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

500002,ABB LTD.,1459,1479.95,1451.7,1458.55,3585,20191101
500003,AEGIS LOGIS,173,175,171.3,171.85,2312,20191101
500008,AMAR RAJA BA,688,695.35,679.25,689.65,13202,20191101
500009,A.SARABHAI,10.7,10.85,10.4,10.67,23629,20191101
500010,HDFC,2131,2166.95,2120.1,2128.55,489932,20191101
500012,ANDHRA PETRO,40.6,41.2,39.8,39.9,43416,20191101
500013,ANSAL INFRAS,4.34,4.55,4.3,4.53,663,20191101
500014,APPLE FINANC,1.1,1.15,1.05,1.15,30559,20191101
500020,BOM DYEING,82,87.5,80.5,85.6,840883,20191101
500027,ATUL LTD.,4305,4350,4279.3,4337.45,4619,20191101
500028,ATV PROJECTS,4.24,4.45,4.17,4.45,7006,20191101
500029,AUTOLITE(I),22.5,22.5,20.55,22,3899,20191101
500031,BAJAJ ELECT.,397,397,375,376.45,3481,20191101
500032,BAJAJHIND,6.44,6.94,6.44,6.8,369356,20191101
500033,FORCE MOTR,1088.05,1126.95,1088.05,1111.1,10862,20191101
500034,BAJFINANCE,4032.9,4111.5,4022,4069.75,63893,20191101
500038,BALRAM.CHINI,164.4,170.35,163,164.45,144790,20191101
500039,BANCO PROD.,118.1,120.15,114,115.5,10704,20191101
500040,CENTURY TEXT,423.85,426.2,405.55,410.5,55826,20191101
500041,BANNARI AMAN,1234,1234,1190,1204.95,128,20191101
500042,BASF INDIA,1016,1018,990.05,999.4,873,20191101
500043,BATA INDIA,1809,1809,1733.15,1741.6,46413,20191101
500048,BEML LTD,1033.7,1060.7,1027.7,1047,36019,20191101
500049,BHARAT ELECT,119,121.7,118,120.35,3720773,20191101
500052,BHANSALI ENG,55.6,56.5,52.7,53,143336,20191101
500055,TATASTLBSL,23.9,25.2,23.9,25,151097,20191101
500058,BIHAR SPONGE,0.53,0.57,0.53,0.53,4371,20191101
500059,BINANI IND.,6.5,6.67,6.05,6.67,18185,20191101
500060,BIRLACABLE,56.65,63.9,56.65,60.25,88421,20191101
500067,BLUE STAR,842.4,844,818.6,822.45,945,20191101
500068,DISA INDIA,5311.05,5454,5311.05,5390.6,102,20191101
500069,BNK CAPITAL,74.25,74.4,74.25,74.4,49,20191101
500074,BPL LTD.,20.8,20.8,19,19.3,10721,20191101
500078,OAL,201,205.45,200.1,204.5,172,20191101
500083,CENTURY EXT,2.5,2.86,2.36,2.81,7852,20191101
500084,CESC LTD.,799,810.55,797.7,800.4,5627,20191101
500085,CHAMBAL FERT,169.5,174.15,168.5,170.2,13776,20191101
500086,EXIDE IND.,193.9,196.1,189.9,195.55,112960,20191101
500087,CIPLA LTD.,466,474,463.85,469.05,61006,20191101
500089,DIC INDIA,340,340,328.95,328.95,210,20191101
500092,CRISIL LTD,1465,1517.2,1465,1504.65,971,20191101
500093,CGPOWER,14.52,14.6,13.79,13.96,113658,20191101
500096,DABUR (I),462.5,471.7,461.6,463.8,50095,20191101
500097,DALMIASUG,96.85,98.85,95,95.2,21946,20191101
500101,ARVIND Ltd,51,54,50.15,53.55,267546,20191101
500102,BALARPUR IND,0.46,0.5,0.46,0.49,122298,20191101
500103,BHEL,57,57.6,56.2,56.9,1439405,20191101
500104,HIND.PETRO,322,327.25,314.1,320.95,421516,20191101
500106,IFCI LTD,7.32,8.72,7.32,8.72,1135727,20191101
500108,MAHA.TELE,8.26,8.26,8.01,8.26,1121215,20191101
500109,MRPL,55.4,56.6,53.2,53.55,98214,20191101
500110,CHENNAI PET.,157.35,158.1,155.85,156.35,6287,20191101
500111,REL.CAP.,20.25,20.25,19.55,20.25,437460,20191101
500112,STATE BANK,312.8,315.1,308.7,313.5,2137459,20191101
500113,STEEL AUTH.,36.7,39.35,36.55,39,3830839,20191101
500114,TITAN,1335,1335,1287,1301.45,366554,20191101
500116,IDBI BANK L,33.2,34.6,33.15,33.95,186559,20191101
500117,DCW LTD.,15.45,15.85,15.1,15.5,17245,20191101
500119,DHAMPUR SUGA,217.25,223.85,215.75,218,57881,20191101
500120,DIAMINES&CHM,132,134.9,131.55,132.9,5134,20191101
500123,ELANTAS,2600,2600,2500,2503.5,1641,20191101
500124,DR.REDDY'S,2783,2829,2736.15,2754.55,75360,20191101
500125,E.I.D.PAR,174.85,175.9,168.55,169.85,39085,20191101
500126,PGHL,4693.35,4706.1,4603.6,4628.55,975,20191101
500128,ELEC.CASTING,13.5,13.5,13.35,13.5,19205,20191101
500133,ESAB INDIA,1358.15,1368.7,1323.05,1331.3,229,20191101
500135,ESSEL PROP,111.95,113.3,110.55,111.8,4584,20191101
500136,ESTER INDUS.,31.5,32.35,31.3,32.1,3696,20191101
500141,FERRO ALLOYS,2.7,2.79,2.5,2.7,84789,20191101
500144,FINOL. CABLE,387.6,387.6,379.05,380.05,2075,20191101
500147,CMI FPE,900,903,880,899.75,520,20191101
500148,UFLEX LTD,211,211,206,207.35,1863,20191101
500150,FOSECO INDIA,1360,1389,1345.95,1373.4,395,20191101
500151,GOLDEN TOB,27.9,29.15,27.8,28.35,719,20191101
500153,GANESH BENZO,49,49.7,48,49.6,51658,20191101
500155,GARDEN SILK,11.41,11.41,10.92,11.18,3332,20191101
500159,METROGLOBL,57,57.5,49,55,3462,20191101
500160,GTL LTD.,1.44,1.44,1.38,1.4,14192,20191101
500163,GODFREY PH,1096,1132.8,1093.75,1116.65,6635,20191101
500164,GODREJ IND,419.9,427.2,417.85,423.3,5158,20191101
500165,KANSAI NERO,554.65,573,535,537.7,58408,20191101
500166,GOODRICKE,171.95,174.15,170.1,173.7,6645,20191101
500168,GOODYEAR (I),1032.4,1060,1029.95,1045.55,13070,20191101
500170,GTN INDUS,5.33,5.33,5.33,5.33,10,20191101
500171,GHCL LTD,217.8,218.5,213.9,214.85,8545,20191101
500173,GFLLIMITED,83.7,85,82.7,84.7,5866,20191101
500174,GUJ.LEASE,1.15,1.27,1.15,1.27,2375,20191101
500179,HCL INFOSYS,7.09,7.85,7,7.68,180564,20191101
500180,HDFC BANK,1240,1244.3,1228.2,1240.35,303413,20191101
500182,HEROMOTOCO,2706,2757.8,2671.5,2706.55,47598,20191101
500183,HFCL,17.8,18.25,17.7,17.75,181702,20191101
500184,HSCL,75.9,77.25,75.2,75.55,56090,20191101
500185,HIND.CONSTN.,10.6,10.89,9.41,9.5,682906,20191101
500186,HIND.OIL EXP,100.3,100.3,97.45,98.2,13651,20191101
500187,HSIL,48.8,49.55,47.85,49.05,4943,20191101
500188,HINDUS.ZI,212.6,212.6,205.55,207,90518,20191101
500189,HINDUJA VENT,318,319,316.25,316.25,152,20191101
500191,HMT LTD.,17.85,17.85,16.2,17.85,15694,20191101
500192,PRAG BOSIMI,2.85,2.85,2.7,2.84,4500,20191101
500193,HOTEL LEELA.,7.84,8.01,7.66,7.9,25217,20191101
500199,I.G.PETRO,158.85,160,154.55,157.45,4549,20191101
500201,IND.GLYCOLS,240.05,249.55,238.35,239.3,61527,20191101
500207,INDO RAMA,30.35,33,30.35,31,2291,20191101
500209,INFOSYS LTD,689.9,694,682.75,688,600344,20191101
500210,INGERSOLL,660,667,650,651.25,819,20191101
500211,INSILCO LTD.,13.22,13.72,13.22,13.55,3663,20191101
500212,INTEG.FIN.SE,19.6,19.6,19.6,19.6,100,20191101
500213,INTER.TRAVEL,77.3,79,77,78.75,1253,20191101
500214,ION EXCHANGE,775,850,775,823.1,85682,20191101
500215,AGRO TECH FO,641.55,649,629.15,637.85,990,20191101
500219,JAIN IRRIG,15.85,15.85,15.85,15.85,73614,20191101
500220,JASCH INDUST,35.9,35.9,34.15,34.6,1588,20191101
500223,JCT LTD,0.85,0.88,0.8,0.82,72376,20191101
500227,JINDAL POLYF,223.35,224,220.65,221.1,3505,20191101
500228,JSWSL,229.45,239.45,227.4,237.4,380017,20191101
500231,UMANG DAIR,37.35,40,37.35,39,162,20191101
500233,KAJARIA CER.,557.95,574,554.95,564.75,14676,20191101
500234,KAKATIYA CEM,169.95,170.95,169.05,169.6,790,20191101
500235,KALYANI STEL,196.05,212.45,193.5,206.45,52905,20191101
500238,WHIRLPOOL,2195.25,2249.9,2155.2,2237.6,8534,20191101
500239,KG DENIM,25.4,27,25,26.55,3524,20191101
500240,KINETIC ENG.,34.1,35.95,34.1,35,612,20191101
500241,KIRL.BROS.,153.4,153.4,151,151.5,1047,20191101
500243,KIRL INDUS,670,670,655,660.75,45,20191101
500245,KIRL.FERROUS,67.95,67.95,66.5,66.8,12516,20191101
500247,KOTAK MAH.BK,1573,1585,1564.5,1580.2,57122,20191101
500249,KSB,684.9,690,677,686.6,297,20191101
500250,L.G.BALKRISH,319.5,333.3,315.05,318.7,5770,20191101
500251,TRENT LTD.,544,558.95,541.55,547.3,12031,20191101
500252,LAXMIMACH,3573,3694.9,3573,3616.85,1681,20191101
500253,LIC HOUS.FIN,415,432.3,414.5,427,235705,20191101
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,168291,20191101
500257,LUPIN LTD.,753.55,775,752.1,765.7,125555,20191101
500259,LYKA LABS,17.15,17.2,16.75,16.95,2931,20191101
500260,RAMCOCEM,797.95,815.15,787,800.9,22889,20191101
500264,MAFATLAL IND,70,73.2,67.25,69.45,172,20191101
500265,MAH.SEAMLESS,369.05,374.9,369.05,373.2,957,20191101
500266,MAH.SCOOTER,4601.8,4621.45,4559.95,4561.4,356,20191101
500267,MAJESTIC AUT,131.05,135,131.05,131.4,1778,20191101
500268,MANALI PETRO,17.65,18.4,17.65,18.1,16442,20191101
500271,MFSL,407.85,410.25,403,403.8,20810,20191101
500277,MID INDIA IN,1.1,1.13,1.1,1.11,20386,20191101
500279,MIRC ELECT,7.5,7.86,7.45,7.65,14770,20191101
500280,CENTURY ENKA,182.25,185.95,182.25,184.25,3843,20191101
500284,LORDS CHLORO,40.8,42.75,39.1,41.9,1095,20191101
500285,SPICEJET LTD,118,121.45,116.3,117.9,853812,20191101
500288,MOREPEN LAB.,16.5,17.3,15.85,17.05,159853,20191101
500290,MRF LTD.,65999,66399.05,64750,64989.4,298,20191101
500292,HEIDEL CEM,186.1,188.25,184.95,185.65,10874,20191101
500294,NCC,57.65,60.7,57.2,59.15,2520086,20191101
500295,VEDL,149.5,154,146.75,152.9,1372180,20191101
500296,NAHAR SPG.,52.05,52.05,51.45,52,641,20191101
500298,NAT.PEROXIDE,2110,2115,2051,2076.2,3264,20191101
500300,GRASIM IND.,768,797.25,763.9,776.15,128482,20191101
500302,PEL,1692,1768,1692,1759.75,91689,20191101
500304,NIIT LTD.,96.35,99,95.9,96.5,128613,20191101
500306,JAYKAY,3.4,3.66,3.4,3.4,1851,20191101
500307,NIRLON,229.05,238,229.05,234.3,11023,20191101
500312,ONGC CORPN,140.85,144.7,140.3,144.1,770413,20191101
500313,OIL COUNTRY,7.43,7.43,6.4,6.65,2700,20191101
500314,ORIENT HOTEL,34.7,36.1,34.7,35.55,8543,20191101
500315,ORINTAL BANK,54.95,56.85,54.6,55.6,96448,20191101
500317,OSWAL AGRO.,6.5,6.5,5.54,6.04,4283,20191101
500319,INDIAN SUCRO,13.8,13.8,13.8,13.8,150,20191101
500325,RELIANCE,1459.9,1462.05,1441.1,1457,211205,20191101
500327,PILITA,5.6,5.7,5.5,5.55,23355,20191101
500329,PENTAMED.G,0.32,0.33,0.32,0.32,6124,20191101
500330,RAYMOND,579,594.3,576.9,590.15,14734,20191101
500331,PIDILITE,1415,1424.3,1394.7,1397.9,27257,20191101
500333,PIX TRANS,122,124.9,120,121.55,1685,20191101
500335,BIRLA CORPN.,570.95,591.85,570.95,582.15,3365,20191101
500336,SURYA ROSHNI,186.45,192.35,186,190.7,13776,20191101
500337,PRIME SECUR.,46.1,50.5,46.05,48.8,78063,20191101
500338,PRSMJOHNSN,80.5,83.6,78.65,83,18483,20191101
500339,RAIN,98.05,107.1,98.05,102.3,2129419,20191101
500343,AMJLAND,18.2,19.05,17.6,18.6,3653,20191101
500346,PUN.COMMUNI.,11.5,11.68,11.3,11.68,1630,20191101
500350,RSWM LTD,105.6,106.65,102.35,103.8,5574,20191101
500354,RAJSH.SUGAR,17.7,17.7,17.3,17.6,2221,20191101
500355,RALLIS INDIA,168.85,171,166.5,169.1,12089,20191101
500356,RAMANEWS,15.95,16.1,15.95,16.05,2006,20191101
500357,RAMA PAPER,16.4,17.25,16.4,17.25,1001,20191101
500360,RAPICUT CARB,39.8,42.05,38.6,39.8,8575,20191101
500365,WELSPLSOL,11.9,12.34,11.3,11.31,10525,20191101
500366,ROLTA (I),5,5.13,4.72,5.13,121137,20191101
500367,RUBFILA INT.,35,36,33.65,34.9,11107,20191101
500368,RUCHI SOYA,3.55,3.61,3.55,3.58,378348,20191101
500378,JINDAL SAW,90.05,92.9,86.2,86.8,179105,20191101
500380,JK LAKSHMI,291,300.45,288,289.95,5000,20191101
500387,SHREE CEMENT,20170.3,20170.3,19784.6,20000.05,12562,20191101
500390,REL INFRA,37,37,35.2,37,1666671,20191101
500400,TATA POWER,59.45,60.25,59.15,59.55,408061,20191101
500402,SPMLINFRA,9.78,9.78,9.78,9.78,1,20191101
500403,SUNDARAM FAS,486.4,486.75,472.2,479.35,2545,20191101
500404,SUNFLAG IRON,26,28.5,25.35,27.7,65197,20191101
500405,SUPREME PET,173,180,172.05,175.35,1721,20191101
500407,SWARAJ ENGIN,1150,1160,1140.15,1144.6,616,20191101
500408,TATA ELXSI,819,836.8,812.55,829.35,57718,20191101
500410,ACC LTD,1577.8,1577.8,1528.6,1542.9,17494,20191101
500411,THERMAX,1120.15,1169.3,1120.15,1157.7,2131,20191101
500412,THIRUMALAI,72.8,74,68.1,68.7,312540,20191101
500413,THOMAS COOK,143.5,143.5,129.9,132.45,29493,20191101
500414,TIMEX GROUP,36,37.3,36,36.8,4676,20191101
500418,TOKYO PLAST,76.9,81.2,69.35,78.95,9263,20191101
500420,TORRENT PHAR,1777,1817.8,1777,1800.9,3235,20191101
500425,AMBUJA CEME,203.25,204,199.85,201.7,90812,20191101
500429,UNIPHOS ENT.,67.5,69.85,67,68.3,131,20191101
500439,VARD HOLDNG,1401,1420.8,1401,1420.8,25,20191101
500440,HINDALCO,188.05,194.25,187.35,193.75,280013,20191101
500444,WEST COAS PA,236.95,238.45,225.2,227.9,11192,20191101
500449,HIND.ORG.CHM,16.4,16.7,16,16.5,32891,20191101
500456,PAS.ACRYLON,14.8,15.05,14.35,14.64,22337,20191101
500459,PROCTER &GAM,12250.05,12364.6,11976.2,12120.4,120,20191101
500460,MUKAND LTD.,32.15,34.5,32.15,33.85,2501,20191101
500463,AGCNET,116.85,116.85,116.85,116.85,50,20191101
500464,UCAL FUEL,129,132.4,129,129.8,3810,20191101
500467,HARR.MALAYAL,48.6,49,47.85,47.95,9313,20191101
500469,FEDERAL BANK,83.85,86.45,83.45,86.05,882244,20191101
500470,TATA STEEL,376,402.45,376,399.85,1117078,20191101
500472,SKF INDIA,2184,2276.5,2166,2186.4,358,20191101
500477,ASHOK LEYL.,76.25,77.4,75.2,75.9,1947965,20191101
500480,CUMMINS (I),545,558,542,550.6,26919,20191101
500483,TATA COMM,356.55,364,352.95,358.75,13332,20191101
500488,ABBOTT (I),11836,11858.15,11589.1,11619.3,484,20191101
500490,BAJ HOLD INV,3695,3731,3681,3688.85,912,20191101
500493,BHARAT FORGE,453.75,460.2,448.25,458.35,50562,20191101
500495,ESCORTS LTD.,659,678,654.8,657.2,128423,20191101
500500,HIND.MOTORS,6.25,6.41,6.1,6.26,7974,20191101
500510,LARSEN & TOU,1473,1481,1445.4,1452.2,106777,20191101
500520,MAH & MAH,614,614,581,589.05,216197,20191101
500530,BOSCH LTD,15764.6,15764.6,15260,15297.8,962,20191101
500540,PREMIER LTD,2.48,2.48,2.48,2.48,250,20191101
500547,BHARAT PET.,521.9,525.8,516.45,519.35,189335,20191101
500550,SIEMENS LTD.,1666.1,1692.55,1664.1,1671.35,11454,20191101
500570,TATA MOTORS,175.1,178,172.5,174.9,2471566,20191101
500575,VOLTAS LTD,707.4,708.55,694.45,695.6,32558,20191101
500620,GREAT EASTE,302.5,312.3,293.15,293.95,11222,20191101
500645,DEEPAK FERT.,107.05,109,104.35,105.6,58170,20191101
500650,EXCEL INDUST,961.85,989.5,960.05,972.45,3863,20191101
500655,GARWARE POLY,235.85,238,230.1,234.7,5182,20191101
500660,GLAXOSMITH,1665,1698,1651.5,1672.85,7636,20191101
500670,GUJ.NARMADA,216.1,224.45,214.5,221.9,77184,20191101
500672,NOVARTIS,761,764,731.1,734.75,12276,20191101
500674,SANOFI,6749,6857.4,6619.2,6695.25,455,20191101
500676,GLAXOSMITHKL,9251.75,9275,9126.2,9239.85,235,20191101
500680,PFIZER LTD.,4062,4150,3999.8,4007.7,3867,20191101
500690,GUJ.ST.FERT,80.35,82.85,80.1,81.3,58549,20191101
500696,HIND UNI LT,2167,2183.7,2148,2179.7,37444,20191101
500710,AKZOINDIA,2125.9,2125.9,2071.4,2083.5,495,20191101
500730,NOCIL LTD,121.2,122.8,117,118.35,118434,20191101
500770,TATA CHEM.,631.95,644.75,628.65,634.75,323596,20191101
500777,T.P.L.,36.7,36.7,36.2,36.25,3894,20191101
500780,ZUARIGLOB,62,62,61.1,61.3,1602,20191101
500790,NESTLE (I),14965,15068.85,14891.95,14964.3,814,20191101
500800,TATAGLOBAL,317,322.7,304.4,304.9,366900,20191101
500820,ASIAN PAINTS,1801,1821.4,1761.9,1765.95,49397,20191101
500825,BRITANIA IND,3272,3296.45,3237.05,3268.8,5949,20191101
500830,COLGATE PALM,1557.55,1563.8,1528.2,1534.25,13689,20191101
500840,EIH LTD.,167.6,169,165.5,166.7,2280,20191101
500850,INDIAN HOTEL,152.75,154,150.9,151.1,20663,20191101
500870,CASTROL,153.3,156.9,151.6,155,81537,20191101
500875,ITC LTD.,259.3,262.9,259,261.3,427858,20191101
500877,APOLLO TYRES,192,196.7,188.2,189.1,324133,20191101
500878,CEAT LIMITED,1018.6,1037.85,985.5,999.55,22717,20191101
500890,MODI RUBBER,41,41,41,41,100,20191101
500940,FINOLEX IND.,606,614.5,591.35,602.35,3533,20191101
501148,DALAL ST INV,170.55,173.9,170.55,171,200,20191101
501150,CENTRUM CAP,22.3,22.3,20.55,21.05,50749,20191101
501242,TCI FINANCE,7.75,9.89,7.75,9.17,3503,20191101
501298,INDUS.&PRUD.,900.1,900.1,900.1,900.1,8,20191101
501301,TATA INVEST.,840,842.65,828.05,829.85,2034,20191101
501311,JAYBH.CREDIT,9.7,10.17,9.22,10.16,261,20191101
501343,MOTOR&GEN.FI,35,36,35,36,101,20191101
501370,WALCHAND PF,55,58.85,52.75,57.25,1503,20191101
501423,SHA ENG PLA,665,670,660,661.7,640,20191101
501425,BOM.BURMAH,1191,1240.75,1176,1215.65,31186,20191101
501430,BOM.CYCLE,875,924.3,850,880,20,20191101
501455,GREAVES COTT,138.85,140.2,137.35,137.9,10977,20191101
501477,MULLER & PHI,21.6,21.6,21.6,21.6,25,20191101
501700,INDIA NIVEH,51.9,51.9,49.75,49.9,3424,20191101
501831,COAST CORP,237.2,237.2,207,224.05,1237,20191101
501833,CHOWGULE ST,3.99,4.38,3.99,4,2035,20191101
501848,GLOBAL OFFS,5.8,5.82,5.78,5.82,907,20191101
502015,ASIIL,9.6,9.75,9.14,9.4,106560,20191101
502090,SAGAR CEM.,593.8,594.7,569,576.75,305,20191101
502137,DECAN CEMENT,348.8,348.8,344,344,20,20191101
502157,MANGALAM CEM,315,325,305.5,321.45,1815,20191101
502168,N C L IND.,91,93,90.45,90.8,5319,20191101
502175,SAURAS.CEM.,42.25,44.9,42.2,43.55,12555,20191101
502180,SRI DIGV CEM,22.85,23.05,21.7,21.85,241363,20191101
502219,BOROSIL GLAS,176.1,182,176.1,178.85,12927,20191101
502250,LERTHAI,293,293,293,293,11,20191101
502271,RAASI REFRAC,5.04,5.04,4.86,4.86,150,20191101
502281,TRIVENI GLAS,4.63,4.86,4.41,4.6,4816,20191101
502330,IPAPPM,335,335,310,314.45,3896,20191101
502355,BALKRISH IND,882.15,899.05,869,872.5,17223,20191101
502407,NATH PULP,56,58,55,58,595,20191101
502420,ORIENT PAPER,26.6,27.6,26.6,27,32229,20191101
502445,CITADEL,17.25,17.25,17.15,17.15,13,20191101
502448,ROLLATAINER,1.77,1.77,1.77,1.77,1640,20191101
502450,SESHA.PAPER,178,183.4,177,177.8,1688,20191101
502587,RAMA PULP,57.05,61.15,57.05,60.05,3694,20191101
502742,SINTEX IND.,0.7,0.75,0.7,0.7,8030201,20191101
502761,BLUE BLEND,0.72,0.72,0.72,0.72,4077,20191101
502820,DCM LTD.,21.65,21.65,20.7,21.6,384,20191101
502865,FORBES & CO,1660,1708,1651,1682,1554,20191101
502873,H.P.COTTON,30,30,29.9,29.95,28,20191101
502901,JAMSHRI RANJ,1764,1764,1764,1764,1,20191101
502937,KESORAM IND,58.4,58.95,57,57.6,28692,20191101
502958,LAKSHMI MILL,2065,2065,1970,1972,63,20191101
502986,VARDH TEXT,903,903.05,896,897.15,31,20191101
503031,PENLAND LTD,3.75,4.35,3.61,4.24,105399,20191101
503100,PHOENIX MILL,725,726.95,715,716.95,137244,20191101
503101,MARATHON NEX,84.2,84.25,77,77.85,1906,20191101
503162,REL.CHEMOTX,57.2,57.2,57.2,57.2,30,20191101
503169,RUBY MILLS,169,182.7,169,175,1863,20191101
503310,SWAN ENG,104.3,104.65,101.7,104.2,76273,20191101
503349,VICTORIA MIL,2000,2065,1970,2055.05,53,20191101
503624,SVARAJ TRAD,94.95,94.95,94.95,94.95,1000,20191101
503641,ZODIAC VEN,29.55,29.55,29.55,29.55,202,20191101
503657,VEER ENERGY,9.1,9.1,8.71,8.97,11013,20191101
503663,TILAK,0.41,0.41,0.41,0.41,175,20191101
503691,SAHARA ONE,15.95,15.95,14.45,15.95,1087,20191101
503722,BANSW.SYNTEX,67.1,68.85,66.35,66.7,597,20191101
503776,MODIPON,10.86,10.86,10.31,10.31,50,20191101
503804,SHRI DINESH,110.05,115,110,112.25,1169,20191101
503806,SRF LIMITED,2892,2925,2854.4,2902.15,11113,20191101
503811,SIYARAM SILK,252.9,253,240,240.7,788,20191101
503831,FOMENTO HOTE,77.45,80.85,77.45,80.85,280,20191101
503960,BHARAT BIJLE,858.3,882,854.35,856.85,4825,20191101
504000,ELPRO INTER,50,50.25,49.35,50.25,83205,20191101
504008,EMCO LTD.,0.68,0.68,0.68,0.68,50,20191101
504028,GEE LTD,23,23.5,23,23,7250,20191101
504036,HIND.RECT,175,184,171.6,182.1,7765,20191101
504058,NIPPOBATRY,455,465,444.95,448.6,2381,20191101
504067,ZENSAR TECH.,180.5,184,180,183.2,3231,20191101
504076,JYOTI LTD.,6.4,6.4,5.8,6,627,20191101
504080,JSL LTD.,87,87,87,87,1,20191101
504084,KAYCEE IND,2983,3124.95,2983,2991.55,12,20191101
504092,INDOKEM LTD.,5.43,5.43,4.99,5.43,2244,20191101
504093,PANA ENERG,157.5,163,151.5,161.4,1642,20191101
504112,NELCO LTD.,252,256.8,251.55,252.9,4459,20191101
504132,PERM MAGNETS,90.75,91.3,87,89.25,6461,20191101
504176,HIGH ENERGY,211.95,220,208.7,208.85,1453,20191101
504212,UNIV.CABLE,167.45,175,164,170.05,6305,20191101
504240,DELTON CABLE,20.5,20.5,20.5,20.5,342,20191101
504258,LAKSHMI ELEC,340,350,335,342,1806,20191101
504286,DELTA MAG,34.45,34.45,34.45,34.45,100,20191101
504335,PAZEL,1.34,1.34,1.14,1.15,937395,20191101
504340,CONFINT,0.49,0.49,0.49,0.49,25,20191101
504341,RELTD,33,37.65,30.15,30.2,1340,20191101
504392,KRISHNA VEN,15.2,15.2,15.2,15.2,100,20191101
504605,UNI ABEX,451,465,451,460.6,195,20191101
504614,SARDA ENMIN,175.35,182.75,175.35,177.5,3412,20191101
504646,BHAGWATI AUT,96,96,96,96,503,20191101
504741,IND.HUME PIP,273.55,273.55,262.65,266.8,6136,20191101
504746,IND.LINKCHAI,574.75,574.75,574.75,574.75,30,20191101
504786,INVEST &PREC,178.5,184.55,178.05,180.1,8180,20191101
504810,INFORMEDTEC,16.3,16.3,16.3,16.3,21,20191101
504879,ORIENT ABRAS,17.5,18.4,17,18.05,8872,20191101
504908,DUNCANENG,126.5,126.5,121.25,125.2,1418,20191101
504918,SANDUR MANG.,623.5,635,620.5,630.4,8303,20191101
504959,STOVAC IND.,1727.3,1822.95,1706,1821,119,20191101
504961,TATA YODOGAW,25.65,25.7,23.6,25.1,2556,20191101
504966,TINPLATE,121.75,125.3,120.8,123.45,78065,20191101
504973,CHOLAHLDNG,457.1,486,457,470.1,8873,20191101
505010,AUTO AXLES,970,970,943,950.6,787,20191101
505029,ATLAS CYCLES,53,55.3,51.1,54.95,3347,20191101
505036,AUTO COR.GOA,570,583.75,568,574,377,20191101
505075,SETCO AUTO,15.4,16,14.9,15.6,37953,20191101
505141,SCOOTERS IND,41.7,41.7,41.7,41.7,6164,20191101
505160,TALBROS AUTO,128.15,128.35,123.65,124.55,477,20191101
505163,ZF STEERING,396.45,403,385.65,391.45,1190,20191101
505192,SMLISUZU,596.7,596.7,554.45,574.2,3542,20191101
505196,TIL LTD.,203,209.9,197,201.2,1349,20191101
505200,EICHER MOTOR,22599,22893.75,21918.75,21971.1,5603,20191101
505216,ALFRED HERB,556,556,556,556,1,20191101
505230,CIMMCO,19.55,20.6,19.55,20.6,2419,20191101
505232,VELJAN,689.85,689.85,642,686.95,143,20191101
505242,DYNAMAT.TECH,1142.6,1179.95,1142.6,1152.05,22,20191101
505255,GMM PFAUDLER,1420.05,1420.05,1357.5,1374.7,2944,20191101
505283,KIRLOSAR PN,141,144,138.1,141,7911,20191101
505302,LAXMI AUTOLM,33.25,33.25,33,33,210,20191101
505324,MANUGRAPH IN,15.2,15.2,14.28,14.8,3378,20191101
505343,MONOTYPE IND,0.19,0.19,0.19,0.19,999,20191101
505355,NESCO LTD,563,564.65,560.15,561.85,1162,20191101
505358,INTEGRA ENG,40.15,41.9,40.15,41.15,13238,20191101
505368,REVATHI EQU.,385,385,380,385,28,20191101
505400,TEXINFRA,46.35,46.35,43,44.25,16367,20191101
505412,WENDT(INDIA),3100,3390,3100,3207.6,152,20191101
505502,PSITINFRA,23.25,23.25,23.25,23.25,1,20191101
505506,AXONVL,0.6,0.6,0.6,0.6,400,20191101
505509,RESPON IND,91.85,94.05,91.4,92.5,173033,20191101
505526,DOLAT INV.,77,79.9,76.2,77.05,26878,20191101
505533,WESTLIFE DEV,353,357.4,348,348.35,1575,20191101
505537,ZEE ENTER,263,314.05,261.7,309.5,3442033,20191101
505590,SVPGLOB,351,361,345,349.2,546,20191101
505650,SKYL MILLAR,3.5,3.5,3.5,3.5,10,20191101
505681,BIMETAL BEAR,356.25,365,355,358.6,1821,20191101
505685,TAPARIA TOOL,64.45,64.45,64.45,64.45,1,20191101
505688,BHARAT GEARS,73.75,77.55,72.4,76.8,4497,20191101
505693,LATIMMETAL,34.3,34.3,31.2,34.3,47,20191101
505700,ELECON ENG,33.9,37.55,33.9,37.1,28039,20191101
505710,GRAUER& WEIL,45,45.85,45,45.7,38757,20191101
505711,GAJRA BEVEL,0.5,0.5,0.5,0.5,1500,20191101
505712,HIMTEK,55.55,57,50.25,57,1370,20191101
505714,GABRIEL(I),121.85,123.2,121.85,122.7,3626,20191101
505720,HERC.HOISTS,90,97.95,90,93.9,3867,20191101
505726,IFB IND.LTD.,783.2,792.5,757,761.5,3801,20191101
505729,SINGER INDIA,31.1,32.55,30.8,32.45,24898,20191101
505737,INTER.COMBUS,176,176,174,175.2,639,20191101
505744,FED MOG GOE,551,566.1,551,558.85,880,20191101
505750,JOSTS ENG.,440,440,440,440,1,20191101
505790,SCHAEFFLER,4297,4400,4295,4340.65,329,20191101
505800,RANE HOLDIN,890,900,890,900,9,20191101
505827,SNL BEARINGS,224.95,224.95,189,200.8,370,20191101
505840,JAIPAN INDUS,8.13,8.13,7.65,7.65,7,20191101
505850,MANCREDIT,41.6,41.6,40.1,40.7,29233,20191101
505854,TRF LTD.,113.3,116.3,111.55,113.95,5580,20191101
505872,WPIL LTD.,655,670,652.05,655.7,2262,20191101
505890,KENNAMETAL,1169,1199,1145.05,1173.9,124,20191101
505893,HINDHARD,85.85,85.85,80,85.85,61,20191101
505978,TRITON VALVE,949,949,911,911.9,166,20191101
506022,PRAKASH IND.,52.8,58.3,52.75,53.8,165728,20191101
506027,BHORUKA ALU.,0.37,0.37,0.37,0.37,3503,20191101
506074,ARSHIYA,18,18,18,18,1850,20191101
506076,GRIND NORTON,602.6,602.6,589,594,1765,20191101
506105,STANROSE MAF,80,80.1,80,80,222,20191101
506109,GENESYS INT.,74,82,73,80.1,5032,20191101
506122,PANKAJPIYUS,27.15,27.15,27.05,27.05,50,20191101
506128,PARNAXLAB,18,19.95,18,18.25,227,20191101
506142,VYAPAR INDS,26.7,26.7,26.7,26.7,50,20191101
506146,VISAGAR POL,0.19,0.19,0.19,0.19,9510,20191101
506186,GCKL,15.43,15.43,15.43,15.43,80,20191101
506194,ARIH SUPER,24.4,25.65,24.4,24.8,320,20191101
506197,BLISSGVS PH,138.85,145,136.7,141.85,74889,20191101
506222,INEOSSTYRO,667,670,666.9,670,197,20191101
506235,ALEMBIC LTD.,51.75,54.7,51.65,53.65,53198,20191101
506248,AMINES&PLAST,32.25,33.9,32.1,33.5,867,20191101
506260,ANUH PHARMA,143.45,156,141,152.5,10394,20191101
506261,MODISON MET.,35.25,35.95,34.1,35.85,3940,20191101
506285,BAYER CROP,3688.95,3839.45,3679.7,3720.25,1553,20191101
506390,CLARI CHEM,281.65,290,280.45,287.15,4737,20191101
506395,COROM INTER,479.35,498.25,473.1,477.6,6678,20191101
506401,DEEPAK NITR.,340,341.7,332.25,340.3,20010,20191101
506405,DHARAMSI CHM,106,109.9,106,109.55,9118,20191101
506414,DIL LTD,689,770,670.3,755.8,15328,20191101
506480,GOCLCORP,274.75,274.75,261.05,270.8,13711,20191101
506520,JAYSHRI CHEM,4.75,4.76,4.75,4.76,3451,20191101
506522,JL MORISON,1391,1459.9,1390.05,1459.9,74,20191101
506525,KANORIA CHEM,43.8,46.5,43.8,45.45,1022,20191101
506528,KELTECH EN.,639.8,639.8,610.05,623.6,291,20191101
506530,KEMP & CO.,628,628,628,628,5,20191101
506532,NITTA GELA,100.95,101,98,98.85,1667,20191101
506543,M.P.AGRO IND,1.87,1.87,1.87,1.87,300,20191101
506579,ORIENT.CARB.,1019,1022.2,1009,1013,224,20191101
506590,PHIL.CARBON,125.9,127.6,124.2,125.2,53221,20191101
506597,AMAL PRODUCT,111,114,111,113.85,980,20191101
506605,POLYCHEM,271.1,277.1,271.1,277.1,10,20191101
506618,PUN.CHEM,543.9,549.9,537,547.8,114,20191101
506640,GUJCHEM DIST,170,179.35,170,179.35,71,20191101
506642,SADHANA NITR,144,148.95,142,143.95,7899,20191101
506655,SUDARSH.CHEM,411.05,411.55,398.5,401.45,5236,20191101
506685,ULTRAMARINE,194.85,194.9,190,192.4,2850,20191101
506687,TRANSPEK,1303.95,1303.95,1216.05,1270.2,1555,20191101
506690,UNICHEM LAB,190,191,187.1,187.5,3173,20191101
506734,MYS PETRO,45.15,52.95,45.15,48,350,20191101
506767,ALKYL AMINES,883.5,892.45,853.4,867.35,1591,20191101
506808,TUTICORIN.,4.93,4.96,4.93,4.96,2326,20191101
506820,ASTRAZEN.PH.,2701.15,2737.2,2682.55,2705.5,1671,20191101
506852,PUN.ALKALI,43.8,47.4,42.75,43.3,3325,20191101
506854,TANFAC IND.,174.4,176.7,160,174.8,5784,20191101
506858,GUJ.PETRO,5.94,5.94,5.94,5.94,23,20191101
506863,SWADESHI IND,0.36,0.38,0.36,0.38,1243,20191101
506879,GUJ.THEMIS.,44.05,45,44,44.95,1335,20191101
506906,SCBL,2.98,2.98,2.98,2.98,100,20191101
506910,JAYSN DYEST,48.95,48.95,45,48.95,470,20191101
506919,MAKERS LAB.,41,41,38.55,38.55,252,20191101
506943,J.B.CHEMICAL,343.6,347.75,342.3,346.1,2403,20191101
506981,BL.CHIP TEX,88.8,88.8,70.1,77.25,1032,20191101
507155,JAGATJIT IND,30.05,31,30.05,30.2,106,20191101
507180,KESAR ENT.,32,35.05,31.1,35.05,11980,20191101
507205,TILAKNAG IND,13.55,13.8,13.55,13.65,2535,20191101
507300,RAVALGAON,1960,1999,1900,1975,31,20191101
507315,SAKTHI SUGAR,8.38,8.79,8.28,8.51,13750,20191101
507410,WALCHANDNGR,64.8,69.15,64.5,67.2,96970,20191101
507435,KHOD.INDIA,65,69.7,64,68.95,190,20191101
507438,IFB AGRO,459.65,460,432,452.75,2376,20191101
507442,DHARANI SUG,7.79,7.87,7.33,7.87,20145,20191101
507474,KOTHARI FERM,60,60,55,56.6,2746,20191101
507486,CAPROLA.CHEM,20.45,21.2,20.45,21.2,825,20191101
507488,G.M.BREWERI,395.6,399.2,393,396.75,3728,20191101
507490,RANA SUGARS,2.37,2.74,2.37,2.56,199731,20191101
507498,PICCADILY SU,5.67,6.17,5.67,6,701,20191101
507508,RIGA SUGAR,5.25,5.5,5.23,5.26,6269,20191101
507514,SOM DISTILL.,113.65,115,111,112.5,2236,20191101
507515,CJ GELATIN,8.64,8.64,8.64,8.64,10,20191101
507525,AMRIT CORP,537,556,528.2,531,155,20191101
507526,ASSO.ALCOHOL,214,226,208.4,218.3,22211,20191101
507552,FOODS & INNS,55.4,55.4,53.35,54.3,22568,20191101
507580,IVP LIMITED,68.8,69.85,68.8,69.85,771,20191101
507598,KLRFM,29.2,31,28,29.55,1151,20191101
507621,MILKFOOD,358,367.1,342,367.1,11495,20191101
507645,POLSON LTD.,7900,7900,7850,7900,9,20191101
507685,WIPRO LTD.,259.5,261,256.85,258.65,308334,20191101
507690,ORIENT BEVER,56.75,56.75,53.65,53.65,307,20191101
507717,DHAN AGRI,301.95,311.35,297.1,298.9,6605,20191101
507747,TTK HEALTHCA,518.6,580,423.35,508.6,1867,20191101
507753,TGVSL,21.7,22.6,21.45,22.1,93654,20191101
507759,LIME CHEM.,18.1,19.95,18.1,19.95,350,20191101
507779,KANPUR PLAST,59,61,56.05,59.1,3375,20191101
507785,TAINWALA CH.,53,53,53,53,25,20191101
507789,JAGSON PHAR,26.25,27.75,26.25,27.55,652,20191101
507794,KHAITAN CHEM,7.33,7.55,7,7,13207,20191101
507813,NATI. OXYGEN,40.6,41.9,38.1,41.9,302,20191101
507815,GILLETTE (I),8095.95,8120.65,7905.3,7952.1,458,20191101
507817,WIRES FABRIK,58,58,55.1,55.1,250,20191101
507828,ANSALHSG,5.01,5.21,4.99,5.19,1990,20191101
507836,MAC CHARLES,429.5,429.5,365.05,379,211,20191101
507864,PION INVEST,39.1,39.1,36.05,38.6,5040,20191101
507872,ASHNOOR TEX.,11.6,11.6,11.6,11.6,251,20191101
507878,UNITECH LTD,0.48,0.5,0.47,0.48,986934,20191101
507880,VIP INDUS.,472.25,479.45,472.25,474.65,5187,20191101
507910,FIBERWB IN,15.55,15.6,14.49,14.85,98222,20191101
507912,LKP FIN,69.5,71.4,67,71.4,4755,20191101
507944,BAJAJ STEEL,225,231,225,230.1,1318,20191101
507960,GUJ.HOTELS,102.1,106,102.1,104.35,436,20191101
507970,PARA. COSMET,10.83,10.83,10.83,10.83,50,20191101
507981,JINDAL HOTL,39.1,45.55,39,42,818,20191101
507998,SIMMONDS-MAR,48.05,48.05,47.3,47.35,1440,20191101
508136,BNALTD,134.05,134.05,134.05,134.05,45,20191101
508486,HAWKINS COOK,3455,3750,3455,3656.65,29255,20191101
508494,WARREN TEA,42.25,43.85,42.25,43.5,268,20191101
508664,BEST E.HOTEL,6.25,6.25,6.13,6.13,27370,20191101
508807,IST LTD.,353,422.1,353,408.85,945,20191101
508814,COSMO FILMS,213.15,220,213.15,217.8,4360,20191101
508869,APOLLO HOSP.,1500,1507.95,1450,1459.7,42206,20191101
508906,EVEREST INDS,293.1,295.5,290.5,293.7,2882,20191101
508918,GREYCELLS,21.7,21.7,20.9,21.7,945,20191101
508922,MSR INDIA,9.99,9.99,8.32,9.75,3640,20191101
508933,AYMSYNTEX,32.25,34.95,32.1,34.95,1664,20191101
508941,PANASON CAR,289,294.25,289,291.3,1461,20191101
508956,HB LEAS.PUB,0.69,0.69,0.69,0.69,150,20191101
508969,SULABH ENG.,1.14,1.14,1.14,1.14,10,20191101
508989,NAVNETEDUL,101.1,104.1,100.4,101.05,4937,20191101
508996,SATPROP LTD,0.67,0.67,0.67,0.67,1,20191101
509009,AUSOM ENT,28.5,30,26.25,27.95,3493,20191101
509020,RUCHI INFRA.,1.99,1.99,1.99,1.99,3025,20191101
509040,NETLINK SOLU,17.3,18.15,16.45,16.45,700,20191101
509048,LANCOR HOLDS,7.93,8,7.36,7.53,2002,20191101
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,2139,20191101
509055,VISAKA IND.,309.05,309.8,282.1,288.3,7804,20191101
509077,PRESSMN,21.45,21.5,21,21.15,7706,20191101
509079,GUFIC BIO SC,73.8,75.75,68,70.1,21666,20191101
509148,GOVIND RUBB.,1.03,1.03,0.98,0.98,17800,20191101
509162,INDAG RUBBER,77.9,77.9,73,73.8,547,20191101
509220,PTL LTD,37.05,38,37.05,38,300,20191101
509243,TVS SRICHAKR,1899.3,1948,1877.5,1898,203,20191101
509423,SEL,10.83,10.83,10.83,10.83,200,20191101
509438,BENARES HOT,1312.2,1420,1312.05,1420,92,20191101
509449,BHAGWATI OXY,9.76,9.76,9.76,9.76,125,20191101
509470,BOMOXY-B1,12584.85,12584.85,12584.85,12584.85,2,20191101
509472,CRAVATEX,362,362,362,362,552,20191101
509480,BERGE PAINT,522.7,527.7,502.55,508.6,156726,20191101
509486,CAPRIHANS,45,46.45,45,45.15,7994,20191101
509488,GRAPHITE IN.,286.9,293.75,283.35,288.5,201363,20191101
509496,ITDCEM,60.65,60.65,54.95,60.65,110744,20191101
509525,EMPIRE IND.,740,745,720,724.4,311,20191101
509557,GARFIBRES,1174.55,1174.55,1169.85,1172.45,113,20191101
509567,GOA CARBON,222.9,222.9,216.5,218.55,2800,20191101
509597,HARDCASTLE,166.25,175,166.2,166.2,69,20191101
509631,HEG LIMITED,998.5,1018,981.7,990.1,36349,20191101
509635,HIND.COMPOSI,181,181,175.1,176.95,326,20191101
509675,HIL,1152,1224,1151.45,1169,3531,20191101
509709,INT.CONVEYOR,28.2,28.4,27.55,28.35,6201,20191101
509715,JAYSHRE TEA,51.2,51.2,49.55,50.25,6894,20191101
509820,PAPERPROD,254,255.8,247.85,251.6,2389,20191101
509835,PREMIER SYN.,9.28,9.28,9.28,9.28,179,20191101
509874,SHALIMAR PAI,91.65,94,90.15,90.8,4326,20191101
509895,HIND MILLS,245,245,239.2,239.8,69,20191101
509930,SUPREM IND,1170,1214.45,1125,1138.65,6042,20191101
509966,VST INDUS.,3812.35,3920,3812.35,3889.7,317,20191101
510245,SWASTI VINAY,2.95,2.95,2.76,2.83,10397,20191101
511012,YAMINI INVES,0.19,0.19,0.19,0.19,341,20191101
511034,JINDAL DRILL,83.85,88.1,82.15,82.7,13321,20191101
511064,APLAYA,0.53,0.53,0.53,0.53,10,20191101
511066,SAKTHI FIN.,15.1,15.15,14.7,14.7,1180,20191101
511072,DEWAN H.FIN.,18.3,18.3,18.3,18.3,29275,20191101
511076,SAT IND LTD,26,26.5,25,26.5,37522,20191101
511092,JMDVL,5.13,5.2,5.13,5.13,181,20191101
511108,SHIVA TEXYAM,123.5,128,123,124.45,25,20191101
511116,QUADRANT,0.2,0.2,0.2,0.2,2099,20191101
511131,KAMAN HSG,5.14,5.58,5.13,5.58,331,20191101
511144,ASYAINFO,7.07,7.07,6.45,7.06,9495,20191101
511147,WALL ST.FIN.,22.9,23.95,20.25,21.4,1577,20191101
511196,CANFIN HOMES,395.25,409.5,394.25,405.5,42327,20191101
511208,IL & FS INVE,3.3,3.59,3.3,3.57,32666,20191101
511218,SHRIRAM TRAN,1149,1164.2,1138,1144.05,199499,20191101
511243,CHOLAFIN,307,315.6,303.8,312.95,32533,20191101
511333,VLS FINANCE,57.7,57.7,54.5,55,6014,20191101
511359,AD-MANUM FIN,16.7,16.7,16.65,16.65,555,20191101
511377,MEHTA I.FIN,3.72,3.72,3.72,3.72,1,20191101
511389,VIDEOCON IND,1.4,1.47,1.33,1.47,81556,20191101
511401,MCLTD,3,3.15,3,3.15,2,20191101
511411,SHRISTINFRA,113,113,107,107.45,50,20191101
511413,CREST,92.2,103,87.3,94.2,11293,20191101
511431,VAKRANGEE,35.6,36.8,35.6,36.55,1024847,20191101
511451,DHARANI FIN.,1.58,1.58,1.58,1.58,64,20191101
511463,ALEXANDER,20.45,20.5,19.65,19.9,13205,20191101
511473,IND.BANK MER,8.4,8.57,8.4,8.4,2351,20191101
511493,VCK CAPITAL,1.08,1.08,1.08,1.08,226,20191101
511501,BHARAT BHUSH,15,15.05,15,15.02,520,20191101
511509,VIVO BIO TEC,30,34.95,30,32.7,1719,20191101
511523,VEERHEALTH,8.75,8.75,8.75,8.75,1,20191101
511533,SAHARA HOUSG,28.5,28.5,27.75,27.75,5,20191101
511551,MONARCH,30,31.5,24.8,25.55,11971,20191101
511557,PRO FIN CAP.,21,22.8,21,22.8,5271,20191101
511559,TIMES GUARAN,37,37,34.05,34.05,483,20191101
511571,SOMDATT FIN,14.95,15.55,14.95,15.55,3925,20191101
511577,SAVANI FIN.,8.7,8.7,8.7,8.7,199,20191101
511589,AVONMORE,10.25,10.25,9.95,10.06,4815,20191101
511605,ARIHANT CAP.,48.4,49,48,48.2,1819,20191101
511630,SAMBHAAV MED,2.7,3.09,2.7,3.09,88638,20191101
511654,SUGAL DAM,7.35,7.35,7.35,7.35,2,20191101
511658,NETTLINX LTD,31.7,31.7,29.85,30.45,2184,20191101
511672,SCANSTL,17.75,19.2,17.75,19,1932,20191101
511676,GIC HOUSING,179.85,181.9,170.9,173.95,50096,20191101
511688,MATHEW EASOW,11,11,11,11,28,20191101
511706,ACTION FIN.,9.2,9.2,9.2,9.2,1,20191101
511712,RELIC TECHNO,15,15,15,15,18,20191101
511716,ESCORT FINAN,2.43,2.43,2.21,2.42,29802,20191101
511726,VIPUL LTD,28.2,29.5,27.55,28.2,15082,20191101
511736,USHDEV INTNL,0.26,0.26,0.26,0.26,5082,20191101
511742,UGROCAP,189.95,189.95,180.6,180.6,104,20191101
511754,SHALIB.FINAN,68,69.8,66,66.7,9507,20191101
511758,MANSI FINANC,28.05,30.95,28.05,30.95,30,20191101
511764,UPASANA FIN.,34.85,38,34.85,37.7,11,20191101
511766,MUTHOOT CAP,461.85,461.85,449,459.95,38749,20191101
511768,MASTER TRUST,21.5,21.5,21.2,21.2,90,20191101
512018,CNI RES LTD,1.9,2,1.82,1.99,28613,20191101
512064,VISVEN,45.65,45.65,41.5,41.6,1354,20191101
512068,DECCANGOLD,17,17.65,16.85,17.15,43263,20191101
512070,UPL,597.5,600.4,586.4,588.15,65686,20191101
512093,CRANES SOFTW,0.86,0.86,0.78,0.85,18962,20191101
512131,SIGNET IND,23.85,23.85,22.95,23.45,6195,20191101
512161,8KMILES,43.5,43.5,43.5,43.5,24737,20191101
512165,ABANSENT,97.5,100.5,97.5,99.6,2726,20191101
512175,VAMA INDS,8.95,9,8.51,8.81,13645,20191101
512179,SUNTECK REAL,424,433.9,415,422.75,33487,20191101
512217,PRISM MEDI,26,26,24,24.6,77966,20191101
512229,VERITAS,30.15,30.15,30.15,30.15,100,20191101
512237,JAI CORP LTD,89.1,94.4,88.45,90.3,376161,20191101
512247,ASHIRWAD CAP,3.1,3.1,3.02,3.03,1347,20191101
512257,SVARTCORP,3.37,3.48,3.26,3.4,14814,20191101
512267,MEDIA MATRIX,4.07,4.4,4.07,4.35,116297,20191101
512289,SHIRPUR GOLD,7.62,7.62,7.31,7.5,47166,20191101
512296,BHAGYA INL,19.05,19.05,19.05,19.05,310,20191101
512329,KRL,106,106,106,106,1,20191101
512379,CRESSANDA SO,0.2,0.2,0.2,0.2,15,20191101
512381,STARTECK,26.5,26.5,26.5,26.5,2500,20191101
512393,SHARDUL SECU,41.6,41.6,41.6,41.6,100,20191101
512399,KAPASHI COMM,31.3,31.3,31.3,31.3,10,20191101
512425,NIRAV COMMER,190.05,190.05,190.05,190.05,1,20191101
512437,APOLLO FIN I,71.15,71.15,67.5,69.15,1848,20191101
512453,SHRI JAGDAMB,190.1,207.3,190.1,192.3,245,20191101
512455,LLOYDS MET E,9.24,9.4,8.75,9.1,15210,20191101
512463,SHREE GLOBAL,3.05,3.05,3.04,3.04,1102,20191101
512493,GARNET INTL,25.75,25.75,23.8,25.45,530,20191101
512519,DONEAR IND.,32.65,33.5,32,32.25,5793,20191101
512527,SUPER SAL IN,291,300,281.7,299,255,20191101
512529,SEQUENT,76.05,76.55,75.05,75.3,17585,20191101
512531,STC INDIA,62.05,66.85,61.2,66,28486,20191101
512559,KOHINORFOODS,8.7,9.42,8.7,9.37,46065,20191101
512573,AVANTI FEEDS,453.65,455.55,442.1,451.35,17924,20191101
512587,ZODIAC JRD,32.2,32.35,30.55,32.1,4627,20191101
512599,ADANI ENTER,199,202.4,196.6,200.4,730436,20191101
512600,MACRO INTER.,9.19,9.19,9.19,9.19,3,20191101
512604,HARIA EXPORT,0.76,0.76,0.76,0.76,5530,20191101
512608,BHANDARI HOS,1.13,1.25,1.13,1.19,7110,20191101
512618,RLF LIMITED.,2.35,2.35,2.35,2.35,500,20191101
512624,REGENTRP,1.88,1.88,1.88,1.88,10,20191101
512626,ORBIT EXPORT,88.1,88.1,88.1,88.1,1,20191101
512634,SAVERA IND,43,43.6,41.5,43.3,215,20191101
513005,VBC FERRO,19.85,19.85,19.8,19.85,784,20191101
513010,TATASTLLP,409.15,420.3,406.7,412.8,4053,20191101
513023,NAV BHAR VEN,74.1,74.2,73.05,73.6,5526,20191101
513043,REMI EDEL,34.55,34.55,34.55,34.55,5,20191101
513059,G.S.AUTO INT,3.96,3.96,3.7,3.7,2905,20191101
513097,SHIV.BIMETAL,48,49,47,48.2,12594,20191101
513108,GANDHI SP.TU,300,300,298.1,299,1716,20191101
513117,AMFORGE IND.,0.99,1,0.99,1,5000,20191101
513119,ABC GAS INT,8.2,8.2,8.2,8.2,100,20191101
513121,ORICON ENT,20.5,20.55,20.2,20.4,12810,20191101
513142,BALASORE,12.75,12.97,12.16,12.7,46755,20191101
513179,NAT STL AGRO,1.64,1.8,1.64,1.68,7767,20191101
513216,UTTAM GALVA,7.58,9.02,7.58,9.02,254022,20191101
513228,PENNAR STEEL,26.55,28.2,26.3,27.2,30927,20191101
513252,JAY USHIN,187.1,191.15,187,190,180,20191101
513262,ST.STR.WHEEL,770,773.4,769,772.85,80,20191101
513269,MAN IND.(I),46,48.15,46,47.15,10544,20191101
513307,SYNTHIKO FOI,25.35,25.35,25.35,25.35,1,20191101
513335,METALFORGE,7.56,7.56,7.56,7.56,641,20191101
513349,AJMERA,121.3,123.2,120.2,121.7,2427,20191101
513353,COCHIN MIN.,183,183,165,167.15,13088,20191101
513361,ISW LTD,0.5,0.55,0.5,0.55,95567,20191101
513375,CARBORUNDUM,322.9,336,319.4,326.6,5658,20191101
513377,MINERAL&METL,19.05,19.7,18.7,19.45,120357,20191101
513401,ASHIANA ISP.,11,11,11,11,800,20191101
513414,SMPL,0.19,0.19,0.19,0.19,3621,20191101
513418,SMFIL,0.29,0.29,0.29,0.29,200,20191101
513434,TATA METALIK,619.05,623.95,604.6,609.15,4025,20191101
513436,SHAH ALLOYS,8.99,9.15,8.5,8.6,656,20191101
513446,MONNETISPA,10,10.05,9.89,9.95,24071,20191101
513488,SH.STEEL WIR,11,11.2,10.64,11.2,378,20191101
513509,KALYANI FORG,164.95,166,164,164.2,152,20191101
513511,PANCH.STEEL,25,26,25,26,650,20191101
513517,STEELCAST,118,126.95,117.35,119.85,5328,20191101
513519,PITTIENG,42.7,44.5,42.45,42.95,692,20191101
513528,GLITTEK GRAN,1.11,1.11,1.11,1.11,1500,20191101
513532,PRADEEP MET.,45,45.4,41.6,42.8,474,20191101
513554,MAHA STEEL,151.95,154.95,146.5,154,1108,20191101
513558,REAL STRIPS,6.42,6.42,6.42,6.42,1,20191101
513579,FOUNDRY FUEL,2.38,2.38,2.38,2.38,35,20191101
513599,HIND.COPPER,41.5,44.25,40.9,43.6,317375,20191101
513605,SRIPIPES,183,184.9,177.25,177.6,4009,20191101
513642,AXEL POLYMER,8.82,8.82,8.82,8.82,1294,20191101
513683,NLCINDIA,58.9,59.4,57.8,58.05,22997,20191101
513691,JMT AUTO LTD,1.15,1.19,1.1,1.18,27752,20191101
513693,KIC METALIKS,45,45,45,45,20,20191101
513709,SHILP GRAVUR,70,70,66,68,416,20191101
513713,WHITEORG,7.34,7.67,7.32,7.37,12794,20191101
513729,ARO GRANITE,42,42.4,41.1,41.8,49,20191101
514010,HIM.FIBRES,1.13,1.13,1.1,1.1,50,20191101
514030,DEEPAK SPINN,81.9,81.95,81.9,81.9,2100,20191101
514034,JBF IND.LTD,7.52,7.52,7.1,7.49,8254,20191101
514036,LOY.TEX MILL,274,284,274,274.05,180,20191101
514043,HIMAT.SEIDE,154.05,157.8,153.1,153.8,11305,20191101
514045,BSL LTD.,25.8,26.7,25.05,25.5,3272,20191101
514087,PBM POLYTEX,42.5,42.5,38.6,38.9,1270,20191101
514138,SURYALATA SP,101.25,105.95,101.25,105.15,756,20191101
514142,TT LTD.,46,48,44,44,937,20191101
514162,WELSPUN (I),56.45,56.8,55.55,55.7,28903,20191101
514165,IND.ACRYLICS,10.57,11.15,10.26,10.81,77094,20191101
514167,GANESH ECOSP,278,283,271.15,274.5,547,20191101
514171,CEETA IND.,4.96,4.96,4.7,4.7,105,20191101
514175,VARDHMAN POL,1.72,1.9,1.72,1.9,3536,20191101
514183,BLA ROS IND,83.95,84,80.55,83.3,28008,20191101
514211,SUMEET INDUS,1.6,1.74,1.59,1.67,25876,20191101
514215,BINNY LTD.,87,87,82,87,599,20191101
514221,KLIFESTYLE,0.19,0.19,0.19,0.19,9082,20191101
514234,SANGAM INDIA,42,42.25,40.85,41.45,8,20191101
514238,IKAB SEC.,20,20,20,20,1150,20191101
514264,SEASONS TEXT,7.5,9.8,7.1,7.65,3500,20191101
514266,ZENITH FIBRE,47.9,51.9,47.25,51.85,586,20191101
514272,BHILWARA SP.,7.55,7.55,7.55,7.55,100,20191101
514274,AARVEE DENIM,14.5,14.5,14,14.25,1850,20191101
514286,ASHIMA LTD.,8.49,8.49,8.01,8.01,1607,20191101
514300,PIONEER EMB,30,30,27.65,28,3520,20191101
514302,VIPPY SPIN.,38.5,38.5,34,36.9,350,20191101
514312,JAY HIND SYN,3.2,3.2,3.2,3.2,11,20191101
514322,KAMADGIRI,69.35,69.35,69.35,69.35,12,20191101
514324,OMNITEX IND.,14.1,14.1,14.1,14.1,3300,20191101
514326,PATSPIN INDI,5.05,6,5.05,5.9,2202,20191101
514354,PREMIER POLY,19.9,19.9,18.6,18.6,2224,20191101
514394,AJIL,14.16,14.16,14.16,14.16,304,20191101
514400,GARWARE SYN.,2.4,2.4,2.4,2.4,200,20191101
514418,MANORG,342,347.7,334,335.15,14130,20191101
514428,HINDU.ADHESI,83,86.9,78.6,80.3,417,20191101
514448,JYOTI RESINS,258.9,258.9,239,241.5,390,20191101
514450,MAHA.RUBTECH,33,35.4,31.2,35.15,1404,20191101
514454,SOUTH.LATEX,10.99,10.99,10.99,10.99,11,20191101
514460,OSWAL YARNS,5.77,5.77,5.77,5.77,1,20191101
514470,WIMSOME TEXT,18.9,19.7,18.9,19.7,217,20191101
515030,ASAHI IN.GLA,208.25,208.65,202,206.15,2100,20191101
515037,MURD.CERAM,16,16,15.4,15.5,2430,20191101
515043,SAINT-GOBAIN,45,45.9,44.65,45.45,33113,20191101
515055,ANANTRAJ,31.85,32.1,31.05,31.75,97339,20191101
515085,RESTILE CER.,2.63,2.63,2.63,2.63,960,20191101
515093,MADHAV MARB.,24.8,24.8,24.5,24.5,535,20191101
515127,RAMASIGNS,12,12,10.93,10.93,2525,20191101
515145,HIND.NAT.GLS,35.05,35.95,35.05,35.95,1605,20191101
515147,HALDYN GLASS,30.75,31.6,30.75,31.3,6501,20191101
516003,DUROPLY,51.5,56.5,51.5,52.5,3494,20191101
516007,MANGALAM TIM,5.75,5.75,5.75,5.75,2,20191101
516016,SHREYANS IND,124.9,125.4,123.35,123.7,507,20191101
516020,AGIO PAPER,2.5,2.5,2.5,2.5,500,20191101
516022,STAR PAPER,105.7,107,104.8,105.05,5960,20191101
516030,YASH PAPERS,54,54.25,51.75,52.5,9015,20191101
516062,NAT.PLYWOOD,20,20,20,20,4,20191101
516064,ARROWGREEN,51.3,53.6,51.3,53.2,3174,20191101
516072,VISHNU CHEM,136.9,138.8,131.55,135.15,112,20191101
516082,N.R.AGARWAL,235.2,235.2,228.5,228.7,631,20191101
516086,SH.RAJES.PAP,5.72,5.72,5.72,5.72,1000,20191101
516092,3PLAND,6.01,6.01,6,6,200,20191101
516096,SANGAL PAPER,85,85,79.7,79.7,105,20191101
516108,S.I.PAPER,79.05,82,79.05,80.7,220,20191101
517015,VINDHYA TELE,909.5,922.4,894.55,898.65,1289,20191101
517035,RUTTONSHA IN,48.1,48.15,44.05,45,876,20191101
517041,ADORWELDING,318.55,325,317,318.6,61,20191101
517044,INT.DATA MAN,9.53,9.53,9.53,9.53,1,20191101
517059,SALZER ELEC,124.6,127.1,123.1,123.35,1812,20191101
517063,JETINFOTRAN,27.4,27.4,26.2,27.4,678,20191101
517080,HIGHGROUND,0.42,0.43,0.41,0.43,53300,20191101
517096,APLAB LTD.,5.76,5.76,5.76,5.76,200,20191101
517119,PCS TECH,4.04,4.24,4.04,4.24,1470,20191101
517146,USHA MART.LT,29,29.35,28.6,28.95,33240,20191101
517166,SPEL SEMICON,3.31,3.31,3.3,3.3,130,20191101
517168,SUBROS LTD.,257.95,261,253,255,3085,20191101
517174,HONEYWELL,27906,28600,27906,28419.45,110,20191101
517201,SWITCH.TECH.,45.25,45.25,45.25,45.25,2,20191101
517206,LUMAX IND,1287.1,1288.45,1273.4,1273.4,50,20191101
517214,DIGISPICE,6.77,7.25,6.77,7.25,999,20191101
517230,PREM.AU.ELEC,3.89,3.89,3.57,3.88,4135,20191101
517236,CALCOM VISIO,28.25,28.25,26.05,26.1,2373,20191101
517246,BCC FUBA,6.36,6.36,6.36,6.36,1000,20191101
517264,FINELINE CI,26.15,26.15,24.1,25.9,170,20191101
517271,HBL P SYS,16.75,17.65,16.5,17,5521,20191101
517288,GUJARATPOLY,7.05,7.78,7.04,7.06,8118,20191101
517300,GUJ.IND.POW.,72,72.35,71.45,71.55,4938,20191101
517330,CMI LTD.,56.5,57.5,56,56.25,8777,20191101
517334,MOTHERSON SS,122.9,125,121.45,122.25,470608,20191101
517344,MINDTECK (I),30.1,35,30.1,32.95,1019,20191101
517354,HAVELLSINDIA,694,697.7,687.35,688.2,19985,20191101
517370,INCAP LTD.,18.9,18.9,18.9,18.9,700,20191101
517372,GUJ.INTRUX,74.05,76.9,71.5,72.5,8070,20191101
517380,IGARSHI MOT,238.75,257.85,238.75,248.05,28070,20191101
517385,SYMPHONY,1295,1296.75,1262,1272.6,282,20191101
517403,SUN SOURCE,2.38,2.38,2.38,2.38,2,20191101
517415,LEE&NEE SOFT,0.92,0.92,0.88,0.88,501,20191101
517417,PATEL AIRTEM,106,106.95,102.75,102.8,405,20191101
517421,BFLYGANDHI,171.8,188.9,170,183.45,49763,20191101
517429,ATHENAGLO,32.25,32.25,32.25,32.25,300,20191101
517437,DUTRON POLY.,120.6,120.6,120.6,120.6,15,20191101
517447,R.S.SOFTWARE,24.4,24.4,22.8,23.5,4168,20191101
517449,MAGNA ELECTR,182.5,185,180,180,8780,20191101
517477,ELNET TECH.,94.25,98,94.25,98,150,20191101
517494,ACCEL,5.31,5.31,5.31,5.31,52,20191101
517498,WEBELSOLAR,24.95,25.55,24.95,25.55,13158,20191101
517500,ROTO PUMPS,117,119,117,117.85,2089,20191101
517506,TTK PRESTIGE,6262.8,6262.8,6200,6229.85,61,20191101
517514,DHINDIA,19.9,19.9,17.15,18.1,4230,20191101
517522,RAJ GLO WIR,341.2,363,341.2,354.1,2962,20191101
517530,SURANATP,3.5,3.5,3.5,3.5,66,20191101
517536,ONWARD TECHN,68.7,69.45,66.7,68.2,2423,20191101
517546,ALFA TRANSFO,20.3,20.3,20.3,20.3,49,20191101
517548,STARLITE COM,8.24,8.24,7.98,8.19,1804,20191101
517554,NHCFOODS,3.95,3.95,3.61,3.95,1181,20191101
517562,TRIGYN TECH,49.5,55.75,49.4,52.95,33489,20191101
517569,KEI INDUST.,590.8,590.8,580.95,582.4,2918,20191101
517571,IMPPOWERS,18.15,18.2,18,18.2,4620,20191101
518011,KEERTHI,66.85,66.9,61.1,66.9,640,20191101
518029,GUJ.SIDH.CEM,19.5,20.85,19.5,20.25,17972,20191101
518091,ANJANI PORTL,153.5,153.5,149,149.65,1744,20191101
519003,MODINATURAL,29,29,28.5,28.5,500,20191101
519091,TASTY BITE,10204.25,10444,10166,10366.05,492,20191101
519105,AVT NATURAL,26,26.75,24.8,24.85,9137,20191101
519126,HIND.FOODS,609.95,609.95,585,609,397,20191101
519136,NAHAR INDUST,26.6,27,25.2,26.5,5516,20191101
519152,VADILAL ENT,1279.95,1279.95,1216,1216,62,20191101
519156,VADILAL IND,775,775,775,775,1,20191101
519174,ASHIANA AGRO,0.32,0.32,0.32,0.32,625,20191101
519183,ADF FOODS LT,290.25,303,290.25,299.05,3026,20191101
519216,AJANTA SOYA,18.85,19.35,18.1,18.95,4308,20191101
519224,WILLIAM.MAGO,15.7,16.2,15.25,15.9,710,20191101
519238,SAPTARISHI A,6.6,6.6,6.6,6.6,16400,20191101
519248,JVL AGRO,0.64,0.7,0.64,0.64,102350,20191101
519260,SANWARIA,1.9,1.95,1.88,1.9,3333447,20191101
519262,PRIMA AGRO L,10.2,10.2,10.2,10.2,209,20191101
519279,MADHUR IND,4.01,4.01,4.01,4.01,1,20191101
519285,TARAI FOODS,2.88,2.88,2.88,2.88,647,20191101
519287,MODERN DAIRI,3.72,3.72,3.38,3.5,5539,20191101
519295,BAMBINO AGRO,121.75,125.5,121.7,124.65,392,20191101
519307,VIKAS WSP,10.07,10.5,10.07,10.31,106707,20191101
519319,JATALIA,3.43,3.43,3.43,3.43,71,20191101
519353,BANSISONS TE,8.6,8.6,8.6,8.6,100,20191101
519359,POONA DAL,27.05,28.9,27,27.1,158,20191101
519383,ANIK INDS,7.43,7.43,7.43,7.43,10,20191101
519397,SHARAT INDUS,15.5,15.5,15.35,15.35,1900,20191101
519421,KSE LIMITED,1260,1268,1250,1265.6,416,20191101
519457,VIRAT CRANE,21.05,22,19.4,21.4,15459,20191101
519475,CHORDIA FOOD,150,150,142.5,142.5,220,20191101
519483,TAI INDUST.,13.85,13.85,13.85,13.85,4,20191101
519491,OCEAN AGRO,25.05,26.2,25.05,25.45,150,20191101
519500,BKV INDUSTRS,2.5,2.5,2.5,2.5,500,20191101
519552,HERITGFOOD,303,328.6,297.7,320.05,10521,20191101
519560,NEHA INTER.,0.61,0.64,0.6,0.64,1986,20191101
519566,SIMRAN FARMS,62,63.05,62,63.05,3084,20191101
519588,DFM FOODS,249,249,247.7,248.5,2053,20191101
519600,CCL PRODUCTS,207.65,215,206.8,211.25,5005,20191101
519602,KELLTONTEC,16.55,17.15,16.15,17.05,8493,20191101
519612,MAHAAN FOODS,12.38,12.38,12.38,12.38,531,20191101
520008,RICO AUTO,47.35,48.05,46.05,46.4,108961,20191101
520021,OMAX AUTOS.,53,53,47.25,49.8,7808,20191101
520043,MUNJAL SHOWA,140.4,142,138.15,138.95,666,20191101
520051,JAMNA AUTO,46.3,46.3,44.45,45.15,57764,20191101
520057,JTEKTINDIA,92,94.9,91.4,91.9,6530,20191101
520059,MUNAUTO,45.3,45.9,44.55,44.75,18988,20191101
520066,JAYBH.MARUTI,220,221.6,209.1,210.8,18265,20191101
520073,RACLGEAR,72,75.95,71,74.9,19978,20191101
520075,SAMKRG PIST.,127,127,124,124.15,1323,20191101
520086,SICAL LOG,19.45,19.45,18.3,19.45,33800,20191101
520111,RATNAMNI MET,955.1,962,940,961.45,211,20191101
520113,VESUVIUS IND,1006.6,1006.6,995,997.45,43,20191101
520119,AUTOMOTIVE S,32.2,36.1,32.2,35.4,1945,20191101
520121,ARCEE INDUST,1.68,1.68,1.68,1.68,190,20191101
520123,ABC INDIA,64,66.65,64,66.65,150,20191101
520127,BALURGHAT TE,9.69,9.9,9.69,9.7,17563,20191101
520139,JAGSON AIRLI,0.67,0.67,0.67,0.67,2200,20191101
520141,SIBAR AUTO,20.15,20.15,20.15,20.15,3,20191101
520151,SHREY SH LOG,84,87,84,84,334,20191101
520155,STARLOG,14.59,14.59,13.21,14.59,303,20191101
521005,INDOVATION,7.1,7.1,7.1,7.1,4,20191101
521016,INDO COUNT,45,46.2,44.25,45.35,10819,20191101
521018,MARAL OVERS,23.1,24.95,22.75,24.1,8999,20191101
521034,SOMA TEXTILE,2.94,2.94,2.75,2.76,931,20191101
521064,TRIDENT,62,63.35,61.7,62.15,33054,20191101
521070,ALOK INDS.,1.53,1.59,1.53,1.59,658317,20191101
521097,AMARJOTHI SP,60.05,63.5,60.05,62.85,3268,20191101
521109,NAGREEKA EXP,15.9,16.2,15.25,16.01,462,20191101
521113,SUDITI IND.,13.9,15.89,13.9,14.45,651,20191101
521131,SBFL,2.58,2.58,2.58,2.58,400,20191101
521141,ADITYA SPIN.,3.67,3.85,3.67,3.85,693,20191101
521149,PRIME URBAN,5.02,5.02,5.02,5.02,1,20191101
521151,DHANLXMI FAB,22.35,24.5,22.35,22.35,1260,20191101
521163,ZODIAC CLOTH,190,193.5,190,192.9,316,20191101
521178,SRI RAMK.MIL,11.2,11.2,11.2,11.2,56,20191101
521180,SUPER SPIN.,4.35,4.35,3.75,3.93,5144,20191101
521182,SEASONS FUR.,2.19,2.19,2.19,2.19,100,20191101
521194,SIL INVEST,147.95,147.95,147.95,147.95,4,20191101
521200,SURYLAK.COTT,16,17,16,16,223,20191101
521206,SAMTEX FASH.,0.49,0.49,0.49,0.49,17632,20191101
521210,CITYMAN,1.44,1.44,1.44,1.44,32,20191101
521216,DHAN ROTO SP,23.35,23.35,19.8,21.2,86,20191101
521220,DAMOINDUS,28,28.85,28,28.85,85,20191101
521226,UNI ROYAL IN,7.5,7.5,7.32,7.32,650,20191101
521228,TATIA GLOB,0.2,0.2,0.2,0.2,110,20191101
521234,SRI NACHAMAI,11.28,11.28,11.28,11.28,1,20191101
521240,SAMBANDAM SP,63.1,66.25,62,63.5,257,20191101
521248,KITEX GARMEN,84.65,88.8,84.65,87.35,2257,20191101
522004,BATLIBOI LTD,10.25,10.5,9.5,10.45,5428,20191101
522005,AUSTIN ENGG.,41.5,43.5,41.3,41.85,2293,20191101
522014,UNITED DRILL,103.6,106,100.95,101.45,6145,20191101
522017,FLUIDOMAT,91,92,88.45,89,390,20191101
522029,WINDSOR MACH,21.25,22.55,21.25,22.2,6845,20191101
522034,SHANTHI GEAR,101.25,103.3,101.25,102.2,753,20191101
522064,HONDA SIEL,1159.05,1181.35,1142.25,1145.25,500,20191101
522073,HITECHGEAR,186,189,181,182.1,1466,20191101
522074,ELGI EQUIP,275,275,274,274.7,132,20191101
522101,KILBURN ENGG,21.25,21.75,19.15,20.15,8708,20191101
522105,BIRLA PRETEC,6.37,6.37,5.9,6.11,55475,20191101
522108,YUKEN INDIA,551,580,547,577.15,18277,20191101
522113,TIMKEN (I),895.8,920.2,870.05,877.75,8697,20191101
522122,VOITH PAPER,887,887,843,880,1727,20191101
522134,ARTSON ENG,33.5,33.5,31.65,33.35,8285,20191101
522152,SOLITAIR MC,29.05,30.2,29,29,931,20191101
522163,DIAMONPOWER,0.48,0.48,0.48,0.48,62,20191101
522165,INDSIL HYD,36.55,38.8,33.3,33.45,3484,20191101
522183,ITL INDUSTRS,73.1,75,71.9,73.9,3036,20191101
522195,FRONTIER SPR,199.4,200,190.2,193.6,2768,20191101
522205,PRAJ IND.LTD,115.5,116.7,113.05,113.4,100560,20191101
522207,RASANDIK ENG,55,58.8,54.15,58.8,311,20191101
522209,YOGI SUNGWON,1.66,1.66,1.52,1.52,120,20191101
522215,SWISS GLASS,210.55,235,210.55,222.65,25870,20191101
522229,TANEJA AERO.,22.9,24.9,22.45,23.6,10835,20191101
522231,CONART ENG.,19.6,21.95,19.2,19.7,2025,20191101
522241,M.M.FORGINGS,401,405,398.15,405,640,20191101
522249,MAYUR UNIQ.,224,224,218.35,218.7,1173,20191101
522251,CENLUB INDUS,61.1,63.95,61,61.1,4622,20191101
522257,RAJOO ENGIN.,12.98,13.24,12.61,12.79,21135,20191101
522261,DOLPHIN OFF.,6.79,6.79,6.79,6.79,1050,20191101
522263,JMC PROJECTS,102,105.4,101.75,105,5478,20191101
522275,GET&D,205.75,208.4,199.1,201.35,3273,20191101
522281,RAM RAT.WIRE,71.5,73.85,71.45,71.7,12965,20191101
522285,JAY NECO IND,3.85,3.85,3.58,3.83,2602,20191101
522287,KALPA.POWER,430,448.6,430,437.6,4991,20191101
522292,CHANDNI TE,23.7,23.7,23.7,23.7,250,20191101
522294,T & I GLOBAL,68.8,74.35,68.8,73.95,257,20191101
522295,CONTROL PRNT,302.6,314,300.6,303.45,874,20191101
522650,BEMCO HYDRAU,102,102,102,102,9,20191101
523007,ANSAL BUILD.,31.3,32.85,30,32.85,107,20191101
523011,WEIZMANN LTD,23.9,23.9,23.9,23.9,2,20191101
523019,B.N.RATHI SE,19.75,19.75,19.5,19.55,206,20191101
523021,RISHITECH,32.75,32.75,32.5,32.6,318,20191101
523023,SINCLAIR HOT,275.2,283.65,272.2,277.95,1820,20191101
523025,SAFARI IND.,565.25,579.1,562.4,563.3,260,20191101
523116,SANCO TRANS,193.95,193.95,193.95,193.95,1,20191101
523127,EIH ASSO.HOT,318,318,318,318,2,20191101
523133,BONANZA IND.,15.9,16.1,15.9,16.1,1000,20191101
523144,MEDI CAPS,13.2,14.8,13.2,13.75,896,20191101
523151,OTCO INTERN.,16,16.75,16,16.75,16,20191101
523160,MORGAN CRU,1521,1620,1521,1578.55,165,20191101
523186,BA PACK,4.11,4.11,4.11,4.11,1,20191101
523204,ABAN OFFSHO,27.95,28,26.1,27.75,12735,20191101
523207,KOKUYOCMLN,77.85,82.1,76.9,79.7,12618,20191101
523218,KILBURN OFFI,2.41,2.41,2.41,2.41,3,20191101
523222,SRM ENERGY,2.71,2.71,2.71,2.71,51,20191101
523229,BHARAT SEATS,70.8,70.8,66,66.7,36686,20191101
523232,CONT.PETRO,21.05,21.05,21,21,120,20191101
523248,MACHINO PLAS,76,76,76,76,75,20191101
523261,VENKEY'S (I),1775,1781.7,1702.8,1731.5,11190,20191101
523277,G.V.FILMS,0.27,0.29,0.27,0.29,46008,20191101
523283,SUPER HOUSE,93.9,93.9,86,90,2607,20191101
523301,TCPL PACK,289,289,280,285.75,210,20191101
523319,BALMER LAWRI,198,200.25,195.7,197.35,15093,20191101
523323,KOVAI MEDI.,696.95,750,681,701.7,2609,20191101
523329,ELDECO HOUS.,1680,1700,1580,1597.65,309,20191101
523367,DCMSHRIRAM,370,382.8,370,377.5,4160,20191101
523369,DCM SHR.IND,179,185.9,175.1,179.35,5784,20191101
523371,MAWANA SUGAR,36,36.2,34.5,35.1,69028,20191101
523384,MAH.RAS.APEX,81,81,77,77,2329,20191101
523385,NILKAMAL L,1264,1295,1261,1282.45,507,20191101
523391,NAHAR POLY,35,35,34.15,34.15,50,20191101
523395,3M INDIA LTD,22417.85,22465.05,22100,22198.05,165,20191101
523398,JCHAC,2105.5,2153.6,2072,2103.1,270,20191101
523405,JM FINANCIAL,81,82.45,80.45,80.85,19319,20191101
523411,ADCINDIA,179.75,179.95,169.6,179.5,2424,20191101
523445,REL INDL INF,279.8,291,275.3,285.95,77344,20191101
523449,SHARP INDIA,15,16.25,15,16.25,2696,20191101
523457,LINDEINDIA,551.25,575,549,564.2,2987,20191101
523465,IND.BANK HSG,28,28.9,27,27.45,535,20191101
523475,LOTUS CHOC,16,17.4,15.25,16.2,1757,20191101
523483,PACIFIC IND.,80,80,80,80,25,20191101
523519,UNI OFF AUTO,0.78,0.78,0.78,0.78,214,20191101
523537,APM INDUS.,21,21,19.6,20.3,252,20191101
523539,PRECISION WR,188,191.55,186.95,187.15,264,20191101
523550,KRYPTON IND,11.52,11.52,11.52,11.52,14,20191101
523566,MARTIN BURN,19.5,19.5,19.5,19.5,30,20191101
523574,FEL,25.25,25.4,24.6,25.05,29301,20191101
523586,IND.TONERS,106,112.4,102.3,110,2809,20191101
523594,KUNSTSTOFFE,22.25,22.25,22.25,22.25,10,20191101
523598,SHIPP.CORPN,58.15,63.85,57.1,62.25,740236,20191101
523606,SIKA INTER.,179.9,183.95,179.5,182.35,908,20191101
523610,ITI LTD.,92,93.4,88.7,91.95,149068,20191101
523618,DREDGING COR,358.05,374,356.4,369.9,60057,20191101
523620,PHARMASIA,15.27,15.27,15.27,15.27,288,20191101
523628,PODDAR,380,397.95,370,389.75,313,20191101
523630,NATIONAL FER,28.95,29.6,28.75,29.2,60119,20191101
523638,IP RINGS LTD,65.25,68.5,65.25,66.5,2696,20191101
523642,PI INDUS.LTD,1423.3,1427.05,1385.15,1388.35,3502,20191101
523648,PLASTIBLEND,176.95,180,176.95,178.7,326,20191101
523660,WATERBASE,108,109,106.55,106.9,12122,20191101
523672,FLEX FOODS,47.8,50.9,47.8,50.05,2394,20191101
523676,GOLKUNDA DIA,10.56,10.56,10.56,10.56,80,20191101
523694,APCOTEX IND,167.9,167.9,164.8,165.9,3943,20191101
523696,FORTIS MLR,52.25,54,52.25,53.7,1769,20191101
523704,MASTEK LTD,338.25,344.6,335.05,336.4,2291,20191101
523708,EIMCO ELECON,292.2,300,286.05,300,1226,20191101
523710,SAYAJI HOTEL,239,252.9,239,249.85,661,20191101
523716,ASHIANA HOU,95.15,97.45,94.95,97.45,1559,20191101
523732,ECO BOARD IN,1.89,1.9,1.89,1.9,112,20191101
523736,DVL,72.8,74.4,71.4,72.3,627,20191101
523754,MAHEPC,99,99,95.1,96.35,20306,20191101
523756,SREIINFRA,10.97,10.97,10.8,10.97,44128,20191101
523768,GUJ.BOROSIL,68,69.5,66.9,68.6,106851,20191101
523782,MITSHI,50.9,54,50.9,54,1095,20191101
523796,VICEROY HOTE,1.33,1.38,1.26,1.38,7085,20191101
523828,MENON BEAR.,57.4,59.65,57.05,57.35,649,20191101
523838,SIMPLX INFRA,55.9,56.25,54.1,54.55,8901,20191101
523840,INN.TECH.PAC,11.93,12.59,11.92,12.5,1639,20191101
523842,SUPER TANNER,1.91,1.95,1.91,1.94,12215,20191101
523844,INVICTA MED,4.41,4.41,4.41,4.41,300,20191101
523850,AXTEL INDUS.,114.95,114.95,108.5,108.55,2135,20191101
523862,PIFL,3.61,3.61,3.61,3.61,138000,20191101
523874,PRECI CONTNR,0.19,0.19,0.19,0.19,121,20191101
524000,MAGMA FIN,55,55.15,53,54.05,16119,20191101
524013,HIND.FLUROCA,10,10,9.6,9.6,2220,20191101
524019,KINGFA,671.9,710,669,684.2,1072,20191101
524037,RAMA PHOSPH,49.65,50,47.85,48.95,1706,20191101
524051,POLYPLEX,494.5,502.05,494.3,496.7,1736,20191101
524075,ALBERT DAVID,403.1,420,403.1,414.25,1849,20191101
524080,HAR.LEATHER,23.15,23.15,23.15,23.15,100,20191101
524091,ACRYCIL LTD.,113.85,114,109.85,110.6,9743,20191101
524109,KABRA EXTR,72,73.1,69.75,69.9,268,20191101
524129,VINYL CHEM,64.3,67,64,66,16536,20191101
524136,PEE CEE COSM,94,94,93,93,160,20191101
524156,T C M LTD.,48.45,48.45,48.45,48.45,232,20191101
524164,IOL CHEM PH,190.25,203.2,189.2,197.9,112968,20191101
524174,KESAR PETRO,6.98,6.98,6.19,6.47,42783,20191101
524200,VINATI ORG.,2184.3,2186.95,2160,2167.65,780,20191101
524202,LACTOSE(I),21,21.25,19.5,21,1723,20191101
524208,AARTI INDUST,880,881.95,859,876.7,3246,20191101
524210,PENTOKEY ORG,8.16,8.4,8.16,8.4,53,20191101
524212,WANBURY LTD,11.7,12.4,11.7,12.35,1447,20191101
524218,RESONANCE,30.5,31.95,30.5,31,827,20191101
524226,GUJ AMB EXP,141,141.35,134.7,136.45,3086,20191101
524230,RASHTR.CHEM.,55.75,56.75,54,54.45,173379,20191101
524280,KOPRAN LTD.,29.5,32.55,29.5,30.95,24410,20191101
524288,AIMCO PESTI.,121.05,125.35,121,123.05,7291,20191101
524314,GUJ.TERC LAB,7.8,8.38,7.7,8.38,3690,20191101
524324,SEYAIND,220,221,215.2,218.8,1634,20191101
524330,JAYANT AGRO,140,142.4,139.2,140,732,20191101
524332,BCLIL,78.95,79,74.05,75.25,5023,20191101
524336,SH.HARI CHEM,17.9,17.9,17.9,17.9,100,20191101
524342,INDOBORAXC,362.15,386.9,362,377.05,254,20191101
524348,AARTI DRUGS,536.8,545.3,529.3,531.7,1698,20191101
524370,BODAL CHEM,76.35,77.4,75,75.45,7581,20191101
524394,VIMTA LABS,115,116.7,112.5,115.55,165,20191101
524396,BIOFIL CHEM,4.05,4.05,4.05,4.05,80,20191101
524400,ISHITA DRUGS,12.35,12.45,12.35,12.45,1000,20191101
524404,MARKSANS,15,15.65,14.85,15.45,137067,20191101
524408,UNIV.STARCH,28.45,28.45,26.6,28.45,231,20191101
524412,AAREY DRUGS,17.7,20.75,17.7,20.4,42235,20191101
524414,NORRIS MEDI.,4.43,4.43,4.43,4.43,60,20191101
524440,CAMEX LTD,24.5,24.5,24,24.5,2000,20191101
524444,KAVITIND,74.1,75.8,73,75.5,90835,20191101
524458,INDOEURO,9.8,9.8,9.8,9.8,1,20191101
524470,SYNCOM FORM.,0.63,0.67,0.63,0.66,540465,20191101
524480,RIDHI SIDHI,278.95,289,262.1,285,251,20191101
524488,SVCIND,1.22,1.22,1.22,1.22,19397,20191101
524494,IPCA LAB LTD,975,1057,975,1022.75,24474,20191101
524500,KILITCH DRUG,117.55,119.95,117.55,118.2,1066,20191101
524506,CORAL LAB.,190,190,181,188.5,273,20191101
524518,KREBS BIOCHM,93,97.9,93,97.9,138,20191101
524520,KMC SHIL,11.01,11.45,11,11.04,28873,20191101
524522,LAFFANS PETR,10,10,10,10,500,20191101
524542,SUKJIT STRCH,193.2,199.6,190.25,195.8,4713,20191101
524558,NEULAND LAB.,495.35,509.15,492.65,498.15,1050,20191101
524564,GAYATRI BIO,1.4,1.4,1.4,1.4,8581,20191101
524570,PODDAR PIGM.,179,179,169,172,358,20191101
524576,VIVID IND,18.7,18.7,14.05,14.1,55643,20191101
524582,TIRUPATI STA,25.05,25.05,25.05,25.05,100,20191101
524590,HEMORGANIC,16,16,16,16,1,20191101
524594,ASHOK-ALCO,26.7,27.3,25,26.4,1008,20191101
524598,AKSHARCHEM I,217.65,222,210.05,216.65,304,20191101
524606,BERYL DRUGS,4.77,4.77,4.77,4.77,100,20191101
524610,RATHI GRAPH.,1.1,1.1,1,1,500,20191101
524614,INDXTRA,3.57,3.57,3.56,3.56,170,20191101
524622,ISTRNETWK,2.02,2.02,2.02,2.02,501,20191101
524634,ALU FLUORIDE,101.5,101.95,99.4,99.95,1933,20191101
524640,ARCHITORG,11.5,11.5,11.5,11.5,914,20191101
524648,INDO AMINES,64.3,64.9,61,61.75,5606,20191101
524652,IND.SWIFT LT,3.96,4.19,3.95,4.19,927,20191101
524654,NATURAL CAPS,56,56.55,56,56,3906,20191101
524661,WELCURE DRUG,0.5,0.5,0.5,0.5,200,20191101
524663,BH.IMMUN&BIO,6.33,6.89,6.33,6.84,3905,20191101
524667,SOTL,1001,1033.7,990.05,990.6,173,20191101
524669,HESTER BISC,1682.5,1682.5,1611.1,1620.6,1035,20191101
524675,KABSONS INDU,3.19,3.19,3.19,3.19,101,20191101
524687,BASANT AGRO,3.5,3.5,3.3,3.4,1603,20191101
524689,PARENT.DRUGS,2.88,2.88,2.88,2.88,2000,20191101
524703,SANDU PHARMA,15.25,17,14.45,14.9,4428,20191101
524709,NACLIND,28.55,28.85,28.2,28.25,5681,20191101
524711,VISTA PHARMA,9.22,9.22,9.22,9.22,922,20191101
524715,SUN PHARMA.,433,440.8,433,437.5,170038,20191101
524717,TITAN BIOTEC,38.5,38.5,37.85,37.85,300,20191101
524727,SDL,12.39,12.39,12.39,12.39,100,20191101
524731,JENBURKT PH.,445,445,433,435.1,802,20191101
524735,HIKAL LTD.,119.85,122,118,120.45,18911,20191101
524742,CAPLIN POINT,433.05,439.4,414.75,416.15,3742,20191101
524743,FISCHER,65.9,65.9,65.9,65.9,1,20191101
524748,LINK PHARMA,14.2,14.2,14.2,14.2,5,20191101
524752,COMBAT DRUGS,19.8,21,19.8,21,1121,20191101
524758,WINTAC LTD,128.95,135,128.95,133.9,254,20191101
524764,NUTRA,8.22,8.22,7.9,8.22,33039,20191101
524768,EMMESSAR BIO,12.12,12.12,12.12,12.12,730,20191101
524774,NGL FINE CHM,515,520,500,510.4,2779,20191101
524790,EVEREST ORG.,218,218,215,215.25,625,20191101
524804,AUROB.PHARMA,472,482.8,467.4,480.45,135009,20191101
524808,PHYTOCHEM I.,20.95,20.95,19,19.8,661,20191101
524816,NATCO PHARM,595,595.1,581.1,585.8,3344,20191101
524818,DYNAMIC IND.,52.5,57.95,50.55,54.55,826,20191101
524820,PANAMA PETRO,72,72.7,71.05,71.6,11301,20191101
524824,BAL PHARMA,40.65,43.8,39.65,42.3,1964,20191101
524828,BDH INDUS.,72,72,70.1,70.25,2175,20191101
526001,JAUS POLYMER,3.8,3.8,3.8,3.8,200,20191101
526025,GLOBUS CON,6.51,6.51,6.51,6.51,8,20191101
526027,CUBEX TUBING,14.85,14.85,14.85,14.85,1175,20191101
526043,POLYMECH.MCH,17.8,19.05,17.8,17.8,390,20191101
526073,GALAXY BEAR.,157.65,157.65,157.65,157.65,220,20191101
526093,SATVAH.ISPAT,3.04,3.05,3.04,3.04,1320,20191101
526117,SHERVANI IND,523.8,523.8,475,489.95,330,20191101
526137,SHETRON LTD,21.35,22.95,21.35,22.75,151,20191101
526139,TRANSGENE BI,2.45,2.45,2.26,2.37,5009,20191101
526143,MPL,4.93,4.93,4.47,4.52,4242,20191101
526159,NIKHIL ADHSV,120.45,122.1,120.45,122.05,285,20191101
526169,MULTIBASE I,143.3,147.1,134.15,137.5,12213,20191101
526173,ANDREW YULE,16.5,16.8,15.85,16.3,82877,20191101
526179,LUDOLOW JUTE,58.9,59,56.75,58.95,4800,20191101
526187,ASHRAM ONLIN,4.3,4.4,4.3,4.4,5,20191101
526227,FILATEX INDI,38.05,39.9,37.5,39.55,170377,20191101
526235,MERCATOR,1.05,1.06,1.02,1.06,96811,20191101
526241,AMRAPALI IND,3.8,3.8,3.8,3.8,260,20191101
526247,PREMIER EXPL,169,170,166.1,166.1,261,20191101
526263,MOLD-TEK TEC,50.1,53.95,50,51.9,1978,20191101
526299,MPHASIS LTD,951.05,954.4,945,950.9,1915,20191101
526315,DIVYA.GRANIT,70.5,70.7,62,70.35,7793,20191101
526365,SWARNASA,7.01,7.62,7.01,7.08,1060,20191101
526367,GANESH HSG.,35.5,36.75,35.45,35.5,1988,20191101
526371,NMDC LTD,110.4,112.3,108.8,110.3,310807,20191101
526381,PAT INT LOG,22.8,23.25,22.55,23.25,140,20191101
526397,ALPHAGEO (I),191.7,192,188,191,2160,20191101
526407,RIT PRO IND,9.93,10.45,9.93,10.31,920,20191101
526409,KKALPANAIND,18.05,18.05,17.55,18,1597,20191101
526415,OK PLAY (I),16.55,18.25,16.55,17.05,8219,20191101
526423,KRITI INDUS.,27.55,30,26.55,29.4,28509,20191101
526433,ASM TECHNOLO,88.75,92,74,81.5,1738,20191101
526435,PERFECTPAC,143.85,143.85,143.85,143.85,157,20191101
526441,VISIONCINE,1.27,1.27,1.18,1.18,1301,20191101
526471,WINSOME BREW,3.57,3.57,3.35,3.36,1226,20191101
526477,S.A.ENTERPR.,2.46,2.46,2.46,2.46,25,20191101
526479,SKY INDUST.,31,31,29.1,30,158,20191101
526481,PHOENIX INT.,14.85,15.59,14.11,15.2,469,20191101
526492,RISHIROOP,37,39.6,36.1,38.05,116,20191101
526504,DOLPHIN MEDI,0.51,0.51,0.5,0.5,6425,20191101
526519,ALPINE HSG.,9.7,10.17,9.7,10.17,4,20191101
526521,SANGHI IND.,46.2,46.4,43.3,43.65,16535,20191101
526538,MAXIMAA SYST,1.38,1.38,1.32,1.38,440,20191101
526544,SCANP GEOM,24.4,25.9,24.4,25.85,9102,20191101
526546,CHOKSI LABOR,11.26,12.42,11.26,12.42,2955,20191101
526550,CCHHL,3.55,3.7,3.42,3.57,43381,20191101
526568,LONGVIEW TEA,6.76,6.76,6.76,6.76,100,20191101
526570,MIDWEST GOLD,10.45,10.45,10.45,10.45,1,20191101
526574,ENTERPR.INTE,6,6,6,6,1000,20191101
526576,TECHIN,3.66,3.89,3.66,3.67,521,20191101
526582,TPL PLAST,132.5,133.95,131,132,298,20191101
526586,WIM PLAST LT,387.45,387.45,365,369.15,15853,20191101
526596,LIBERTY SHOE,119.95,120.6,117.4,118.3,6277,20191101
526608,ELECTROTHERM,136.5,142,136,139.5,518,20191101
526612,BLUE DART EX,2450,2465,2360.35,2392.75,1511,20191101
526614,EXPO GAS,3.47,3.47,3.16,3.2,1922,20191101
526616,NAT.PLASTIC,27.3,29.6,26.65,27.9,1144,20191101
526622,MFL INDIA,0.19,0.19,0.19,0.19,109,20191101
526640,ROYALE MANOR,9.57,10.14,9.43,9.51,2501,20191101
526642,MIRZA INTER,58.1,59.1,57.7,57.9,10761,20191101
526650,TOURISM FINA,81.45,82.9,79.5,80.2,5742,20191101
526654,THAKKERS DEV,60.5,63.8,60.5,63.8,4,20191101
526666,BHARTIYA INT,135.15,144.95,135,143.2,388,20191101
526668,KAMAT HOTELS,35.9,36.8,35.8,36.2,714,20191101
526687,POLO HOTELS,3.57,3.57,3.57,3.57,1,20191101
526705,ELEGANT MARB,89.6,94.5,85.5,88.25,449,20191101
526717,GOPALA POLY.,3.64,3.64,3.64,3.64,662,20191101
526721,NICCO PARKS,26.9,27.75,25.6,26.35,2124,20191101
526723,NTC INDUST,31.45,38,31.45,34.55,1514,20191101
526725,SANDESH LTD.,619.7,625,619.7,625,18,20191101
526727,GARNET CONST,6.33,7.15,6.33,7.15,570,20191101
526729,GOLDIAM INT.,146.6,146.6,139,139.3,18544,20191101
526731,BRIGHT BROS.,69.95,74,67.15,73.75,5008,20191101
526737,CORPOR COUR,11.7,11.7,11.7,11.7,11,20191101
526739,NARMADA GEL,157.95,157.95,149.1,154.75,1098,20191101
526747,P.G.FOILS,75,75.25,75,75.25,225,20191101
526755,VELAN HOTELS,3.84,3.84,3.49,3.49,1614,20191101
526775,VALIANT COMM,24.2,24.4,22.8,24.4,701,20191101
526783,DR.AGAR.EYE,340,340,323.95,323.95,96,20191101
526797,GREENPLY IND,157,162.75,157,160.2,6500,20191101
526801,PSL LTD,0.54,0.54,0.54,0.54,1000,20191101
526817,CHEVIOT CO.,662,668.9,649.95,661.1,2010,20191101
526821,DAI-ICHI KAR,322,333,306,328.05,6195,20191101
526829,CONFI PETRO,28.55,28.95,28.45,28.65,30654,20191101
526839,SHELTER,11.21,12,11.21,11.21,653,20191101
526847,ASHIRWAD STL,5.71,5.71,5.71,5.71,1,20191101
526849,BANARAS BEAD,35.15,37.4,35.15,37.4,2276,20191101
526851,AREX IND.,56.3,56.3,56.3,56.3,1033,20191101
526853,BILCARE LTD.,23.05,23.05,23.05,23.05,3635,20191101
526861,RISHI LASER,13,13.79,12.5,13.79,161,20191101
526871,INTEC CAP,39,39,39,39,11,20191101
526881,63MOONS,121.25,123.6,119.25,119.45,20905,20191101
526885,SARLA PER F,21.1,21.1,21,21.05,1467,20191101
526899,HFIL,6,6.27,5.55,6.21,57037,20191101
526905,PADMAIND,17.3,17.3,17.3,17.3,305,20191101
526917,CHD DEV LTD,1.47,1.49,1.45,1.49,32471,20191101
526921,21ST CEN.MGM,14.56,14.85,14.56,14.85,5,20191101
526927,DION,2.57,2.57,2.35,2.35,86,20191101
526931,HARIYANA SH.,41,44,41,44,2179,20191101
526947,LA-OPALA RG,167,168.8,164.15,164.85,303,20191101
526951,GOLDEN LAMIN,499.05,500,480,489.8,7793,20191101
526953,VENUS REMEDI,24.6,26,24.6,25.65,3929,20191101
526957,UDL,14,14.74,13.1,13.35,40086,20191101
526965,GUJ.CRAFT IN,28.5,28.5,28.5,28.5,1,20191101
526971,DHOOT I.FIN.,23,23,19.3,20,1069,20191101
526981,SHRI BAJRANG,20.8,20.8,20,20,101,20191101
526987,URJA GLOBAL,1.55,1.57,1.46,1.56,1049577,20191101
527001,ASHAPURA LTD,30.65,32.85,30.65,31.35,2048,20191101
527005,SH.PACETRON.,12.6,12.6,12.6,12.6,400,20191101
530001,GUJ.ALKALI,469.45,479.65,468.7,472.35,1686,20191101
530005,INDIA CEM.,84,85.15,83.4,84.3,166298,20191101
530007,JK TYRE IND,77,79.7,74.5,75,175096,20191101
530011,MANGLR.CHEM,30.1,30.25,29.6,29.8,16407,20191101
530017,STD.INDUST.,11.5,11.5,10.81,10.81,1552,20191101
530019,JUBILANT,557.5,564.9,536.5,544.3,75946,20191101
530023,THEINVEST,133,133,133,133,84,20191101
530043,ACKNIT IND,54.3,54.3,48.1,51.5,870,20191101
530045,TITAN SECUR.,2.9,3.2,2.71,3,49951,20191101
530047,MOHOTAIND,11.55,11.55,11.55,11.55,5,20191101
530049,J.J.EXPORTER,4.18,4.18,4.18,4.18,1,20191101
530055,HARMONY CAP.,5.23,5.23,5.23,5.23,1,20191101
530065,LORDSHOTL,5.8,5.8,5.8,5.8,2,20191101
530067,CSLFINANCE,250,259.5,250,250.1,3828,20191101
530073,SANGHVI MOVE,78.35,79,77.35,78,2393,20191101
530075,SELAN EXPLOR,140.2,141.75,139,139.65,1603,20191101
530077,FRESHTROP FR,85.15,89.5,85.15,86.55,7669,20191101
530079,FAZE THREE L,36.7,36.7,33.7,35,75,20191101
530109,ANUPAM,15.65,15.65,15.5,15.65,6072,20191101
530111,RAJ PACKAGIN,25,26.95,25,26.95,296,20191101
530117,FAIRCHEM,500,512,490,492,139,20191101
530119,NATRAJ PROTE,19.6,19.6,19.6,19.6,250,20191101
530125,SAMRAT PHARM,122.9,122.9,114,121.75,6872,20191101
530127,NPR FINANCE,15,15.43,14.25,15.43,151,20191101
530129,NILE LTD.,201.95,202,194,195.25,1008,20191101
530131,UDAIPUR CEME,13.01,13.5,12.8,13.25,101572,20191101
530133,AMCO INDIA L,14,14.01,14,14.01,726,20191101
530135,OPTIEMUS,41.65,41.65,41.65,41.65,2628,20191101
530145,KISAN MOULD.,25,25.45,23.05,25.2,20578,20191101
530151,VIJAY TEXTIL,25.4,26.3,25,25.15,1243,20191101
530163,KERALA AYUR,45.5,47.5,45.05,46.65,5065,20191101
530169,MOHIT PAPER,8.5,8.67,8.5,8.67,563,20191101
530175,ODYSSEY TECH,24.55,25.7,24.5,24.5,530,20191101
530177,SPS INTL.,13,13,12.35,12.35,43,20191101
530185,SURAT TEXT.,0.99,1,0.95,0.97,143445,20191101
530187,ATHARV ENT,1.03,1.08,1,1.01,5686,20191101
530191,CHROMATIC IN,0.51,0.51,0.5,0.5,22,20191101
530197,BAGADIA COLO,12.75,14.05,12.73,13.65,826,20191101
530199,THEMIS MEDIC,276,280,275.45,275.45,260,20191101
530201,KALLAM,7.45,7.84,7.25,7.63,3556,20191101
530207,BRAWN BIO,25.5,25.5,24,24.1,972,20191101
530215,KINGSINFRA,22,22,20.4,20.5,91329,20191101
530233,AURO LAB.,53.1,55,52.1,53.65,2248,20191101
530239,SUVEN LIFE S,284.1,286.45,278.55,281.1,12903,20191101
530245,ARYAMAN FIN.,32.4,32.4,32.4,32.4,2210,20191101
530251,RISA INTL,0.36,0.36,0.34,0.35,68538,20191101
530259,INTER ST.OIL,10.45,10.45,10,10,69,20191101
530263,GLOBAL CAP.,0.51,0.51,0.51,0.51,300,20191101
530299,KOTHARI PROD,61.25,61.3,60.9,60.9,20,20191101
530305,PICCADILY AG,7.05,7.25,6.62,7.02,13239,20191101
530307,CHAMANLAL SE,41.5,43.5,41.5,42.95,15193,20191101
530313,KIMIABL,26.6,29.35,26.6,29,470,20191101
530315,HIND.TIN WRK,54.6,54.6,52.7,54.35,3758,20191101
530317,GODAVARI DRU,16.3,19.35,16.3,18.95,612,20191101
530331,PREMCO GLOB.,103.5,103.5,103.5,103.5,1,20191101
530341,MUKESH BABU,108.5,108.5,98.5,105.3,1183,20191101
530343,GENUS POWER,25.75,26.5,24.95,25.15,12967,20191101
530355,ASIAN OILFIE,97.85,98.05,96.55,97.85,18160,20191101
530357,KBS INDIA,4.96,4.96,4.96,4.96,10,20191101
530363,UGAR SUGAR,14.15,14.71,13.76,13.91,159227,20191101
530365,ORIENTBELL,117.5,123,117.5,119.65,6149,20191101
530367,NRB BEARINGS,110,112,108.7,108.95,3702,20191101
530369,VAMSHI RUBB.,14,14,14,14,234,20191101
530377,NILA INFRA.,5,5.15,4.75,4.8,33828,20191101
530401,VINYOFLEX LT,19.3,19.3,19.3,19.3,1,20191101
530419,SUMEDHA FISC,16.75,17.55,16.6,17.45,2893,20191101
530427,CHOKSI IMAG,11.65,12.85,11.64,12.8,3506,20191101
530431,ADOR FONTECH,44.1,45,43.5,44.05,7419,20191101
530433,SHIVA FERT.,18,18.6,17.4,17.55,1062,20191101
530449,RUNGTA IRRIG,18,18,17.6,17.6,1000,20191101
530459,VALSON INDUS,18.1,19.65,18.1,19,1372,20191101
530461,SABOO SODIUM,5.49,5.49,4.85,5.3,5024,20191101
530475,TINNARUBR,20.25,20.25,18.35,20.25,105,20191101
530477,VIKRAM THERM,84.1,84.1,82,82.45,566,20191101
530499,A.K.CAPITAL,246.15,276,246.15,253.45,281,20191101
530517,RELAXO FOOT.,550,557.5,540.8,543.2,3865,20191101
530521,VIRAT INDUS.,54.9,57,44,52,926,20191101
530533,TERAI TEA CO,39,39.05,39,39.05,200,20191101
530543,MARG LTD,9.5,9.5,8.64,9,14542,20191101
530545,COSCO INDIA,107,109,98,104.65,926,20191101
530549,SHILPA MEDIC,301.25,301.25,301.25,301.25,1797,20191101
530555,PARAMOUNT CO,9,9.7,8.9,9.39,8297,20191101
530579,UYFINCORP,2.14,2.2,2.14,2.2,2137,20191101
530585,SWASTIK INV,52.9,55.1,52.9,55,161,20191101
530589,PRIMA PLASTI,66.9,66.9,62,62.1,4285,20191101
530601,JAGSON FIN.,3.27,3.27,3.27,3.27,1,20191101
530609,CARNATION IN,7.87,7.87,7.87,7.87,69,20191101
530617,SAMPRE NUTRI,7.51,8.29,7.51,8.29,553,20191101
530621,AAIL,23.5,23.5,21.1,21.35,352,20191101
530627,VIPULORG,142,145,141,142.3,16005,20191101
530643,ECORECO,29.65,30.95,29.55,29.65,788,20191101
530655,GOODLUCK,53,55.65,52.85,55.5,749,20191101
530663,GOYAL ASSO.,1.74,1.8,1.74,1.79,174,20191101
530665,ZENITH HEALT,1.28,1.28,1.26,1.26,12373,20191101
530677,SUPREME HO,6.56,6.56,5.96,5.98,29507,20191101
530689,LYKISLTD,22.45,22.45,18.8,21.45,1299,20191101
530695,PRIME PROP,13.14,13.14,13.14,13.14,16,20191101
530697,ZENLABS,35.3,35.3,35.3,35.3,525,20191101
530699,RAJRAYON,0.19,0.19,0.19,0.19,500,20191101
530709,GOWRA LEASNG,14.45,15.95,14.45,15.95,683,20191101
530733,NOVAPUBLIC,12.5,12.5,12.49,12.5,40200,20191101
530735,SUPER BAKERS,5.89,5.89,5.89,5.89,24646,20191101
530747,INDO ASN.FIN,3.53,3.53,3.53,3.53,1,20191101
530759,STERL.TOOLS,176,182.85,172.15,180.05,1029,20191101
530765,DEVKI LEAS.,1.22,1.22,1.22,1.22,1000,20191101
530777,INFRA INDUS.,6.3,6.3,6.3,6.3,1,20191101
530789,CEEJAY FINAN,103,103,103,103,2,20191101
530803,BHAGIL,111.15,114.25,110,113.25,5026,20191101
530813,KRBL LTD.,225.05,231.3,223.1,224.1,4254,20191101
530815,REFNOL RESIN,27.45,27.45,26,26,3726,20191101
530825,DAIKAFFIL CH,27.15,27.15,24,26.25,1530,20191101
530843,CUPID LTD,180.35,201.55,180.25,193.8,30726,20191101
530845,SUNSHIELD CH,122,122.65,117.1,120.3,895,20191101
530871,CHEMBOND CHM,219.8,219.95,200.1,204.65,26667,20191101
530879,CIFL,105.95,113.95,105.95,108.15,800,20191101
530883,SUPER CROP.,17.7,18,17.25,17.55,16121,20191101
530897,N.G.IND.LTD.,61,61,57.4,58.95,130,20191101
530915,J.R.FOODS,3.63,3.63,3.63,3.63,511,20191101
530919,REMSONS IND.,86.5,86.7,85.2,85.55,1376,20191101
530931,STANPACKS(I),4.78,4.78,4.78,4.78,501,20191101
530943,SRI ADHIKARI,1.94,1.95,1.81,1.85,2950,20191101
530951,RAMINFO,34.85,34.85,33.15,33.15,79,20191101
530953,SUNIL AGRO F,29.15,29.15,29.15,29.15,5,20191101
530959,DIANA TEA CO,9.85,9.85,9.33,9.71,12430,20191101
530961,VIKASECO,3.05,3.05,2.69,2.77,32825,20191101
530965,INDIAN OIL,141,144,140.3,142.65,1109654,20191101
530977,SKCIL,42.05,45,42,45,550,20191101
530979,INDIA HOME,49.75,49.75,48,49.05,7882,20191101
530985,JPT SECUR.,5,5.1,5,5.1,126,20191101
530999,BALAJI AMINE,325,325.6,320.1,321.7,1005,20191101
531025,VISAGAR FIN,0.53,0.53,0.53,0.53,200,20191101
531033,REGAL ENTERT,10.13,10.13,10.13,10.13,3,20191101
531041,COMPETENT AU,192.35,193,180.1,185,644,20191101
531043,DHAN JEEVAN,10.51,10.51,10.51,10.51,100,20191101
531067,CONTIL I LTD,5.62,5.62,5.62,5.62,1000,20191101
531080,SHRI KRISH,24.25,24.25,24.25,24.25,10,20191101
531082,ALANKIT,15,15.84,15,15.84,41803,20191101
531083,NIHAR INFO,8,8,7.8,7.8,75,20191101
531091,UNITED CRED.,15.3,15.3,15.3,15.3,526,20191101
531092,OM MET INFRA,21.2,21.2,20.05,20.4,12735,20191101
531109,ISHAN DYES,25,26.9,25,25,7824,20191101
531112,AMAZEENT,36.1,36.1,36.1,36.1,50,20191101
531120,PATEL ENGG.,15.37,15.48,15.13,15.48,163825,20191101
531129,INANI MARBLE,16,16.25,16,16.15,100,20191101
531146,MEDICAMEN BI,349,349,337.3,348.2,2618,20191101
531147,ALICON,394.8,399.8,393,394.85,201,20191101
531157,ORGANIC COAT,3.26,3.26,3.26,3.26,200,20191101
531161,ABM KNOWLEDG,46.5,46.9,43.5,45,2143,20191101
531162,EMAMI LTD.,329.5,335.1,327,327.4,8570,20191101
531163,KEMISTAR,43.15,43.3,43.15,43.3,3050,20191101
531173,SYSCHEM (I),7.2,7.2,6.63,6.8,213,20191101
531179,ARMAN FIN,538.2,556,514.65,523.05,607,20191101
531196,GAGAN POLYCO,2.8,2.8,2.69,2.69,105,20191101
531198,DHANADACOL,1,1,1,1,5,20191101
531201,SHILCHAR TEC,178.5,178.5,178.5,178.5,10,20191101
531209,NUCLE.SOFT E,306.9,306.9,304.7,305.65,320,20191101
531211,WELLNESS,3.57,3.57,3.57,3.57,3600,20191101
531213,MANAP FIN,169.7,173.3,168.2,172.1,334465,20191101
531215,RTS POWER CO,32.55,34.45,32.55,34.25,44,20191101
531216,COMFORT INTE,5.04,5.49,5.04,5.25,1964,20191101
531223,ANJANI SYNT.,12.9,13.9,12.25,12.93,3768,20191101
531225,FRONTIER,6.69,6.69,6.69,6.69,810,20191101
531233,RASI ELECTRO,2.72,2.8,2.6,2.73,2140,20191101
531234,VICTORY PAPR,97.15,103.2,97.15,98.3,4842,20191101
531235,CITI PORT FN,13.18,13.18,13.18,13.18,1,20191101
531253,INDIA GELAT.,81.95,82,80,80.1,208,20191101
531254,OPTIFIN,15.2,15.2,15.2,15.2,800,20191101
531266,VST TILLERS,1329.95,1330,1301.1,1311,42,20191101
531268,B2B SOFT.,9.38,9.38,9.38,9.38,2,20191101
531273,RADHE DEVLOP,14.4,15.16,13.72,15.13,3861,20191101
531278,ELIXIR,35.95,35.95,34.9,34.9,127,20191101
531289,NATFIT,44.5,44.5,41.1,42.15,2089,20191101
531306,DHP INDIA LT,493,493,486.6,490,173,20191101
531307,SRK INDUS,0.83,0.84,0.8,0.84,20530,20191101
531314,INTEGRA CAP.,43.1,43.1,43.1,43.1,1,20191101
531319,MARUTI SEC.,2.05,2.1,2.05,2.1,2442,20191101
531322,HAVISHA,0.65,0.68,0.65,0.68,8000,20191101
531324,ROSELABS FIN,14.96,14.96,13.54,13.54,202,20191101
531335,ZYDUS WELL,1719,1722,1675,1683.2,502,20191101
531337,JUMPNET,66,67.4,65.95,66.5,85924,20191101
531339,JAIHIND PROJ,1.63,1.63,1.63,1.63,102,20191101
531340,BERVIN INV.,10.2,10.2,10.2,10.2,1,20191101
531344,CONTAIN.CORP,585,594.8,572,580.6,78970,20191101
531346,EASTERN TRED,29,29,29,29,246,20191101
531349,PANACEA BIOT,143,147.8,140.05,143.4,2993,20191101
531358,CHOICE INT.,50.1,57.5,50.1,55.6,6795,20191101
531359,SHRIRAM ASSE,129.5,129.5,120.2,120.2,225,20191101
531373,BYKE HOSP,19.5,21.5,19.5,20.25,1440,20191101
531381,ARIHANT FOUN,16.55,20,16.55,20,2,20191101
531390,UPSURGE INV.,16.3,16.35,16.3,16.35,20,20191101
531397,POLYCON INT.,7.26,7.26,7.26,7.26,20,20191101
531398,SOURCENTRL,45.75,45.75,45.75,45.75,20,20191101
531400,ALMONDZ GLO,10,10.9,10,10.89,348,20191101
531402,LWS KNITWEAR,6.2,6.2,6.2,6.2,100,20191101
531404,ZICOM ELECTR,1.06,1.16,1.06,1.16,6209,20191101
531412,RADIX IND,62.15,62.25,62.1,62.2,64,20191101
531426,TAMIL.NEWSPR,193.4,195.85,192,194.35,8054,20191101
531429,ADVENT COMP.,0.71,0.71,0.71,0.71,101,20191101
531431,SHAKTI PUMPS,261.8,266.1,260.25,261.45,1821,20191101
531437,PWASML,19.95,22,19.95,21.7,1288,20191101
531439,GOLDSTONE EN,9.5,9.99,9.5,9.89,2422,20191101
531447,ROCKONENT,1.12,1.12,1.12,1.12,1,20191101
531449,GRM OVERSEAS,192.5,192.5,192.5,192.5,7,20191101
531453,MOHIT INDUS.,4.9,4.9,4.75,4.75,735,20191101
531456,MINAXI TEXT.,0.52,0.52,0.52,0.52,444,20191101
531471,DUKE OFFSHOR,11.46,11.94,11.46,11.53,582,20191101
531472,CYBELE IND,5.6,5.8,5.6,5.6,2264,20191101
531489,CG-VAK SOFTW,30,30,30,30,24,20191101
531494,NAVKAR BUILD,20.15,20.15,18.25,18.6,6843,20191101
531496,OMKAR OVERSE,0.85,0.85,0.85,0.85,400,20191101
531497,MADHUCON PRJ,4.15,4.35,4.15,4.2,1661,20191101
531499,SYBLY INDS.,1.33,1.33,1.33,1.33,3391,20191101
531500,RAJESH EXPO.,685,685,677,679.7,41955,20191101
531502,ESAAR (I)LTD,0.73,0.75,0.73,0.75,1551,20191101
531508,EVEREADY (I),58.8,59.6,57.2,57.6,2601617,20191101
531512,ORIENT TRADE,4.94,5.03,4.7,4.93,223410,20191101
531518,VIKASPROP,3.72,3.72,3.72,3.72,510,20191101
531525,ACE SOFTWARE,17.35,18.25,17.35,18.25,129,20191101
531531,HATSUN AGRO,604.15,612,595,610.25,259,20191101
531533,E.COM INFOTE,3.61,3.61,3.61,3.61,5,20191101
531539,RISHABH DIGH,24.75,24.75,23.1,24.4,448,20191101
531540,MARUTI INFRA,21.25,21.3,20.6,20.7,5375,20191101
531541,AVONLIFE,1.44,1.44,1.44,1.44,11,20191101
531543,JINDAL WORLD,60.1,60.1,57.8,58.35,25975,20191101
531548,SOMANY CRAM,188.5,189.7,183.6,186.9,2545,20191101
531550,JHAVERI CRED,2.51,2.51,2.51,2.51,200,20191101
531552,RAGHUNATH TO,3.9,3.9,3.9,3.9,100,20191101
531556,CORAL (I)FIN,12.28,12.28,11.4,11.4,131,20191101
531565,INDOPACIFIC,0.95,0.95,0.95,0.95,1,20191101
531569,SANJIVANI PA,8.25,8.25,8.25,8.25,1000,20191101
531583,RAP MEDIA,4.74,5,4.74,5,21,20191101
531591,BAMPSL SECUR,0.91,0.91,0.91,0.91,251,20191101
531592,GENPHARMA,14.2,14.2,14.2,14.2,13,20191101
531595,CGCL,199.2,203.1,198.2,201.55,196607,20191101
531599,FDC LIMITED,179.5,179.5,175.45,177.45,2052,20191101
531608,GORANI INDUS,12.96,12.96,12.96,12.96,1,20191101
531609,KG PETROCHEM,75.05,78.75,75,78,91,20191101
531624,COUNTRY COND,1.71,1.71,1.71,1.71,825,20191101
531633,LINCOLN PHAR,164,165,162.3,162.3,965,20191101
531637,SWORD &SHIEL,5.34,5.34,5.34,5.34,2217,20191101
531638,SURAJ LTD,40,40,40,40,120,20191101
531642,MARICOLTD,366.5,373.7,366.5,370.35,74345,20191101
531661,HITTCO TOOLS,5.37,5.37,5.37,5.37,1071,20191101
531663,YUVRAAJHPL,0.5,0.5,0.49,0.49,4001,20191101
531668,VISION CORPO,0.95,0.96,0.95,0.96,11000,20191101
531680,MAYUR LEATHR,5.5,5.5,5.5,5.5,222,20191101
531687,KARUTURI GLO,0.28,0.28,0.28,0.28,2400,20191101
531688,PRITHVIEXCH,24,24,21.4,21.45,877,20191101
531717,VIDHIING,65.1,66,62.9,64.35,9209,20191101
531719,BHAGIRA.CHEM,412,412,395.4,400,6340,20191101
531723,STAMPEDE CAP,0.7,0.7,0.68,0.68,7676,20191101
531727,MENON PISTON,14.5,15,14.3,14.92,9503,20191101
531737,GREENCREST,0.75,0.75,0.74,0.74,13959,20191101
531739,GENNEX LAB,3.01,3.09,3.01,3.07,37356,20191101
531744,GINI SILK MI,26.15,26.15,26.15,26.15,17,20191101
531761,APOLLOPIPES,400,400,389.95,391.1,6479,20191101
531768,POLY MEDICUR,208,208,202.45,206.2,594,20191101
531784,KCLINFRA,0.8,0.8,0.8,0.8,1607,20191101
531795,ATUL AUTO,235,235,228.7,229.1,1694,20191101
531802,PRERNA INFR,18,18,18,18,1101,20191101
531814,TIRUPATI SAR,7.5,8.3,7.5,7.5,46629,20191101
531822,RODIUM,105.7,105.85,104,105.65,4204,20191101
531831,UNISYS SOFT.,3.7,3.7,3.7,3.7,1,20191101
531841,INDUSFINL,8.58,8.58,8.58,8.58,51,20191101
531842,LAHOTI OVER.,11.8,12.15,11.68,11.71,10347,20191101
531845,ZENITH BIRLA,0.73,0.73,0.73,0.73,1117,20191101
531859,ORIENTAL VEN,56,56,52.55,52.65,2870,20191101
531861,JOINDRE CAPI,15.25,15.75,14.81,15.7,1632,20191101
531862,BHARATAGRI,146.95,158.4,141,153.35,18380,20191101
531869,SACHETA MET.,14.99,14.99,13.61,13.67,4851,20191101
531879,PIONEER DIS.,128.55,134.9,128.55,134.65,26,20191101
531881,GMETCOAL,13.1,13.95,13.1,13.1,15,20191101
531882,KWALITYLTD,2.97,2.97,2.85,2.97,451369,20191101
531888,REXNORD ELE.,26,28.3,25.2,27.35,4088,20191101
531893,SAWACA BUSI,0.62,0.62,0.62,0.62,12,20191101
531917,TWINSTAR SOF,0.72,0.75,0.72,0.72,4501,20191101
531921,AGAR IND COR,116.3,116.3,116.1,116.1,784,20191101
531923,DHAMPURE SGR,14.25,14.25,13.54,13.54,621,20191101
531950,VERTEX SEC.,1.13,1.13,1.13,1.13,100,20191101
531952,RIBA TEXTILS,37,38,35.6,35.65,62107,20191101
531977,CHARTERLOGIS,2.91,3.2,2.7,3.16,89287,20191101
531978,AMBIKA COTTO,908.75,909.95,899,908,85,20191101
531979,HIND ALUMIN,49.3,51.7,49.3,51.7,229,20191101
532007,SHREEVAT.FIN,5.1,5.1,5,5,380,20191101
532015,GRAVITY (I),1.1,1.12,1.1,1.12,19534,20191101
532022,FILAT FASH,3.63,3.81,3.45,3.75,21700,20191101
532029,SINDHU TRADE,94.05,94.05,94.05,94.05,2,20191101
532033,JAIN STUDIOS,2.3,2.3,2.3,2.3,800,20191101
532034,SAFALHBS,1.45,1.45,1.45,1.45,59,20191101
532039,ZENOTECH,28.3,28.35,26,27.65,11790,20191101
532041,HINDUSTN BIO,2.75,2.75,2.65,2.7,32064,20191101
532042,FRONTL CORP,12.5,12.5,12.5,12.5,1,20191101
532051,SWELECT,120,120,116.5,117.4,486,20191101
532053,WALLFORT FIN,29.4,29.4,26.6,26.6,2783,20191101
532054,KDDL LTD,365,381.5,365,379,809,20191101
532067,KILPEST (I),84,88,83.5,85.05,1254,20191101
532070,SUPERB PAPER,9.83,9.89,9.83,9.89,52638,20191101
532072,INTER DIGI,0.15,0.15,0.15,0.15,1251,20191101
532081,KSERASERA,0.19,0.19,0.19,0.19,10,20191101
532092,SAGARPROD,11.5,11.85,11.2,11.67,377767,20191101
532097,MUKAND ENGG.,11.8,12,11.51,12,1480,20191101
532102,SBEC SUGAR,7.37,7.37,7.37,7.37,180,20191101
532113,BRIJLAXMI LE,0.8,0.8,0.8,0.8,200,20191101
532123,BSE INFRA,1.04,1.04,1,1.01,3270,20191101
532124,RELIAB VEN,11.25,11.25,11.25,11.25,6,20191101
532129,HEXAWARE TEC,334.9,342.85,334.9,340.65,180345,20191101
532134,BANKBARODA,97.6,101,97,99.95,2417497,20191101
532140,MOHITE,11.6,11.6,11.6,11.6,773,20191101
532141,ANDHRA CEMEN,2.31,2.5,2.31,2.38,11050,20191101
532143,SKM EGG PROD,39,39,39,39,50,20191101
532144,WELCORP,148,149.85,145.1,146.1,19258,20191101
532145,H.S.(I) LTD.,7,7,7,7,100,20191101
532149,BNK OF INDIA,71.8,75.5,70.5,71,3022993,20191101
532150,INDRAPRAST,38.05,41.2,38.05,40.55,24045,20191101
532155,GAIL (I) LTD,138.1,138.75,134.85,135.2,290026,20191101
532156,VAIBHAVGBL,820,830,807.05,811.8,545,20191101
532159,TRESCON,74,74,70,72.3,90,20191101
532160,GUJ.STAT.FIN,0.69,0.69,0.69,0.69,29,20191101
532162,JK PAPER,122.3,123.7,119,119.4,58505,20191101
532163,SAREGAMA (I),349.8,389.2,349.8,375.6,3133,20191101
532164,MINOLTA FIN.,1.1,1.1,1.1,1.1,1,20191101
532166,ALKA SECUR.,0.19,0.19,0.19,0.19,2,20191101
532172,ADROITINFO,7.06,7.5,7.06,7.5,201,20191101
532173,CYBERTECH,49.1,49.1,48.7,48.7,253,20191101
532174,ICICI BANK,466.9,467.3,460.4,462.1,1754792,20191101
532175,CYIENT,407.4,409.8,401.5,408.3,12343,20191101
532178,ENGINRS.(I),119.6,122.75,119.3,121.25,114249,20191101
532179,CORPN.BANK,16.5,17.1,16.5,16.6,83513,20191101
532180,DHANALAK.BNK,16.45,16.5,15.8,15.9,185381,20191101
532181,GUJ.MINERAL,63.2,64,63.2,63.65,13316,20191101
532183,GAYATRI SUGR,1.02,1.07,1.02,1.07,1606,20191101
532187,INDUSIND BNK,1328.5,1385.05,1318.45,1379.45,277361,20191101
532189,INDIA TOURIS,370.95,379,363.1,370.1,27774,20191101
532209,J & K BANK,34.35,34.35,32.75,33,164929,20191101
532210,CITY UNION,211.8,214.05,211.8,212.9,10693,20191101
532212,ARCHIES LTD,18.6,18.7,18.5,18.7,652,20191101
532215,AXIS BANK,738.9,749.85,727.65,748.3,359902,20191101
532216,HB STOCKHOL.,6.7,6.7,6.1,6.4,2290,20191101
532217,SIEL FINANCL,1.66,1.66,1.66,1.66,5,20191101
532218,SOUTH IND.BK,11.3,11.8,11.16,11.65,940058,20191101
532219,ENERGY DEV.,5.25,5.45,5.15,5.4,3200,20191101
532221,SONATA SOFT.,315.6,319,310.55,311.75,4384,20191101
532230,BENGAL TEA &,20.9,21.55,20.9,21.5,185,20191101
532234,NAT.ALUM,45.5,46.35,44.5,45.9,479416,20191101
532240,INDIA NIPPON,340,355,338.05,339,563,20191101
532256,NALWA SONS,859,859,805.8,825,228,20191101
532259,APAR INDUS.,528,528.9,501.7,510.75,4053,20191101
532268,ACCELYA,943.95,947.7,931,933.65,156,20191101
532271,CYBERMATE,1.33,1.33,1.21,1.24,38411,20191101
532275,LANDMARC LEI,0.4,0.4,0.39,0.4,20256,20191101
532276,SYNDICATE BN,29.1,30.8,29.1,29.75,202009,20191101
532281,HCL TECHNO,1159,1166.95,1143.45,1150.9,33202,20191101
532282,CASTEXTECH,0.42,0.42,0.42,0.42,4272,20191101
532284,TCFC FINANCE,23.15,23.75,23.15,23.7,432,20191101
532285,GEOJITFSL,29.2,29.7,29,29.45,3172,20191101
532286,JINDAL STE,116.15,123.8,116.1,123.3,2078494,20191101
532290,BLB LTD.,3.57,3.57,3.55,3.55,25001,20191101
532296,GLENMARK PHA,312.35,321.9,312.35,315.65,143444,20191101
532300,WOCKHARDT,291,294.5,286.45,287.75,134025,20191101
532301,TATA COFFEE,85.1,86.7,85,85.25,27414,20191101
532305,IND-SWIFT LA,32.25,32.25,30.7,30.95,7266,20191101
532309,GEPIL,749,749,702.25,708.35,1235,20191101
532310,SHREE RAMA,3.41,3.6,3.41,3.6,10165,20191101
532313,MAHINDRALIFE,412,414.05,407,411.85,750,20191101
532321,CADILA HEALT,250,257.8,250,255.3,33216,20191101
532323,SHIVA CEMENT,9.94,10,9.65,9.97,343167,20191101
532324,CINEVISTA,10.39,10.39,10.39,10.39,2103,20191101
532326,INTENS TECH,32.75,32.75,32.75,32.75,356,20191101
532329,DANLAW TECH.,67,67,63,64.95,2302,20191101
532331,AJANTA PHARM,1041.25,1074,1041.25,1061.05,7144,20191101
532332,CURATECH,1.92,1.92,1.92,1.92,1000,20191101
532333,HB PORTFOLIO,15.5,17,15.5,16.95,2562,20191101
532334,HB ESTATE DE,7.79,7.79,7.43,7.79,3270,20191101
532339,COMPUCOM SOF,8.7,9.45,8.7,9.26,4303,20191101
532340,OMNI AX'S SO,1.9,1.9,1.9,1.9,4050,20191101
532343,TVS MOTOR L,484,488.45,463.8,469.35,153635,20191101
532344,SOFTSOL (I),23.55,23.55,23.55,23.55,230,20191101
532345,GATI LTD.,60.85,60.85,59.5,59.8,39582,20191101
532348,SUBEX LTX,5.16,5.35,5.12,5.27,50234,20191101
532349,TRANSPORT CO,291.95,292.3,284,286.2,54,20191101
532350,PADMALAYA TE,1.3,1.36,1.3,1.36,1202,20191101
532351,AKSH OPTIFIB,7.32,7.62,7.32,7.62,62573,20191101
532356,TRIVENI ENGG,67,67.8,65.55,65.8,74389,20191101
532357,MUKTA ARTS,41.7,41.7,40.3,40.5,437,20191101
532365,DYNACONS SYS,24.9,26.85,24.25,25.05,356,20191101
532366,PNB GILTS,28.5,29.65,28.5,29.5,23882,20191101
532368,BCG,2.62,2.83,2.62,2.73,105679,20191101
532369,RAMCO INDS.,186.1,187.65,180,183.85,5312,20191101
532370,RAMCO SYSTM,170,173,165.25,166.7,5637,20191101
532371,TATA TELESER,2.75,2.75,2.6,2.64,382439,20191101
532372,VIRINCHI,41,43.9,41,43.45,11693,20191101
532373,WEPSOLN,23.5,27.1,23.5,27.1,19774,20191101
532374,STER TECH,130.65,134.55,129.8,132.6,166403,20191101
532375,TIPSINDUSTR,69,72.5,69,71.7,311,20191101
532376,MRO-TEK,27,27,26,26.05,2150,20191101
532378,UNIVERSAL A,1.21,1.21,1.21,1.21,1,20191101
532379,FIRSTOBJ,5.8,5.9,5.8,5.9,559,20191101
532380,BABA ARTS,4.7,4.75,4.01,4.02,9717,20191101
532382,BALAJI TELE.,54.3,55.1,53.05,54.75,3280,20191101
532384,TYCHE INDS,67.6,72.45,67.6,69.65,1844,20191101
532386,CALIFORN.SOF,19.5,19.5,19,19.5,48671,20191101
532387,PRITISHN COM,13.02,14.3,13.02,14.3,201,20191101
532388,INDIAN OVER.,10.8,11.5,10.75,10.91,127269,20191101
532390,TAJ GVK HOTL,168.05,168.05,162.3,166.05,3340,20191101
532391,OPTO CIRCUIT,4.25,4.26,4.1,4.16,17511,20191101
532392,CREATIVE EYE,1.3,1.3,1.3,1.3,365,20191101
532395,AXISCADES,71.45,71.5,62.5,70.1,33164,20191101
532398,UMESL,0.97,1.07,0.97,1.07,5130,20191101
532400,BSOFT,66.5,67.4,65.4,66.15,14596,20191101
532402,USGTECH,2.7,2.7,2.7,2.7,10,20191101
532403,FOURTH GEN.,2.89,2.89,2.89,2.89,411,20191101
532404,SAVEN TECHNO,14.5,14.5,14.45,14.5,2600,20191101
532406,AVANTEL LTD,211.1,237.95,211.1,229,459,20191101
532407,MOSCHIP,13.35,13.35,12.8,13,26861,20191101
532408,MEGASOFT LTD,7.01,7.25,7.01,7.25,150,20191101
532410,TRANSCORP IN,14.55,17,14.55,16.3,2690,20191101
532413,CEREBRA INTE,20.35,21.1,20.2,20.5,30411,20191101
532416,MID-DAY MULT,9.2,10.86,9.2,10.86,3410,20191101
532418,ANDHRA BANK,17.85,18.6,17.8,18.2,94669,20191101
532419,SMARTLINK,85.35,86.3,85.35,86.3,54,20191101
532424,GODREJ CONS,744,763,735.35,737.9,28735,20191101
532425,GENUSPRIME,2.36,2.36,2.36,2.36,1,20191101
532430,BF UTILI,272,296.5,270,296.5,159056,20191101
532432,UNITD SPR,626.7,639.75,626.7,636.4,34117,20191101
532435,SANINFRA,31.75,31.75,31.75,31.75,16,20191101
532439,OLECTRA,195,195.65,190.55,191.45,1975,20191101
532440,MPS LTD,595.75,597.55,583.1,587.75,3471,20191101
532441,RNBOWDENIM,5.51,5.51,5.51,5.51,61,20191101
532443,CERA SANITAR,2700,2708.7,2679.3,2698.2,83,20191101
532444,T. SPIRITUAL,0.5,0.5,0.5,0.5,100,20191101
532454,BHARTI ARTL,363.1,376.5,363.1,374.05,337717,20191101
532455,SHALIMAR WIR,6,6,5.7,5.7,139,20191101
532456,COMPUAGE INF,9.64,9.71,9.38,9.4,13659,20191101
532457,GULSHAN POLY,42.45,42.5,42.45,42.5,539,20191101
532460,PONNI SUG(ER,119,124.05,119,120.7,445,20191101
532461,PUNJAB NATIO,65.5,67.75,65.1,67.15,2235079,20191101
532466,ORACLE FIN,3175,3238.5,3155.5,3164.35,1105,20191101
532467,HAZ MUL PRO,0.7,0.7,0.69,0.69,5000,20191101
532468,KAMAHOLDING,4805.1,5200,4805.1,5026.1,144,20191101
532475,APTECH LTD,174.75,178.1,170.8,171.75,46228,20191101
532477,UNION BANK L,57.05,59.9,57.05,58.9,1160383,20191101
532478,UNITED BREWA,1293,1293,1241,1249.4,27962,20191101
532479,ISMT LTD,4.47,4.47,4.02,4.14,554,20191101
532480,ALLAHABAD BK,26.85,27.8,26.55,27.2,126122,20191101
532481,NOIDA-TOLL B,4.34,4.4,4.11,4.16,30569,20191101
532482,GRANULES (I),126.9,127.3,119.1,121.25,67432,20191101
532483,CANARA BANK,203.75,209.95,202.75,207.25,414033,20191101
532485,BALMER LA.IN,405.8,409,401.55,402,21663,20191101
532486,POKARNA LTD,175.75,175.75,168.5,170.1,1018,20191101
532488,DIVI'S LAB.,1754.9,1773,1739.4,1741.45,14767,20191101
532493,ASTRA MICRO,78.8,79.4,76.8,77.25,10393,20191101
532497,RADICOKHAIT,313,330.6,313,324.9,25085,20191101
532498,SHRMCITYUN,1337.05,1350,1320,1322.2,695,20191101
532500,MARUTISUZUK,7580,7647.85,7546.55,7616.25,52512,20191101
532503,RAJAPAMILLS,820,820,800,804.95,1360,20191101
532504,NAVIN FLUORI,899,913.55,883.95,891.7,4971,20191101
532505,UCOBANK,13.55,14.2,13.55,13.95,92540,20191101
532507,BAG FIL MED,1.84,1.85,1.75,1.79,79857,20191101
532508,JSL,34.5,36.95,34.5,36.5,24955,20191101
532509,SUPRAJIT ENG,187,188.95,181.15,186.6,2724,20191101
532513,TVSELE,120,127.05,118.05,127.05,4012,20191101
532514,INDRA GAS,392,395.55,390.25,392.25,22658,20191101
532515,TV TODAY,310.05,319.8,310,311.4,1704,20191101
532521,PALRED,22.25,23.35,22.25,23.35,512,20191101
532522,PETRONET LNG,286,288.8,281.1,283.25,103511,20191101
532523,BIOCON LTD.,245.2,248.5,243,246.2,1070886,20191101
532524,PTC INDIA,59.75,60.05,59.15,59.6,63101,20191101
532525,BANK MAHA,11.9,12.79,11.89,12.4,188567,20191101
532527,RK FORGINGS,309,315,287.3,294.65,7026,20191101
532528,DATAM GLOB,81.95,81.95,77.5,78.05,1435,20191101
532529,NDTV,32.15,33.9,32.15,33.2,1527,20191101
532531,STAR,392,396.4,385.95,389.1,37639,20191101
532532,JAIPRA,2.2,2.3,2.16,2.28,692239,20191101
532538,ULTRATECH CM,4144.4,4179.9,4130.95,4162,6426,20191101
532539,MINDA IND,368.05,372,361.55,368.15,8903,20191101
532540,TCS LTD.,2270,2274.2,2195.5,2202.05,109603,20191101
532541,NIITTECH,1548,1560.2,1526,1556.95,7392,20191101
532543,GULFPETRO,41,41.7,40.7,41,3530,20191101
532548,CENTURYPLY,163.95,169.6,163.15,168.65,16756,20191101
532553,WELENT,87,89.5,87,88.45,17197,20191101
532555,NTPC LTD,123.2,123.2,120.5,121.5,285652,20191101
532604,SALSTEEL,2.78,2.91,2.65,2.65,5174,20191101
532605,JBM AUTO,226.1,232.4,217.1,219.5,24792,20191101
532610,DWAR SUGAR,27.25,28,27,27.3,50268,20191101
532612,INDOCO REM,160.4,164.8,155.5,160.8,8104,20191101
532613,VIPCLOTHNG,7,7,6.81,6.97,7150,20191101
532616,XCHANGING,54.55,55.15,54.05,54.8,4198,20191101
532617,JETAIRWAYS,24.4,24.4,24.4,24.4,9899,20191101
532621,MORARJETEX,12.5,13.15,12.5,13.13,54,20191101
532622,GATEWAY DIST,93.45,95.45,92.65,92.9,4885,20191101
532623,NR INTERNA,5.25,5.25,5.25,5.25,2,20191101
532624,JINDALPH,14.59,14.59,13.79,13.8,400,20191101
532626,PONDY OXIDES,176.1,184,175.25,178.35,12343,20191101
532627,JPPOWER,1.15,1.16,1.11,1.12,939446,20191101
532628,3I INFOTECH,2.05,2.05,1.96,2.02,97284,20191101
532629,MCNALLYB,3.84,3.84,3.84,3.84,300,20191101
532630,GOKALDAS,86,87.5,86,86.1,5952,20191101
532633,ALLSEC TECH,300,306.2,291.05,293.5,231,20191101
532636,IIFL,115.8,119.8,115.1,118.2,7716,20191101
532637,MAN DRUGORG,35.8,36,35.6,36,12730,20191101
532638,SHOPPER STOP,383.25,384.25,377.8,380.35,136,20191101
532640,CYBER MEDIA,2.85,2.85,2.85,2.85,150,20191101
532641,NDL,31,35.45,31,33.85,1687,20191101
532642,JSWHL,2637,2648.2,2527,2579.3,65,20191101
532644,JK CEMENT,1122.8,1147.5,1105,1112.35,1567,20191101
532646,UNIPLY IND,41.4,41.65,33.65,33.65,270891,20191101
532647,PROVOGUE IND,0.81,0.89,0.81,0.89,13035,20191101
532648,YES BANK,71,71.85,65,66.6,39676191,20191101
532649,NECTAR LIFE,14,14.6,13.89,14.4,66866,20191101
532650,MSP STEEL,5.19,5.54,5.15,5.54,1969,20191101
532651,SPL INDS,31.05,31.7,30.6,31.05,1816,20191101
532652,KARNATAKA BK,79,80.25,78.3,79.05,42075,20191101
532654,MCLEOD RUSSE,7.05,7.38,7.05,7.3,132103,20191101
532656,FACOR ALLOYS,1,1.05,0.98,1.05,47843,20191101
532658,EON ELECT,14.3,14.84,14.3,14.3,301,20191101
532659,IDFC,35.45,36.2,35.15,35.3,86266,20191101
532660,VIVIMED LABS,15.09,15.15,14.78,14.95,7656,20191101
532661,RANE MADRAS,271.9,271.9,262.55,263.1,2171,20191101
532662,HT MEDIA,18.55,20.35,18.3,19.15,61915,20191101
532663,SASKEN,600.25,600.25,576.95,586.85,1317,20191101
532665,RAJVIR IND,10.91,10.91,10.91,10.91,1,20191101
532666,FCS SOFTWARE,0.22,0.23,0.21,0.22,195419,20191101
532667,SUZLONENERGY,2.69,2.78,2.65,2.7,1663295,20191101
532668,AURIONPRO SO,72.7,75,72,74.75,5511,20191101
532670,RENUKA SUGAR,7.38,8.12,7.38,7.77,162759,20191101
532673,KM SUGARMILL,6.29,7,6.29,6.79,24045,20191101
532678,BOMBAY RAYON,3.85,3.99,3.75,3.97,7490,20191101
532679,SORILINFRA,92.75,95.8,90.25,95.8,8471,20191101
532683,AIAENGINEER,1720,1735.5,1674,1679.75,606,20191101
532684,EVEREST KANT,28.4,28.4,26.85,28.05,11705,20191101
532686,KERNEX MICRO,24.35,24.35,24.35,24.35,1100,20191101
532687,REPRO INDIA,610.55,624.2,610.55,615.4,410,20191101
532689,PVR LTD,1785.85,1809.9,1776.6,1780.6,14905,20191101
532690,RAMSARUP IND,0.59,0.59,0.59,0.59,10269,20191101
532692,RADHA MADHAV,4.27,4.27,4.01,4.2,2732,20191101
532693,PUNJ LLOYD,0.96,1.01,0.93,0.98,151696,20191101
532694,BARTRONICSIN,1.38,1.38,1.38,1.38,275,20191101
532695,CELEBRITYFAS,5.69,5.69,5.3,5.49,6060,20191101
532696,EDUCOMP SOLN,1.15,1.22,1.15,1.22,6083,20191101
532698,NITINSPINNER,56.2,56.7,55,56.15,6482,20191101
532699,ROYALORCH,81.5,81.9,80.1,80.95,1003,20191101
532700,ENT NETWORK,262,262,251.5,255,61,20191101
532701,CELLA,5.91,6.09,5.57,5.95,14501,20191101
532702,GUJ PETRONET,210,216,209,213.45,14340,20191101
532705,JAGRAN PRAK,56.55,57.5,56.5,56.8,10453,20191101
532706,INOX LEISURE,370.9,389.9,368.4,383.55,23076,20191101
532707,DYNEMIC PRO,139.35,139.35,135.5,136.85,1729,20191101
532708,GVK POWERINF,5.05,5.05,5.05,5.05,399506,20191101
532710,SADBHAV ENGG,136.5,136.7,135.2,135.4,1277,20191101
532712,REL COM LTD,0.65,0.68,0.63,0.68,2047712,20191101
532713,SAKUMA EXPO,6.9,7.17,6.9,7.06,84879,20191101
532714,KEC INTERN,271,274.05,267.45,271.6,14657,20191101
532716,GILLA ARBUT,29.4,29.4,28.7,28.7,255,20191101
532717,INDOTECHTR,87,95,84.25,93.85,1059,20191101
532719,BL KASHYAP,8.5,8.7,8,8.68,48715,20191101
532720,M&M FINANSER,354.85,361.5,354.8,356.7,38908,20191101
532721,VISA STEEL,5.95,6.21,5.75,6.06,10316,20191101
532722,NITCO TILES,24.55,24.55,24,24,1786,20191101
532725,SOLAR IND,1070,1073,1045,1068.75,383,20191101
532726,GALLAN METAL,25.35,26.3,25.35,26.05,735,20191101
532727,ADHUNIK MET,0.5,0.5,0.5,0.5,1200,20191101
532728,MALU PAPER,23.95,24.6,23.95,24.5,4802,20191101
532729,UTTAM SUGAR,109.45,113,105.55,106.2,72258,20191101
532730,STL GLOBAL,7.35,8.28,7.35,8.27,2733,20191101
532731,ROHIT FERRO,0.75,0.81,0.75,0.8,27480,20191101
532732,KEWAL KIRAN,1000,1000,980,998.25,90,20191101
532733,SUN TVNET,527.35,550.95,527.35,542.8,70300,20191101
532734,GODAWARI POW,145.85,151,144.8,147.9,8721,20191101
532735,RSYSTEMINT,49,51,48,48.1,2808,20191101
532737,EMKAY GLOB F,76.5,80.95,75.45,79.45,1392,20191101
532740,LOKESH MACH,35.45,36.25,35.45,35.8,231,20191101
532741,KAMDHENU,108.15,108.15,104.25,106.05,1088,20191101
532742,PAUSHAK LTD,2535,2870,2517,2595.9,4077,20191101
532744,GTN TEXTILE,7.98,7.98,7.98,7.98,75,20191101
532745,INDICAP,33.5,33.95,31.05,33.05,5666,20191101
532748,PRIME FOCUS,68.25,68.25,64,66.85,13368,20191101
532749,ALLCARGO,103.4,105,103.2,103.6,3839,20191101
532751,EASUNREYRL,3.02,3.02,3.02,3.02,875,20191101
532754,GMR INFRASTR,20.8,21.1,20.55,20.8,569889,20191101
532755,TECH MAH,745,763.4,741.65,760.6,115189,20191101
532756,MAHINDCIE,150.5,155,150.3,150.75,3234,20191101
532757,VOLTAMP TRAN,1135,1141.45,1092,1102.25,737,20191101
532759,ATLANTA,6.84,7.24,6.84,6.89,4762,20191101
532760,DEEP INDS,108.15,109.5,106.2,106.95,3495,20191101
532761,HOV SERVICES,65.15,68.9,64.45,65.55,2740,20191101
532762,ACTION CONST,82.55,82.75,79.1,82.45,5961,20191101
532764,GEECEE,84.65,101.95,84.65,94.8,10585,20191101
532767,GAYATRI PROJ,127.3,128,123.75,124.45,621,20191101
532768,FIEM INDS,393,394,383.2,384.9,590,20191101
532771,JHS SVEN,17.35,18.5,16.65,17.35,10571,20191101
532772,DCBBANK,181.95,186.1,181.95,182.65,62753,20191101
532773,GLOBAL VECT,59.8,59.8,54,55,2163,20191101
532775,GTL INFRAST,0.44,0.46,0.42,0.44,1308554,20191101
532776,SHIVAM AUTO,22.65,24.4,22.65,23.6,11323,20191101
532777,INFO EDGE,2569.9,2669,2530.3,2614.85,14889,20191101
532779,TORNT POWER,280.4,286.9,280,280.6,48321,20191101
532780,PARSVNATH,2.42,2.53,2.39,2.44,34278,20191101
532782,SUTLEJ TEXT,29.45,29.45,29.05,29.05,190,20191101
532783,DAAWAT,26.3,26.3,25.1,25.45,38325,20191101
532784,SOBHA,419.5,431.4,418,425.7,6750,20191101
532785,RUCHIRA PAP,80,85.4,79.4,80.1,11221,20191101
532788,XLENERGY,0.36,0.36,0.36,0.36,800,20191101
532790,TANLA,48,48,45.6,46,7275,20191101
532794,ZEEMEDIA,5.45,5.46,5.45,5.46,234941,20191101
532795,SITINET,1.65,1.74,1.65,1.74,16092,20191101
532796,LUMAX TECH,98.05,99,94.85,96.05,1702,20191101
532797,AUTOIND,25,25,24.15,24.65,1196,20191101
532798,NTWK MED INV,23.9,24.7,23.6,24.15,33177,20191101
532799,HUBTOWN,13.29,13.9,12.62,13.89,11455,20191101
532800,TV18BRDCST,24.65,26.2,24.55,25.7,453733,20191101
532801,CAMBRIDGE,31.75,31.75,27.2,28,166,20191101
532804,TECHNOCRAFT,355.5,355.5,340.05,343.85,496,20191101
532805,REDINGTON,118.05,119,116.1,116.55,13359,20191101
532806,AI CHAMPDNY,7.84,7.84,7.84,7.84,516,20191101
532807,CINELINE,33.3,33.3,33.3,33.3,1,20191101
532808,PGIL,158,159.5,151.2,156.05,716,20191101
532809,FSL,49.25,50.8,49,49.65,272118,20191101
532810,POWER FINAN,109.55,112.05,108.05,111.05,305054,20191101
532811,AHLUWALIA CO,314.2,344.95,306,309.25,2775,20191101
532812,TRANSWARRANT,4.1,4.36,3.97,4.36,848,20191101
532813,C & C CONSTR,2.57,2.57,2.57,2.57,165,20191101
532814,INDIAN BANK,133.2,136.15,131.4,132.8,77375,20191101
532815,SMS PHARMACE,41.55,42.55,41.55,42.15,11992,20191101
532817,ORIENTAL,13.4,13.4,13.25,13.26,339,20191101
532819,MINDTREE LTD,714,725.65,713,720.15,10722,20191101
532820,ELAND,3.4,3.4,3.23,3.26,39980,20191101
532822,IDEA,3.87,4.78,3.7,4.3,73934315,20191101
532825,JAGJANANI,0.3,0.3,0.3,0.3,12715,20191101
532826,RAJ TELE,45,45,41.05,44.4,521,20191101
532827,PAGE INDUSTR,25888,25907,24721,24993.1,1933,20191101
532828,AMD INDUS,15.15,15.55,15,15.5,3363,20191101
532829,LEHAR,19.9,20.1,19.2,19.4,7335,20191101
532830,ASTRAL POLY,1150,1150,1112.45,1116.65,2208,20191101
532832,INDBUL REAL,56.8,57.75,56,57.75,34589,20191101
532834,CAMLINFINE,66.9,66.9,64.15,64.3,6511,20191101
532835,ICRA,2611.9,2790,2592.25,2745.4,388,20191101
532839,DISH TV,13,16.49,12.2,16.15,7601383,20191101
532841,SAHYA INDU,140,145,137.6,139.95,7275,20191101
532842,SREE RAYALA,113.25,113.5,104.7,108.15,647,20191101
532843,FORTIS,148.3,152.8,146,151.05,306907,20191101
532845,TGBHOTELS,4.19,4.24,4.19,4.19,302,20191101
532847,HILTON MET,7.5,8.1,7.5,8.08,1402,20191101
532848,DELTA CORP,210,211.1,205.5,206.2,158543,20191101
532850,MIC ELECTRON,0.51,0.51,0.51,0.51,5292,20191101
532851,INSECTCID,553,560,552.05,554.55,672,20191101
532852,MCD HOLDING,18.2,18.4,17.75,17.9,3457,20191101
532853,ASAHI SONG,158.25,158.25,153.55,157,863,20191101
532854,NITIN FIRE,0.36,0.36,0.36,0.36,20196,20191101
532855,HARYA CAPFIN,37.25,37.25,34.75,34.75,1235,20191101
532856,TIME TECHNO,63.6,67,62.3,65.25,30548,20191101
532859,HGSL,581.25,585,573.5,576,419,20191101
532864,NELCAST,47,47,44.05,44.2,13755,20191101
532865,MEGHMANI,52,52.5,51.55,52.05,54822,20191101
532867,V2RETAIL,125,126.7,119.1,120.5,13452,20191101
532868,DLF LIMITED,184,186.75,182.65,185.1,329465,20191101
532869,TARMAT,25.85,25.85,25,25.8,27,20191101
532870,ANKIT METAL,0.39,0.39,0.39,0.39,96,20191101
532871,CELESTIAL,3.37,3.37,3.37,3.37,794,20191101
532872,SUNPHA ADV,140.05,147.45,140,143.35,165997,20191101
532873,HOUSING DEV,1.38,1.52,1.38,1.52,6608781,20191101
532874,SURYACHAKRA,0.24,0.24,0.24,0.24,900,20191101
532875,ALLIED DIGIT,13.5,14,13.5,13.94,3260,20191101
532878,ALPA LAB,14.6,17.34,14.6,17.34,43173,20191101
532879,SIR SHADI LA,24.65,24.65,24.65,24.65,239,20191101
532880,OMAXE LTD,184.9,187.45,184.5,184.95,225918,20191101
532884,REFEX,51.15,51.15,50.05,51.15,72313,20191101
532885,CENTRAL BK,23.8,24.6,23.45,23.75,280422,20191101
532886,SEL MANUF,0.6,0.69,0.6,0.68,11280,20191101
532888,ASIAN GRANIT,237.5,237.5,231.8,235.85,5773,20191101
532889,K.P.R. MILL,658,668.95,653.2,656.9,875,20191101
532890,TAKE SOLUT,113,115,112.05,113.95,6791,20191101
532891,PURAVANKARA,66,67.85,65,67.05,9304,20191101
532892,MOTILALOFS,654.7,708.35,647.2,692.7,835591,20191101
532893,VTM LTD,26,26.45,25.55,26,1421,20191101
532894,IWIND ENERGY,2.77,3.25,2.77,2.95,7180,20191101
532895,NAGREKA CAP,7.14,7.63,7.14,7.25,460,20191101
532896,MAGNUM VENT,3.28,3.28,3.28,3.28,4328,20191101
532898,POWER GRID,198.15,198.7,196.9,197.3,934402,20191101
532899,KAVERI SEED,523.2,535,519.5,521.9,364816,20191101
532900,PAISALO,461.1,463.05,458.4,461.1,46307,20191101
532904,SUPREME INFR,11.72,11.72,11.72,11.72,1175,20191101
532906,MAANALU,64.1,64.1,62.25,64.1,102,20191101
532907,ILFSENGG,2.63,2.76,2.63,2.63,12001,20191101
532911,PARLEIND,17.45,17.85,16.8,17,14870,20191101
532914,ARCOTECH LTD,1.89,1.89,1.82,1.89,5200,20191101
532915,RELIGARE ENT,49,49,47,47.75,16823,20191101
532916,BARAK VALL,9.5,9.5,9.5,9.5,356,20191101
532918,RATHI BARS,8.75,9.69,8.75,9.05,19958,20191101
532919,ALLIED COMP,0.49,0.49,0.49,0.49,150,20191101
532920,EMPEE DIST,3.99,4.18,3.99,4.18,402,20191101
532921,ADANI PORTS,396.5,396.6,387.25,389.3,793109,20191101
532922,EDELWEISS,94.05,94.95,92.25,93.3,52871,20191101
532923,RGL,255,260,249.15,249.15,620,20191101
532924,KOLTEPATIL,249.9,254.65,249.9,251.05,6031,20191101
532926,JYOTHYLAB,183,183,173.05,173.35,30744,20191101
532927,ECLERX,450.45,457.65,445.5,448.85,970,20191101
532928,TRIL,7.8,8.05,7.69,7.93,9807,20191101
532929,BRIGADE,206.05,207.95,199.9,206,5455,20191101
532930,BGR ENERGY,33.65,34.2,33.1,33.8,18946,20191101
532931,BURNPUR,1.34,1.34,1.33,1.33,502,20191101
532932,MANAKSIA LTD,33.85,36.9,33.8,34.8,1451,20191101
532933,PORWAL AUTO,18.05,21.3,16.05,20.95,32151,20191101
532934,PPAP,186.9,190,185.55,189.1,430,20191101
532935,ARIES AGRO,64.65,65.7,63.25,64,2671,20191101
532937,KUANTUM,455.5,469,455.5,460.5,146,20191101
532939,RPOWER,3.39,3.44,3.27,3.37,3300977,20191101
532940,J KUMAR INFR,156.6,156.95,151.7,155.7,7531,20191101
532941,CORDS CABLE,46.9,46.9,45.65,46.05,921,20191101
532942,KNR CONST,233,233.95,230.5,232.7,1374,20191101
532944,ONMOBILE,35.45,35.8,34,34.9,8447,20191101
532945,SHRIRAM EPC,7.64,7.92,7.64,7.72,54378,20191101
532946,BANG,19.95,20.7,19.75,20,1287,20191101
532947,IRB INFRA,79,81,78.1,78.75,92163,20191101
532951,GSS INFOTECH,35.5,35.75,33.65,35.7,17958,20191101
532953,V GUARD IND,258,258,246.75,248.65,58158,20191101
532955,RECLTD,139.9,142.05,139.35,141.55,179764,20191101
532957,GOKAK TEXTI,11.01,11.01,11.01,11.01,100,20191101
532959,GAMMON INFRA,0.28,0.3,0.28,0.28,314807,20191101
532960,IBVENTURES,102.5,106.05,101.9,106.05,21388,20191101
532966,TITAGARH WAG,41.65,43.35,41.15,42.35,70016,20191101
532967,KIRI DYES,415,417.25,411,412,19063,20191101
532972,SANKHYA INFO,5.45,5.45,5.45,5.45,5578,20191101
532974,ABML,36.7,37.95,35.8,35.95,34481,20191101
532976,JAIBALA IND,19.15,20.35,19.15,20.35,35,20191101
532977,BAJAJ AUTO,3253,3289.5,3212,3232.3,30238,20191101
532978,BAJAJ FINSE,8135.1,8426.65,8133.3,8387.8,61999,20191101
532979,PIRPHYTO,20.1,21.55,20.1,21,2922,20191101
532983,RPG LIFESCI,265.1,280,255,257.6,46719,20191101
532985,KOTAK SENSEX,414.5,414.5,410,411,57,20191101
532986,NIRAJ CEMENT,15.8,15.8,14,14.65,68421,20191101
532987,RANE BRAKE,528.5,529,517,518.95,1364,20191101
532988,RANE ENGVL,218,224,209.15,213.45,306,20191101
532991,MVL LIMITED,0.19,0.19,0.19,0.19,1331,20191101
532993,SEZALGLASS,5.04,5.25,5.04,5.25,2000,20191101
532994,ARCHIDPLY IN,32.4,32.4,26.7,28.55,596,20191101
532997,KSK ENERGY,0.45,0.49,0.45,0.47,321067,20191101
532998,LEHIL,19.65,21.45,19.5,20,1313,20191101
533001,SOMI CONVEY,14.49,14.49,14.35,14.49,363,20191101
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,100,20191101
533007,LGB FORGE,2.52,2.7,2.52,2.65,31435,20191101
533008,OCL IRON&ST,4.83,4.83,4.52,4.58,1505,20191101
533014,SICAGEN IND,16.2,16.65,15.9,16.65,1400,20191101
533022,20 MICRONS,38.95,39.05,37.2,38.05,5112,20191101
533023,WABCO,6200,6292.5,6200,6223.6,233,20191101
533029,ALKALI,46,46,45.3,45.3,57,20191101
533033,ISGEC,375.8,377.55,368,369.8,4781,20191101
533047,INDIAN MET,183.1,186.25,180.5,183.7,1904,20191101
533056,VEDAVAAG,31.3,31.3,29.15,29.55,3647,20191101
533068,ARROW TEX,10,10,9.6,9.6,1001,20191101
533080,MOLDTKPACK,299,300,293.65,298.95,1341,20191101
533088,MAH HOLIDAY,221,238.1,221,232.35,8816,20191101
533090,EXCEL,0.91,0.91,0.91,0.91,80,20191101
533095,BENGLA& ASM,1379.9,1445,1349,1389.8,2227,20191101
533096,ADANI POWER,66.3,68.5,65.65,67.85,1458652,20191101
533098,NHPC,23.75,23.75,23.45,23.5,122880,20191101
533101,SURYAMBA SP,49.85,49.85,49.1,49.1,104,20191101
533103,JINDALCOTEX,1.55,1.71,1.55,1.55,1670,20191101
533104,GLOBUS SPR,121,123.65,120.7,121.9,2179,20191101
533106,OIL INDIA,172,173.5,167.85,168.45,20112,20191101
533107,RNAVAL,3.58,3.58,3.58,3.58,51764,20191101
533108,BHILWRA TEC,5.2,5.2,4.13,4.14,3541,20191101
533121,EXPLEOSOL,285.9,299.7,285.9,295.45,567,20191101
533122,RTNPOWER,1.64,1.64,1.64,1.64,119999,20191101
533137,DEN NETWORK,49.25,50.4,47.65,49.05,4956,20191101
533138,ASTEC LIFE,367,375,351.8,361.35,8325,20191101
533144,COX KINGS,1.53,1.53,1.53,1.53,823782,20191101
533146,DLINK IND,96.9,97.5,94.85,95.85,5075,20191101
533148,JSW ENERGY,68.2,71.9,68.2,70.2,204175,20191101
533149,ESSAR SECU,2.59,2.59,2.55,2.59,1210,20191101
533150,GODREJ PROP,1008.9,1019,992,1000.2,10888,20191101
533151,D B CORP,143.25,147.8,143.25,146.6,5875,20191101
533152,MBL INFRA,5.13,5.38,5.01,5.38,9154,20191101
533155,JUBL FOOD,1605,1605,1566,1576.05,29011,20191101
533156,VASCON ENG,13.73,14.14,13.73,13.93,4493,20191101
533157,SYNCOM HEAL,0.93,0.93,0.92,0.92,8420,20191101
533158,THANGAMAYIL,360,367.5,349,349,2113,20191101
533160,D B REALTY,8.26,8.31,7.7,7.92,179360,20191101
533161,EMMBI,114.5,114.5,112.9,112.9,165,20191101
533162,HATHWAY CAB,20.9,21.75,20.9,21.45,24430,20191101
533163,ARSS INFRA,24.25,26,23.7,25.5,1996,20191101
533164,TEXMO PIPES,16.15,16.15,15.75,15.8,22316,20191101
533166,SUNDARAMMUL,1.41,1.44,1.38,1.38,90028,20191101
533167,CORO ENGG,18.35,19.45,18.35,18.4,100,20191101
533168,ROSSELL IND,58.05,61.75,57.5,60.7,164,20191101
533169,MAN INFRA,24.7,27.3,24.4,26.4,12100,20191101
533170,TAMBOLI CAP,41.5,46,41.5,43.1,1642,20191101
533171,UNITED BANK,10.3,10.3,9.65,9.84,158485,20191101
533172,IVZINGOLD,3500,3599,3500,3500,8,20191101
533176,DQ ENT,2.4,2.4,2.4,2.4,101,20191101
533177,IL&FS TRANS,2.23,2.34,2.22,2.23,41402,20191101
533179,PERSISTENT,619.8,620.2,612.6,614.15,1475,20191101
533181,INTRASOFT,76.05,80.8,76.05,80,240,20191101
533189,GOENKA DIAM,0.23,0.25,0.23,0.25,4850,20191101
533192,KCP SUGAR IN,14.4,14.7,13.75,13.93,87451,20191101
533193,KIRLOSKAR EL,11.66,11.66,11.15,11.66,33502,20191101
533200,TALWALKAR,4.28,4.33,4.15,4.32,47971,20191101
533202,NITESHEST,1.6,1.65,1.55,1.6,41656,20191101
533206,SJVN,24.65,24.8,24.45,24.7,26382,20191101
533207,JPINFRATEC,1.29,1.34,1.25,1.28,447427,20191101
533208,EMAMI PAPER,76,76,75.5,75.65,4,20191101
533210,KRITI NUTRI,18.25,18.8,18,18.6,15119,20191101
533211,PARAB DRUGS,1.12,1.12,1.12,1.12,360,20191101
533212,GKB OPHTHA,30.3,30.3,28.8,29.8,62905,20191101
533213,FRONT SEC,33,33,31.35,31.6,201,20191101
533216,TECHNOFAB,27.7,27.7,27.7,27.7,690,20191101
533217,HMVL,75.5,90.4,75.5,89.45,8910,20191101
533218,EMAMIREAL,39.75,43.05,39.75,43.05,1936,20191101
533221,ASIAN HTL W,272.9,287.5,225.6,276,108,20191101
533227,ASIAN HTL E,178.8,185.5,178.8,185.5,82,20191101
533229,BAJAJCON,249.9,251.9,246,248.25,45802,20191101
533230,HDFCMFGETF,3490,3519.76,3490,3506.04,262,20191101
533244,ICICIGOLD,35.12,35.12,34.95,35.1,267,20191101
533248,GPPL,86.5,87.85,85.2,87.1,70237,20191101
533252,WELSPUN INV,256,257,246,251,521,20191101
533257,INDOSOLAR,0.38,0.38,0.38,0.38,4995,20191101
533259,SASTASUNDR,90,91.6,88.55,89.25,5332,20191101
533260,CAREERP,113.45,114.95,112.6,113.1,2542,20191101
533261,EROS MEDIA,15.45,16.1,15.2,15.4,21077,20191101
533262,RAMKY INFRA,48.15,50,48,49.4,2158,20191101
533263,GREENPOWER,1.4,1.43,1.36,1.39,205104,20191101
533265,GALLISPAT,19.7,20,19,19.45,15246,20191101
533267,CANTABIL,208.7,213.3,208.7,213.3,953,20191101
533269,VATECH WABA,195,201.25,194.5,196.45,12047,20191101
533270,BEDMUTHA IN,10.84,11.41,9.66,11.09,39084,20191101
533271,ASHOKA,102.9,104,101.65,102,19358,20191101
533272,CEBBCO,13.8,13.85,13.35,13.7,6708,20191101
533273,OBEROI REAL,505,519.7,504.95,510.3,10023,20191101
533274,PRESTIGE,302.8,314.5,302.2,305.35,244605,20191101
533275,GYSCOAL,1.79,1.88,1.79,1.88,1040,20191101
533278,COAL INDIA,205.1,208,202,207.3,243862,20191101
533282,GRAVITA,40.5,40.5,39.6,40.05,738,20191101
533284,RPP INFRA,97.25,97.25,97.25,97.25,50,20191101
533285,RDB REALTY,21,21,19.25,19.3,4451,20191101
533286,MOIL LTD,139.1,140.6,137.3,138.8,55979,20191101
533287,ZEE LEARN,22.2,23.25,21.95,22.9,18903,20191101
533289,KESAR TERMI,31,31.5,29.65,30.95,1092,20191101
533292,A2ZINFRA,8.91,10.74,8.91,10.74,412347,20191101
533293,KIRLOIL ENG,172.65,172.85,168,172.1,3774,20191101
533294,RAVI KUMAR,6.1,6.3,5.81,6.3,2336,20191101
533295,PUNJABNSIND,22.85,22.85,20.35,20.6,19263,20191101
533296,FMNL,38.95,38.95,37.7,37.85,4835,20191101
533298,SURANASOL,5.61,6,5.61,6,530,20191101
533302,KALYANI INV,1725,1738.5,1724.95,1738.5,7,20191101
533303,BF INVEST,333.05,376.8,332.3,356.85,214418,20191101
533306,SUMMIT SECU,456,456,456,456,5,20191101
533310,MIDVAL ENT,0.78,0.78,0.78,0.78,3100,20191101
533315,INNO INVEST,4.03,4.06,4.02,4.06,1361,20191101
533316,STEL,70.1,72.7,69.7,69.75,614,20191101
533317,OMKAR SPC,4.52,4.54,4.52,4.54,10245,20191101
533320,JUBILNT IND,113,115.9,108.6,108.6,592,20191101
533321,BIL ENERGY,1.16,1.16,1.16,1.16,1990,20191101
533326,TEXMACO RAIL,48.85,48.85,43.55,43.95,11886,20191101
533329,IND TERRAIN,77.9,77.9,73.3,74.05,1849,20191101
533333,FINEOTEX CH,27.55,27.85,26.65,26.8,26207,20191101
533336,DHUNINV,210.45,250,205.2,207.45,351,20191101
533339,ZEN TECH,66.65,69,64.95,68.15,11556,20191101
533343,LOVABLE,67.3,67.5,64.85,66.4,3982,20191101
533344,PTCFIN SER,13.63,13.93,13.51,13.82,53687,20191101
533385,N100,567.7,569.47,564,568.9,100,20191101
533398,MUTHOOT FIN,710.85,717,706.55,708.9,22216,20191101
533400,FCONSUMER,26.75,27.8,26.25,27.5,144445,20191101
533408,BSLGOLDETF,3630,3630,3630,3630,2,20191101
533451,KARMA ENERG,9.98,10.6,9.24,10.22,754,20191101
533452,WEIZMANN FX,280,280,278,278,40,20191101
533470,RUSHIL DECOR,91.1,99.95,91.1,98.05,2435,20191101
533477,ENKEI WHEEL,318,328.95,317.85,320.65,366,20191101
533482,KRIINFRA,4.9,4.9,4.67,4.67,17087,20191101
533499,BGLOBAL,2.1,2.15,2.09,2.14,6149,20191101
533506,INVENTURE,15,15,14.8,14.84,27676,20191101
533519,LNT FH,95.9,97.95,95.4,96.75,784230,20191101
533520,IBULISL,66,66.8,65,66.8,19212,20191101
533540,TREE HOUSE,6.3,6.3,5.86,5.86,7275,20191101
533543,BROOKS LABS,34.45,35.5,34,34,7746,20191101
533552,RUPA & CO,184.5,187.4,182.2,183.45,1083,20191101
533553,TD POWER,145.6,145.6,145.6,145.6,1,20191101
533569,SRS LIMITED,0.19,0.19,0.19,0.19,5500,20191101
533570,AXISGOLD,3449.99,3449.99,3390,3429.99,11,20191101
533573,ALEM PHARMA,550,580,549.15,570.7,20430,20191101
533576,VASWANI IND,5.26,5.26,4.88,4.94,50,20191101
533581,PG ELECTRO,41.1,41.9,39.6,40.25,10354,20191101
533605,SETUINFRA,1.43,1.43,1.32,1.34,7062,20191101
533608,RDB RASAYAN,48,48,46,47.3,4304,20191101
533629,TIJARIA PPL,10,10,8.65,8.99,298,20191101
533638,FLEXITUFF,4.53,4.53,4.52,4.52,850,20191101
533644,UJAAS,3.14,3.3,3.14,3.29,27729,20191101
533655,TRIVENITURB,100.95,106,100.15,104.1,2560,20191101
533704,ESSAR SHIP,7.36,7.36,7.03,7.1,3046,20191101
533758,APL APOLLO,1468.85,1494.3,1461.9,1478.15,369,20191101
533761,GPT INFRA,43,48.85,35.3,43.3,704,20191101
533896,FERVENTSYN,18.4,19.9,18,18.05,1964,20191101
533982,TERASOFTWARE,24.45,24.5,24.45,24.5,407,20191101
534060,PMCFIN,0.31,0.31,0.29,0.29,394071,20191101
534064,AIML,20.4,20.4,19.6,19.6,62,20191101
534076,ORIENT REF,221.3,223.55,217.85,219.3,1011,20191101
534091,MCX LTD,1148,1200.4,1143.45,1188.25,75024,20191101
534139,SCHNEIDER,77.5,78.1,76.3,77.35,43171,20191101
534184,NORL,0.21,0.21,0.21,0.21,70780,20191101
534309,NBCC,38,38.25,37.15,37.5,844043,20191101
534312,MT EDUCARE,22.65,22.65,22.65,22.65,4679,20191101
534328,HEXATRADEX,15.9,15.9,14.45,15.4,408260,20191101
534338,MAXHEIGHTS,12.4,12.45,12.4,12.45,290,20191101
534369,TBZ LTD,42.45,43.2,40.2,42.3,11970,20191101
534392,VSSL,65.5,72.9,64.05,70.8,3008,20191101
534422,LOOKS,4.71,4.71,4.71,4.71,1,20191101
534425,SPECIALITY R,78,83.05,75.85,77.4,11576,20191101
534532,LYPSA GEMS,4.89,4.89,4.11,4.47,112129,20191101
534535,BIOGRPAPER,2.3,2.3,2.19,2.19,212,20191101
534597,RTNINFRA,1.33,1.36,1.28,1.36,76978,20191101
534598,SEPOWER,2.9,2.9,2.9,2.9,47,20191101
534600,JTL INFRA,90,90,86.05,86.2,66,20191101
534612,AMTL,14.2,14.3,13.3,14.25,1110,20191101
534615,NECC LTD,5.3,5.4,4.75,5.4,6038,20191101
534618,SAREL,11,11.18,11,11.18,5900,20191101
534623,JUPITER INFO,55,56,52,52.6,765,20191101
534631,CRMFGETF,3525,3525,3525,3525,1,20191101
534674,DUCON,5.55,5.55,5.55,5.55,5480,20191101
534675,PROZONINTU,21.4,21.75,21,21.4,14316,20191101
534680,SRG HFL,95.65,102.95,95.65,102.35,354,20191101
534690,LAKSHMIVILAS,16.2,16.2,16.2,16.2,28398,20191101
534691,COMFORT COM,2.23,2.26,2.23,2.26,277,20191101
534731,BRONZE INFRA,0.38,0.38,0.37,0.37,2653,20191101
534732,INTELL ADV,4.37,4.37,4.37,4.37,1,20191101
534734,RMCHEM,0.71,0.71,0.69,0.71,78789,20191101
534741,VIRTUAL GLO,0.17,0.17,0.17,0.17,1106,20191101
534742,ZUARI AGRO,95.2,96.9,93.2,94.1,86778,20191101
534748,STEEL EXCH,11.2,11.2,11.2,11.2,100,20191101
534755,TRIO MERCAN,20.9,23,20.9,22.9,4001,20191101
534758,CIGNITI TECH,304,310,287.05,295.95,2056,20191101
534804,CARERATING,530.45,536.9,530.45,535.75,1328,20191101
534809,PC JEWELLER,32.1,33.7,32.1,32.65,757265,20191101
534816,BH INFRATEL,180.5,204.2,180.5,202.55,643388,20191101
534920,COVIDH,0.61,0.61,0.61,0.61,100,20191101
534976,VMART,1999.9,2000,1975.8,1999.15,183,20191101
535267,COM FINCAP,4.78,4.78,4.77,4.78,310,20191101
535276,SBISENSEX,430,430,421.3,426.18,1326,20191101
535322,REPCO HOME,291.65,320.6,291.65,307.35,5671,20191101
535387,LAKHOTIA POL,8.84,8.84,8.84,8.84,50000,20191101
535458,NRB IND BEA,8.15,8.15,7.41,8.14,26,20191101
535601,SREELEATHER,168,172.55,168,172.45,321,20191101
535602,SHARDA MOTOR,1131,1143.15,1100,1127.5,117,20191101
535620,BINNY MILLS,35,35,33.25,35,723,20191101
535621,SV GLOBAL,45.75,45.75,41.65,41.65,30,20191101
535648,JUSTDIAL,594,594,555.3,557.4,215260,20191101
535657,OONE,1.03,1.03,0.95,0.95,340,20191101
535693,BRAHM INFRA,18.95,18.95,17.3,18.9,8700,20191101
535754,ORIENT CEM,79.35,79.35,77.45,78,8285,20191101
535755,ABFRL,213.95,213.95,209.3,210.9,12080,20191101
535789,IBUL HSG FIN,208.1,231.6,207.65,218.55,3920081,20191101
536128,VKJINFRA,0.19,0.19,0.19,0.19,23405,20191101
536170,KUSHAL,10.25,10.25,9.82,9.89,5697,20191101
536264,TIGER LOGS,49.1,51.55,49.1,51.55,3543,20191101
536493,JKAGRI GEN,450,480.4,450,478,163,20191101
536507,FUTLIF FAS,414.95,422.2,410.25,417.9,216,20191101
536565,TRIMURTHI,3.54,3.54,3.54,3.54,425,20191101
536659,PVVINFRA,11.1,11.1,10.8,11.05,2192,20191101
536709,INDRENEW,15.5,15.5,13.2,13.99,4495,20191101
536751,FIVEXTRADE,0.21,0.21,0.2,0.2,244,20191101
536773,JIN POLY INV,11.18,11.18,10.21,11,3412,20191101
536868,INTEGRA TELE,23.05,23.05,23.05,23.05,518,20191101
536960,M100,17.44,17.74,14.1,17.28,20220,20191101
536965,BP CAPITAL,4.92,4.92,4.92,4.92,1,20191101
536974,CAPTAIN POLY,25.2,26.25,25,25.15,41731,20191101
537007,ICICINIFTY,124,125.5,124,125.26,2606,20191101
537008,ICICINF100,129,129.81,129,129.8,75,20191101
537069,ARNOLD HOLD,9.4,10,9.11,9.49,50820,20191101
537092,MODEX INT,26,27.4,24.65,25.9,1565,20191101
537253,SUNIL HEALTH,20.55,20.55,19.55,19.55,17,20191101
537254,RCI IND,24.9,24.9,24.9,24.9,13460,20191101
537259,SUYOG TELE,398,410,398,410,3,20191101
537291,NATH BIOGEN,330.95,346,330.95,343.85,65982,20191101
537292,AGRI TECH,48.5,49.5,47.05,49.45,6869,20191101
537524,VIAANINDUS,3.73,3.83,3.33,3.46,18110,20191101
537536,DENIS CHEM,38.95,39.65,37.95,39.65,400,20191101
537708,KOTAKNIFTY,123.05,123.62,122.55,122.86,320,20191101
537750,KIRAN VYPAR,93,93.95,93,93.95,100,20191101
537766,BCP LTD,7.83,7.83,7.8,7.83,57715,20191101
537785,ANISHA IMPEX,48.05,48.05,46,47,12500,20191101
537800,MANGALAM IND,0.28,0.28,0.28,0.28,500,20191101
537820,VFL,0.41,0.46,0.41,0.46,1220,20191101
537839,PHOENIX TN,9.93,10.45,9.93,9.93,860,20191101
537840,RAUNAQEPC,29.25,29.8,28.75,29.8,184,20191101
538019,OBI LTD,9.34,9.34,9.34,9.34,800,20191101
538057,CPSE ETF,24.9,24.95,24.66,24.89,995723,20191101
538081,HARIA APL,0.89,0.89,0.89,0.89,3011,20191101
538092,JOONKTOLLEE,118.1,118.1,108.1,118.1,12,20191101
538180,GOLD LINE,0.91,0.91,0.91,0.91,1240,20191101
538212,SHARP INV,0.25,0.25,0.25,0.25,100,20191101
538268,WONDERLA,290,290,277.55,279.3,1613,20191101
538351,AFEL,1.81,1.81,1.81,1.81,2,20191101
538365,ADHUNIKIND,124,127,121.15,122.4,49673,20191101
538401,MAESTROS ELE,65.15,66,65.15,66,90,20191101
538423,ALPS MOTOR,0.21,0.23,0.21,0.21,19779,20191101
538446,MONEYBOXX,52.3,52.3,52.3,52.3,5,20191101
538452,QUASAR,10.34,10.34,10.34,10.34,560,20191101
538465,AMARSEC,13.28,13.28,13.28,13.28,1,20191101
538476,CTL,3.99,3.99,3.43,3.56,27378,20191101
538521,CROWNTOURS,18.05,21.9,17.65,18.95,5609,20191101
538539,JTAPARIA,0.19,0.19,0.19,0.19,145,20191101
538547,OASIS,2.95,2.95,2.95,2.95,20,20191101
538557,SAIBABA,1.88,1.94,1.88,1.94,11877,20191101
538562,SKIPPER,60.1,62,58.55,60.1,2452,20191101
538564,JAMESWARREN,90.05,90.05,90.05,90.05,50,20191101
538565,VISTARAMAR,23.2,23.2,23.2,23.2,1,20191101
538566,APOLLOTRI,292.6,299.95,287.1,295,46058,20191101
538567,GULFOIL LUB,875,889.75,868.45,888.1,216,20191101
538596,QUANTBUILD,6.67,6.67,6.67,6.67,761,20191101
538598,VISHAL,330,330,329,329,50,20191101
538607,TOYAMIND,1.27,1.27,1.27,1.27,47201,20191101
538611,RTFL,21.45,21.45,21.45,21.45,50,20191101
538634,VRL,29.1,29.1,29,29.05,401,20191101
538635,SNOWMAN,39,39.2,38.3,38.5,24101,20191101
538647,PURSHOTTAM,24.25,24.25,21.95,21.95,468,20191101
538653,EML,0.27,0.27,0.27,0.27,6,20191101
538666,SHARDACROP,280.4,281.35,273.75,274.9,1106,20191101
538683,NETFSENSEX,426.57,429.79,426.57,429.79,80,20191101
538685,SHEMAROO,179.05,185,177.1,185,141,20191101
538706,ULTRACAB,62.95,62.95,58,58.55,796,20191101
538708,ETIL,6.3,6.3,6.3,6.3,56,20191101
538713,ATISHAY,59.95,59.95,53,58.5,212,20191101
538714,SUCHITRA,61,61,61,61,1,20191101
538715,DHABRIYA,45,46.8,45,46.8,2,20191101
538730,PDSMFL,316.05,316.05,315,315,171,20191101
538734,CEINSYSTECH,70.2,70.2,70.2,70.2,1000,20191101
538765,JSHL,10.25,10.26,10.25,10.26,505000,20191101
538772,NIYOGIN,69.95,72.9,66.25,66.95,494,20191101
538778,AKASHDEEP,33.95,34.75,32,32.1,620,20191101
538787,GBFL,1.9,1.9,1.9,1.9,305,20191101
538795,SAPPL,161,166.7,156.35,166.5,758,20191101
538812,AANCHALISP,14.85,15,13.75,14.29,563783,20191101
538833,ANUBHAV,9.94,9.94,9.94,9.94,100,20191101
538834,MEL,9.25,9.25,9.25,9.25,21,20191101
538835,INTELLECT,190.7,198.3,188.85,194.1,58082,20191101
538836,MONTECARLO,234.05,238.5,234,237.7,200,20191101
538837,JSTL,20,20,18,18.15,8780,20191101
538860,PANAFIC,0.22,0.22,0.22,0.22,5559,20191101
538882,EMERALD,7.4,7.4,7.4,7.4,1640,20191101
538890,MKEXIM,10.1,10.16,10,10.16,9246,20191101
538891,MCLOUD,16.4,16.5,15.6,15.7,122439,20191101
538896,KANCHI,265.2,281,265.2,272.2,2799,20191101
538902,DHUN TEAIND,160,162,140.2,160,2263,20191101
538922,COSYN,21.95,21.95,20.75,21.25,2791,20191101
538942,MERCANTILE,5.88,5.88,5.88,5.88,400,20191101
538943,SONAL,28.4,28.4,28.4,28.4,10,20191101
538961,GENUSPAPER,4.96,5.07,4.96,5.07,2931,20191101
538962,MINDACORP,108,108,99.6,99.9,57222,20191101
538963,PACT,2.56,2.56,2.45,2.56,1001,20191101
538964,MERCURYLAB,269,269,255,255.15,316,20191101
538965,CONCORD,17.1,17.1,17.1,17.1,58,20191101
538979,GRNLAM IND,891.75,891.75,889.45,889.5,36,20191101
538987,TALBROSENG,105.7,105.7,95.35,95.35,1305,20191101
539006,PTCIL,408,408,388.25,389.25,170,20191101
539009,GBLIL,1.7,1.7,1.68,1.68,1882,20191101
539011,CHENFERRO,13.26,13.26,13.26,13.26,270,20191101
539015,ORTEL,0.75,0.75,0.75,0.75,2842,20191101
539017,ASHFL,71,78,62.3,73,7474,20191101
539018,BEEKAY,275,275,253.6,258.7,1787,20191101
539026,SSPNFIN,54.8,71,54.8,71,24000,20191101
539031,SETFBSE100,124.63,124.63,124,124,15,20191101
539032,FRASER,14.66,14.75,14.66,14.7,37642,20191101
539040,TTIL,1.24,1.24,1.19,1.2,1084,20191101
539042,AGIIL,71.25,78.55,71.25,78.55,55,20191101
539043,BKMINDST,0.99,1,0.94,0.94,7538,20191101
539044,MANAKSTELTD,9.56,10.73,9.52,10.05,8536,20191101
539045,MNKALCOLTD,4.35,4.55,4.35,4.35,736,20191101
539056,ADLABS,2.75,2.75,2.75,2.75,8923,20191101
539083,INOXWIND,35.2,35.5,34.3,34.6,6449,20191101
539113,PML,1250,1291,1200,1291,26,20191101
539117,SUJALA,16.25,17.1,16.25,17.1,101,20191101
539118,VRLLOG,267,269.9,266.3,267.7,4311,20191101
539122,BODHTREE,42.2,42.2,39.15,39.95,18050,20191101
539126,MEP,31,32.55,30.6,32.15,22900,20191101
539141,UFO,143.95,143.95,139.05,139.85,4960,20191101
539143,PANTH,140.3,143.8,138.95,142.6,175638,20191101
539148,SHIVALIK,202,205.95,202,202.9,935,20191101
539150,PNCINFRA,168,174.6,166,170.25,5768,20191101
539151,ARFIN,58.95,58.95,55.15,57.9,253,20191101
539175,INDRAIND,10.49,10.49,10.49,10.49,1,20191101
539176,HAWAENG,27.75,27.75,27.5,27.5,64,20191101
539177,AIIL,31,33.4,31,33.4,285,20191101
539195,POEL,31,31,28.5,30.35,1876,20191101
539196,AEL,10.55,11.38,10.52,11.09,20997,20191101
539197,DEVHARI,3.02,3.02,3.02,3.02,2,20191101
539201,SATIA,77.5,78.1,75.1,76,5149,20191101
539207,MANPASAND,4.7,4.7,4.7,4.7,17759,20191101
539219,MUL,307,309.9,307,309.15,174080,20191101
539221,SPORTKING,305.35,336.15,305.25,333.8,331,20191101
539223,AMBITION,13.3,13.9,13.3,13.37,225,20191101
539225,JIYAECO,36.05,38.1,36.05,37.8,97931,20191101
539226,RUDRA,105,107,104,107,2410,20191101
539227,LOYAL,26.55,28.9,26.55,28.85,1026,20191101
539228,GGPL,93.25,95,93.15,93.15,81562,20191101
539235,GPL,289,317,289,309,729,20191101
539251,BALKRISHNA,19.7,19.7,19.65,19.65,101,20191101
539254,ADANITRANS,278,288,276,277.45,62673,20191101
539267,DRHABEEB,62.85,62.85,62.85,62.85,100,20191101
539268,SYNGENE,330,331.2,323.3,325,2180,20191101
539275,MSL,52,52,52,52,17,20191101
539276,KAYA,415,423.6,405,409.15,343,20191101
539278,SYMBIOX,0.2,0.2,0.2,0.2,4575,20191101
539287,ORTINLAABS,9.26,10,9.26,9.9,3994,20191101
539289,MJCO,430,432.1,425,429.3,652,20191101
539290,BINDALAGRO,10.5,10.8,10.5,10.72,2330,20191101
539301,ARVSMART,102.9,104.2,102.5,102.65,714,20191101
539302,POWERMECH,708.45,711,689.75,695.05,931,20191101
539309,RAMASTEEL,53.2,53.2,49.5,49.5,423,20191101
539310,TISL,3.75,3.8,3.71,3.79,507868,20191101
539311,NFIL,14.95,15,14.94,14.94,1655,20191101
539313,UTINIFTETF,1265,1265,1264,1264,2,20191101
539331,VETO,50,50,48.2,48.55,3793,20191101
539332,NAVKARCORP,36.05,36.6,34.55,35.1,23961,20191101
539334,SHREEPUSHK,109,109,94.85,95.4,4583,20191101
539336,GUJGAS,197.85,199,194.4,196.3,56116,20191101
539346,SADBHIN,42.95,43.5,42.5,43.3,969,20191101
539351,PRABHAT,84.3,86,84.25,85.05,1390,20191101
539353,SALAUTO,164,197.2,164,196.05,6007,20191101
539354,POLYSPIN,73.15,74,73.15,73.15,205,20191101
539359,PRITIKAUTO,87.1,89.95,84.25,87.5,4144,20191101
539363,SKC,12.5,12.75,12.25,12.33,5455,20191101
539391,ACME,10.1,10.1,10.03,10.03,205,20191101
539399,BELLACASA,107.25,118.4,107.25,117,64,20191101
539400,MALLCOM,235,235,217,217.1,211,20191101
539401,PJL,70.8,70.8,70.8,70.8,1500,20191101
539402,VAL,13.25,13.25,13.05,13.05,8000,20191101
539404,SATIN,226.1,230.9,217.3,226.8,6541,20191101
539407,GENCON,70.1,73.95,67.15,71.9,15959,20191101
539408,KUBERJI,1.55,1.55,1.55,1.55,800,20191101
539428,TEJNAKSH,57,57,56.9,56.9,131,20191101
539436,COFFEEDAY,32.25,32.25,32.25,32.25,7462,20191101
539437,IDFCFIRSTB,44.65,45.4,43.7,43.85,1362575,20191101
539447,BEARDSELL,12,12,12,12,50,20191101
539448,INDIGO,1470,1507.8,1430.05,1440.25,178433,20191101
539450,SHK,126.05,127.05,124,125.55,2045,20191101
539455,ARYAVAN,24.6,25.1,24.6,25.1,7490,20191101
539470,SHREEGANES,134.45,134.45,130.4,130.4,13,20191101
539479,GTV,9.39,9.39,9.39,9.39,20,20191101
539480,LICNETFN50,122.77,125.08,122.72,122.95,1318,20191101
539516,HDFCNIFETF,1244.76,1250,1244.76,1248.48,225,20191101
539517,SXETF,4242.82,4242.82,4196.88,4196.88,59,20191101
539518,UDAYJEW,92.5,92.7,84.65,91,138,20191101
539519,MAYUKH,10.83,10.83,10.83,10.83,1,20191101
539520,SHAILJA,8,8.04,7.35,8.04,117595,20191101
539523,ALKEM,2005,2005.9,1990,2001.45,10277,20191101
539524,LALPATHLAB,1547,1547,1445,1451.25,18014,20191101
539526,SCTL,29,32,29,32,43020,20191101
539528,AAYUSH,25.5,25.5,23.1,23.1,871,20191101
539542,LUXIND,1222.15,1222.15,1194.4,1205.2,2282,20191101
539544,ABHIINFRA,3.33,3.33,3.33,3.33,25,20191101
539545,APOORVA,15.85,15.85,15.85,15.85,150,20191101
539551,NH,264.75,271.55,262,264.1,3245,20191101
539584,SIPTL,1,1,1,1,1000,20191101
539594,MISHTANN,28.6,28.6,28.6,28.6,4546,20191101
539596,DELTA,3.4,3.4,3.4,3.4,1,20191101
539597,JSLHISAR,68.5,71.85,66.4,70.9,26109,20191101
539598,ORACLECR,16.35,16.35,16.35,16.35,203,20191101
539620,AINFRA,10.4,10.92,10.4,10.92,1051,20191101
539621,BCLENTERPR,19,19,19,19,100,20191101
539636,PRECAM,32.65,33.5,32.25,32.5,5266,20191101
539658,TEAMLEASE,2975.75,2975.75,2863.05,2893.85,277,20191101
539660,BESTAGRO,230.05,234,225.5,231.55,26467,20191101
539669,RGF,2.04,2.04,2.04,2.04,20,20191101
539678,QUICKHEAL,136.3,136.6,130.15,131.4,19896,20191101
539686,KPEL,148,148,147.4,148,776,20191101
539692,IFINSER,18.15,18.15,18.15,18.15,2,20191101
539725,GOKULAGRO,13.4,14.35,13.3,13.41,1407,20191101
539730,FREDUN,225,228.8,220,223,14846,20191101
539742,SIMBHALS,6.5,6.54,6.5,6.54,2635,20191101
539767,MNIL,18.4,18.4,17.4,17.4,2,20191101
539770,DARJEELING,84,86.35,81.1,84.95,12250,20191101
539784,LICNFNHGP,127,132.7,122.8,123.23,237,20191101
539785,PDMJEPAPER,15.85,16.45,15.85,15.9,22510,20191101
539787,HCG,115,119.7,114.05,116.1,257,20191101
539798,UMIYA,7.8,8.55,7.8,7.95,11856,20191101
539799,BHARATWIRE,33.25,35.5,32.05,32.05,1768,20191101
539800,CHDCHEM,41.5,41.5,34,41.2,3348,20191101
539807,INFIBEAM,46.1,46.6,45.3,45.5,329110,20191101
539814,RADHEY,19.65,20.5,19.4,20.35,192848,20191101
539833,SICLTD,2.8,2.8,2.71,2.71,110,20191101
539841,LANCER,42.5,43,38.25,39.25,2542,20191101
539844,EQUITAS,93.4,96.95,93.4,96.05,324691,20191101
539861,SKIL,4.64,4.7,4.3,4.58,243,20191101
539871,THYROCARE,569.1,599.3,569.1,588.1,8160,20191101
539872,BAJAJHCARE,180.5,182.5,178.5,182.2,1615,20191101
539874,UJJIVAN,280,280,269.4,271.9,103137,20191101
539876,CROMPTON,256.4,256.4,252.25,253.3,10172,20191101
539883,PILANIINVS,1850,1850,1797,1797.3,2102,20191101
539884,DARSHANORNA,51,51.45,46.55,51.35,3550,20191101
539889,PARAGMILK,143,149.25,141.95,145.15,16133,20191101
539894,MADHAVIPL,206,207.7,206,207.7,500,20191101
539910,KOCL,0.48,0.48,0.48,0.48,100,20191101
539917,NAGARFERT,3.24,3.24,3.24,3.24,16326,20191101
539938,MIL,72.1,72.1,72.1,72.1,101,20191101
539939,YASHCHEM,93,93,92.8,93,986,20191101
539940,MAXVIL,38.9,38.95,37.95,38.35,1273,20191101
539947,JLL,12.87,12.87,12.87,12.87,1,20191101
539956,TAALENT,217.95,225,201.1,220.6,853,20191101
539957,MGL,1019,1031.5,1004.1,1009.15,13730,20191101
539962,QFSL,0.19,0.19,0.19,0.19,9010,20191101
539978,QUESS,520,520,494.6,499.3,18663,20191101
539979,DIGJAMLTD,0.77,0.85,0.77,0.85,48776,20191101
539980,ICICIMCAP,65.5,65.5,64.91,65.3,296,20191101
539981,MAXINDIA,73.05,73.6,69.1,69.9,5226,20191101
539982,ASYL,18.3,18.3,16.8,16.9,1604,20191101
539984,HUIL,625.55,680,625.5,660,373,20191101
539986,COMSYN,53.6,54.15,48,52.45,16175,20191101
539992,LLOYDSTEEL,0.46,0.5,0.45,0.49,453545,20191101
540005,LTI,1721,1721,1677.5,1683.65,3074,20191101
540006,EASTWEST,78.25,91,70,73.65,3774,20191101
540023,COLORCHIPS,27.75,27.8,27.75,27.8,100,20191101
540024,ASHARI,18.7,18.7,18.7,18.7,5,20191101
540025,ADVENZYMES,187.25,192,183.4,189.35,16353,20191101
540047,DBL,435.9,473.8,432,459.55,116746,20191101
540048,SPAL,203.9,203.9,199,200,647,20191101
540061,BIGBLOC,24,26,23,23.9,120,20191101
540064,FRETAIL,382.2,383,377,379.75,24658,20191101
540065,RBLBANK,312,324.7,303.6,310.5,1428135,20191101
540073,BLS,75.1,75.1,72.95,73.95,2840,20191101
540080,NARAYANI,26,26,26,26,1,20191101
540108,TAHL,94.35,97.9,85.2,92.2,16879,20191101
540115,LTTS,1504.25,1511,1495,1505.25,4678,20191101
540124,GNA,277.35,285,272.7,278.05,7886,20191101
540125,RADHIKAJWE,19,19,19,19,1600,20191101
540132,SIIL,6.16,6.16,6.16,6.16,1000,20191101
540133,ICICIPRULI,515.9,523.25,506.55,508.6,104716,20191101
540134,IISL,14.1,14.2,13.9,13.9,70316,20191101
540136,HPL,42.8,44.9,42.8,44.4,2941,20191101
540143,SAGARSOFT,46.3,49.9,46.3,49.05,2990,20191101
540145,VALIANTORG,1550,1554,1500,1501,3450,20191101
540153,ENDURANCE,1095.65,1120.7,1086,1093.7,1104,20191101
540173,PNBHOUSING,536,554.45,529.25,535.45,97247,20191101
540175,REGENCY,30,30,29,29.7,1331,20191101
540180,VBL,620.2,623.7,615,620.55,1739,20191101
540192,LKPSEC,5.34,5.43,5.01,5.03,1499,20191101
540198,OSIAJEE,32.5,33.5,32.5,33.5,29011,20191101
540203,SFL,1243,1243.5,1236.7,1241.85,47,20191101
540204,NIDL,22.6,22.6,22.6,22.6,2,20191101
540210,TMRVL,16.1,16.15,15,16.15,4929,20191101
540211,SIFL,13.37,14.03,13.37,14.03,98,20191101
540212,TCIEXP,778.6,778.6,750.95,756.95,2280,20191101
540222,LAURUSLABS,409,418.2,375.8,378.1,52445,20191101
540243,NEWLIGHT,31.1,34,31.1,34,2004,20191101
540253,SNTCL,8.73,8.73,8.73,8.73,5281,20191101
540268,DHANVARSHA,66,70,65,70,323,20191101
540269,SKL,5.04,5.04,5.04,5.04,10000,20191101
540293,PRICOLLTD,35.35,35.7,34,34.45,21282,20191101
540310,CFL,13.35,13.35,13.35,13.35,2,20191101
540311,JITFINFRA,7.23,7.23,6.6,7.2,1318,20191101
540336,AXISE2GPG,12,12,12,12,2000,20191101
540360,LLFICL,123.7,125,120.75,124.2,25253,20191101
540361,DANUBE,10.09,10.15,9.21,10,16766,20191101
540366,RADIOCITY,30.7,30.7,29.2,29.5,4766,20191101
540376,DMART,1995,1999.05,1960.4,1965.6,16775,20191101
540386,ONTIC,8,8,7.95,7.95,660,20191101
540393,SMLT,16.65,16.65,16.65,16.65,2000,20191101
540395,CHEMCRUX,99,101,99,101,4000,20191101
540402,MANAS,550,550,550,550,300,20191101
540403,CLEDUCATE,73.2,75,73.2,74.8,1861,20191101
540425,SHANKARA,343,360.35,343,360.35,5810,20191101
540426,RELSTRUCT,7.67,7.67,7.67,7.67,9000,20191101
540469,IPRU2933,10.06,10.08,10.06,10.08,30000,20191101
540497,SCHAND,62.5,62.5,61,61.85,1850,20191101
540526,IRBINVIT,52.8,53.05,52.74,52.88,42500,20191101
540530,HUDCO,41.4,41.65,39.7,40,206550,20191101
540544,PSPPROJECT,548.5,548.5,540,540,413,20191101
540565,INDIGRID,94.3,94.3,93.52,93.99,45927,20191101
540570,SFIVL,11.45,11.45,11.45,11.45,1,20191101
540575,STARCEMENT,95.8,97,95.05,96.65,3307,20191101
540593,HEOF1126RG,9.8,9.8,9.8,9.8,150000,20191101
540595,TEJASNET,75.45,84.9,74.85,82.8,33271,20191101
540596,ERIS,430,433,422,423.35,586,20191101
540602,GTPL,72.75,74.25,72.75,74,3818,20191101
540611,AUBANK,700,700,676.25,688.55,7018,20191101
540613,GEL,45.65,45.65,45.65,45.65,3000,20191101
540615,7NR,168.75,172,168.75,170.35,52722,20191101
540621,BHAGYAPROP,19.4,19.4,19.4,19.4,50,20191101
540642,SALASAR,99.4,100.4,99.1,100.4,499,20191101
540647,GANGESSEC,40.5,40.5,36,40,207,20191101
540648,PALASHSEC,32,34.15,32,33.25,842,20191101
540649,AVADHSUGAR,306,319.7,304.6,306.7,49954,20191101
540650,MAGADHSUGAR,110.55,115.15,110.55,111.9,9132,20191101
540651,JIGAR,26,26,26,26,4000,20191101
540653,SINTEXPLAST,1.28,1.28,1.28,1.28,4537914,20191101
540669,UTINEXT50,294,294,290.1,290.1,235,20191101
540673,SIS,950,950,910,911.15,250,20191101
540678,COCHINSHIP,393.85,420.2,393.85,409.5,55710,20191101
540679,SMSLIFE,266.7,270.1,266.7,270.1,63,20191101
540680,KIOCL,121.9,122.6,120.15,120.95,1993,20191101
540686,SMRUTHIORG,127,128.5,127,128.5,885,20191101
540691,ABCAPITAL,82.1,84.7,82.1,83,332452,20191101
540692,APEX,234,239.05,228.55,232.45,5868,20191101
540697,AMFL,16.4,16.4,16,16.4,56000,20191101
540699,DIXON,3020,3055,2978.15,3029.65,973,20191101
540700,BRNL,64,65.45,63.6,65.45,229,20191101
540701,DCAL,117.7,119.1,115.15,117.25,20605,20191101
540702,LASA,18.65,18.9,18.05,18.7,6080,20191101
540703,PROVESTSER,7.73,7.73,7.73,7.73,557,20191101
540704,MATRIMONY,499,499,499,499,2450,20191101
540709,RELHOME,5.23,5.23,5.23,5.23,23057,20191101
540710,CAPACITE,214.75,238.85,210,229.9,22868,20191101
540716,ICICIGI,1334,1351.25,1316.4,1342.35,14192,20191101
540719,SBILIFE,991,1009,991,997.1,23946,20191101
540724,DIAMONDYD,925,925,910.05,912.55,9,20191101
540725,SISL,64.5,64.5,64.5,64.5,1000,20191101
540728,SAYAJIIND,145,145.9,133.25,133.25,122,20191101
540729,VANTABIO,111,111,111,111,750,20191101
540730,MEHAI,127.3,127.3,127.3,127.3,1500,20191101
540735,IRIS,20.5,21,20.5,21,20000,20191101
540737,SGRL,81,81,80,80,6000,20191101
540743,GODREJAGRO,512,519.7,509.35,513.45,5825,20191101
540744,MESCON,6.63,6.95,6.3,6.89,3376,20191101
540749,MASFIN,724,730.55,710,715.65,103,20191101
540750,IEX,144.95,158,141,144.8,1341821,20191101
540755,GICRE,314.7,319.05,299.5,300.75,41785,20191101
540757,SCPL,138,139.75,138,139.4,20000,20191101
540762,TIINDIA,406,429,400,424.05,15230,20191101
540767,RNAM,362,367,352.1,355.75,186579,20191101
540768,MAHLOG,386.4,394.6,368.7,380.7,3043,20191101
540769,NIACL,170,173.5,162.25,164.55,36384,20191101
540774,IFGLEXPOR,157,161,157,157,342,20191101
540775,KHADIM,251.9,254.85,247.65,249.15,648,20191101
540776,5PAISA,171,171,170,170,98,20191101
540777,HDFCLIFE,625,635.9,608.3,612.1,200450,20191101
540782,SBRANDS,12.31,12.31,12.3,12.31,2000,20191101
540787,ICICIB22,36.3,36.5,36.3,36.39,110532,20191101
540789,DNAMEDIA,0.31,0.31,0.31,0.31,8470,20191101
540793,HHOF1140RG,8.65,8.65,8.46,8.55,26009,20191101
540796,RATNABHUMI,64.6,64.6,60,60.05,88000,20191101
540797,SHALBY,109.7,112.8,106.05,111.15,7482,20191101
540798,FSC,511,511,505.5,510.1,112,20191101
540799,DACEFRG,9.4,9.7,9.4,9.7,2500,20191101
540809,MRCEXIM,4.69,4.69,4.69,4.69,8000,20191101
540821,SADHNA,13.12,13.12,12.5,13.12,255,20191101
540824,ASTRON,48.75,48.75,48.75,48.75,2123,20191101
540861,IPRU3018,8.4,8.8,8.11,8.8,24657,20191101
540879,APOLLO,73.95,81.3,73.65,79.45,23897,20191101
540900,NEWGEN,170.1,185.95,170.1,181.95,2222,20191101
540901,PRAXIS,63.65,67.5,63.65,67.15,1056,20191101
540902,AMBER,1040.6,1052.8,1010,1020.85,3636,20191101
540935,GALAXYSURF,1534.8,1534.8,1487,1497,283,20191101
540937,MEDICO,84,84,84,84,1200,20191101
540938,GUJHYSPIN,2.51,3.25,2.51,2.88,120000,20191101
540947,IPRU3034,8.41,8.41,8.41,8.41,10,20191101
540952,LAL,5.8,5.85,5.8,5.85,20000,20191101
540954,IWP,49.9,49.9,47.4,47.85,4852,20191101
540955,TDSL,17.75,20,17.75,19.75,33000,20191101
540956,BHATIA,71.8,71.9,71.8,71.9,40000,20191101
540961,SHIVAMILLS,35,36.95,35,36.95,9,20191101
540975,ASTERDM,137.5,147.2,135.45,142,22598,20191101
541005,KANCOTEA,31.75,31.75,31.75,31.75,176,20191101
541019,HGINFRA,191,191.35,184,184.6,3363,20191101
541097,LIQUIDETF,1000.01,1000.01,999.99,999.99,1450,20191101
541143,BDL,329.05,342.7,326.6,331.2,11875,20191101
541153,BANDHANBNK,617.5,619.2,595,598.55,100935,20191101
541154,HAL,766.5,793,762.6,787.7,3128,20191101
541161,KARDA,150,153,150,151.7,3349,20191101
541163,SANDHAR,240,242.55,232.1,241.15,823,20191101
541167,YASHO,117,117,117,117,1200,20191101
541178,BENARA,12.4,12.4,12.4,12.4,2000,20191101
541179,ISEC,326,329.1,312,314.6,8557,20191101
541195,MIDHANI,146.95,170.1,146.8,162.55,437253,20191101
541196,LEX,42,42,42,42,2000,20191101
541233,LEMONTREE,61.2,63.85,60.75,62.55,82862,20191101
541299,DLCL,13.85,13.85,13.85,13.85,4000,20191101
541301,ORIENTELEC,199,199.95,188,190.6,22109,20191101
541304,INDOUS,93.25,93.25,93.25,93.25,2500,20191101
541313,ICICI500,157.6,157.6,157.6,157.6,1,20191101
541336,INDOSTAR,186,212.35,183.95,190.1,1420872,20191101
541337,MILEFUR,13.33,13.33,13.33,13.33,3000,20191101
541347,PARVATI,1.64,1.68,1.64,1.68,1700,20191101
541353,INNOVATORS,35.4,35.4,34.5,34.5,4800,20191101
541400,ZIMLAB,108.2,108.2,99,99.05,300,20191101
541402,AFFORDABLE,72.4,72.4,72.4,72.4,1600,20191101
541403,DOLLAR,181.15,187,178.15,180.95,675,20191101
541445,WAA,30,30,30,30,800,20191101
541450,ADANIGREEN,90.45,91,88.15,89.85,150433,20191101
541503,UNICK,24.95,24.95,24.95,24.95,1,20191101
541540,SOLARA,424.05,426.3,414,415.9,3257,20191101
541545,TALWGYM,3.98,4.29,3.98,4.1,2300,20191101
541546,GAYAHWS,0.3,0.3,0.3,0.3,17348,20191101
541556,RITES,283.3,288.6,281.5,287,29608,20191101
541557,FINEORG,1902.5,1914.05,1863.45,1878.75,1166,20191101
541578,VARROC,490,490.55,480,481.65,803,20191101
541627,HITECHWIND,18.8,19.3,18.8,19.25,468,20191101
541634,RAWEDGE,70,71,70,71,48000,20191101
541700,TCNSBRANDS,736.1,737.85,720.05,720.9,249,20191101
541701,SUPERSHAKT,364.8,364.8,345,345,61800,20191101
541729,HDFCAMC,3011,3011,2962.65,2968.55,10062,20191101
541735,VIVANTA,3.8,3.8,3.8,3.8,106,20191101
541741,TINNATFL,14.1,15.12,13.7,15.12,127,20191101
541744,TVF2G,8.45,8.6,8.45,8.6,170,20191101
541770,CREDITACC,645.95,646,635.1,639.95,2636,20191101
541771,AMINTAN,0.63,0.69,0.63,0.69,19108,20191101
541809,ICICINXT50,29.1,29.1,29.1,29.1,25,20191101
541890,SPACEINCUBA,0.31,0.31,0.31,0.31,8465,20191101
541946,ICICILIQ,1000,1000,1000,1000,500,20191101
541956,IRCON,430.05,437,426.3,428.7,6252,20191101
541972,SETFSN50,324,324,324,324,26,20191101
541973,MACH,100,100,100,100,1500,20191101
541974,MANORAMA,346,373,346,370.5,22800,20191101
541984,NIOSAG,8.96,8.96,8.96,8.96,5000,20191101
541988,AAVAS,1590.25,1595.25,1556,1578.25,1096,20191101
542011,GRSE,224,244,224,232.4,255709,20191101
542019,SHUBHAM,87,87,87,87,12000,20191101
542057,BCPL,41,41,40.2,40.2,32000,20191101
542066,ADANIGAS,147.7,148.35,146.65,146.8,41525,20191101
542123,PHOSPHATE,53.2,58.8,53.2,58.8,383,20191101
542141,TECHNOE,262,270.2,262,270.2,5,20191101
542206,BTSYN,10.15,10.3,10.15,10.3,141,20191101
542216,DALBHARAT,814,824.4,808.2,814.75,3446,20191101
542230,ABSLNN50ET,292,296,289.7,289.94,44,20191101
542231,NILASPACES,1.4,1.4,1.33,1.33,15149,20191101
542233,TREJHARA,13.3,13.8,13.3,13.8,36,20191101
542248,DECCAN,77,79.9,77,77.25,3600,20191101
542285,AXITA,96.5,96.5,92,92,12000,20191101
542323,KPIGLOBAL,44.25,44.25,40.5,44,12800,20191101
542333,CESCVENTURE,347.55,350,340.05,347.1,1816,20191101
542337,SPENCER,71,74.8,71,73.25,39902,20191101
542351,GLOSTERLTD,610.25,620.9,610,620.9,55,20191101
542383,RITCO,54,58,54,58,3200,20191101
542399,CHALET,323.4,327,319.95,319.95,2542,20191101
542446,JONJUA,34.2,34.25,33.9,34.25,124800,20191101
542459,KRANTI,30,30,30,30,51000,20191101
542460,ANUP,483,487.65,474.45,483.5,6318,20191101
542484,ARVINDFASN,453.35,453.35,440.5,441.75,1355,20191101
542513,UTISXN50,320,320,320,320,3,20191101
542579,AGOL,19.4,19.4,19.4,19.4,2000,20191101
542580,AARTECH,35,35,35,35,4000,20191101
542597,MSTC,112.6,121.45,111.95,117.8,42641,20191101
542602,EMBASSY,419.8,421,416.12,420.89,7400,20191101
542627,CHANDNIMACH,3.98,3.98,3.98,3.98,10,20191101
542628,NSL,30.4,30.4,30.3,30.3,6000,20191101
542641,CKFSL,0.57,0.57,0.57,0.57,8065,20191101
542649,RVNL,23.95,25.7,23.8,25.45,1341036,20191101
542650,METROPOLIS,1449.1,1450.8,1411,1429.3,741,20191101
542651,KPITTECH,92.1,93,90,91.35,12566,20191101
542652,POLYCAB,860,875.4,847.35,854.5,13784,20191101
542653,JINAAM,27.25,27.5,27.25,27.5,92000,20191101
542655,VIKASMCORP,3.87,3.87,3.55,3.56,90902,20191101
542665,NEOGEN,388,392,378,384.4,2004,20191101
542669,BMW,18.6,18.6,17.7,17.7,224,20191101
542670,ARTEMISELC,146,155,141.5,149.8,24000,20191101
542677,MAHESH,19.25,19.25,19.25,19.25,50,20191101
542678,CHCL,20.25,21.25,18.85,21.25,8000,20191101
542682,HARISH,38.85,38.85,35.7,38.7,2436,20191101
542684,PPL,72.85,78.15,70,78.15,12907,20191101
542685,DGCONTENT,4.61,4.85,4.61,4.85,1225,20191101
542721,ARL,36.5,36.5,36.5,36.5,4000,20191101
542724,EARUM,70,75,68.4,74.5,42000,20191101
542725,SBC,25.8,25.85,25.8,25.85,36000,20191101
542726,INDIAMART,1851,1900,1801,1845.2,2040,20191101
542729,DCMNVL,29,29,28.6,28.6,18,20191101
542730,ICICIBANKN,303.42,303.42,300.6,303,191,20191101
542752,AFFLE,1403,1425,1380,1396.05,5209,20191101
542759,SPANDANA,1115,1211.5,1102,1117.4,20139,20191101
542760,SWSOLAR,585.5,585.5,567.3,576.7,5097,20191101
542772,IIFLWAM,1322,1350,1300,1330,101578,20191101
542773,IIFLSEC,29.5,29.6,28.55,29.25,14600,20191101
542812,FLUOROCHEM,645,650,629.1,638.95,745,20191101
542823,RUSSP1C,47.43,47.43,47.43,47.43,1,20191101
542830,IRCTC,887,908.25,884.25,890.3,148198,20191101
542839,REHSPD,0.13,0.13,0.13,0.13,5236,20191101
542843,REHSPG,0.17,0.17,0.17,0.17,1916,20191101
542850,GOBLIN,85.95,88.9,82,88.2,134000,20191101
542851,GENSOL,83.05,83.05,83.05,83.05,1600,20191101
542852,VISHWARAJ,63.5,65.5,62.3,64.1,101572,20191101
542857,GREENPANEL,28.5,31.5,28.5,31.5,21918,20191101
542862,SHAHLON,130,131,126.35,126.35,2675,20191101
555555,ICICISENSX,428,428,425,425,4,20191101
570001,TATAMTRTDVR,81.65,83.05,79.9,81.25,2367332,20191101
570002,FELDVR,23,25.9,23,25.45,1799,20191101
570004,JISLBNDVR,10.76,10.76,10.76,10.76,207,20191101
580001,STAN CHART,56.4,58.9,56.4,58,2034,20191101
590003,KARUR VY(PS,55.1,59.5,54.95,55.4,184113,20191101
590005,TIDE WATE(PS,4893.45,4903.4,4855.45,4878.9,305,20191101
590006,AMRUTANJAN,429.05,429.05,421.5,425.35,967,20191101
590018,HISARMET(PS,61.45,61.45,52,55.7,976,20191101
590021,BHARAT RA(PS,5612.2,5945,5610,5873.2,265,20191101
590024,FERT CHE(PS,41.2,41.65,40.2,40.45,6864,20191101
590025,GINNI FIL(PS,8.55,9.31,8.55,9.31,358,20191101
590030,SOUTH PET(PS,21.25,21.5,21.15,21.2,24433,20191101
590031,DE NORA,210,210.05,200.15,207.1,319,20191101
590043,HARITA SEAT,460,474.7,460,464.45,159,20191101
590051,SAKSOFT LTD,236,242,235.8,236.3,1168,20191101
590057,PROSEED,0.31,0.31,0.31,0.31,250,20191101
590062,ANDHRA SUGAR,280,299.95,272.55,274.65,1348,20191101
590065,INDIA MOTOR,658.6,674,649,661,96,20191101
590066,KCP LTD,69,69.55,67.5,67.8,1572,20191101
590070,RADAAN MEDIA,1.2,1.2,1.2,1.2,150,20191101
590071,SUNDARAM FIN,1625,1631.2,1603.7,1610.2,21,20191101
590072,SUNDARAM BRK,261,263,251,253,121,20191101
590073,WHEELS INDIA,677,677,650.75,652.55,31,20191101
590075,LAMBODHARA T,31,31,29.45,30.35,1237,20191101
590078,MAITHAN ALL,445.15,455.45,437.9,451.25,3978,20191101
590086,ORISSA MINE,982.35,1019.15,982.35,998.1,2948,20191101
590095,GOLDBEES,3407.5,3427,3407.5,3417.64,932,20191101
590096,LIQUIDBEES,1000,1000.01,999.99,1000.01,83837,20191101
590097,KOTAKGOLDETF,342,344,341.62,343.58,1039,20191101
590098,SBI GOLD ETS,3500,3500,3475,3494.47,171,20191101
590099,QUANTUM GOLD,1702,1705,1700,1702,488,20191101
590101,UTI GOLD ETF,3440,3450.05,3424.09,3433,21,20191101
590103,NIFTYBEES,1255.61,1261,1255.61,1260.05,698,20191101
590104,JUNIORBEES,299,300,297.39,298.1,560,20191101
590106,BANKBEES,3075,3108.52,3075,3097.92,406,20191101
590107,KOTAK PSU BK,247,256.04,247,255.95,1201,20191101
590108,PSUBNKBEES,278,283.79,278,281.4,168,20191101
590109,SHARIABEES,260,271.7,260,271.7,76,20191101
590115,M50 ETF,117,117,115.01,115.01,107,20191101
590122,ASHIKACR,38.75,39,38.3,38.6,106189,20191101
590134,MADRASFERT,21,21.2,20.65,20.75,14314,20191101
700087,MUKUND CRPS,5.52,5.52,5.52,5.52,72,20191101
715014,815LTFH2020,106,106,106,106,2250,20191101
717502,JSW NCPS,2.42,2.46,2.42,2.42,8492,20191101
717503,ZEE NCPS,5.05,5.32,5.05,5.3,3451696,20191101
800251,SGB20151,3890,3890,3890,3890,1,20191101
800254,SGBAUG24,3650,3725,3650,3725,17,20191101
800258,SGB2016IIA,3696.1,3696.1,3696,3696.01,11,20191101
800265,SGB2016IV,3769,3769,3769,3769,4,20191101
800269,SGBJULY25,3651.3,3651.3,3651.3,3651.3,1,20191101
800287,SGBMAY26,3640,3680,3640,3662,146,20191101
800296,SGBJULY27,3701,3750,3701,3750,12,20191101
800297,SGBAUG27,3635,3635,3635,3635,1,20191101
890144,TATASTEELPP,39.1,41.9,39,41.6,67781,20191101
890145,IBVENTUREPP,24.55,27.45,24.55,26.95,81781,20191101
934931,0MFL2019K,1988,1988,1988,1988,5,20191101
934950,0MFL19K,1900.05,1975,1900.05,1975,60,20191101
934965,0MFL20XI,1935,1935,1935,1935,10,20191101
935016,IIFLHFL202,992.25,997,992.25,997,335,20191101
935088,12ECL20I,970,980,970,980,208,20191101
935092,0ECL20III,1850,1850,1810,1810,230,20191101
935132,1015STFC21,1040.05,1041,1040.05,1041,67,20191101
935142,0STFC2021,1780,1785,1780,1785,100,20191101
935311,980IFCI19A,1026.99,1026.99,1026.99,1026.99,15,20191101
935321,990IFCI24F,1043,1043,1040,1040,100,20191101
935329,10MFL19,1005,1005,1005,1005,60,20191101
935335,1025MFL19,1088,1088,1081,1081,10,20191101
935383,849NTPC25,13.42,13.46,13.42,13.46,2211,20191101
935463,1075SREI20,900,900,892,896.5,60,20191101
935502,0MFL2022,1420,1420,1420,1420,50,20191101
935506,736PFC25,1060.26,1060.26,1060.26,1060.26,14,20191101
935544,734REC30,1190,1190,1190,1190,31,20191101
935548,743REC35,1265,1265,1265,1265,1,20191101
935574,753IRFC30,1139,1139,1139,1139,412,20191101
935576,750IRFC35,1179.95,1179.95,1179.49,1179.49,2,20191101
935618,774IREDA31,1210,1210,1210,1210,111,20191101
935620,768IREDA36,1269.99,1269.99,1269.99,1269.99,93,20191101
935640,727HUDCO26,1090.1,1091.6,1090.1,1091.6,300,20191101
935642,764HUDCO31,1186,1186,1186,1186,12,20191101
935666,769NHAI31,1155,1155,1155,1155,1025,20191101
935674,769HUDCO31,1235,1235,1235,1235,39,20191101
935686,735NABARD31,1348.9,1390,1348.9,1390,300,20191101
935690,764NABARD31,1191.5,1191.5,1189.3,1189.34,1115,20191101
935752,9MMFSL26,1057.95,1059.95,1057,1057,300,20191101
935810,925DHFL21B,216,216,172.8,184.05,490,20191101
935840,925DHFL23B,161,161,161,161,4,20191101
935856,865IBHFL26,650,650,650,650,8,20191101
935900,0SIFL21,935,1100,935,1100,100,20191101
935908,905RHFL22B,261,274.5,225,274.5,108,20191101
935916,940RHFL32B,379.52,379.52,379.52,379.52,10,20191101
935940,975SEFL22B,690,699,680,685,130,20191101
935950,875MFL22A,975,975,975,975,340,20191101
935966,0MFL25,1110,1110,1110,1110,250,20191101
935990,925SIFL20,945,945,940,940,200,20191101
935992,0SIFL20,1240.01,1240.01,1200,1200,280,20191101
936004,875MFL22,965,965,965,965,750,20191101
936028,10KFL20A,960.05,960.05,960.04,960.04,250,20191101
936034,10KFL22,957.01,957.01,957,957,300,20191101
936048,805MMFSL32,949,949,949,949,60,20191101
936062,950SEFL27,700,700,700,700,10,20191101
936074,975KFL20,1100,1100,1100,1100,30,20191101
936108,0SIFL21A,852,852,850,850,100,20191101
936124,875ERFL21,875.15,875.15,875.13,875.13,100,20191101
936130,888ERFL28,746,746,746,746,15,20191101
936136,850MFL21A,969.99,969.99,930.05,969.99,102,20191101
936138,875MFL23,950,950,950,950,25,20191101
936142,875MFL21A,990.1,1015,990.1,1007,330,20191101
936144,9MFL23,1012,1015,1012,1015,70,20191101
936186,92SEFL28,735.8,735.8,699.95,699.95,55,20191101
936216,925JMFCSL21,964,964,954,954,13,20191101
936230,903STFCL28,948,948,948,948,10,20191101
936232,91STFCL21,987.1,988.1,987.1,988.06,330,20191101
936236,94STFCL28,937,937,931,931.1,218,20191101
936240,0STFCL23,1040,1040,1036.01,1036.1,99,20191101
936244,945EFL21,871,871,871,871,1,20191101
936246,925EFL23,889,889,850.1,887,124,20191101
936252,943EFL28,814.9,814.9,814.9,814.9,30,20191101
936254,985EFL28,800,800,777.25,781.21,42,20191101
936268,890ICCL21,740,740,740,740,1,20191101
936286,880TCFSL21,1038,1040,1038,1040,60,20191101
936290,890TCFSL23,1051.2,1052.6,1051.1,1052.6,160,20191101
936294,910TCFSL28,1085,1085,1085,1085,81,20191101
936298,0KFL20F,1085,1092,951,961,226,20191101
936314,96AHFL21,963.51,963.51,963.5,963.5,100,20191101
936316,925AHFL23,925,925,925,925,13,20191101
936318,965AHFL23,920,920,920,920,15,20191101
936322,975AHFL28,880,880,880,880,25,20191101
936324,912STFCL23,960,960,950,950,12,20191101
936356,MFL29NOV18,1077,1082,1077,1082,215,20191101
936364,10MFL21A,1044.1,1044.1,1044.1,1044.1,10,20191101
936368,MFL29NOV18A,1065,1073,1065,1073,118,20191101
936376,10JMFCSL22,1021,1021,1021,1021,1,20191101
936388,1020EFL22,994,995,994,994.53,73,20191101
936392,995EFL24,920,920,920,920,210,20191101
936394,1040EFL24,1013,1013,1013,1013,15,20191101
936398,1015EFL29,970,976.99,970,976.99,51,20191101
936404,905MMFSL22,1065,1065,1065,1065,50,20191101
936408,915MMFSL24,1115,1115,1071,1071,2,20191101
936412,93MMFSL27,1105,1105.5,1105,1105.5,200,20191101
936416,95MMFSL29,1089,1089,1089,1089,10,20191101
936428,1005SEFL24,940,940,940,940,10,20191101
936452,912STFCL24,991,991,951,981,105,20191101
936456,94STFCL22,1020.01,1020.01,1020.01,1020.01,10,20191101
936472,975IIFL24,940,940,912,912,13,20191101
936480,935MFL22,972.51,972.51,972.51,972.51,10,20191101
936482,975MFL24,990.02,990.02,990.02,990.02,50,20191101
936484,975MFL22A,1010.05,1010.05,1010.05,1010.05,120,20191101
936488,0MFL22,990,990,990,990,10,20191101
936490,0MFL24,945.1,980,945.05,979.42,120,20191101
936494,1075ICFL21,900,900,900,900,5,20191101
936516,0LTFL22A,1050,1050,1050,1050,205,20191101
936520,925LTFL24,1105,1107,1105,1107,22,20191101
936524,889LTFL24,1074,1074,1065,1070,156,20191101
936534,925MFL21A,975,975,975,975,10,20191101
936538,975MFL24A,1005.9,1006,1005.9,1006,100,20191101
936544,10MFL24,1010.3,1010.3,1010.3,1010.3,1,20191101
936562,9LTFL24,1075,1075,1075,1075,149,20191101
936574,905LTFL27,1098,1098.05,1097.99,1098.05,40,20191101
936596,965SCUF22,1022,1022,1012.01,1020,745,20191101
936600,0SCUF22,991.01,991.01,991.01,991.01,20,20191101
936604,935SCUF24,1008,1008,1008,1008,24,20191101
936630,1050MFL24,800,800,800,800,50,20191101
936640,95MHIL22,972,972,972,972,14,20191101
936654,0MHIL24,868,868,868,868,10,20191101
936670,1075SIFL24,950,950,950,950,7,20191101
936704,1004JMFPL24,990,992.5,987,992.5,129,20191101
936708,99EFL21,990,1000,990,990.2,51,20191101
936710,0EFL21A,1000,1000,1000,1000,300,20191101
936712,102EFL22,995,995,995,995,215,20191101
936714,0EFL22,1049,1049,834.05,1000.68,531,20191101
936716,995EFL24A,900.01,975,900.01,958.78,1505,20191101
936718,104EFL24,994,994.45,994,994.39,515,20191101
936720,0EFL24,960,1000,959.99,996.87,448,20191101
936722,995EFL29,934.95,975,920,949.2,2038,20191101
936724,104EFL29,880,969.99,800.01,898.13,1194,20191101
936730,975MFL24AA,990.02,995,965,990.08,485,20191101
936734,975MFL22AA,995,995,995,995,30,20191101
936738,0MFL21AA,990,990,990,990,102,20191101
936740,0MFL22AA,980,980,980,980,15,20191101
936802,845TCFS22,1035,1038.8,1035,1038.8,85,20191101
936856,0MMFL21A,941,941,935,940,40,20191101
936858,10MMFL21,910,910,910,910,10,20191101
936908,BILNCD,31,31.25,31,31.2,1646,20191101
936910,9MFL20,982,982,982,982,10,20191101
936920,925MFL20,960,960,960,960,20,20191101
947146,TATA18MAR11,1063000,1063000,1063000,1063000,3,20191101
947637,TPCL02JUN11,1040000,1040000,1040000,1040000,3,20191101
950492,846PFC28,1195895.89,1195895.89,1195895.89,1195895.89,20,20191101
954527,EARCJ8G602C,140400,140400,140400,140400,18,20191101
955457,95YBLPER,860000,860000,860000,860000,1,20191101
957075,9YBLPER,849999,849999,849999,849999,1,20191101
958949,EFI26AUG19A,102016.41,102016.41,102016.41,102016.41,10,20191101
958959,875SBIPERA,1030500.76,1030500.76,1030500.76,1030500.76,2,20191101
961694,IDFCFBLD1A,4782.5,4950,4782.5,4872.5,7,20191101
961700,IDFCFBLD1F,9301.06,9355.6,9301.06,9355.6,6,20191101
961703,SBIBIVR,11680,11690.05,11680,11690.05,20,20191101
961710,IDFCFBLD1H,9418.01,9460,9418.01,9460,8,20191101
961711,PFCBS1,5150,5163,5150,5163,16,20191101
961712,PFCBS2,9741,9741,9740,9740,8,20191101
961715,PFCBT1S1,5251,5275.1,5251,5275.1,6,20191101
961716,PFCBT1S2,9336,9336,9336,9336,4,20191101
961718,PFCBT1S4,9500,9500,9500,9500,4,20191101
961721,LTINF90122I,1063.07,1065,1063.07,1063.3,60,20191101
961722,LTINF9122II,1905.01,1919,1905.01,1913.88,390,20191101
961727,820NHAI22,1060.5,1064.99,1059,1064.77,8667,20191101
961728,830NHAI27,1166,1166,1165,1165,247,20191101
961729,820PFC2022,1056.01,1056.01,1056.01,1056.01,40,20191101
961730,830PFC2027,1155,1155,1153,1155,1595,20191101
961731,8IRFC230222,1059.9,1061.99,1059.9,1061.99,860,20191101
961732,810IRFC2327,1155,1155,1155,1155,500,20191101
961733,HUDCO050322,1125,1125,1125,1125,27,20191101
961735,87IDFCBFBL,5075.06,5119,5075.06,5119,9,20191101
961736,870IDFCFBL,8915.39,8975,8915.39,8956,12,20191101
961737,870LNT22A,1032.55,1047,1032.55,1047,70,20191101
961738,870LNT22B,1809.01,1825,1809.01,1817.31,208,20191101
961740,890SREI17B,1580,1580,1580,1580,20,20191101
961743,793REC22,1070,1070,1070,1070,20,20191101
961744,812REC27,1199.95,1199.95,1175,1175,202,20191101
961745,843IDFCFBLL,4901.05,4901.05,4901,4901.03,4,20191101
961746,843IDFCFBL,8650,8650,8650,8650,4,20191101
961749,738REC27TF,1160.1,1172,1160.1,1171.7,161,20191101
961750,719PFC2023,1091.95,1091.95,1091.95,1091.95,100,20191101
961751,736PFC2028,1177,1177,1177,1177,1,20191101
961765,751HUDCO28,1175,1175,1175,1175,50,20191101
961772,688PFC2023,1059,1065,1059,1065,40,20191101
961779,871REC28,1289.99,1289.99,1279,1279,60,20191101
961784,839HUDCO23,1118.9,1118.9,1118.7,1118.7,75,20191101
961785,876HUDCO28,1218.1,1219,1218,1218.99,330,20191101
961792,892NHPC33,1325.02,1361,1325.02,1360,12,20191101
961798,875IIFCL33,1235.2,1235.2,1235.2,1235.2,10,20191101
961803,879PFC28,1195,1195,1195,1195,10,20191101
961804,892PFC33,1290.01,1294.9,1284,1294.9,1420,20191101
961810,891NTPC33,1352.16,1385,1352.16,1385,120,20191101
961816,901HUDCO34,1382,1382,1380,1380,100,20191101
961817,841IIFCL24,1143.05,1143.05,1143,1143,150,20191101
961819,866IIFCL34B,1349.11,1349.11,1349.11,1349.11,3500,20191101
961822,891IIFCL34,1355,1365,1355,1355,323,20191101
961826,875NHAI29,1289,1290,1288,1289.62,250,20191101
961839,880IREDA29,1294.9,1310,1294.9,1310,295,20191101
961841,880IREDA34,1380,1380,1380,1380,3,20191101
961851,900KPL29,1271,1271,1271,1271,15,20191101
961853,900KPL34,1342,1342,1342,1342,4,20191101
961865,896HUDCO34,1355,1355,1355,1355,19,20191101
961897,880IIFCL34,1327,1327,1327,1327,19,20191101
961906,736NTPC25D,1071.54,1071.54,1071.54,1071.54,4,20191101
972609,IFCI150910B,9400.01,9450,9400.01,9450,6,20191101
972657,IFCI010811D,10095,10095,10095,10095,10,20191101
972661,IFCI310111B,9600,9622,9600,9622,35,20191101
972663,IFCI310111D,9400,9410,9400,9410,19,20191101
972704,IFCI121211A,8563,8650,8563,8650,9,20191101
972705,IFCI121211B,4925,4925,4925,4925,4,20191101
972713,IFCI150212A,8917,8950,8915.01,8915.51,26,20191101
972715,IFCI150212C,8880,8900,8850,8900,11,20191101
972719,IFCI310312A,7556.01,7556.01,7556.01,7556.01,4,20191101
972885,893PTCIF22A,9460,9460,9247,9247.02,10,20191101
972889,915PTCIF27,5090,5090,5090,5090,4,20191101