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

500002,ABB LTD.,1497,1497,1464,1468.3,2374,20191114
500003,AEGIS LOGIS,166,184.2,165.8,179.05,66780,20191114
500008,AMAR RAJA BA,751,751,729.2,748.95,56674,20191114
500009,A.SARABHAI,10.5,11.8,10.38,10.59,27077,20191114
500010,HDFC,2210.2,2232,2191,2225.1,65232,20191114
500012,ANDHRA PETRO,36.2,36.2,34,34.4,32179,20191114
500013,ANSAL INFRAS,5.45,5.45,5.27,5.27,9614,20191114
500014,APPLE FINANC,1.15,1.2,1.15,1.15,2596,20191114
500020,BOM DYEING,82.5,84.15,80.25,80.7,304802,20191114
500023,ASIANHOTNR,100,100,93,93.6,569,20191114
500027,ATUL LTD.,4074,4096.1,3966.1,3976.4,1447,20191114
500028,ATV PROJECTS,4,4.15,3.85,3.9,266,20191114
500029,AUTOLITE(I),20.25,22.7,20.25,21.6,3717,20191114
500031,BAJAJ ELECT.,325.1,340,319,321.7,6804,20191114
500032,BAJAJHIND,7.34,7.34,6.45,6.62,578410,20191114
500033,FORCE MOTR,1061,1075,1045.1,1051.9,5415,20191114
500034,BAJFINANCE,4125,4222.25,4120.6,4211.95,47187,20191114
500038,BALRAM.CHINI,144.9,147.6,144.1,146.7,46289,20191114
500039,BANCO PROD.,100,102,98.55,99.15,6594,20191114
500040,CENTURY TEXT,397.9,411.4,383.2,406,215868,20191114
500041,BANNARI AMAN,1150,1150,1148,1148,13,20191114
500042,BASF INDIA,1000.8,1001,961.65,966.75,1243,20191114
500043,BATA INDIA,1683.85,1775.65,1683.85,1710.1,87967,20191114
500048,BEML LTD,957.8,957.8,945.05,949.85,14770,20191114
500049,BHARAT ELECT,109.8,110.85,108.85,109.25,271617,20191114
500052,BHANSALI ENG,49.2,50.35,48.45,48.7,71005,20191114
500055,TATASTLBSL,27,27,24.55,24.7,99096,20191114
500058,BIHAR SPONGE,0.55,0.59,0.55,0.55,5326,20191114
500060,BIRLACABLE,67.05,68.3,63.5,63.5,39885,20191114
500067,BLUE STAR,820.8,820.9,792.15,795.2,4074,20191114
500068,DISA INDIA,5199.95,5199.95,5069,5069,14,20191114
500069,BNK CAPITAL,79.5,79.5,79.5,79.5,30,20191114
500074,BPL LTD.,19.2,21.2,18.85,19.35,57447,20191114
500078,OAL,190.3,190.3,188,188,487,20191114
500083,CENTURY EXT,2.88,2.88,2.71,2.83,2021,20191114
500084,CESC LTD.,755,768.9,746.9,759.5,7590,20191114
500085,CHAMBAL FERT,165.4,166.4,160.1,160.85,26392,20191114
500086,EXIDE IND.,191,191.45,187.65,190.7,63969,20191114
500087,CIPLA LTD.,445,458,444,451.5,3702140,20191114
500089,DIC INDIA,312.2,350,312.2,336.4,2663,20191114
500092,CRISIL LTD,1405.25,1425.05,1376.85,1417.7,1038,20191114
500093,CGPOWER,17.35,17.35,15.9,16.2,182516,20191114
500096,DABUR (I),463.75,468.3,455.9,462.8,25713,20191114
500097,DALMIASUG,90.35,90.95,89.5,89.95,2883,20191114
500101,ARVIND Ltd,50.25,50.5,49.4,49.9,167838,20191114
500102,BALARPUR IND,0.49,0.5,0.48,0.5,317920,20191114
500103,BHEL,55.25,55.35,53.35,53.8,1559645,20191114
500104,HIND.PETRO,291,292.05,284.4,288.55,200226,20191114
500106,IFCI LTD,7.99,7.99,7.3,7.4,346261,20191114
500108,MAHA.TELE,12.16,12.16,11.02,11.02,2170108,20191114
500109,MRPL,48.1,48.6,47.5,48.3,18150,20191114
500110,CHENNAI PET.,145,145,140,141.05,21978,20191114
500111,REL.CAP.,22.15,22.15,22.15,22.15,15410,20191114
500112,STATE BANK,306.8,309.35,299.85,306.1,1265090,20191114
500113,STEEL AUTH.,37.8,38.2,36.85,37.3,1868120,20191114
500114,TITAN,1167.9,1176,1162.95,1168.65,73243,20191114
500116,IDBI BANK L,32.2,32.95,31.4,31.85,769703,20191114
500117,DCW LTD.,15.1,15.2,14.6,14.7,16006,20191114
500119,DHAMPUR SUGA,190.95,193.6,188.5,190.25,34287,20191114
500120,DIAMINES&CHM,149,157,144.6,145.65,65782,20191114
500123,ELANTAS,2394.95,2420,2361.05,2413.1,29827,20191114
500124,DR.REDDY'S,2785,2785,2726,2734,4692,20191114
500125,E.I.D.PAR,198,198,184.5,187.05,76687,20191114
500126,PGHL,4340,4396,4228.95,4295.3,1007,20191114
500128,ELEC.CASTING,13.49,13.5,12.6,12.82,386090,20191114
500133,ESAB INDIA,1215,1250,1204,1238.6,134,20191114
500135,ESSEL PROP,139.65,141,129,138.25,13275,20191114
500136,ESTER INDUS.,34.1,36.2,33.8,35.7,19279,20191114
500141,FERRO ALLOYS,2.62,2.79,2.51,2.79,48040,20191114
500144,FINOL. CABLE,370.1,373.4,353.7,360.5,1671,20191114
500147,CMI FPE,838.95,838.95,800,804.5,280,20191114
500148,UFLEX LTD,199.9,207.15,199.15,201.05,8739,20191114
500150,FOSECO INDIA,1369,1370,1326.95,1333.75,303,20191114
500151,GOLDEN TOB,39.9,39.9,39.9,39.9,8915,20191114
500153,GANESH BENZO,44.65,48.6,44.65,46.8,13215,20191114
500155,GARDEN SILK,11.1,11.31,10.96,10.96,1122,20191114
500159,METROGLOBL,48.6,49.9,48.1,49.3,684,20191114
500160,GTL LTD.,1.39,1.45,1.39,1.4,28208,20191114
500163,GODFREY PH,1295,1329,1128.8,1262.25,71877,20191114
500164,GODREJ IND,432.05,443.75,432,438.2,6682,20191114
500165,KANSAI NERO,540,545,535,539.8,10790,20191114
500166,GOODRICKE,174.05,175,172.1,173.3,3296,20191114
500168,GOODYEAR (I),1000.1,1006,962.5,970.85,4091,20191114
500170,GTN INDUS,5.41,5.93,5.41,5.93,110,20191114
500171,GHCL LTD,207.5,208,205.85,207.4,10487,20191114
500173,GFLLIMITED,80.2,81.4,78.2,78.75,4956,20191114
500174,GUJ.LEASE,1.38,1.38,1.38,1.38,4,20191114
500179,HCL INFOSYS,7.3,7.65,7.1,7.27,51443,20191114
500180,HDFC BANK,1259.5,1277.4,1257,1273.7,139226,20191114
500182,HEROMOTOCO,2592.2,2608.45,2577.35,2590.7,11923,20191114
500183,HFCL,17.5,18,17.15,17.75,363947,20191114
500184,HSCL,66,66,60.55,64.15,105255,20191114
500185,HIND.CONSTN.,7.95,8.05,7.8,7.86,215448,20191114
500186,HIND.OIL EXP,92.1,95.7,90.4,93.8,41111,20191114
500187,HSIL,49.4,49.4,48.05,48.2,4851,20191114
500188,HINDUS.ZI,210.8,210.8,206.3,210,26501,20191114
500189,NXTDIGITAL,327.5,327.5,318,324.3,75,20191114
500191,HMT LTD.,16.5,16.5,15.1,16.3,1948,20191114
500192,PRAG BOSIMI,2.95,2.95,2.9,2.9,2500,20191114
500193,HOTEL LEELA.,7.65,7.69,7.55,7.59,20128,20191114
500199,I.G.PETRO,138.05,140.35,135.05,136.85,2822,20191114
500201,IND.GLYCOLS,233.75,234,223.3,224.95,6135,20191114
500207,INDO RAMA,26.25,26.25,25.8,25.8,537,20191114
500209,INFOSYS LTD,695,709.75,695,705.35,603556,20191114
500210,INGERSOLL,619.95,635,610.05,611.7,3122,20191114
500211,INSILCO LTD.,13,13.05,12.56,12.8,4767,20191114
500213,INTER.TRAVEL,79.5,79.5,77.95,78,700,20191114
500214,ION EXCHANGE,825,828,782.25,797.45,23239,20191114
500215,AGRO TECH FO,589.1,589.1,580,584.4,231,20191114
500219,JAIN IRRIG,13.8,14,13.3,13.3,398421,20191114
500220,JASCH INDUST,32,33.45,32,32.15,3031,20191114
500223,JCT LTD,1.04,1.04,0.97,0.99,58358,20191114
500227,JINDAL POLYF,231,237.5,227,228.3,5596,20191114
500228,JSWSL,248.55,249.75,244.35,245.85,163577,20191114
500231,UMANG DAIR,39,41.25,38.95,40.05,799,20191114
500233,KAJARIA CER.,518.3,533,508.5,524.8,8094,20191114
500234,KAKATIYA CEM,148.3,154.4,148.3,150.65,543,20191114
500235,KALYANI STEL,209.15,215,205,214.05,12028,20191114
500238,WHIRLPOOL,2185.9,2325.8,2155,2287.9,10755,20191114
500239,KG DENIM,25.55,25.55,24,24.65,4051,20191114
500240,KINETIC ENG.,36.4,38.1,35.05,35.05,409,20191114
500241,KIRL.BROS.,146.65,147.25,144.5,146.25,193,20191114
500243,KIRL INDUS,631.15,650,631,631.15,150,20191114
500245,KIRL.FERROUS,62.65,63.7,61,62.05,12199,20191114
500246,ENVAIN ELECT,22.25,22.25,22.25,22.25,5,20191114
500247,KOTAK MAH.BK,1606,1610.25,1584.85,1597.5,61366,20191114
500249,KSB,700,719.4,695,711.25,1001,20191114
500250,L.G.BALKRISH,277,281.5,271.25,276.85,342,20191114
500251,TRENT LTD.,502,512,496.05,499.7,5785,20191114
500252,LAXMIMACH,3500,3500,3207.55,3221.8,1665,20191114
500253,LIC HOUS.FIN,422.5,423.25,412.5,420.2,817832,20191114
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,19622,20191114
500257,LUPIN LTD.,730.35,739.75,721.1,738.25,50980,20191114
500259,LYKA LABS,16.7,17.25,16.7,16.9,613,20191114
500260,RAMCOCEM,790,794.4,771.05,782.7,4481,20191114
500264,MAFATLAL IND,67.6,70.75,66,66.4,1085,20191114
500265,MAH.SEAMLESS,377,398,365,384.4,14446,20191114
500266,MAH.SCOOTER,4782,4860,4760,4821.4,275,20191114
500267,MAJESTIC AUT,139.1,142,132.7,135.95,5080,20191114
500268,MANALI PETRO,17.5,17.5,16.9,16.95,9957,20191114
500271,MFSL,471.3,487.8,467,479.4,82614,20191114
500279,MIRC ELECT,7.76,8.05,7.73,7.73,12057,20191114
500280,CENTURY ENKA,184.1,184.1,182,183.15,1853,20191114
500284,LORDS CHLORO,42,42,40.85,40.85,95,20191114
500285,SPICEJET LTD,109.3,110.8,105.8,106.95,899755,20191114
500288,MOREPEN LAB.,16.95,16.95,15.1,16.2,92528,20191114
500290,MRF LTD.,63296.1,63933,62746,63658.85,299,20191114
500292,HEIDEL CEM,188.75,189.65,187,187.5,7498,20191114
500294,NCC,56.1,56.75,54.2,54.7,1341532,20191114
500295,VEDL,152.8,152.8,142.8,143.95,1609180,20191114
500296,NAHAR SPG.,46,47.55,44.15,44.55,4741,20191114
500298,NAT.PEROXIDE,1802,1825,1721,1738.6,20765,20191114
500300,GRASIM IND.,724.25,755.9,713.05,734.3,175212,20191114
500302,PEL,1810,1810,1750,1758.75,34431,20191114
500304,NIIT LTD.,102.4,103.65,100.5,102.5,33766,20191114
500306,JAYKAY,3.54,3.71,3.38,3.4,4912,20191114
500307,NIRLON,248.95,248.95,242.2,242.5,7894,20191114
500312,ONGC CORPN,138.95,139.25,135.6,136.25,510575,20191114
500313,OIL COUNTRY,6.71,6.71,5.86,6.15,6449,20191114
500314,ORIENT HOTEL,34,34,32.7,32.75,1407,20191114
500315,ORINTAL BANK,50.8,51.6,50.05,50.95,49254,20191114
500317,OSWAL AGRO.,5.6,5.85,5.32,5.51,2315,20191114
500319,INDIAN SUCRO,18,18,17.01,17.94,1869,20191114
500325,RELIANCE,1475,1481,1456.05,1463.4,348202,20191114
500327,PILITA,6,6,5.5,5.68,23509,20191114
500329,PENTAMED.G,0.28,0.29,0.28,0.29,14546,20191114
500330,RAYMOND,795,795,731,742.6,81194,20191114
500331,PIDILITE,1318,1349.9,1309,1345.35,53513,20191114
500333,PIX TRANS,118,118,109,114,8859,20191114
500335,BIRLA CORPN.,662.8,669.8,655.05,657,5850,20191114
500336,SURYA ROSHNI,168.5,171.45,166.2,167.55,23156,20191114
500337,PRIME SECUR.,46,48.5,45.2,48,18397,20191114
500338,PRSMJOHNSN,68.75,72.1,68.55,71.45,16669,20191114
500339,RAIN,98.5,108.3,98.5,105.5,318819,20191114
500343,AMJLAND,18.4,19,18.35,18.5,6276,20191114
500346,PUN.COMMUNI.,11.25,11.35,11.25,11.35,83,20191114
500350,RSWM LTD,98.1,100,97,98.55,1626,20191114
500354,RAJSH.SUGAR,17.5,18,16.7,17.2,3075,20191114
500355,RALLIS INDIA,170.65,171.7,169.6,170.4,2818,20191114
500356,RAMANEWS,16.6,16.6,14.7,15.25,4326,20191114
500360,RAPICUT CARB,40,40.05,38.4,39.5,1043,20191114
500365,WELSPLSOL,10.48,10.87,9.51,9.93,34722,20191114
500366,ROLTA (I),4.85,4.85,4.84,4.84,94767,20191114
500367,RUBFILA INT.,33.35,33.35,31,31.75,6432,20191114
500378,JINDAL SAW,81.35,83,81.2,81.85,18072,20191114
500380,JK LAKSHMI,300,305.1,299.25,300.85,2433,20191114
500387,SHREE CEMENT,19889.6,19949.15,19575.35,19662.55,280,20191114
500390,REL INFRA,40.4,40.4,40.4,40.4,36780,20191114
500400,TATA POWER,55.5,55.9,54.4,54.65,607728,20191114
500402,SPMLINFRA,11.47,11.47,10.42,10.89,9950,20191114
500403,SUNDARAM FAS,456.45,461.25,455.6,458.35,837,20191114
500404,SUNFLAG IRON,30.5,30.5,27.6,28,48375,20191114
500405,SUPREME PET,171,172.6,170,171.9,488,20191114
500407,SWARAJ ENGIN,1098,1133.9,1091.55,1130.4,142,20191114
500408,TATA ELXSI,793.05,797,784,792.7,30418,20191114
500410,ACC LTD,1495,1508,1474,1486.8,21903,20191114
500411,THERMAX,1070.5,1085,1066.05,1068.65,14449,20191114
500412,THIRUMALAI,64.95,64.95,63.2,63.45,30668,20191114
500413,THOMAS COOK,137.3,139,134.9,136.7,20501,20191114
500414,TIMEX GROUP,35.45,35.45,33,33.5,7881,20191114
500418,TOKYO PLAST,72,73.5,72,73.5,3000,20191114
500420,TORRENT PHAR,1772,1786.2,1757.25,1770.15,2518,20191114
500422,TRANSCHEM,13,13,13,13,80,20191114
500425,AMBUJA CEME,196.2,200.85,193.1,200.6,89432,20191114
500426,UTLINDS,6.25,6.25,6.25,6.25,28030,20191114
500429,UNIPHOS ENT.,65.35,65.4,64.3,64.3,203,20191114
500439,VARD HOLDNG,1446.8,1469.95,1446.8,1451.5,20,20191114
500440,HINDALCO,193.95,193.95,187.85,188.45,178311,20191114
500444,WEST COAS PA,220.85,222.85,215.9,217.7,5661,20191114
500449,HIND.ORG.CHM,13.25,13.9,12.9,13.6,49036,20191114
500456,PAS.ACRYLON,12.4,12.4,10,10.47,80248,20191114
500459,PROCTER &GAM,10921,11144.1,10836,10952.1,307,20191114
500460,MUKAND LTD.,33.9,33.9,30.1,31.7,3177,20191114
500463,AGCNET,120,120,118.3,120,155,20191114
500464,UCAL FUEL,143.5,150.5,143.25,144.05,8510,20191114
500467,HARR.MALAYAL,50,50,48.3,48.65,6835,20191114
500469,FEDERAL BANK,82.5,85.15,82.15,84.6,541243,20191114
500470,TATA STEEL,396,398.6,389.4,391.95,583922,20191114
500472,SKF INDIA,2107,2148.15,2107,2123.95,85,20191114
500477,ASHOK LEYL.,80.5,80.5,77.4,79.05,1715691,20191114
500480,CUMMINS (I),566,567.75,553.05,560.45,12359,20191114
500483,TATA COMM,356.55,356.95,350.55,353.9,3091,20191114
500488,ABBOTT (I),11811.7,12300,11811.7,12060,1725,20191114
500490,BAJ HOLD INV,3732.65,3750,3700,3718.95,850,20191114
500493,BHARAT FORGE,428.25,439.85,420.95,436.25,66432,20191114
500495,ESCORTS LTD.,651,656.25,642.8,651.55,54522,20191114
500500,HIND.MOTORS,5.64,5.78,5.49,5.61,12485,20191114
500510,LARSEN & TOU,1395.7,1405.6,1377,1381.05,110078,20191114
500520,MAH & MAH,575,580,567.75,578.6,60591,20191114
500530,BOSCH LTD,15223,15283,15052.75,15180.4,439,20191114
500547,BHARAT PET.,507,520,504,514.5,195616,20191114
500550,SIEMENS LTD.,1610.05,1650.95,1608.05,1611.9,103305,20191114
500570,TATA MOTORS,170.9,170.9,165.5,167,1620900,20191114
500575,VOLTAS LTD,702.05,715.9,700.4,713.4,51231,20191114
500620,GREAT EASTE,302.65,304.8,297.95,302,2768,20191114
500645,DEEPAK FERT.,98.6,99.35,93.35,94.55,26062,20191114
500650,EXCEL INDUST,890,891.7,864.65,869.95,1350,20191114
500655,GARWARE POLY,231.1,235,224,233.5,17301,20191114
500660,GLAXOSMITH,1601.5,1612.9,1589.6,1601.25,3568,20191114
500670,GUJ.NARMADA,197,197.05,192.35,192.95,38711,20191114
500672,NOVARTIS,660,660,645,654.15,7128,20191114
500674,SANOFI,6585.65,6633.35,6479.55,6578.75,461,20191114
500676,GLAXOSMITHKL,8865.55,8899.45,8845,8866.3,185,20191114
500680,PFIZER LTD.,4022.85,4037,3995.5,3998.7,32730,20191114
500690,GUJ.ST.FERT,74.5,74.5,72.2,72.55,28226,20191114
500696,HIND UNI LT,2094,2094,2061.4,2069.65,44011,20191114
500710,AKZOINDIA,1938.6,1941.25,1899.95,1931.2,1749,20191114
500730,NOCIL LTD,104.5,106.15,102.2,104.85,341415,20191114
500770,TATA CHEM.,631.7,636.25,624.65,632.35,122590,20191114
500777,T.P.L.,36.5,38,36.3,37.15,21236,20191114
500780,ZUARIGLOB,56.2,60.5,55.05,58.05,14517,20191114
500790,NESTLE (I),14261.85,14280.55,14101.3,14237.4,1271,20191114
500800,TATAGLOBAL,288,296.8,285.2,295.55,219825,20191114
500820,ASIAN PAINTS,1771,1799.2,1767.05,1775.1,81018,20191114
500825,BRITANIA IND,3270.3,3272.65,3200,3232,10731,20191114
500830,COLGATE PALM,1555,1558.5,1539.25,1547.25,11837,20191114
500840,EIH LTD.,149,152.2,148.05,152.1,6371,20191114
500850,INDIAN HOTEL,156,157.7,151.2,155,60783,20191114
500870,CASTROL,145.85,146.4,143.45,144.75,59312,20191114
500875,ITC LTD.,255,255.95,253.25,253.95,336734,20191114
500877,APOLLO TYRES,164.5,165.1,161.95,162.6,283894,20191114
500878,CEAT LIMITED,972,973.5,956.3,959.4,3308,20191114
500940,FINOLEX IND.,584.7,585.35,574.75,575.2,1719,20191114
501148,DALAL ST INV,170.1,170.1,168.6,169,50,20191114
501150,CENTRUM CAP,19.7,21.65,19,21.15,77844,20191114
501242,TCI FINANCE,9.13,9.13,8.4,8.71,2512,20191114
501301,TATA INVEST.,824.85,833.7,822,823.8,1743,20191114
501370,WALCHAND PF,54.05,61.8,54.05,61.8,130,20191114
501391,W.H.BRADY,95.95,95.95,95.95,95.95,53,20191114
501423,SHA ENG PLA,660,695,645,688.2,1221,20191114
501425,BOM.BURMAH,1225.9,1227.85,1185.1,1192.95,7061,20191114
501430,BOM.CYCLE,900,900,850,871.2,60,20191114
501455,GREAVES COTT,137.5,139.75,136.65,139.55,30479,20191114
501700,INDIA NIVEH,50.1,50.15,49.7,49.8,42084,20191114
501831,COAST CORP,305,305,281.25,281.25,5125,20191114
501833,CHOWGULE ST,3.85,3.85,3.85,3.85,100,20191114
501848,GLOBAL OFFS,5.78,6,5.77,5.83,30609,20191114
502015,ASIIL,10.99,11.52,10.99,11.52,63390,20191114
502090,SAGAR CEM.,560,571.05,555.9,564.5,80,20191114
502137,DECAN CEMENT,339.5,342,330,331.5,1176,20191114
502157,MANGALAM CEM,286.6,304,286.6,294.75,2348,20191114
502168,N C L IND.,81.95,84.9,81.35,83.6,40885,20191114
502175,SAURAS.CEM.,41,42.3,41,41.55,5933,20191114
502180,SRI DIGV CEM,21.2,22.3,20.65,21.8,227810,20191114
502219,BOROSIL GLAS,189.9,196.8,189.9,192.35,33958,20191114
502281,TRIVENI GLAS,4.24,4.67,4.23,4.24,3459,20191114
502330,IPAPPM,306.25,310.15,305.3,306.95,598,20191114
502355,BALKRISH IND,826.4,837,816.65,822.85,23004,20191114
502420,ORIENT PAPER,25.7,25.7,23.8,24.9,45772,20191114
502448,ROLLATAINER,1.75,1.75,1.72,1.73,9200,20191114
502450,SESHA.PAPER,183,183,177,178.45,235,20191114
502742,SINTEX IND.,0.69,0.69,0.66,0.69,5425758,20191114
502820,DCM LTD.,20.9,20.9,20.05,20.6,77,20191114
502865,FORBES & CO,1723.65,1739.95,1665,1685.45,1730,20191114
502901,JAMSHRI RANJ,1722,1725,1720,1722.55,34,20191114
502933,KATARE SPG.,11.12,11.12,11.12,11.12,2000,20191114
502937,KESORAM IND,62.6,62.6,59.25,59.65,22058,20191114
502958,LAKSHMI MILL,1900,1900,1875,1880,1161,20191114
502986,VARDH TEXT,895.5,912.55,893.05,905.9,836,20191114
503031,PENLAND LTD,4.15,4.5,4.01,4.02,48202,20191114
503092,PASUPATI SPG,15.4,15.4,14.8,14.8,10,20191114
503100,PHOENIX MILL,715,717,706.8,708.55,370,20191114
503101,MARATHON NEX,77,77.3,77,77.25,557,20191114
503127,RAJA BAHADUR,1516.2,1516.2,1516.2,1516.2,7,20191114
503162,REL.CHEMOTX,60,60,58.05,58.3,1722,20191114
503169,RUBY MILLS,197,206.4,197,200.05,780,20191114
503310,SWAN ENG,102,103.4,101.5,102.25,72298,20191114
503349,VICTORIA MIL,2040,2040,1900,1997.25,6,20191114
503624,SVARAJ TRAD,70.25,70.3,70.25,70.3,7000,20191114
503641,ZODIAC VEN,25.35,25.35,25.35,25.35,1,20191114
503657,VEER ENERGY,8.71,9.19,8.7,9,10557,20191114
503691,SAHARA ONE,15,15,15,15,101,20191114
503722,BANSW.SYNTEX,94,97.1,87,89.1,14936,20191114
503776,MODIPON,11,11.5,11,11.5,45,20191114
503804,SHRI DINESH,116.9,116.9,109.55,109.85,141,20191114
503806,SRF LIMITED,3144,3190.1,3138.2,3159.05,19227,20191114
503811,SIYARAM SILK,257.95,257.95,236.25,239,2344,20191114
503837,SHREE RAJSYN,2.69,2.74,2.69,2.74,750,20191114
503960,BHARAT BIJLE,870,874,851.7,856.65,1152,20191114
504000,ELPRO INTER,49,49.35,47.2,49,971,20191114
504028,GEE LTD,26.5,26.5,25.75,25.75,2966,20191114
504036,HIND.RECT,213,234.4,205.15,215.9,44148,20191114
504058,NIPPOBATRY,545,632.9,545,595.75,25273,20191114
504067,ZENSAR TECH.,186.15,190.4,186,187.85,3295,20191114
504084,KAYCEE IND,3349,3350,3151,3272.35,7,20191114
504092,INDOKEM LTD.,5.04,5.56,5.04,5.54,626,20191114
504093,PANA ENERG,156,156,142.6,144.2,6959,20191114
504112,NELCO LTD.,236.4,241.25,236.4,238.8,4758,20191114
504132,PERM MAGNETS,101.5,101.5,92.75,96.85,19451,20191114
504176,HIGH ENERGY,359,362.85,327,351.05,18831,20191114
504212,UNIV.CABLE,165.8,171.15,164.6,167.65,1286,20191114
504240,DELTON CABLE,28.35,28.35,28.35,28.35,1206,20191114
504258,LAKSHMI ELEC,300,312.65,300,311.05,651,20191114
504335,PAZEL,1.1,1.15,0.91,1.01,314786,20191114
504340,CONFINT,0.5,0.5,0.49,0.49,28070,20191114
504341,RELTD,26,29.95,26,29.7,400,20191114
504378,NYSSACORP,1.02,1.02,1.02,1.02,1000,20191114
504392,KRISHNA VEN,13.15,13.15,13.15,13.15,1,20191114
504605,UNI ABEX,518.15,518.15,518.15,518.15,243,20191114
504614,SARDA ENMIN,182.9,182.9,176.4,177.3,2377,20191114
504646,BHAGWATI AUT,85,85,85,85,497,20191114
504697,GALADA TELE.,0.87,0.87,0.87,0.87,19,20191114
504741,IND.HUME PIP,239,239,217,223.25,12962,20191114
504786,INVEST &PREC,166.15,176.5,156.65,168.35,4151,20191114
504810,INFORMEDTEC,15.9,15.9,15.9,15.9,1,20191114
504840,KAIRA CAN CO,735,735,720,720,414,20191114
504879,ORIENT ABRAS,18.8,18.8,17.9,18.05,1752,20191114
504908,DUNCANENG,117.3,125.7,115.9,116.7,1266,20191114
504918,SANDUR MANG.,612,619.9,607,613.05,2009,20191114
504959,STOVAC IND.,2189.2,2225,2150,2159.6,275,20191114
504961,TATA YODOGAW,28,28,26.45,27.85,768,20191114
504966,TINPLATE,136.3,143.5,135.15,139.65,155758,20191114
504973,CHOLAHLDNG,461.75,479.9,457.1,470,16482,20191114
504988,WELCAST,463.7,505,463.7,467.8,52,20191114
505010,AUTO AXLES,802,813,780,791.45,542,20191114
505029,ATLAS CYCLES,54,54.75,53,54.55,2765,20191114
505036,AUTO COR.GOA,578.15,578.95,571,572.45,1635,20191114
505075,SETCO AUTO,14.75,15,14.75,14.9,3441,20191114
505141,SCOOTERS IND,37.35,37.35,37.35,37.35,23,20191114
505160,TALBROS AUTO,117.05,117.05,114.55,114.55,181,20191114
505163,ZF STEERING,380.5,393,380,380.15,3516,20191114
505192,SMLISUZU,537.45,537.5,525,526.7,1086,20191114
505196,TIL LTD.,185.15,185.55,179.65,180.1,499,20191114
505200,EICHER MOTOR,21748,21748,21347.4,21568.95,2251,20191114
505216,ALFRED HERB,566,587.6,565,579.4,91,20191114
505230,CIMMCO,20.75,20.85,19.35,20,4735,20191114
505232,VELJAN,699,700,699,700,11,20191114
505242,DYNAMAT.TECH,1118.4,1118.4,1080,1084,26,20191114
505250,G.G.DANDEKAR,42.1,42.1,42,42,2290,20191114
505255,GMM PFAUDLER,1549,1684.65,1549,1640.95,10403,20191114
505283,KIRLOSAR PN,136.35,136.95,134.5,136.15,2675,20191114
505299,KPT,58,58.8,58,58.8,310,20191114
505302,LAXMI AUTOLM,32.5,32.5,32.5,32.5,2200,20191114
505324,MANUGRAPH IN,13.51,14.05,13.5,13.9,7544,20191114
505343,MONOTYPE IND,0.19,0.19,0.19,0.19,11,20191114
505355,NESCO LTD,619.6,629,609.05,616.85,17718,20191114
505358,INTEGRA ENG,36.6,38,36.6,37.45,6751,20191114
505368,REVATHI EQU.,386.85,386.9,365.35,368.3,182,20191114
505400,TEXINFRA,44.8,45,44,44.25,7683,20191114
505412,WENDT(INDIA),2950,2950,2779,2804,52,20191114
505509,RESPON IND,91,92.5,89,92.35,161593,20191114
505526,DOLAT INV.,66,67.8,65.2,66.25,22742,20191114
505533,WESTLIFE DEV,348,361.4,348,354.4,2993,20191114
505537,ZEE ENTER,291,295.35,281,281.95,701445,20191114
505590,SVPGLOB,329.45,329.45,320,325.4,322,20191114
505650,SKYL MILLAR,2.89,2.89,2.89,2.89,20,20191114
505681,BIMETAL BEAR,341,357.35,336.15,350.65,226,20191114
505688,BHARAT GEARS,73,76.8,73,75.5,3782,20191114
505693,LATIMMETAL,35.5,35.5,35.45,35.45,11,20191114
505700,ELECON ENG,36,36,35.1,35.1,3003,20191114
505710,GRAUER& WEIL,45,45.45,44.5,45.1,25672,20191114
505711,GAJRA BEVEL,0.42,0.44,0.42,0.42,5600,20191114
505712,HIMTEK,58,58,51.75,51.9,1404,20191114
505714,GABRIEL(I),122.05,122.05,114,115.4,6203,20191114
505720,HERC.HOISTS,92.5,92.5,88.5,89.8,1358,20191114
505725,HIND.EVEREST,68,71,68,71,21,20191114
505726,IFB IND.LTD.,716.1,750.15,716.1,739.55,1039,20191114
505729,SINGER INDIA,33.8,33.8,30.15,30.35,56306,20191114
505737,INTER.COMBUS,170,170.05,165,170,227,20191114
505744,FED MOG GOE,590.2,596.3,579.95,580.85,1050,20191114
505750,JOSTS ENG.,415,416.95,388,416.95,169,20191114
505790,SCHAEFFLER,4180.05,4343,4180,4267.8,149,20191114
505800,RANE HOLDIN,791,791,761,778.5,335,20191114
505827,SNL BEARINGS,199,199.85,195,199.85,91,20191114
505840,JAIPAN INDUS,11.27,11.27,11.27,11.27,2660,20191114
505850,MANCREDIT,43.75,43.8,42.5,43,1454,20191114
505854,TRF LTD.,109.4,111,104,105.05,7860,20191114
505872,WPIL LTD.,685.9,690,676,684.45,2881,20191114
505890,KENNAMETAL,1084.95,1084.95,1001.75,1006.65,2242,20191114
505978,TRITON VALVE,857.1,907.7,857.1,905.8,276,20191114
506022,PRAKASH IND.,50.6,50.6,48.2,48.95,59717,20191114
506027,BHORUKA ALU.,0.31,0.31,0.31,0.31,2262,20191114
506074,ARSHIYA,17.6,17.6,17.1,17.15,1159,20191114
506076,GRIND NORTON,604.85,604.85,588,592.65,179,20191114
506079,LAKSHMI PREC,5.6,5.6,5.6,5.6,11,20191114
506105,STANROSE MAF,74,79.5,74,78.45,2101,20191114
506109,GENESYS INT.,72.1,74.25,70,72.1,5077,20191114
506122,PANKAJPIYUS,28.35,28.35,28.35,28.35,1,20191114
506128,PARNAXLAB,16.1,22.4,16.1,17.9,778,20191114
506142,VYAPAR INDS,28.4,29.75,28.4,29.75,150,20191114
506146,VISAGAR POL,0.2,0.2,0.2,0.2,48025,20191114
506184,KANANI IND,2.9,3.17,2.9,2.92,550,20191114
506186,GCKL,14.97,14.97,14.97,14.97,646,20191114
506194,ARIH SUPER,28.45,29.8,28.45,29.8,2,20191114
506197,BLISSGVS PH,135.6,139.8,135.4,137.7,72719,20191114
506222,INEOSSTYRO,670,675,670,670.95,381,20191114
506235,ALEMBIC LTD.,58.4,58.9,54.4,54.9,50655,20191114
506248,AMINES&PLAST,35.6,35.6,33.5,34.85,6645,20191114
506260,ANUH PHARMA,129.9,131.75,128,128.85,8174,20191114
506261,MODISON MET.,32.1,33.5,31.5,33.35,4106,20191114
506285,BAYER CROP,3445,3445,3286,3357.45,311,20191114
506390,CLARI CHEM,313,314.7,305.45,308.05,7896,20191114
506395,COROM INTER,478,478,473.25,476.75,1329,20191114
506401,DEEPAK NITR.,363.7,364,352,356.5,24985,20191114
506405,DHARAMSI CHM,104.85,109,100.5,107.05,7656,20191114
506414,FERMENTA,610,629,583,602.25,16374,20191114
506480,GOCLCORP,289.9,290,281,281.55,891,20191114
506520,JAYSHRI CHEM,4.6,4.75,4.6,4.6,680,20191114
506522,JL MORISON,1415,1499.95,1415,1499.95,90,20191114
506525,KANORIA CHEM,44.3,44.3,41.4,41.4,1856,20191114
506528,KELTECH EN.,621.05,639.75,621,625.15,503,20191114
506530,KEMP & CO.,680,680,680,680,1,20191114
506532,NITTA GELA,127,132.45,125.35,128.95,883,20191114
506579,ORIENT.CARB.,995.5,995.5,977,983.7,408,20191114
506590,PHIL.CARBON,125.35,125.35,117,123.05,47165,20191114
506597,AMAL PRODUCT,118,118,113.1,114.05,855,20191114
506605,POLYCHEM,333.7,336.45,315,315.3,167,20191114
506618,PUN.CHEM,515,524,513.85,514.55,102,20191114
506642,SADHANA NITR,122.6,124,115.2,116.4,24240,20191114
506655,SUDARSH.CHEM,399,400.2,386.4,388.95,10916,20191114
506685,ULTRAMARINE,184,190,184,184.95,6384,20191114
506687,TRANSPEK,1275,1298,1260,1260.85,978,20191114
506690,UNICHEM LAB,155.95,155.95,142,142.5,10829,20191114
506734,MYS PETRO,49.15,49.5,49,49.15,351,20191114
506767,ALKYL AMINES,1018.5,1045,995.75,1014.3,1529,20191114
506808,TUTICORIN.,4.85,4.85,4.85,4.85,100,20191114
506820,ASTRAZEN.PH.,2554.45,2660,2530.9,2651.9,4570,20191114
506852,PUN.ALKALI,35.5,36.45,31.1,35.1,31398,20191114
506854,TANFAC IND.,115,124.8,106.8,112.8,100568,20191114
506863,SWADESHI IND,0.33,0.34,0.33,0.33,911,20191114
506879,GUJ.THEMIS.,46.75,46.75,41.5,42.35,34379,20191114
506906,SCBL,2.63,2.63,2.63,2.63,100,20191114
506910,JAYSN DYEST,46.4,48.6,46.35,46.55,1317,20191114
506943,J.B.CHEMICAL,390.4,399,390.05,395.95,6643,20191114
506981,BL.CHIP TEX,112,112.7,99.05,101.15,6674,20191114
507180,KESAR ENT.,29.25,31,29.25,29.25,8735,20191114
507205,TILAKNAG IND,13.99,13.99,13.2,13.41,363,20191114
507300,RAVALGAON,2039.95,2039.95,1850.15,1870.15,10,20191114
507315,SAKTHI SUGAR,9.8,9.8,9.05,9.22,10374,20191114
507410,WALCHANDNGR,64,66.1,63.5,64.05,32995,20191114
507435,KHOD.INDIA,65.45,66,65,66,251,20191114
507438,IFB AGRO,415.6,424.35,412.45,424.25,259,20191114
507442,DHARANI SUG,8.21,8.39,7.85,8.39,301,20191114
507450,THIRU A.SUG.,3.62,3.62,3.3,3.3,203,20191114
507474,KOTHARI FERM,52.5,55,48.35,50.8,1372,20191114
507486,CAPROLA.CHEM,23.35,23.8,23.35,23.35,1934,20191114
507488,G.M.BREWERI,411.95,419.8,406.05,410.25,1836,20191114
507490,RANA SUGARS,2.82,2.85,2.79,2.8,39555,20191114
507498,PICCADILY SU,5.7,5.7,5.5,5.5,4600,20191114
507514,SOM DISTILL.,116.55,116.55,109.5,112.5,18074,20191114
507515,CJ GELATIN,8.21,8.5,8.21,8.27,41544,20191114
507525,AMRIT CORP,523.5,577.5,522.5,577.5,131,20191114
507526,ASSO.ALCOHOL,216.7,218,206.6,211.4,8009,20191114
507552,FOODS & INNS,49,50,47.5,48.4,49214,20191114
507580,IVP LIMITED,60.8,61.2,60.8,61,2,20191114
507598,KLRFM,31,31.9,30,31.05,1758,20191114
507609,OLYMPIC OIL,42.85,42.85,42.85,42.85,1,20191114
507621,MILKFOOD,398,435,360,423.3,6121,20191114
507685,WIPRO LTD.,254,254.7,251.45,252.75,88312,20191114
507717,DHAN AGRI,294,321.45,294,315.35,4308,20191114
507753,TGVSL,22.5,23,22,22.2,63507,20191114
507759,LIME CHEM.,19.95,19.95,18.55,18.55,5600,20191114
507779,KANPUR PLAST,58.5,58.5,54,56.75,3329,20191114
507785,TAINWALA CH.,49.05,50.95,48.6,49,1036,20191114
507789,JAGSON PHAR,26.25,27,25.3,26.25,4242,20191114
507794,KHAITAN CHEM,8.2,8.5,8,8.35,10790,20191114
507813,NATI. OXYGEN,43.5,43.5,39.5,39.5,2,20191114
507815,GILLETTE (I),7206.5,7213.5,7155,7172.1,733,20191114
507817,WIRES FABRIK,46.5,46.5,46.5,46.5,5,20191114
507828,ANSALHSG,8.2,8.2,7.4,7.4,16835,20191114
507836,MAC CHARLES,370.15,387.95,370.15,375.85,518,20191114
507864,PION INVEST,36.5,38.5,36.05,37.5,3315,20191114
507872,ASHNOOR TEX.,11.51,12.5,11.51,12.5,142,20191114
507878,UNITECH LTD,0.66,0.66,0.66,0.66,48026,20191114
507880,VIP INDUS.,441.35,442.05,433,435,5342,20191114
507910,FIBERWB IN,19.2,19.2,17.71,17.71,37972,20191114
507912,LKP FIN,87.7,87.7,81.1,85.15,833,20191114
507944,BAJAJ STEEL,278.9,280,259,265.9,5587,20191114
507948,KEY CORP.LTD,10.18,10.18,10.18,10.18,400,20191114
507960,GUJ.HOTELS,102,102,101.1,101.1,50,20191114
507966,RAS RESORTS,41.25,41.3,41.25,41.3,2,20191114
507981,JINDAL HOTL,38.5,41.25,38.5,41.25,28,20191114
507998,SIMMONDS-MAR,42.2,42.95,41.25,41.85,2857,20191114
508136,BNALTD,132,139.1,131,138.85,4347,20191114
508486,HAWKINS COOK,3950,3950,3870,3931.9,2356,20191114
508494,WARREN TEA,51.05,54.8,50.3,50.4,2364,20191114
508807,IST LTD.,335,355,335,335,433,20191114
508814,COSMO FILMS,244.9,255.7,233.05,234.45,14890,20191114
508860,DIAMANT,0.27,0.27,0.26,0.27,722,20191114
508869,APOLLO HOSP.,1414.9,1440.85,1387.6,1417.95,150590,20191114
508905,SMIFS CAPITA,36.05,36.05,36.05,36.05,1,20191114
508906,EVEREST INDS,286.25,287.8,282,282.4,422,20191114
508918,GREYCELLS,25.2,25.2,25.2,25.2,50,20191114
508922,MSR INDIA,8.27,10.8,8.27,10.46,1078,20191114
508933,AYMSYNTEX,30.15,30.15,30.15,30.15,16,20191114
508941,PANASON CAR,320.45,325,315.55,319.25,806,20191114
508969,SULABH ENG.,0.87,0.87,0.87,0.87,1001,20191114
508989,NAVNETEDUL,100.9,101,97.55,98.2,8442,20191114
509009,AUSOM ENT,29,30.85,26,28.45,2626,20191114
509020,RUCHI INFRA.,2.1,2.14,2.07,2.12,539,20191114
509040,NETLINK SOLU,14.7,14.7,14,14,25723,20191114
509048,LANCOR HOLDS,8.4,8.4,7.51,7.99,1201,20191114
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,65000,20191114
509055,VISAKA IND.,254.3,260,249.05,250.5,3037,20191114
509073,HATHWAY BHAW,3.39,3.4,3.39,3.4,1041,20191114
509077,PRESSMN,21,21,20.3,20.8,437,20191114
509079,GUFIC BIO SC,74.8,74.8,69.85,70.55,13365,20191114
509152,GRPLTD,811.1,815,811.1,815,101,20191114
509162,INDAG RUBBER,75,75,73,74.65,1201,20191114
509196,M.M.RUBBER,52.35,52.35,52.35,52.35,1,20191114
509220,PTL LTD,36.5,36.65,36,36.65,1170,20191114
509243,TVS SRICHAKR,1750,1771.75,1725.05,1732.5,68,20191114
509423,SEL,10.01,10.01,10.01,10.01,3,20191114
509438,BENARES HOT,1307.1,1307.1,1307.1,1307.1,1,20191114
509472,CRAVATEX,371.45,371.55,345,360,1496,20191114
509480,BERGE PAINT,485,490,479.3,482.25,173310,20191114
509486,CAPRIHANS,44.4,44.4,41.2,43.3,3981,20191114
509488,GRAPHITE IN.,304,310.4,298.8,304.45,229276,20191114
509496,ITDCEM,53,56.2,51.5,54.2,59573,20191114
509525,EMPIRE IND.,725.1,726,720,720,287,20191114
509557,GARFIBRES,1180.05,1184.95,1095,1150.55,2344,20191114
509567,GOA CARBON,219.8,219.8,212,212.55,537,20191114
509631,HEG LIMITED,1065.75,1078,1017.8,1064.2,61261,20191114
509635,HIND.COMPOSI,172.2,175,172.2,175,32,20191114
509675,HIL,1097,1247.85,1090,1205.3,13133,20191114
509692,IND.CARD,113.75,113.75,104.55,110,31,20191114
509709,INT.CONVEYOR,27.9,27.9,26.2,27.05,11000,20191114
509715,JAYSHRE TEA,49.7,49.95,46.9,47.45,10541,20191114
509820,PAPERPROD,241,263,235,248.35,901,20191114
509874,SHALIMAR PAI,91.65,92.2,88.5,88.9,7812,20191114
509895,HIND MILLS,227,227,227,227,16,20191114
509930,SUPREM IND,1135,1138.25,1120,1132.45,847,20191114
509953,TRADE WINGS,55.8,55.8,55.8,55.8,50,20191114
509966,VST INDUS.,4381,4602,4381,4570.3,3090,20191114
510245,SWASTI VINAY,2.88,2.88,2.61,2.75,16285,20191114
511012,YAMINI INVES,0.19,0.19,0.19,0.19,1006,20191114
511034,JINDAL DRILL,78.05,80.3,77,79.4,8361,20191114
511064,APLAYA,0.38,0.38,0.38,0.38,100,20191114
511066,SAKTHI FIN.,15.5,15.55,14.8,15.35,821,20191114
511072,DEWAN H.FIN.,26.9,26.9,24.4,24.4,871198,20191114
511076,SAT IND LTD,28.15,28.15,27.6,28,5865,20191114
511108,SHIVA TEXYAM,101.25,106,101.25,102.6,21,20191114
511131,KAMAN HSG,4.94,5.33,4.94,5.33,256,20191114
511144,ASYAINFO,8.1,8.5,8.1,8.25,6859,20191114
511147,WALL ST.FIN.,23.45,23.45,20.25,21.15,250,20191114
511196,CANFIN HOMES,384.7,384.7,376.35,378.05,18245,20191114
511208,IL & FS INVE,3.75,3.95,3.7,3.74,21682,20191114
511218,SHRIRAM TRAN,1123.1,1140.55,1113.15,1137.5,19295,20191114
511243,CHOLAFIN,298.15,310.7,293.85,309.15,2234164,20191114
511333,VLS FINANCE,50.55,57.3,50.55,55.55,12914,20191114
511355,IND CEM CAP,2.4,2.4,2.4,2.4,547,20191114
511359,AD-MANUM FIN,15.1,15.1,15.1,15.1,125,20191114
511377,MEHTA I.FIN,3.37,3.37,3.37,3.37,100,20191114
511389,VIDEOCON IND,1.46,1.57,1.46,1.47,17788,20191114
511411,SHRISTINFRA,102,103,99,102.8,31,20191114
511413,CREST,97,99.9,94,94.8,187,20191114
511431,VAKRANGEE,39.7,40.05,39.1,39.3,254134,20191114
511463,ALEXANDER,20.65,20.65,19.05,20.15,48827,20191114
511473,IND.BANK MER,7.36,7.74,7.15,7.74,10602,20191114
511501,BHARAT BHUSH,12.11,14.45,12.11,14.33,190,20191114
511505,CAPITAL TRUS,73.05,73.05,73.05,73.05,641,20191114
511507,USHAKIRAN FI,4.18,4.18,4.18,4.18,33,20191114
511509,VIVO BIO TEC,32.45,32.45,31,31.45,575,20191114
511523,VEERHEALTH,8.8,8.8,8.76,8.76,200,20191114
511525,PAN INDIA C,0.19,0.19,0.19,0.19,1,20191114
511533,SAHARA HOUSG,25.5,25.75,25.5,25.75,261,20191114
511549,MORARKA FIN.,14.96,14.96,14.96,14.96,100,20191114
511551,MONARCH,23,24,22.3,24,1326,20191114
511557,PRO FIN CAP.,23.4,23.4,21.5,23.1,30666,20191114
511559,TIMES GUARAN,33,33,29.4,32.35,755,20191114
511571,SOMDATT FIN,15.4,15.4,15.4,15.4,1650,20191114
511585,REGENCY TRUS,2.75,2.75,2.75,2.75,1,20191114
511589,AVONMORE,9.99,10.5,9.35,9.55,2143,20191114
511597,PALSOFT INFO,6.65,6.65,6.65,6.65,6,20191114
511605,ARIHANT CAP.,44.85,45,43.25,44.05,116,20191114
511609,ISL CONSULT,10.55,10.55,10.05,10.05,27900,20191114
511611,DCM FINANCIA,0.64,0.64,0.64,0.64,8000,20191114
511630,SAMBHAAV MED,4.09,4.09,3.6,3.6,8794,20191114
511654,SUGAL DAM,8.38,8.38,8.38,8.38,11,20191114
511658,NETTLINX LTD,29.75,30.45,28.5,29.35,4440,20191114
511672,SCANSTL,18.1,21.65,18.05,21.4,14303,20191114
511676,GIC HOUSING,158.95,158.95,152.3,152.8,5235,20191114
511700,STD.CAP.MRKT,1.35,1.35,1.35,1.35,100,20191114
511716,ESCORT FINAN,2.65,2.78,2.65,2.77,1313,20191114
511726,VIPUL LTD,26,26.35,23,23,16018,20191114
511734,PASUPATI FIN,2.81,2.81,2.81,2.81,22,20191114
511736,USHDEV INTNL,0.27,0.27,0.25,0.25,60025,20191114
511742,UGROCAP,165.15,182.4,165,172.05,535,20191114
511754,SHALIB.FINAN,72.05,72.05,72,72,1124,20191114
511764,UPASANA FIN.,28.55,31.45,28.55,29.4,1116,20191114
511766,MUTHOOT CAP,455.45,475,443.55,460,886,20191114
511768,MASTER TRUST,19.5,19.5,19.5,19.5,21,20191114
512018,CNI RES LTD,2.1,2.1,2.1,2.1,1500,20191114
512020,SARASW.COMM.,79.2,79.2,79.2,79.2,17,20191114
512064,VISVEN,43.55,48,43.55,48,102,20191114
512068,DECCANGOLD,16.8,17.25,16.6,16.65,10379,20191114
512070,UPL,539,544,531.5,535.5,61258,20191114
512093,CRANES SOFTW,0.81,0.81,0.75,0.75,13191,20191114
512131,SIGNET IND,20.1,20.5,18.6,19.1,72386,20191114
512149,ADVANCE TECH,0.19,0.19,0.19,0.19,36762,20191114
512165,ABANSENT,130.5,134.9,125,134.9,4492,20191114
512175,VAMA INDS,8.01,8.22,8,8.22,5770,20191114
512179,SUNTECK REAL,418,418,402.3,407.1,38961,20191114
512197,SILVEROAK,3.62,3.62,3.62,3.62,5,20191114
512217,PRISM MEDI,24.55,25.4,23.7,24.4,155923,20191114
512229,VERITAS,28,29.1,28,28.55,450,20191114
512237,JAI CORP LTD,100.35,100.5,97.4,97.85,165305,20191114
512247,ASHIRWAD CAP,3.08,3.08,2.75,2.98,21687,20191114
512257,SVARTCORP,3.6,3.6,3.28,3.38,6049,20191114
512267,MEDIA MATRIX,4.59,4.6,4.28,4.28,31549,20191114
512289,SHIRPUR GOLD,7.05,7.08,6.42,6.5,9974,20191114
512296,BHAGYA INL,19.4,19.4,18.55,19.2,287,20191114
512297,SHANTAI,34.2,34.2,34.2,34.2,33,20191114
512344,ARAVALI SEC.,3.77,3.77,3.77,3.77,4,20191114
512379,CRESSANDA SO,0.19,0.19,0.19,0.19,10,20191114
512381,STARTECK,26.85,26.85,26.85,26.85,2500,20191114
512393,SHARDUL SECU,40.1,40.1,40.1,40.1,100,20191114
512399,KAPASHI COMM,36.5,36.5,36.5,36.5,10,20191114
512437,APOLLO FIN I,62.05,62.05,62.05,62.05,10,20191114
512453,SHRI JAGDAMB,217.85,222,217.85,219.45,1961,20191114
512455,LLOYDS MET E,9.4,9.4,8.21,8.4,9041,20191114
512463,SHREE GLOBAL,2.57,2.57,2.57,2.57,101,20191114
512477,BETEX INDIA,16.5,16.5,15,15,104,20191114
512519,DONEAR IND.,30,30.75,30,30.55,485,20191114
512529,SEQUENT,68.1,68.5,66.75,67.6,21453,20191114
512531,STC INDIA,55.55,56,53.3,54.4,2212,20191114
512559,KOHINORFOODS,12.01,12.53,11.36,11.36,15748,20191114
512573,AVANTI FEEDS,510,541,508,530.4,117351,20191114
512587,ZODIAC JRD,31.6,35,30.55,32.95,79,20191114
512595,UNIMODE OVER,13.8,13.8,13.8,13.8,22,20191114
512597,KEYFINSER,35.8,35.8,35.8,35.8,10,20191114
512599,ADANI ENTER,197.5,203.25,194,201.95,844195,20191114
512608,BHANDARI HOS,1.16,1.25,1.14,1.16,17057,20191114
512626,ORBIT EXPORT,81.1,89,79,83.5,198,20191114
512634,SAVERA IND,44.95,44.95,41.1,43.9,210,20191114
513005,VBC FERRO,24,24.05,22.95,22.95,260,20191114
513010,TATASTLLP,393.65,394.1,386,386.9,1250,20191114
513023,NAV BHAR VEN,66.5,66.5,63.5,63.75,28420,20191114
513097,SHIV.BIMETAL,42,42.95,40,41.3,22365,20191114
513108,GANDHI SP.TU,293.5,299,293.5,299,15,20191114
513117,AMFORGE IND.,1.2,1.2,1.16,1.16,201,20191114
513119,ABC GAS INT,7.85,7.85,7.85,7.85,1,20191114
513121,ORICON ENT,18,21.6,17.4,17.95,11771,20191114
513142,BALASORE,13.19,13.19,13.19,13.19,6764,20191114
513179,NAT STL AGRO,1.84,1.84,1.84,1.84,800,20191114
513216,UTTAM GALVA,8.7,8.71,8.45,8.58,19571,20191114
513228,PENNAR STEEL,28.65,28.75,27.6,27.75,18501,20191114
513252,JAY USHIN,249.65,250.55,249.65,250.55,1498,20191114
513262,ST.STR.WHEEL,768.7,771.8,764.05,771,459,20191114
513269,MAN IND.(I),43.5,43.7,42.85,42.9,12276,20191114
513335,METALFORGE,9.05,9.05,9.05,9.05,201,20191114
513349,AJMERA,123,124,120.6,122.8,5091,20191114
513353,COCHIN MIN.,154,157.75,153,153,988,20191114
513359,PARINFRA,0.34,0.34,0.34,0.34,2400,20191114
513361,ISW LTD,0.54,0.54,0.52,0.54,28391,20191114
513375,CARBORUNDUM,306,311.4,304.1,310.2,794,20191114
513377,MINERAL&METL,18.15,18.6,17.5,17.85,100660,20191114
513418,SMFIL,0.31,0.31,0.29,0.29,6905,20191114
513434,TATA METALIK,578.4,578.4,568.55,571.6,1137,20191114
513436,SHAH ALLOYS,8.8,9.47,8.8,9.02,4,20191114
513446,MONNETISPA,11.6,11.6,9.82,9.95,8150,20191114
513456,KANISHK ST.,9.1,9.1,9.1,9.1,1,20191114
513488,SH.STEEL WIR,12.85,12.85,12.85,12.85,840,20191114
513507,GUJ.CONTAIN.,8.55,9,8.55,9,200,20191114
513509,KALYANI FORG,156.25,156.25,156.2,156.2,150,20191114
513511,PANCH.STEEL,22.35,24.65,22.35,23,2352,20191114
513513,ADITYA ISPAT,2.76,2.76,2.76,2.76,222,20191114
513515,S.R.INDUS.,0.39,0.39,0.39,0.39,15511,20191114
513517,STEELCAST,115.05,117.9,115,116.85,1300,20191114
513519,PITTIENG,41.9,42.4,40,41.4,3031,20191114
513528,GLITTEK GRAN,1.14,1.14,1.14,1.14,9700,20191114
513532,PRADEEP MET.,49.75,49.8,45.1,45.1,436,20191114
513534,VARDHMAN IND,1.42,1.42,1.42,1.42,140,20191114
513544,MARDIA SAMYG,2.01,2.01,2.01,2.01,42,20191114
513548,SHARDA ISPAT,60,60,60,60,1,20191114
513554,MAHA STEEL,162,162.7,148.5,150.3,4329,20191114
513558,REAL STRIPS,5.4,5.4,5.13,5.13,79,20191114
513566,NOVA IRON&ST,2.65,2.75,2.65,2.75,123,20191114
513599,HIND.COPPER,39.85,39.85,38.2,38.7,121061,20191114
513605,SRIPIPES,174.9,174.9,167,170.8,6185,20191114
513642,AXEL POLYMER,9.95,9.95,9.95,9.95,2,20191114
513683,NLCINDIA,54.4,55.25,54,54.35,11544,20191114
513691,JMT AUTO LTD,1.41,1.45,1.41,1.41,5713,20191114
513693,KIC METALIKS,45,48,45,45.05,1123,20191114
513699,SOLID STONE,18.25,18.25,18.25,18.25,1100,20191114
513709,SHILP GRAVUR,60.15,63.95,60,60.45,1180,20191114
513713,WHITEORG,10.25,12.15,10.25,10.62,812618,20191114
513729,ARO GRANITE,38,38.55,38,38.15,1277,20191114
514010,HIM.FIBRES,1.02,1.03,1.02,1.03,1366,20191114
514030,DEEPAK SPINN,82.5,82.5,82,82,6005,20191114
514034,JBF IND.LTD,7,7.1,6.92,6.99,6301,20191114
514036,LOY.TEX MILL,275,275,268,268.05,100,20191114
514043,HIMAT.SEIDE,137.2,137.2,131,132.05,5553,20191114
514045,BSL LTD.,33.65,33.7,30.5,30.5,19908,20191114
514087,PBM POLYTEX,36.85,42,36.5,36.9,3099,20191114
514113,ADHINATH TEX,2.65,2.65,2.65,2.65,1,20191114
514138,SURYALATA SP,112.4,112.4,112.4,112.4,1,20191114
514142,TT LTD.,41.65,44.95,40.5,44.95,118,20191114
514162,WELSPUN (I),53.8,54.35,52.5,53.95,54745,20191114
514165,IND.ACRYLICS,11.23,11.23,10.4,10.53,45943,20191114
514167,GANESH ECOSP,260,261,260,261,150,20191114
514175,VARDHMAN POL,2.1,2.11,2.1,2.11,2749,20191114
514183,BLA ROS IND,87.1,87.8,82.25,84.95,21835,20191114
514197,ST CORP,6.71,6.71,6.71,6.71,18,20191114
514211,SUMEET INDUS,2.54,2.55,2.54,2.54,1951,20191114
514215,BINNY LTD.,79.4,83.9,79.4,83.9,376,20191114
514234,SANGAM INDIA,48,51.2,46.3,50.25,1238,20191114
514264,SEASONS TEXT,6.23,8.2,6.23,6.57,511,20191114
514266,ZENITH FIBRE,46,47,45.6,47,41,20191114
514272,BHILWARA SP.,7.35,7.35,7.35,7.35,100,20191114
514274,AARVEE DENIM,15.35,15.35,13,13,51,20191114
514286,ASHIMA LTD.,7.25,7.6,7.06,7.6,6008,20191114
514300,PIONEER EMB,26.1,26.95,24.35,25.2,5535,20191114
514302,VIPPY SPIN.,33.05,34.5,33.05,34.5,105,20191114
514318,JATTAINDUS,11.55,11.8,11.55,11.8,200,20191114
514322,KAMADGIRI,59.1,59.1,57.05,57.05,127,20191114
514324,OMNITEX IND.,15.54,15.54,14.1,15.54,215,20191114
514326,PATSPIN INDI,6.15,6.15,5.37,5.5,602,20191114
514378,YARN SYNDICA,3.41,3.41,3.41,3.41,5,20191114
514394,AJIL,16.55,16.55,16.55,16.55,5651,20191114
514418,MANORG,304.65,305,296.2,297.8,2575,20191114
514428,HINDU.ADHESI,79,81.9,76.4,77.55,271,20191114
514448,JYOTI RESINS,228.85,228.85,211,215.2,2648,20191114
514450,MAHA.RUBTECH,33.8,33.8,31.05,33.5,102,20191114
514460,OSWAL YARNS,5.7,5.7,5.7,5.7,1,20191114
514470,WIMSOME TEXT,19.1,20.7,19.1,20.4,992,20191114
515037,MURD.CERAM,16.3,16.7,16.2,16.2,2847,20191114
515043,SAINT-GOBAIN,47,48,46.35,47.3,51192,20191114
515055,ANANTRAJ,33.15,33.35,33,33,31881,20191114
515059,MADHUS.IND.,11.24,11.24,11.24,11.24,6,20191114
515085,RESTILE CER.,2.49,2.49,2.49,2.49,500,20191114
515093,MADHAV MARB.,24,24,23.1,23.9,675,20191114
515127,RAMASIGNS,9.8,9.8,9.8,9.8,25,20191114
515145,HIND.NAT.GLS,33.25,33.25,33.25,33.25,69,20191114
515147,HALDYN GLASS,32.1,32.1,30.5,30.8,16463,20191114
516007,MANGALAM TIM,5.01,5.01,5.01,5.01,500,20191114
516016,SHREYANS IND,117.9,117.9,107,107.9,9135,20191114
516022,STAR PAPER,105.9,105.9,102.45,102.75,4716,20191114
516030,YASH PAPERS,47.5,48.5,46,48.25,18074,20191114
516062,NAT.PLYWOOD,16.85,16.85,16.85,16.85,3,20191114
516064,ARROWGREEN,53.4,55,51.55,51.9,106,20191114
516072,VISHNU CHEM,129.1,129.1,124.05,125.65,118,20191114
516078,JUMBO BAG,10.14,10.14,10.14,10.14,160,20191114
516082,N.R.AGARWAL,223,223,215.05,218.4,908,20191114
516096,SANGAL PAPER,79,80,75.1,78,688,20191114
516106,SH.KARTHIK P,5.12,5.12,4.64,5.12,4265,20191114
516108,S.I.PAPER,72.5,79.1,72.25,79,13786,20191114
517015,VINDHYA TELE,826.4,844.3,805.45,812.3,12710,20191114
517035,RUTTONSHA IN,41.65,46,41.4,43.4,1575,20191114
517041,ADORWELDING,319,330.95,309,322.15,502,20191114
517059,SALZER ELEC,122,122,119.5,121,306,20191114
517063,JETINFOTRAN,29.1,29.1,29.1,29.1,710,20191114
517119,PCS TECH,5.59,5.59,5.07,5.54,596,20191114
517146,USHA MART.LT,30.3,32.25,29.15,31.4,29546,20191114
517166,SPEL SEMICON,3.75,3.81,3.75,3.75,5055,20191114
517168,SUBROS LTD.,250,250,238.25,245.25,2814,20191114
517174,HONEYWELL,27670,27700,27156,27410.25,76,20191114
517206,LUMAX IND,1222.05,1298,1184,1280.7,184,20191114
517214,DIGISPICE,5.76,5.76,5.76,5.76,100,20191114
517224,SUJANA INDUS,0.2,0.2,0.2,0.2,2,20191114
517230,PREM.AU.ELEC,3.17,3.17,3.17,3.17,50,20191114
517236,CALCOM VISIO,21.1,21.1,20.8,20.8,3733,20191114
517238,DYNAVISION,46.05,50,46.05,50,385,20191114
517246,BCC FUBA,6.6,6.6,6.6,6.6,1,20191114
517258,PRECISION EL,34.2,37.2,34.2,37.2,327,20191114
517264,FINELINE CI,22.95,22.95,22.95,22.95,145,20191114
517271,HBL P SYS,17,17,16,16.1,18669,20191114
517288,GUJARATPOLY,9,9,8.18,8.2,2400,20191114
517300,GUJ.IND.POW.,67.7,68,66.3,67.1,9926,20191114
517330,CMI LTD.,67.2,67.2,67.2,67.2,220,20191114
517334,MOTHERSON SS,133.5,137.7,133.05,136.45,528492,20191114
517344,MINDTECK (I),31.05,37.8,30.05,30.55,15860,20191114
517354,HAVELLSINDIA,676,683.5,667.95,672.25,31856,20191114
517370,INCAP LTD.,26.15,26.15,23.95,26.05,1110,20191114
517372,GUJ.INTRUX,76.05,76.05,76.05,76.05,315,20191114
517380,IGARSHI MOT,242,245.85,237.45,243.05,1727,20191114
517385,SYMPHONY,1236.05,1236.05,1210,1216,1113,20191114
517415,LEE&NEE SOFT,0.9,0.94,0.9,0.94,339,20191114
517417,PATEL AIRTEM,112.2,117,112.1,113.8,436,20191114
517421,BFLYGANDHI,193,196,189.8,190.5,7822,20191114
517429,ATHENAGLO,32.55,32.55,32.55,32.55,20,20191114
517447,R.S.SOFTWARE,19.25,19.95,19.05,19.15,2263,20191114
517449,MAGNA ELECTR,165,165,159.1,159.4,2746,20191114
517477,ELNET TECH.,116.6,118,112,115.95,10304,20191114
517494,ACCEL,4.57,5.44,4.57,4.97,4944,20191114
517498,WEBELSOLAR,22.5,23.3,21.6,23.3,8709,20191114
517500,ROTO PUMPS,131,132,128.25,128.95,16917,20191114
517506,TTK PRESTIGE,5973.8,6019,5955,5964.25,111,20191114
517514,DHINDIA,18.3,19,16.75,17.95,2450,20191114
517522,RAJ GLO WIR,318.05,338.95,282.6,297.8,4748,20191114
517530,SURANATP,3.6,3.6,3.6,3.6,100,20191114
517536,ONWARD TECHN,69,69.3,68.35,69,4815,20191114
517548,STARLITE COM,7.42,8.19,7.41,7.41,583,20191114
517554,NHCFOODS,3.62,3.98,3.62,3.98,38,20191114
517562,TRIGYN TECH,54,55.1,51.05,51.95,9843,20191114
517569,KEI INDUST.,540,541.4,535,536.35,30265,20191114
517571,IMPPOWERS,24.3,24.3,24.25,24.3,417,20191114
518011,KEERTHI,56,56,56,56,496,20191114
518029,GUJ.SIDH.CEM,20,20,18.4,18.8,6018,20191114
518091,ANJANI PORTL,156.65,159,153,154.8,490,20191114
519003,MODINATURAL,27.55,27.55,25,25,657,20191114
519031,SHAH FOOD(P),33.6,33.6,33.6,33.6,100,20191114
519091,TASTY BITE,9201,9223.55,9201,9223.55,6,20191114
519105,AVT NATURAL,29,29.4,28.4,28.7,6066,20191114
519126,HIND.FOODS,674,675,638.25,645.3,1614,20191114
519136,NAHAR INDUST,25.2,25.25,23.2,24.5,5166,20191114
519152,VADILAL ENT,1273,1273.95,1273,1273.95,13,20191114
519156,VADILAL IND,768.7,818.35,768.7,795.5,26235,20191114
519174,ASHIANA AGRO,0.29,0.29,0.29,0.29,212,20191114
519183,ADF FOODS LT,295.8,301.05,287.25,298.95,2995,20191114
519214,WILLIAM.FIN.,7.97,7.97,7.97,7.97,20,20191114
519216,AJANTA SOYA,19.1,19.6,18.1,18.8,5103,20191114
519224,WILLIAM.MAGO,15.3,15.3,14.55,14.75,1006,20191114
519230,RICHIRICH,2.29,2.29,2.29,2.29,1,20191114
519238,SAPTARISHI A,6.6,6.6,6.6,6.6,2500,20191114
519248,JVL AGRO,0.61,0.61,0.6,0.61,3565,20191114
519260,SANWARIA,2.59,2.59,2.59,2.59,89462,20191114
519287,MODERN DAIRI,4.36,4.36,3.97,3.97,6982,20191114
519295,BAMBINO AGRO,114.3,122.5,114,120.7,723,20191114
519307,VIKAS WSP,9.76,9.76,9.76,9.76,177090,20191114
519319,JATALIA,4.12,4.12,4.12,4.12,2,20191114
519359,POONA DAL,30,30,26.7,27.7,771,20191114
519373,VIMAL OIL FD,5.91,5.91,5.6,5.65,6,20191114
519383,ANIK INDS,8.6,9.45,8.6,9.45,861,20191114
519397,SHARAT INDUS,21.4,21.4,20.8,21.4,6683,20191114
519421,KSE LIMITED,1293,1304,1241.05,1241.05,425,20191114
519457,VIRAT CRANE,19.95,19.95,16.65,17.3,7065,20191114
519475,CHORDIA FOOD,131,135,128.2,128.55,1343,20191114
519483,TAI INDUST.,12.71,12.71,12.71,12.71,20,20191114
519491,OCEAN AGRO,24.35,26.5,24.3,24.3,300,20191114
519494,N K INDUST.,28,28,28,28,600,20191114
519532,ASIAN TEA,7.5,7.5,7,7.05,555,20191114
519552,HERITGFOOD,325.75,332.65,319,324.55,846,20191114
519560,NEHA INTER.,0.8,0.86,0.8,0.86,1978,20191114
519566,SIMRAN FARMS,57.25,57.85,55,55.65,2146,20191114
519588,DFM FOODS,245.15,246.85,245.15,246.85,347,20191114
519600,CCL PRODUCTS,197.1,210.15,197.1,206.55,13179,20191114
519602,KELLTONTEC,16.85,17.3,16.5,16.95,4080,20191114
520008,RICO AUTO,44,44.9,43.1,44.55,79705,20191114
520021,OMAX AUTOS.,44.6,48.4,43.05,47.1,2331,20191114
520043,MUNJAL SHOWA,130,130,127.1,127.6,1088,20191114
520051,JAMNA AUTO,44,44.35,42.9,43.4,69868,20191114
520056,SUNDAR.CLAY,2215,2215,2215,2215,1,20191114
520057,JTEKTINDIA,81.8,85.5,81.6,82.45,18136,20191114
520059,MUNAUTO,41.9,45.8,40.5,45,33331,20191114
520066,JAYBH.MARUTI,215,228.15,209,222.15,27238,20191114
520073,RACLGEAR,87.95,93.75,85,87.2,51790,20191114
520075,SAMKRG PIST.,122.55,124,117.05,117.5,3701,20191114
520086,SICAL LOG,19.85,19.85,19.85,19.85,367,20191114
520111,RATNAMNI MET,956,960,954.45,957.8,159,20191114
520113,VESUVIUS IND,990.4,993.5,964,981,43,20191114
520119,AUTOMOTIVE S,31.55,31.55,31,31.35,3452,20191114
520121,ARCEE INDUST,1.79,1.79,1.79,1.79,1000,20191114
520123,ABC INDIA,71.5,81.15,70,76.95,6935,20191114
520127,BALURGHAT TE,9,9.85,8.93,9.79,9639,20191114
520139,JAGSON AIRLI,0.76,0.76,0.76,0.76,1419,20191114
520151,SHREY SH LOG,75.15,75.15,73.35,73.6,800,20191114
520155,STARLOG,15.98,15.98,15.98,15.98,1,20191114
521005,INDOVATION,6.75,6.75,6.75,6.75,11,20191114
521014,EUROTEX IND,12.5,12.5,12.5,12.5,772,20191114
521016,INDO COUNT,52.9,55.1,51.25,53.35,30676,20191114
521018,MARAL OVERS,18.1,18.55,17.5,17.85,7402,20191114
521034,SOMA TEXTILE,3.61,3.61,3.28,3.28,114,20191114
521064,TRIDENT,64.4,64.4,62.1,62.6,20560,20191114
521068,HISAR SPIN.,18.95,18.95,18.95,18.95,100,20191114
521070,ALOK INDS.,2.12,2.12,2.12,2.12,384418,20191114
521080,PASARI SPIN,1.82,1.82,1.82,1.82,31,20191114
521097,AMARJOTHI SP,60.6,64.55,59.75,60.5,4447,20191114
521105,OLYMPIA IND.,11.6,11.6,11.6,11.6,10,20191114
521109,NAGREEKA EXP,14.16,16.17,14.16,14.26,405,20191114
521113,SUDITI IND.,14.9,14.9,14.2,14.25,1033,20191114
521141,ADITYA SPIN.,4.1,4.1,4.1,4.1,3,20191114
521149,PRIME URBAN,4.53,4.73,4.53,4.73,1050,20191114
521151,DHANLXMI FAB,21.2,21.2,21.15,21.15,130,20191114
521163,ZODIAC CLOTH,189.9,196.9,188,190.25,152,20191114
521167,FRONT BUSS,2,2,2,2,50,20191114
521178,SRI RAMK.MIL,11.18,12.34,11.18,11.18,1270,20191114
521180,SUPER SPIN.,5.3,5.3,4.84,5.1,6442,20191114
521194,SIL INVEST,147.25,149.5,144.25,145.45,587,20191114
521200,SURYLAK.COTT,17.5,17.5,17.5,17.5,100,20191114
521206,SAMTEX FASH.,0.49,0.49,0.49,0.49,4900,20191114
521216,DHAN ROTO SP,24,24,24,24,24,20191114
521220,DAMOINDUS,28.95,28.95,27,27,101,20191114
521234,SRI NACHAMAI,10.11,10.5,10.11,10.5,127,20191114
521240,SAMBANDAM SP,63.9,63.9,60,60.05,895,20191114
521248,KITEX GARMEN,104.45,106,101,103.25,7771,20191114
522001,CRANEX LTD.,9.36,9.36,9.36,9.36,58,20191114
522004,BATLIBOI LTD,8.75,9.5,8.62,8.72,3830,20191114
522005,AUSTIN ENGG.,40,40.5,37.8,39.85,422,20191114
522014,UNITED DRILL,109.5,109.5,101.2,106,3030,20191114
522017,FLUIDOMAT,83.1,86,79.8,81.9,2642,20191114
522027,EMA INDIA,4.94,4.94,4.94,4.94,41,20191114
522029,WINDSOR MACH,19.5,20.85,19.5,20.85,26,20191114
522034,SHANTHI GEAR,103,103,99.65,99.95,290,20191114
522064,HONDA SIEL,1300,1322.95,1260,1302.7,1353,20191114
522073,HITECHGEAR,177.6,179.85,170.1,175.35,2484,20191114
522074,ELGI EQUIP,260,264,258.1,260.8,610,20191114
522101,KILBURN ENGG,20.3,23.15,20.3,22,3181,20191114
522105,BIRLA PRETEC,5.95,6.19,5.85,6.02,23583,20191114
522108,YUKEN INDIA,531,540,518,522.35,5438,20191114
522113,TIMKEN (I),872,890.5,872,889.55,702,20191114
522122,VOITH PAPER,839.95,846.75,828.3,839.8,523,20191114
522134,ARTSON ENG,31.95,31.95,29.05,29.25,25177,20191114
522152,SOLITAIR MC,25.7,26.05,25.1,25.1,754,20191114
522163,DIAMONPOWER,0.5,0.53,0.5,0.53,1214,20191114
522165,INDSIL HYD,29.2,29.3,27,29.05,3220,20191114
522183,ITL INDUSTRS,75,77,71.2,71.95,3635,20191114
522195,FRONTIER SPR,200,232,198.5,212.4,9012,20191114
522205,PRAJ IND.LTD,109.05,110.6,107.9,108.25,69269,20191114
522207,RASANDIK ENG,52.35,54.5,50,53.4,716,20191114
522209,YOGI SUNGWON,1.52,1.52,1.52,1.52,700,20191114
522215,SWISS GLASS,309,332,287,324.9,40351,20191114
522217,GUJ APOIND,131,131,131,131,25,20191114
522229,TANEJA AERO.,22.6,22.65,22.5,22.5,5117,20191114
522231,CONART ENG.,24.4,24.4,24.4,24.4,45,20191114
522241,M.M.FORGINGS,400,409.25,385,391.45,107,20191114
522249,MAYUR UNIQ.,225.7,227,220,221.3,1455,20191114
522251,CENLUB INDUS,58.35,63.45,58.35,58.75,1494,20191114
522257,RAJOO ENGIN.,12.75,13.15,12.75,12.84,1390,20191114
522263,JMC PROJECTS,108.3,109.05,106.05,106.45,3815,20191114
522267,VEEJAY LAKSH,23,23,23,23,100,20191114
522275,GET&D,179.65,180.65,176.5,177.6,1934,20191114
522281,RAM RAT.WIRE,76.85,76.85,73.25,73.7,3417,20191114
522285,JAY NECO IND,3.56,3.7,3.56,3.69,3350,20191114
522287,KALPA.POWER,452.6,453.6,444,448.4,3684,20191114
522292,CHANDNI TE,26.3,27.5,26.3,27.5,100,20191114
522294,T & I GLOBAL,71.9,74.55,67.45,72.6,7554,20191114
522295,CONTROL PRNT,255,257.55,250,253.05,97,20191114
522650,BEMCO HYDRAU,122,122,122,122,20,20191114
523007,ANSAL BUILD.,39,39.95,37.2,38.85,4448,20191114
523019,B.N.RATHI SE,19.5,19.5,19.15,19.2,3611,20191114
523021,RISHITECH,28.05,31.4,26.95,27,3696,20191114
523023,SINCLAIR HOT,295,304.5,292,293.35,943,20191114
523025,SAFARI IND.,561.6,570.5,556.85,569.5,208,20191114
523127,EIH ASSO.HOT,295,295,287,290.65,3,20191114
523144,MEDI CAPS,13.81,13.81,13.65,13.65,3000,20191114
523151,OTCO INTERN.,19.9,21.8,19.9,21.7,1207,20191114
523160,MORGAN CRU,1591,1601,1580,1600,1268,20191114
523186,BA PACK,4.73,4.73,4.73,4.73,2,20191114
523204,ABAN OFFSHO,28.9,29.35,27.55,28.45,5727,20191114
523207,KOKUYOCMLN,71.55,72.65,71.5,72.65,1521,20191114
523229,BHARAT SEATS,62.75,62.75,61.5,61.6,7860,20191114
523232,CONT.PETRO,19.75,19.75,19.75,19.75,20,20191114
523242,NB FOOT WEAR,1.9,1.9,1.9,1.9,1100,20191114
523248,MACHINO PLAS,75.6,75.6,72,72,275,20191114
523260,PEARL POLYME,11,11,11,11,700,20191114
523261,VENKEY'S (I),1685.4,1750,1659.95,1702.45,12773,20191114
523269,ADVANI HOTEL,56.2,57,56.2,56.8,91,20191114
523277,G.V.FILMS,0.32,0.34,0.32,0.32,23323,20191114
523283,SUPER HOUSE,93,93,87,91.7,1816,20191114
523289,RAMA VISION,2.39,2.63,2.39,2.4,1755,20191114
523319,BALMER LAWRI,197,197.4,189,189.75,40982,20191114
523323,KOVAI MEDI.,749.95,755,732,749.35,19418,20191114
523329,ELDECO HOUS.,1511.1,1650.95,1511.1,1599.85,1616,20191114
523367,DCMSHRIRAM,323.7,323.7,317.5,318.2,3091,20191114
523369,DCM SHR.IND,160,165,156.05,160.05,2069,20191114
523371,MAWANA SUGAR,33.15,33.65,32.15,32.25,12135,20191114
523384,MAH.RAS.APEX,87.85,87.9,87.85,87.9,34,20191114
523385,NILKAMAL L,1299.9,1356.8,1278.7,1314.1,4465,20191114
523387,TRITON CORP.,0.19,0.19,0.19,0.19,66,20191114
523391,NAHAR POLY,37,39,36.05,36.05,1941,20191114
523395,3M INDIA LTD,22215,22498.5,22181,22237.15,112,20191114
523398,JCHAC,1900,1930,1890,1920.85,287,20191114
523405,JM FINANCIAL,88.7,90.75,87.5,89.7,34023,20191114
523411,ADCINDIA,179.15,179.15,162.3,166.5,196,20191114
523445,REL INDL INF,312.9,313.4,300.25,301.7,28148,20191114
523457,LINDEINDIA,597.45,613,590,595.5,2800,20191114
523475,LOTUS CHOC,17.45,17.45,14.9,14.9,373,20191114
523483,PACIFIC IND.,80.75,85,80.75,85,2,20191114
523537,APM INDUS.,18.9,20.95,18.5,19.8,2726,20191114
523539,PRECISION WR,162.25,162.25,155.65,157.05,3178,20191114
523550,KRYPTON IND,11.4,11.4,11.32,11.32,2105,20191114
523558,NETWORK LTD.,2.18,2.18,2.18,2.18,111,20191114
523566,MARTIN BURN,20,20,20,20,101,20191114
523574,FEL,23.55,24.1,23.15,23.3,23216,20191114
523586,IND.TONERS,97,99,96,96.6,2697,20191114
523598,SHIPP.CORPN,60,60.4,57.1,58.4,182102,20191114
523606,SIKA INTER.,198,204,192.2,198.5,9369,20191114
523610,ITI LTD.,86.55,87.6,85.45,85.9,53625,20191114
523618,DREDGING COR,327.6,332,317.5,318.4,11315,20191114
523620,PHARMASIA,15.95,15.95,15.93,15.93,140,20191114
523628,PODDAR,357,357,357,357,15,20191114
523630,NATIONAL FER,26.05,26.4,26,26.05,25428,20191114
523638,IP RINGS LTD,63.1,63.1,58,59.9,2039,20191114
523642,PI INDUS.LTD,1416.9,1442.65,1409.5,1429.4,5901,20191114
523648,PLASTIBLEND,176,176,176,176,100,20191114
523660,WATERBASE,138,151.8,137.15,146.1,92544,20191114
523672,FLEX FOODS,45.05,47.9,45,45.25,2935,20191114
523676,GOLKUNDA DIA,13.2,13.44,13.2,13.44,200,20191114
523694,APCOTEX IND,163,167.1,160.3,162.6,1396,20191114
523696,FORTIS MLR,53,54.9,52.05,52.05,2774,20191114
523704,MASTEK LTD,321,321.2,312.3,314.8,5148,20191114
523708,EIMCO ELECON,287.1,301,287.1,298.3,221,20191114
523716,ASHIANA HOU,100,100,95.3,97.5,5358,20191114
523736,DVL,68.15,68.15,68.15,68.15,6,20191114
523754,MAHEPC,93,96,93,93.65,3854,20191114
523756,SREIINFRA,9.94,9.94,9.09,9.14,121464,20191114
523768,GUJ.BOROSIL,72,75.4,70.1,74.85,41735,20191114
523782,MITSHI,50.4,51.9,49.05,50.15,3573,20191114
523792,MAZDA LTD,400,407,385,390,440,20191114
523796,VICEROY HOTE,1.5,1.5,1.5,1.5,100,20191114
523828,MENON BEAR.,55,55,54.8,54.9,256,20191114
523832,MUKAT PIPES,3.35,3.35,3.35,3.35,50,20191114
523838,SIMPLX INFRA,53.6,55,51.7,52.4,6585,20191114
523840,INN.TECH.PAC,15.95,15.95,14.7,14.96,15846,20191114
523842,SUPER TANNER,2.25,2.3,2.21,2.28,14002,20191114
523844,INVICTA MED,4.41,4.41,4.41,4.41,200,20191114
523850,AXTEL INDUS.,110,110,101.4,106.85,4499,20191114
523862,PIFL,3.5,3.5,3.5,3.5,1,20191114
524000,MAGMA FIN,45.4,46.35,42.5,42.85,29466,20191114
524013,HIND.FLUROCA,9.1,9.1,8.3,8.76,1655,20191114
524019,KINGFA,660,660,611.05,623.05,1031,20191114
524037,RAMA PHOSPH,44.75,45.3,43,43.3,4241,20191114
524051,POLYPLEX,500.5,501,491,495.25,3885,20191114
524075,ALBERT DAVID,422,428.5,407,416.25,2021,20191114
524091,ACRYCIL LTD.,98.45,99.95,97.15,97.75,5071,20191114
524109,KABRA EXTR,66.7,66.7,66.2,66.7,869,20191114
524129,VINYL CHEM,62.85,63.7,62.85,62.85,1545,20191114
524136,PEE CEE COSM,95,95,95,95,12,20191114
524164,IOL CHEM PH,202.6,204.55,195.05,196.4,87872,20191114
524174,KESAR PETRO,6.6,6.6,6.59,6.59,4920,20191114
524200,VINATI ORG.,1953,1992,1940,1945.05,2882,20191114
524202,LACTOSE(I),20.7,22,20.65,20.7,593,20191114
524208,AARTI INDUST,829.95,830,753,800.15,5131,20191114
524212,WANBURY LTD,13.29,13.29,13.29,13.29,1,20191114
524218,RESONANCE,33.7,33.85,30.5,32.55,3522,20191114
524226,GUJ AMB EXP,129.55,129.95,128.25,128.25,475,20191114
524230,RASHTR.CHEM.,50.2,50.2,48.4,49,194846,20191114
524280,KOPRAN LTD.,28.1,28.25,28.1,28.15,1209,20191114
524288,AIMCO PESTI.,109.9,109.9,102.15,102.85,6673,20191114
524314,GUJ.TERC LAB,8.17,8.17,8.17,8.17,630,20191114
524324,SEYAIND,150.05,151,150.05,150.05,31685,20191114
524330,JAYANT AGRO,133.5,134.35,130.25,131,1707,20191114
524332,BCLIL,88,88,72,72.15,9840,20191114
524342,INDOBORAXC,348,348,337.25,347.9,688,20191114
524348,AARTI DRUGS,522,534.8,521.3,528.8,570,20191114
524370,BODAL CHEM,74,74.25,65,68.65,50332,20191114
524394,VIMTA LABS,100.3,101.8,94.7,97.6,4582,20191114
524400,ISHITA DRUGS,13.06,13.06,13,13.05,3182,20191114
524404,MARKSANS,14.7,15,14.15,14.25,59076,20191114
524408,UNIV.STARCH,29.55,29.55,29.55,29.55,150,20191114
524412,AAREY DRUGS,19.1,20.5,18.1,19.45,11752,20191114
524414,NORRIS MEDI.,3.95,3.95,3.95,3.95,60,20191114
524440,CAMEX LTD,21,22,21,21.15,730,20191114
524444,KAVITIND,81.5,82.9,78.1,80.2,53462,20191114
524470,SYNCOM FORM.,0.69,0.7,0.68,0.69,502856,20191114
524480,RIDHI SIDHI,256.05,256.05,250,250,217,20191114
524488,SVCIND,1.1,1.1,1.1,1.1,7800,20191114
524494,IPCA LAB LTD,1093.9,1146.25,1091.6,1136.8,14030,20191114
524500,KILITCH DRUG,136.9,136.9,121,124.05,3337,20191114
524506,CORAL LAB.,186,192.95,182.2,183,901,20191114
524520,KMC SHIL,13.1,13.1,11.95,12.01,44279,20191114
524534,BHASKAR AGRO,16.6,16.6,16.6,16.6,10,20191114
524542,SUKJIT STRCH,196.25,196.25,181.1,185.9,7119,20191114
524558,NEULAND LAB.,510.2,514,505.3,509.25,354,20191114
524570,PODDAR PIGM.,173.15,177.7,173,177.7,115,20191114
524576,VIVID IND,14.05,14.8,14.05,14.7,1763,20191114
524580,PRIYA LTD.,25.9,25.9,25.9,25.9,100,20191114
524592,JD ORGOCHEM,1.94,1.94,1.94,1.94,100,20191114
524594,ASHOK-ALCO,28.7,28.7,27.85,27.85,122,20191114
524598,AKSHARCHEM I,200,202.95,197,197.65,566,20191114
524606,BERYL DRUGS,4.98,4.98,4.98,4.98,1951,20191114
524614,INDXTRA,2.55,2.55,2.55,2.55,100,20191114
524624,GAGAN GASES,8.4,8.4,8.4,8.4,12025,20191114
524628,PARKER AGRO.,13,13,13,13,1,20191114
524634,ALU FLUORIDE,99,99,96.1,96.55,5604,20191114
524640,ARCHITORG,10.98,10.98,9.16,9.69,838,20191114
524648,INDO AMINES,53.8,59.8,53,53.45,4198,20191114
524652,IND.SWIFT LT,3.99,4.05,3.99,4.02,14,20191114
524661,WELCURE DRUG,0.5,0.54,0.5,0.54,404,20191114
524663,BH.IMMUN&BIO,7.8,8.09,7.45,7.65,4513,20191114
524667,SOTL,929,929,910,913.4,13,20191114
524669,HESTER BISC,1670,1670,1570,1588,106,20191114
524687,BASANT AGRO,3.2,3.3,3.2,3.21,4466,20191114
524689,PARENT.DRUGS,2.65,2.65,2.5,2.5,600,20191114
524703,SANDU PHARMA,17.5,17.85,17,17.55,1975,20191114
524709,NACLIND,26.3,26.75,26.05,26.5,776,20191114
524711,VISTA PHARMA,11.48,11.48,10.5,11.25,2560,20191114
524715,SUN PHARMA.,415.9,417.3,407.6,410.05,190424,20191114
524717,TITAN BIOTEC,39.5,40.45,37.2,40.15,7849,20191114
524727,SDL,14.35,15.04,14.35,15.04,3785,20191114
524731,JENBURKT PH.,430,438,421,425,7918,20191114
524735,HIKAL LTD.,108.6,109.1,106.2,107.55,19078,20191114
524742,CAPLIN POINT,377.85,383.6,371,378.85,2155,20191114
524748,LINK PHARMA,12.75,12.75,12.74,12.74,900,20191114
524752,COMBAT DRUGS,27.8,27.8,27.8,27.8,680,20191114
524758,WINTAC LTD,96,118,96,102.9,3852,20191114
524764,NUTRA,8.4,8.5,7.71,8.04,9893,20191114
524774,NGL FINE CHM,544.85,544.85,512.85,526.2,2548,20191114
524790,EVEREST ORG.,198.05,198.05,198.05,198.05,40,20191114
524804,AUROB.PHARMA,414,414,389.7,395.55,735204,20191114
524808,PHYTOCHEM I.,25,25,23.75,23.75,1075,20191114
524816,NATCO PHARM,561.05,563.65,542,559.4,7830,20191114
524818,DYNAMIC IND.,55,56,52.2,52.7,2160,20191114
524820,PANAMA PETRO,65,66.15,65,66.15,90,20191114
524824,BAL PHARMA,45,45.8,45,45.8,2839,20191114
524828,BDH INDUS.,67,69,67,67.2,321,20191114
526001,JAUS POLYMER,3.65,4.01,3.65,4.01,2300,20191114
526009,PROCAL ELECT,0.3,0.3,0.3,0.3,100,20191114
526027,CUBEX TUBING,12.95,12.95,12.95,12.95,2082,20191114
526043,POLYMECH.MCH,16.25,16.25,16.25,16.25,76,20191114
526073,GALAXY BEAR.,141,141,128.25,128.25,127,20191114
526081,SCAGRO,2.54,2.54,2.54,2.54,100,20191114
526093,SATVAH.ISPAT,2.93,3.1,2.93,2.93,24020,20191114
526117,SHERVANI IND,478.05,489.5,467.7,489.5,101,20191114
526137,SHETRON LTD,23.4,23.4,23.4,23.4,63,20191114
526139,TRANSGENE BI,2.56,2.56,2.33,2.47,23117,20191114
526143,MPL,5.05,5.05,5,5,3012,20191114
526159,NIKHIL ADHSV,128,129,124.5,128.5,800,20191114
526169,MULTIBASE I,125,127,121.05,125.2,2729,20191114
526173,ANDREW YULE,15.65,15.85,15,15.3,27127,20191114
526179,LUDOLOW JUTE,68.95,68.95,68.95,68.95,1871,20191114
526217,HITECHCORP,85,91.8,85,88.45,52,20191114
526227,FILATEX INDI,37.75,37.75,36.1,36.6,15760,20191114
526235,MERCATOR,1.35,1.35,1.29,1.29,23879,20191114
526241,AMRAPALI IND,4.09,4.09,4.09,4.09,100,20191114
526247,PREMIER EXPL,160.25,160.25,160,160,100,20191114
526263,MOLD-TEK TEC,48.05,51.95,48.05,49.3,1550,20191114
526299,MPHASIS LTD,892.85,899.15,884.4,892.8,1674,20191114
526301,MEDINOVA DIA,15.23,15.23,13.82,15.22,424,20191114
526315,DIVYA.GRANIT,67.95,68.95,62.55,64.65,1757,20191114
526325,ORIENT PRESS,90.1,111.7,90.1,92.4,45,20191114
526365,SWARNASA,9.6,9.6,9.35,9.35,2,20191114
526367,GANESH HSG.,33.5,33.9,33.5,33.55,1216,20191114
526371,NMDC LTD,101,102.8,97.95,98.5,284147,20191114
526373,CINDRELLA HT,22.8,22.8,22.8,22.8,58,20191114
526381,PAT INT LOG,21.6,22,21.25,21.55,3324,20191114
526397,ALPHAGEO (I),167.7,176.95,167.7,170.55,7330,20191114
526407,RIT PRO IND,9.15,9.15,9.15,9.15,100,20191114
526409,KKALPANAIND,21.05,22.7,18.15,18.2,2311,20191114
526415,OK PLAY (I),16.55,17.25,16.2,16.55,6692,20191114
526423,KRITI INDUS.,26.55,26.9,26,26.6,4224,20191114
526433,ASM TECHNOLO,67.25,74.8,67.25,69.05,997,20191114
526435,PERFECTPAC,143,143,143,143,25,20191114
526441,VISIONCINE,1.15,1.15,1.08,1.08,1051,20191114
526471,WINSOME BREW,3.5,3.62,3.45,3.45,2095,20191114
526473,ELEGANT FLOR,6.84,6.84,6.84,6.84,95,20191114
526479,SKY INDUST.,31.25,31.25,28.45,28.85,2248,20191114
526481,PHOENIX INT.,12.97,12.97,12.97,12.97,1270,20191114
526492,RISHIROOP,38,38,33.75,34.5,1953,20191114
526504,DOLPHIN MEDI,0.49,0.49,0.49,0.49,1831,20191114
526508,SHAHISHIP,4.3,4.3,4.3,4.3,1334,20191114
526519,ALPINE HSG.,10.58,10.58,10,10.48,2990,20191114
526521,SANGHI IND.,40.05,40.15,37.05,37.9,16375,20191114
526525,WWALUM,18.2,18.2,18.2,18.2,10,20191114
526538,MAXIMAA SYST,1.21,1.21,1.2,1.2,3195,20191114
526544,SCANP GEOM,24.05,24.05,23.8,23.8,9485,20191114
526550,CCHHL,3.67,3.67,3.45,3.5,7415,20191114
526568,LONGVIEW TEA,6.15,6.15,5.9,5.9,1829,20191114
526576,TECHIN,3.44,3.44,3.44,3.44,1,20191114
526582,TPL PLAST,125.3,131.95,124.9,128.2,251,20191114
526586,WIM PLAST LT,389,389,372.5,373.65,10658,20191114
526596,LIBERTY SHOE,128.2,134.55,125.5,130.65,25909,20191114
526604,LIPPI SYSTEM,7.69,7.69,7.69,7.69,100,20191114
526608,ELECTROTHERM,149.65,149.65,136.25,138,1812,20191114
526612,BLUE DART EX,2248.85,2248.9,2169.9,2176.8,169,20191114
526614,EXPO GAS,2.85,3.1,2.85,2.85,2642,20191114
526616,NAT.PLASTIC,26.15,28.5,26.1,27.5,352,20191114
526622,MFL INDIA,0.19,0.19,0.19,0.19,200,20191114
526640,ROYALE MANOR,10.86,10.91,10.86,10.91,56,20191114
526642,MIRZA INTER,58,59.7,56.55,58,32653,20191114
526650,TOURISM FINA,81.9,83.4,80.95,82.95,3514,20191114
526666,BHARTIYA INT,174,174,162.2,162.2,679,20191114
526668,KAMAT HOTELS,35.05,36,34.6,36,5657,20191114
526703,ECOPLAST LTD,100,100,100,100,53,20191114
526707,ALCHEMIST LT,0.72,0.72,0.72,0.72,55,20191114
526717,GOPALA POLY.,3.13,3.13,3.13,3.13,30,20191114
526721,NICCO PARKS,26,27.25,24.8,27.25,1110,20191114
526723,NTC INDUST,32.25,32.25,28.55,30.05,617,20191114
526725,SANDESH LTD.,619.95,619.95,593,597.7,141,20191114
526727,GARNET CONST,6.05,6.19,6.03,6.19,4951,20191114
526729,GOLDIAM INT.,132.1,135,129,132.05,24412,20191114
526731,BRIGHT BROS.,78.65,78.65,71.1,72,70,20191114
526737,CORPOR COUR,11.8,11.8,11.8,11.8,1,20191114
526739,NARMADA GEL,163,168.95,161.8,164.1,2070,20191114
526747,P.G.FOILS,70.5,81.65,70.5,74,653,20191114
526755,VELAN HOTELS,3.47,3.47,3.15,3.15,5862,20191114
526775,VALIANT COMM,23.15,23.35,22.05,22.75,5324,20191114
526783,DR.AGAR.EYE,284.05,312,284.05,298,350,20191114
526797,GREENPLY IND,160,168.35,160,164.8,6914,20191114
526801,PSL LTD,0.62,0.62,0.62,0.62,400,20191114
526807,SEAMEC LTD,454,478.8,454,471.05,2968,20191114
526817,CHEVIOT CO.,880,919,820,825.05,80178,20191114
526821,DAI-ICHI KAR,299,312,287,307.45,1380,20191114
526827,SPICE ISLAND,20.2,20.2,20.2,20.2,1,20191114
526829,CONFI PETRO,28.75,29.4,27.6,28.8,41047,20191114
526847,ASHIRWAD STL,4.02,4.23,4.02,4.23,11,20191114
526849,BANARAS BEAD,31.1,33.65,31.1,33.65,800,20191114
526853,BILCARE LTD.,24.8,24.8,24.8,24.8,35294,20191114
526861,RISHI LASER,13.6,13.6,13.6,13.6,5,20191114
526881,63MOONS,114.5,116.6,113.25,113.7,21033,20191114
526885,SARLA PER F,22.65,22.95,22.25,22.35,1117,20191114
526899,HFIL,7.1,7.1,6.75,6.75,29034,20191114
526905,PADMAIND,16.05,17.65,16.05,17.6,398,20191114
526917,CHD DEV LTD,1.65,1.65,1.59,1.65,14129,20191114
526921,21ST CEN.MGM,14.55,14.55,14.55,14.55,5,20191114
526931,HARIYANA SH.,52,52,42.55,43.5,5083,20191114
526947,LA-OPALA RG,151,151,146.75,147.8,1544,20191114
526951,GOLDEN LAMIN,467.05,491.4,467.05,480.35,773,20191114
526953,VENUS REMEDI,26.75,26.8,24.65,24.85,2918,20191114
526957,UDL,13.8,13.81,13.8,13.81,19933,20191114
526971,DHOOT I.FIN.,19.15,20.45,18.25,19.9,3110,20191114
526981,SHRI BAJRANG,19.85,19.85,19,19.2,4092,20191114
526987,URJA GLOBAL,1.69,1.7,1.62,1.63,424703,20191114
527001,ASHAPURA LTD,27.1,27.75,26.7,26.75,6632,20191114
530001,GUJ.ALKALI,410,418,410,412.6,787,20191114
530005,INDIA CEM.,82,83.35,81.05,82.1,67515,20191114
530007,JK TYRE IND,67.9,74.4,67.15,71.8,194791,20191114
530011,MANGLR.CHEM,28.95,29.35,28.85,29.1,6371,20191114
530019,JUBILANT,523,523,500,502.75,19261,20191114
530035,SANTOSH FINE,7.35,7.35,7.35,7.35,1,20191114
530043,ACKNIT IND,48,57,48,55.15,8371,20191114
530045,TITAN SECUR.,2.95,2.95,2.73,2.77,3289,20191114
530047,MOHOTAIND,8.21,8.21,8.21,8.21,10,20191114
530067,CSLFINANCE,253,259.95,248,248,1975,20191114
530073,SANGHVI MOVE,76.15,81,75,79.6,27476,20191114
530075,SELAN EXPLOR,155,155,146.8,148.15,5246,20191114
530077,FRESHTROP FR,92.3,95,92,94,3771,20191114
530079,FAZE THREE L,36.75,37.75,35.55,37.45,3145,20191114
530109,ANUPAM,16.15,16.15,16.05,16.05,4575,20191114
530111,RAJ PACKAGIN,25.7,25.7,25.7,25.7,10,20191114
530117,FAIRCHEM,489,491.05,477,478.1,591,20191114
530125,SAMRAT PHARM,102,112.8,102,108.75,2543,20191114
530127,NPR FINANCE,16.07,16.07,14.72,14.72,61,20191114
530129,NILE LTD.,242,250,236.1,241.55,1113,20191114
530131,UDAIPUR CEME,12.25,12.34,12.03,12.1,54214,20191114
530135,OPTIEMUS,45.5,45.5,45.5,45.5,7057,20191114
530141,GYAN DEVELOP,4.13,4.13,4.13,4.13,199,20191114
530145,KISAN MOULD.,23.7,23.7,21.85,23,6457,20191114
530151,VIJAY TEXTIL,23.95,24,22.55,23.55,583,20191114
530163,KERALA AYUR,48.95,48.95,42.1,43.85,2565,20191114
530173,OSCAR GLOBAL,4.4,4.4,4.4,4.4,1,20191114
530175,ODYSSEY TECH,23.9,23.9,23.9,23.9,51,20191114
530177,SPS INTL.,12.47,12.47,12.47,12.47,5,20191114
530185,SURAT TEXT.,1.15,1.17,1.11,1.13,61278,20191114
530187,ATHARV ENT,1.29,1.29,1.29,1.29,10600,20191114
530199,THEMIS MEDIC,286,291,286,291,16,20191114
530201,KALLAM,7.5,7.94,7.5,7.62,9673,20191114
530207,BRAWN BIO,24.4,24.4,22.45,22.95,130,20191114
530215,KINGSINFRA,21.9,22.4,21.4,21.55,53092,20191114
530233,AURO LAB.,54.15,58,54.15,55.25,1652,20191114
530239,SUVEN LIFE S,297.15,332.5,296,320.6,454255,20191114
530251,RISA INTL,0.35,0.35,0.33,0.35,20361,20191114
530259,INTER ST.OIL,10.34,10.34,10.34,10.34,200,20191114
530263,GLOBAL CAP.,0.42,0.42,0.42,0.42,1200,20191114
530265,SAINIK FIN.,17.65,17.65,17.65,17.65,547,20191114
530299,KOTHARI PROD,61,62.5,58.15,61.15,1021,20191114
530305,PICCADILY AG,6.91,6.99,6.7,6.73,8424,20191114
530307,CHAMANLAL SE,46.35,47.35,43.5,44,10454,20191114
530309,CHANDRA PRAB,18.7,19.75,18.7,19.75,1700,20191114
530315,HIND.TIN WRK,52.8,52.8,50.1,50.75,6300,20191114
530317,GODAVARI DRU,16.7,16.7,14.4,14.95,2921,20191114
530331,PREMCO GLOB.,133,133,130,130.05,334,20191114
530341,MUKESH BABU,105.55,113.8,105.55,113.75,20,20191114
530343,GENUS POWER,23.6,24.1,23.1,23.9,3118,20191114
530355,ASIAN OILFIE,95.8,95.8,89.25,90.2,37766,20191114
530357,KBS INDIA,5.19,5.19,5.19,5.19,1,20191114
530363,UGAR SUGAR,12.95,13.17,12.9,13.04,6732,20191114
530365,ORIENTBELL,117.5,119.95,115.95,118.05,4358,20191114
530367,NRB BEARINGS,100,100,97.85,98.15,3712,20191114
530369,VAMSHI RUBB.,17,17.74,16.1,17.74,501,20191114
530377,NILA INFRA.,5.44,5.44,5.15,5.2,23420,20191114
530401,VINYOFLEX LT,19.5,19.5,19.45,19.45,1110,20191114
530405,JINDAL CAP.,3.99,3.99,3.99,3.99,340,20191114
530419,SUMEDHA FISC,18.85,20,18.85,19.8,4409,20191114
530421,KUWER INDS.,2.93,2.93,2.93,2.93,24,20191114
530427,CHOKSI IMAG,14.3,14.3,13.15,14.25,207,20191114
530431,ADOR FONTECH,43.45,44.4,41.55,42.05,53464,20191114
530433,SHIVA FERT.,16.55,17.3,16.55,17.3,991,20191114
530449,RUNGTA IRRIG,17.55,17.55,17.55,17.55,100,20191114
530459,VALSON INDUS,18.5,18.5,17.9,17.9,2110,20191114
530461,SABOO SODIUM,5.15,5.2,4.96,5.17,3019,20191114
530477,VIKRAM THERM,87.9,101.5,85,95,33783,20191114
530499,A.K.CAPITAL,270,270,255.6,262,452,20191114
530517,RELAXO FOOT.,547,557.1,539.35,549.2,9197,20191114
530521,VIRAT INDUS.,47.25,48.5,47.25,48.4,31,20191114
530533,TERAI TEA CO,40.75,44.6,40.75,44.6,3,20191114
530543,MARG LTD,9.85,9.85,8.93,9.13,31362,20191114
530545,COSCO INDIA,100,100,97,97.7,392,20191114
530549,SHILPA MEDIC,313.5,317.95,303.55,303.6,222,20191114
530555,PARAMOUNT CO,8.9,9.34,8.8,8.8,1493,20191114
530557,NCL RESEARCH,0.19,0.19,0.19,0.19,10010,20191114
530579,UYFINCORP,2.38,2.44,2.27,2.44,2741,20191114
530581,EKAM LEASING,4.2,4.2,4.2,4.2,10,20191114
530585,SWASTIK INV,75.95,75.95,69.65,69.65,63,20191114
530589,PRIMA PLASTI,63.8,64,61.5,62.75,1545,20191114
530601,JAGSON FIN.,2.96,2.96,2.96,2.96,5,20191114
530609,CARNATION IN,6.53,6.53,6.52,6.52,60,20191114
530621,AAIL,21.6,22.95,21.5,21.55,885,20191114
530627,VIPULORG,143,145.9,135,141.25,6066,20191114
530643,ECORECO,32.75,32.75,29.5,29.9,232,20191114
530655,GOODLUCK,53.25,55.1,52.15,54.85,7549,20191114
530665,ZENITH HEALT,1.28,1.3,1.19,1.23,12908,20191114
530677,SUPREME HO,6.22,6.22,5.95,6.17,12391,20191114
530689,LYKISLTD,21.55,21.55,20.05,21.4,784,20191114
530695,PRIME PROP,13,15.29,12.65,12.66,4108,20191114
530697,ZENLABS,40.55,40.55,39.5,39.55,5546,20191114
530711,JAGAN LAMPS,12.05,12.65,12.05,12.65,2011,20191114
530715,ALPS INDS.,0.89,0.89,0.89,0.89,545,20191114
530733,NOVAPUBLIC,10.83,11.37,10.83,11.37,65,20191114
530735,SUPER BAKERS,6.12,6.12,6.12,6.12,100,20191114
530759,STERL.TOOLS,196.85,196.85,177.15,179.1,1438,20191114
530789,CEEJAY FINAN,103,107,103,107,51,20191114
530803,BHAGIL,103.9,106,102.95,104,620,20191114
530813,KRBL LTD.,202.2,205,200,201.4,8420,20191114
530815,REFNOL RESIN,27.95,27.95,24.9,25.2,1707,20191114
530825,DAIKAFFIL CH,21.7,21.7,21.7,21.7,50,20191114
530829,CIL SECURITS,14.7,14.7,14.05,14.05,300,20191114
530839,CLIO INFOTEC,2.22,2.22,2.22,2.22,50,20191114
530843,CUPID LTD,198.15,216,194.95,202.3,35351,20191114
530845,SUNSHIELD CH,137.8,140,122.1,133,3192,20191114
530853,HIPOLIN LTD.,28.6,28.6,28.6,28.6,10,20191114
530871,CHEMBOND CHM,214.95,217.95,210.15,210.55,1205,20191114
530879,CIFL,110,110,99,107.95,137,20191114
530883,SUPER CROP.,17.1,17.5,16.45,17.25,42017,20191114
530889,ALKA INDIA,0.19,0.19,0.19,0.19,1000,20191114
530897,N.G.IND.LTD.,60,60,57,57,4,20191114
530915,J.R.FOODS,3.2,3.2,3.19,3.19,114,20191114
530919,REMSONS IND.,81.5,82.2,80.5,82.2,1004,20191114
530943,SRI ADHIKARI,1.65,1.74,1.65,1.74,310,20191114
530951,RAMINFO,37.45,38.8,34,36.8,1131,20191114
530953,SUNIL AGRO F,30.5,30.5,27.7,30,203,20191114
530959,DIANA TEA CO,9.21,9.9,9.21,9.9,851,20191114
530961,VIKASECO,3.65,3.65,3.52,3.52,27369,20191114
530965,INDIAN OIL,134,140.1,131.4,136.95,1053884,20191114
530977,SKCIL,38.2,43,38.2,40.8,4256,20191114
530979,INDIA HOME,48.45,48.45,45.1,47.25,5126,20191114
530991,ROOPA INDUS,9.58,10.4,9.58,10.29,2725,20191114
530999,BALAJI AMINE,357.7,365.9,355.5,356.8,2234,20191114
531041,COMPETENT AU,178.85,182,168.75,180.85,1804,20191114
531043,DHAN JEEVAN,10.1,10.1,10.1,10.1,115,20191114
531082,ALANKIT,15.69,15.69,15.63,15.69,35622,20191114
531083,NIHAR INFO,7.9,7.9,7.2,7.2,2254,20191114
531091,UNITED CRED.,15.95,16,15.1,16,144,20191114
531092,OM MET INFRA,24.55,24.55,22.6,23.05,7363,20191114
531109,ISHAN DYES,25.8,25.8,23.6,24,1508,20191114
531111,GOTHI PLASCO,7.71,7.71,7.71,7.71,15500,20191114
531112,AMAZEENT,29.45,29.45,29.45,29.45,157,20191114
531120,PATEL ENGG.,13.88,14.3,13.88,13.88,14680,20191114
531137,GEMSTONE INV,0.7,0.7,0.7,0.7,12002,20191114
531146,MEDICAMEN BI,342.05,354.95,330,342.9,804,20191114
531161,ABM KNOWLEDG,47,47,42.5,43.95,405,20191114
531162,EMAMI LTD.,324.6,325.7,316.15,318.6,7052,20191114
531163,KEMISTAR,47.5,47.95,47,47.8,5100,20191114
531173,SYSCHEM (I),6.82,6.85,6.82,6.85,301,20191114
531179,ARMAN FIN,563.95,580,539,557.65,174,20191114
531206,KWALITY CRED,10.62,10.62,10.62,10.62,1,20191114
531209,NUCLE.SOFT E,298.65,299.45,298,298.6,302,20191114
531210,COLINZ LABOR,8.55,8.55,8.55,8.55,18,20191114
531213,MANAP FIN,163,164.05,160,162.95,162317,20191114
531215,RTS POWER CO,30.5,30.5,28,28.6,1196,20191114
531216,COMFORT INTE,5,5.39,5,5.31,3093,20191114
531223,ANJANI SYNT.,12.6,13.9,12.55,12.55,1120,20191114
531225,FRONTIER,7.8,7.8,7.8,7.8,6118,20191114
531233,RASI ELECTRO,2.7,2.89,2.64,2.84,667,20191114
531234,VICTORY PAPR,88.3,91.3,88.2,91,5256,20191114
531237,DHRUVA CAP.,6.75,6.75,6.75,6.75,1,20191114
531241,LINC PEN &PL,200,200,200,200,75,20191114
531253,INDIA GELAT.,87.75,92.5,87.75,91.1,1874,20191114
531255,PARAGON FIN.,10.4,10.6,10.4,10.55,134,20191114
531266,VST TILLERS,1212.65,1214,1175.05,1184,302,20191114
531268,B2B SOFT.,9.84,10.33,9.84,10.33,515,20191114
531273,RADHE DEVLOP,15.5,15.5,14.1,14.75,11203,20191114
531279,TRISHAKTI EL,18.55,18.55,18.55,18.55,2,20191114
531289,NATFIT,42.25,42.65,40,40.3,1678,20191114
531297,ARTEFACT PR,35.75,36.4,35.75,35.9,3839,20191114
531300,AMIT INTNL.,2.19,2.19,2.19,2.19,1000,20191114
531306,DHP INDIA LT,471.95,471.95,456,462,515,20191114
531307,SRK INDUS,0.75,0.76,0.75,0.76,6000,20191114
531319,MARUTI SEC.,2.1,2.1,2.1,2.1,23,20191114
531324,ROSELABS FIN,15.43,15.43,13.97,13.97,2,20191114
531335,ZYDUS WELL,1475,1524,1411.5,1426.95,5361,20191114
531337,JUMPNET,73.5,74.25,67.1,73.7,142267,20191114
531340,BERVIN INV.,13.62,13.62,13.62,13.62,5,20191114
531344,CONTAIN.CORP,577,582.9,573,575.5,22445,20191114
531349,PANACEA BIOT,135.9,138.6,128,130.15,6058,20191114
531358,CHOICE INT.,48.2,50,40.1,50,6452,20191114
531359,SHRIRAM ASSE,125,130.95,124.45,124.45,423,20191114
531373,BYKE HOSP,21.05,21.05,19.3,19.35,11646,20191114
531381,ARIHANT FOUN,34,34,28.8,31.95,4146,20191114
531395,PADAM COTTON,10.73,10.73,10.73,10.73,1,20191114
531396,WOMEN NETWOR,1.91,1.91,1.91,1.91,1363,20191114
531398,SOURCENTRL,47.75,47.75,47.75,47.75,78,20191114
531404,ZICOM ELECTR,1.59,1.59,1.53,1.56,8774,20191114
531410,GUJ.FOILS,1.69,1.69,1.69,1.69,161,20191114
531411,TUNI TEXTILE,0.19,0.19,0.19,0.19,1,20191114
531412,RADIX IND,60.55,61.3,59.1,60.1,322,20191114
531417,MEGA CORPN.,0.28,0.28,0.28,0.28,1,20191114
531426,TAMIL.NEWSPR,186,186.4,184.1,184.9,5981,20191114
531429,ADVENT COMP.,0.92,0.92,0.92,0.92,60,20191114
531431,SHAKTI PUMPS,240.4,249,219,226.7,14831,20191114
531437,PWASML,20.5,20.5,20.5,20.5,2,20191114
531439,GOLDSTONE EN,8.91,9.69,8.91,9.69,110,20191114
531449,GRM OVERSEAS,195,202,185,200.35,336,20191114
531453,MOHIT INDUS.,6,6.09,4.6,4.6,1045,20191114
531456,MINAXI TEXT.,0.4,0.4,0.4,0.4,7016,20191114
531471,DUKE OFFSHOR,16.02,16.89,15.92,15.92,2928,20191114
531472,CYBELE IND,7.46,7.46,7.46,7.46,306,20191114
531489,CG-VAK SOFTW,31.35,32,31.35,31.35,1650,20191114
531494,NAVKAR BUILD,19.85,21.8,19.85,21.1,1347,20191114
531495,BLUECOAST,19.7,19.7,19.7,19.7,10,20191114
531497,MADHUCON PRJ,5.15,5.35,5.15,5.2,1603,20191114
531499,SYBLY INDS.,1.49,1.49,1.49,1.49,646,20191114
531500,RAJESH EXPO.,685.7,685.7,670.5,682.6,56342,20191114
531502,ESAAR (I)LTD,0.73,0.73,0.73,0.73,1,20191114
531508,EVEREADY (I),52.2,54.4,49.45,50,13749,20191114
531512,ORIENT TRADE,3.61,3.84,3.61,3.61,113308,20191114
531518,VIKASPROP,4.32,4.32,4.32,4.32,55659,20191114
531531,HATSUN AGRO,589,592.8,581,582.05,45,20191114
531533,E.COM INFOTE,3.43,3.43,3.43,3.43,1100,20191114
531539,RISHABH DIGH,23,23.55,21.85,21.85,5846,20191114
531540,MARUTI INFRA,21,22,20.6,21.5,9982,20191114
531541,AVONLIFE,1.37,1.37,1.31,1.31,272,20191114
531543,JINDAL WORLD,60.9,60.9,57.5,58.05,35207,20191114
531548,SOMANY CRAM,183.5,183.5,177.7,178.4,1909,20191114
531556,CORAL (I)FIN,13.9,13.9,13.9,13.9,10,20191114
531592,GENPHARMA,14.2,14.2,14,14.16,119,20191114
531595,CGCL,193.5,197.05,182.4,192.1,243514,20191114
531599,FDC LIMITED,175.15,184.5,175.15,181.25,4445,20191114
531608,GORANI INDUS,10.83,10.83,10.83,10.83,4,20191114
531613,MAL,0.49,0.49,0.49,0.49,600,20191114
531616,STARCOM,100.85,100.85,100.85,100.85,10,20191114
531626,OROSMITHS,3.64,3.64,3.64,3.64,1,20191114
531633,LINCOLN PHAR,176,181.9,173.35,179.75,29920,20191114
531642,MARICOLTD,366.5,366.5,354.4,357,283322,20191114
531651,NATIONAL GEN,26.45,26.45,26.45,26.45,94,20191114
531673,ANKA INDIA,21.5,21.5,21,21.45,7450,20191114
531680,MAYUR LEATHR,4.99,4.99,4.99,4.99,5,20191114
531687,KARUTURI GLO,0.36,0.36,0.36,0.36,58100,20191114
531688,PRITHVIEXCH,23.8,23.8,21.9,21.9,210,20191114
531717,VIDHIING,64.55,64.6,63.05,63.95,4161,20191114
531719,BHAGIRA.CHEM,399,403.9,394,395.5,1120,20191114
531723,STAMPEDE CAP,0.64,0.67,0.64,0.67,16816,20191114
531726,PANCHSHEEL O,52,52,52,52,14,20191114
531727,MENON PISTON,14.65,14.75,14,14.25,6456,20191114
531739,GENNEX LAB,3.26,3.45,3.15,3.21,210557,20191114
531746,PRAJAY ENGS.,8.2,8.2,7.16,7.2,1494,20191114
531761,APOLLOPIPES,375,378.9,360,373.95,7656,20191114
531762,UNJHA FORMUL,8.43,8.43,8.17,8.17,1000,20191114
531768,POLY MEDICUR,210,227,207.35,220,3476,20191114
531795,ATUL AUTO,222,222.45,219,219,1473,20191114
531802,PRERNA INFR,22.05,22.05,21,21,5151,20191114
531814,TIRUPATI SAR,7,7.28,7,7.25,1776,20191114
531822,RODIUM,111.7,111.7,107,109.65,4247,20191114
531831,UNISYS SOFT.,3.76,3.76,3.76,3.76,1,20191114
531841,INDUSFINL,8.16,8.16,8.16,8.16,2,20191114
531842,LAHOTI OVER.,12.7,12.7,10.74,11.34,614,20191114
531845,ZENITH BIRLA,0.58,0.61,0.58,0.6,830,20191114
531846,TRINITYLEA,13.8,13.8,13.8,13.8,4,20191114
531859,ORIENTAL VEN,54,55,50.05,50.6,4350,20191114
531861,JOINDRE CAPI,15.84,15.84,15.5,15.65,1440,20191114
531862,BHARATAGRI,165,165,148,156.05,6031,20191114
531869,SACHETA MET.,14.65,14.65,13.22,13.85,5086,20191114
531870,POPULAR EST,12.6,12.6,12.6,12.6,10,20191114
531878,ANJANI FINL,1.04,1.04,1.04,1.04,200,20191114
531879,PIONEER DIS.,137.55,141.9,137.55,141.9,122,20191114
531881,GMETCOAL,12.35,13,12.35,13,10,20191114
531882,KWALITYLTD,4.05,4.05,3.68,3.83,584170,20191114
531888,REXNORD ELE.,26.9,26.9,23.1,25.85,1065,20191114
531900,CCL INTER,9.8,9.8,9.8,9.8,400,20191114
531917,TWINSTAR SOF,0.9,0.9,0.86,0.86,15850,20191114
531921,AGAR IND COR,115,117.95,114.95,117.95,405,20191114
531925,SHANTANU SHE,0.19,0.19,0.19,0.19,1300,20191114
531928,GOLDEN CARPE,4.14,4.14,4.14,4.14,4,20191114
531952,RIBA TEXTILS,35,35,28.5,32.3,50163,20191114
531977,CHARTERLOGIS,2.98,2.98,2.61,2.64,53153,20191114
531978,AMBIKA COTTO,875,892,875,891.95,26,20191114
531979,HIND ALUMIN,50.15,50.15,50.1,50.1,50,20191114
532007,SHREEVAT.FIN,5.5,5.6,5.5,5.6,20180,20191114
532022,FILAT FASH,3.95,3.99,3.75,3.99,5000,20191114
532025,SOWBH MEDIA,2.4,2.4,2.4,2.4,210,20191114
532034,SAFALHBS,1.09,1.09,1.09,1.09,11411,20191114
532039,ZENOTECH,28.1,30,28.05,28.5,4296,20191114
532041,HINDUSTN BIO,3.12,3.12,3,3.12,35384,20191114
532051,SWELECT,133.3,136.95,118.95,120.6,3952,20191114
532053,WALLFORT FIN,26,26,26,26,1000,20191114
532054,KDDL LTD,335,335,315.05,320,192,20191114
532067,KILPEST (I),93.7,93.7,89,89.5,6346,20191114
532078,MONNET IND.,9.5,9.5,9.5,9.5,1,20191114
532081,KSERASERA,0.19,0.19,0.19,0.19,100,20191114
532090,VANDANA,0.25,0.25,0.25,0.25,125268,20191114
532092,SAGARPROD,11.46,11.54,11,11.37,445742,20191114
532097,MUKAND ENGG.,12.4,12.4,11.4,12,35,20191114
532100,INDO-CITY IN,3,3,3,3,400,20191114
532113,BRIJLAXMI LE,0.74,0.74,0.74,0.74,1300,20191114
532114,AREALTY,1.1,1.1,1.1,1.1,1,20191114
532123,BSE INFRA,1.05,1.05,0.99,1,27000,20191114
532129,HEXAWARE TEC,331,334.55,327.8,333.85,21550,20191114
532134,BANKBARODA,93.4,94,90.6,93.3,1731653,20191114
532141,ANDHRA CEMEN,3.09,3.09,2.82,2.95,15943,20191114
532143,SKM EGG PROD,40.95,41.5,39.1,39.5,2931,20191114
532144,WELCORP,139.45,139.5,137.5,138.05,21042,20191114
532145,H.S.(I) LTD.,6.83,6.83,6.3,6.74,1102,20191114
532149,BNK OF INDIA,65.75,66.7,63.9,66.25,684654,20191114
532150,INDRAPRAST,41.8,44.1,40.6,43.75,38052,20191114
532155,GAIL (I) LTD,124.9,124.95,119.6,121.85,514839,20191114
532156,VAIBHAVGBL,819.5,829.9,819,826.45,1049,20191114
532159,TRESCON,71.05,71.05,71.05,71.05,25,20191114
532160,GUJ.STAT.FIN,0.75,0.75,0.75,0.75,100,20191114
532162,JK PAPER,117.2,117.6,114.4,114.8,49593,20191114
532163,SAREGAMA (I),407,417.8,398,414,1333,20191114
532164,MINOLTA FIN.,0.91,0.91,0.91,0.91,1,20191114
532166,ALKA SECUR.,0.19,0.19,0.19,0.19,650,20191114
532167,OMKAR PHARM.,14.65,14.65,14.65,14.65,56,20191114
532172,ADROITINFO,8.2,8.98,8.2,8.98,160100,20191114
532173,CYBERTECH,51.35,51.35,48.8,48.85,1299,20191114
532174,ICICI BANK,490.3,499.9,483.55,498.75,1107801,20191114
532175,CYIENT,400.1,408,385.3,398.3,15722,20191114
532178,ENGINRS.(I),104.7,105.45,101.6,104.15,96068,20191114
532179,CORPN.BANK,16.2,16.2,15.65,15.7,18397,20191114
532180,DHANALAK.BNK,15.2,15.2,14.7,14.8,32389,20191114
532181,GUJ.MINERAL,62.7,62.7,58.75,59.05,22669,20191114
532183,GAYATRI SUGR,0.91,0.91,0.91,0.91,284,20191114
532187,INDUSIND BNK,1404.8,1404.8,1354,1374.4,139870,20191114
532189,INDIA TOURIS,373.15,376.1,363.2,366.5,25446,20191114
532209,J & K BANK,30.9,31,30.55,30.65,44266,20191114
532210,CITY UNION,209,209,203.25,206.9,12825,20191114
532212,ARCHIES LTD,19,20,19,20,8589,20191114
532215,AXIS BANK,710,721.5,707.5,715.85,193633,20191114
532216,HB STOCKHOL.,6.77,7.45,6.76,7.42,761,20191114
532218,SOUTH IND.BK,10.84,10.84,10.54,10.65,392719,20191114
532219,ENERGY DEV.,5.3,5.3,5.05,5.05,3900,20191114
532221,SONATA SOFT.,307.15,310.95,305.3,306.35,2629,20191114
532234,NAT.ALUM,42.4,42.7,41,42.2,607216,20191114
532240,INDIA NIPPON,329,331,323.75,325.2,267,20191114
532256,NALWA SONS,810.2,845,800,808.95,319,20191114
532259,APAR INDUS.,504,505.45,488.6,494.15,436,20191114
532262,TCI INDUS.,622,622,622,622,270,20191114
532268,ACCELYA,992,1120,989,1092.85,6395,20191114
532271,CYBERMATE,1.55,1.73,1.55,1.64,24938,20191114
532275,LANDMARC LEI,0.4,0.4,0.4,0.4,6185,20191114
532276,SYNDICATE BN,26.6,26.6,25.6,25.75,53537,20191114
532281,HCL TECHNO,1140.6,1157.5,1135.05,1148.55,21201,20191114
532282,CASTEXTECH,0.54,0.54,0.5,0.5,6102,20191114
532285,GEOJITFSL,28.75,29.5,28.65,29.15,5996,20191114
532286,JINDAL STE,142.05,144.35,138.6,139.75,1590138,20191114
532290,BLB LTD.,3.9,3.9,3.45,3.45,300,20191114
532296,GLENMARK PHA,275,284.8,267.3,282.3,113713,20191114
532300,WOCKHARDT,283.6,287,263,274.75,118799,20191114
532301,TATA COFFEE,81.4,82,81.15,81.35,12220,20191114
532305,IND-SWIFT LA,28.5,29,27.5,28.25,22753,20191114
532309,GEPIL,693,693,665,678.75,1490,20191114
532310,SHREE RAMA,4.25,4.34,4.02,4.33,46398,20191114
532313,MAHINDRALIFE,394.75,397,393.45,394.45,365,20191114
532321,CADILA HEALT,219,235.35,219,234.2,295210,20191114
532323,SHIVA CEMENT,13.26,13.5,13.15,13.15,84360,20191114
532324,CINEVISTA,10.12,10.12,10.12,10.12,604,20191114
532326,INTENS TECH,29.2,31,28.65,30.45,117,20191114
532330,BIOPAC INDIA,1.94,2.04,1.94,2.04,85,20191114
532331,AJANTA PHARM,987,987,971.8,975.35,2197,20191114
532333,HB PORTFOLIO,18.9,18.9,14.85,15.1,1580,20191114
532334,HB ESTATE DE,10.23,10.23,9.28,10,1563,20191114
532339,COMPUCOM SOF,8.14,8.69,7.26,7.55,36605,20191114
532341,IZMO,31.75,33.95,31.75,33.95,101,20191114
532342,COMMEX TECH,0.19,0.19,0.19,0.19,50,20191114
532343,TVS MOTOR L,462.8,463,445.5,448.5,42596,20191114
532345,GATI LTD.,59.15,60.55,58.45,58.6,65176,20191114
532348,SUBEX LTX,5.26,5.35,5.19,5.23,32206,20191114
532349,TRANSPORT CO,272.7,274.25,272,273.55,963,20191114
532350,PADMALAYA TE,1.8,1.83,1.79,1.83,4581,20191114
532351,AKSH OPTIFIB,6.96,6.99,6.76,6.86,33376,20191114
532356,TRIVENI ENGG,65.05,65.3,63.5,63.75,44432,20191114
532357,MUKTA ARTS,39.3,39.5,38,38.3,1911,20191114
532362,NAGPUR POWER,24,24,24,24,10,20191114
532365,DYNACONS SYS,25,25,20.8,21.9,15150,20191114
532366,PNB GILTS,28.4,28.4,27.65,27.95,6802,20191114
532368,BCG,3.15,3.25,3.12,3.21,59713,20191114
532369,RAMCO INDS.,192.9,194.85,192.5,194.2,778,20191114
532370,RAMCO SYSTM,149.6,152.3,142.05,144.7,4447,20191114
532371,TATA TELESER,2.9,3.07,2.75,2.81,165637,20191114
532372,VIRINCHI,40.15,40.15,37.15,38.5,19105,20191114
532373,WEPSOLN,30.6,30.6,30.6,30.6,7029,20191114
532374,STER TECH,130.65,130.65,122.8,123.95,235593,20191114
532375,TIPSINDUSTR,72.95,74.6,72.6,73.45,288,20191114
532376,MRO-TEK,26.9,28.15,26.9,26.9,591,20191114
532378,UNIVERSAL A,1.26,1.26,1.26,1.26,1,20191114
532379,FIRSTOBJ,4.75,4.75,4.75,4.75,5000,20191114
532380,BABA ARTS,4.3,4.3,4,4.26,1937,20191114
532382,BALAJI TELE.,59.1,61.75,58.1,59.55,15283,20191114
532384,TYCHE INDS,96.8,96.8,82.5,83.9,24234,20191114
532386,CALIFORN.SOF,16.8,17.95,16.8,17.95,2210,20191114
532388,INDIAN OVER.,10.8,10.8,9.8,9.82,85446,20191114
532390,TAJ GVK HOTL,164.9,166.4,164.9,165.55,322,20191114
532391,OPTO CIRCUIT,4.04,4.06,3.92,3.92,60749,20191114
532395,AXISCADES,72,72.35,70.65,71.95,1817,20191114
532400,BSOFT,67.8,69.05,66.05,67.15,24009,20191114
532403,FOURTH GEN.,2.49,2.49,2.49,2.49,1,20191114
532404,SAVEN TECHNO,14.19,14.19,13,13.35,4898,20191114
532406,AVANTEL LTD,229.1,234.9,222,229.95,1579,20191114
532407,MOSCHIP,11.3,11.51,10.98,11.1,33294,20191114
532408,MEGASOFT LTD,6.6,6.6,6.6,6.6,200,20191114
532410,TRANSCORP IN,15.8,16.8,15.8,16.3,214,20191114
532411,VISESH INFO.,0.19,0.19,0.19,0.19,1250,20191114
532413,CEREBRA INTE,21.45,21.5,18.5,19.55,4646866,20191114
532416,MID-DAY MULT,11,11.66,11,11.55,22,20191114
532418,ANDHRA BANK,17.35,17.4,17,17.15,43267,20191114
532419,SMARTLINK,81,81,77.1,78.15,8400,20191114
532424,GODREJ CONS,726,726,712.15,714.9,72248,20191114
532430,BF UTILI,297,301,284.15,285.4,48162,20191114
532432,UNITD SPR,628,628,612.5,618.7,29508,20191114
532435,SANINFRA,31.5,31.5,31.5,31.5,170,20191114
532439,OLECTRA,186.3,186.6,177,181.35,3250,20191114
532440,MPS LTD,506.1,512,506.1,509.8,276,20191114
532443,CERA SANITAR,2510,2510,2407.1,2442.4,410,20191114
532444,T. SPIRITUAL,0.49,0.49,0.49,0.49,1300,20191114
532454,BHARTI ARTL,358,368,350.5,362.65,801913,20191114
532455,SHALIMAR WIR,5.3,5.8,5.3,5.8,2085,20191114
532456,COMPUAGE INF,9.7,9.7,8.51,8.64,14837,20191114
532457,GULSHAN POLY,42.75,42.75,39.85,40.5,2403,20191114
532459,FAZE3AUTO,24.75,24.75,24.75,24.75,10,20191114
532460,PONNI SUG(ER,172,172,150.25,154.6,2191,20191114
532461,PUNJAB NATIO,60.15,60.9,58.85,60.3,1166081,20191114
532466,ORACLE FIN,3100,3100,3025.1,3054.3,1496,20191114
532468,KAMAHOLDING,5200.05,5200.05,5150,5199,192,20191114
532475,APTECH LTD,168.05,170.7,161.8,162.55,37786,20191114
532477,UNION BANK L,53,54,50.9,52.3,813689,20191114
532478,UNITED BREWA,1275,1275,1230.35,1249.1,17087,20191114
532479,ISMT LTD,3.82,4.09,3.82,3.95,4733,20191114
532480,ALLAHABAD BK,25.55,25.75,25.15,25.55,29223,20191114
532481,NOIDA-TOLL B,4,4.14,3.91,4.14,30005,20191114
532482,GRANULES (I),119.4,125.1,118,124.1,103722,20191114
532483,CANARA BANK,199.35,201.4,193.8,200.15,304901,20191114
532485,BALMER LA.IN,407,409.45,405,405.35,24163,20191114
532486,POKARNA LTD,177,178,170,170,2089,20191114
532488,DIVI'S LAB.,1674,1693.95,1645,1657.8,18600,20191114
532493,ASTRA MICRO,81.3,81.3,78.2,79,6284,20191114
532497,RADICOKHAIT,320.9,323.8,312.65,314.35,14116,20191114
532498,SHRMCITYUN,1335,1335,1328.2,1330.4,52,20191114
532500,MARUTISUZUK,7163.8,7272.7,7163.8,7247.1,42690,20191114
532503,RAJAPAMILLS,789.3,789.9,787.85,787.85,40,20191114
532504,NAVIN FLUORI,898,905.45,882.65,902.25,5583,20191114
532505,UCOBANK,13.52,13.55,13.12,13.19,34825,20191114
532507,BAG FIL MED,2.35,2.35,2.13,2.16,286525,20191114
532508,JSL,37.15,37.3,36.2,36.5,38920,20191114
532509,SUPRAJIT ENG,173,173,166.4,167.35,3915,20191114
532513,TVSELE,113.8,113.9,108.6,108.6,7315,20191114
532514,INDRA GAS,421,426,418.35,424.5,33941,20191114
532515,TV TODAY,298.75,300.55,294.95,295.95,1220,20191114
532522,PETRONET LNG,279,282.8,274.85,276.3,51436,20191114
532523,BIOCON LTD.,253,258.25,250,254.55,154491,20191114
532524,PTC INDIA,56.7,56.7,55.25,55.5,83206,20191114
532525,BANK MAHA,11.24,11.33,11.01,11.2,41371,20191114
532527,RK FORGINGS,284.05,291.2,281,289.35,334,20191114
532528,DATAM GLOB,73.8,74.1,72,73.1,4020,20191114
532529,NDTV,30.25,30.5,29.85,30,972,20191114
532531,STAR,388,393.2,382.8,386.4,16919,20191114
532532,JAIPRA,2.11,2.13,2.06,2.07,1496412,20191114
532538,ULTRATECH CM,4120,4120,3992.75,3996.8,164530,20191114
532539,MINDA IND,330,343.1,327.65,336.3,18543,20191114
532540,TCS LTD.,2181,2199.55,2145.35,2195.6,106873,20191114
532541,NIITTECH,1480,1509.65,1466.45,1504.9,11022,20191114
532543,GULFPETRO,39.5,39.5,38.1,39.3,10475,20191114
532548,CENTURYPLY,168.85,181.4,165.45,177.7,88891,20191114
532553,WELENT,82.1,82.8,78.9,79.15,21632,20191114
532555,NTPC LTD,118.25,119.1,117.6,118.55,425036,20191114
532604,SALSTEEL,2.69,2.69,2.69,2.69,1400,20191114
532605,JBM AUTO,225.5,229,222,226.45,5115,20191114
532610,DWAR SUGAR,25.2,25.45,24.8,25.05,19082,20191114
532612,INDOCO REM,144,148,143,144.25,1390,20191114
532613,VIPCLOTHNG,8.5,8.5,8.5,8.5,22261,20191114
532616,XCHANGING,58.45,58.45,51.45,52,8542,20191114
532617,JETAIRWAYS,24,24.3,22.1,22.1,42384,20191114
532621,MORARJETEX,13.25,14.5,13.21,13.21,1602,20191114
532622,GATEWAY DIST,85.7,86.6,82.35,83.15,31174,20191114
532626,PONDY OXIDES,175.5,177.75,166.5,170.45,2811,20191114
532627,JPPOWER,1.08,1.18,1.05,1.14,1230364,20191114
532628,3I INFOTECH,1.95,1.96,1.91,1.92,624872,20191114
532629,MCNALLYB,4.51,4.97,4.51,4.68,4957,20191114
532630,GOKALDAS,83.5,83.5,77.7,78.6,10379,20191114
532633,ALLSEC TECH,276.05,276.05,276.05,276.05,43,20191114
532636,IIFL,143.45,143.5,137,141.45,7607,20191114
532637,MAN DRUGORG,33.7,35.75,33.7,35.75,801,20191114
532638,SHOPPER STOP,362.9,366,359.6,361.7,431,20191114
532641,NDL,30.75,31.9,30.75,31.9,1100,20191114
532642,JSWHL,2435,2440,2411,2435.35,95,20191114
532644,JK CEMENT,1192,1192,1156.7,1161.65,463,20191114
532646,UNIPLY IND,33.4,33.5,30.4,30.4,273010,20191114
532647,PROVOGUE IND,0.72,0.72,0.72,0.72,42,20191114
532648,YES BANK,68.75,70.8,67.15,68.75,15035997,20191114
532649,NECTAR LIFE,15.15,15.36,14.9,14.92,37861,20191114
532651,SPL INDS,34.8,37.85,33.15,37.85,114518,20191114
532652,KARNATAKA BK,77.25,79.25,75.45,75.9,70462,20191114
532654,MCLEOD RUSSE,7.12,7.17,6.91,6.92,19964,20191114
532656,FACOR ALLOYS,1.58,1.58,1.31,1.4,106093,20191114
532658,EON ELECT,18,18,18,18,1315,20191114
532659,IDFC,34.65,34.65,34.15,34.5,84945,20191114
532660,VIVIMED LABS,13.98,14.51,13.66,14.12,8140,20191114
532661,RANE MADRAS,234.5,248,226.6,235,563,20191114
532662,HT MEDIA,16.7,16.7,16,16,8216,20191114
532663,SASKEN,632,634.4,630.4,631.95,1132,20191114
532666,FCS SOFTWARE,0.22,0.23,0.22,0.22,249412,20191114
532667,SUZLONENERGY,2.7,2.73,2.5,2.58,2476998,20191114
532668,AURIONPRO SO,76,76,75,75,543,20191114
532670,RENUKA SUGAR,10.78,10.81,9.4,9.59,394035,20191114
532673,KM SUGARMILL,6.82,6.82,6.78,6.81,835,20191114
532674,BANNARI AMMA,135,135,130.3,130.3,300,20191114
532678,BOMBAY RAYON,4.45,4.45,4.1,4.1,14849,20191114
532679,SORILINFRA,115.75,115.75,115.75,115.75,176,20191114
532683,AIAENGINEER,1675.5,1675.5,1640,1641,906,20191114
532684,EVEREST KANT,25.7,25.8,25,25.1,4923,20191114
532687,REPRO INDIA,630.55,630.55,620.55,620.55,398,20191114
532689,PVR LTD,1748.7,1752.75,1720,1750.45,5926,20191114
532692,RADHA MADHAV,3.65,3.72,3.61,3.65,8061,20191114
532693,PUNJ LLOYD,1.4,1.4,1.4,1.4,12196,20191114
532694,BARTRONICSIN,1.77,1.8,1.65,1.76,2371,20191114
532695,CELEBRITYFAS,6.43,6.43,6.43,6.43,12613,20191114
532696,EDUCOMP SOLN,1.14,1.21,1.14,1.14,6359,20191114
532698,NITINSPINNER,48.3,48.85,47.65,47.95,7420,20191114
532699,ROYALORCH,74,76,70.95,72.5,1412,20191114
532700,ENT NETWORK,239,239,235,237.25,112,20191114
532701,CELLA,5.75,5.75,5.75,5.75,100,20191114
532702,GUJ PETRONET,217.8,220.4,216.05,217.25,8688,20191114
532705,JAGRAN PRAK,56.4,56.4,53.7,54.05,12536,20191114
532706,INOX LEISURE,360,364.9,356,361.2,30338,20191114
532707,DYNEMIC PRO,142.85,143.05,138.75,140.55,6175,20191114
532708,GVK POWERINF,4.3,4.65,4.23,4.61,511709,20191114
532710,SADBHAV ENGG,118.1,125,114.4,121.55,3892,20191114
532712,REL COM LTD,0.61,0.61,0.61,0.61,1739377,20191114
532713,SAKUMA EXPO,7,7.06,6.89,6.91,5675,20191114
532714,KEC INTERN,280.9,282.15,274.35,278,20764,20191114
532716,GILLA ARBUT,33.5,33.5,30.15,30.15,210,20191114
532717,INDOTECHTR,112.6,127.65,109.8,127.65,31476,20191114
532719,BL KASHYAP,9.79,9.95,9.78,9.78,7353,20191114
532720,M&M FINANSER,321.1,328.95,321.1,328.2,27062,20191114
532721,VISA STEEL,5.4,5.68,5.2,5.38,3485,20191114
532722,NITCO TILES,23.5,23.55,22.9,23.1,1418,20191114
532725,SOLAR IND,1084.95,1084.95,1008.4,1011.5,88,20191114
532726,GALLAN METAL,25.7,26.45,25.7,26.45,51,20191114
532728,MALU PAPER,22.4,22.5,22,22.35,3211,20191114
532729,UTTAM SUGAR,104.5,104.5,96.55,98.6,34342,20191114
532730,STL GLOBAL,7.12,7.49,7.12,7.35,1250,20191114
532731,ROHIT FERRO,0.99,0.99,0.93,0.93,1014,20191114
532732,KEWAL KIRAN,980,980,970,970,320,20191114
532733,SUN TVNET,470.15,495.9,470.15,490.8,211389,20191114
532734,GODAWARI POW,141.65,141.75,138.2,138.55,3582,20191114
532735,RSYSTEMINT,48.1,48.5,47.05,47.1,205,20191114
532737,EMKAY GLOB F,72.65,72.65,71.5,71.9,121,20191114
532738,TANTIA CONS,1.75,1.75,1.75,1.75,1208,20191114
532740,LOKESH MACH,33.65,37.2,33.65,36.15,13577,20191114
532741,KAMDHENU,101.35,103.75,101,102.4,671,20191114
532742,PAUSHAK LTD,2529,2529,2450,2450,670,20191114
532745,INDICAP,42.5,42.5,37.8,38,4597,20191114
532746,UNITY INFRA,0.4,0.4,0.4,0.4,2000,20191114
532748,PRIME FOCUS,93,93,81.5,84.15,1146042,20191114
532749,ALLCARGO,97.5,97.5,94.3,94.55,19159,20191114
532751,EASUNREYRL,2.9,3,2.9,3,66,20191114
532754,GMR INFRASTR,21,21.4,20.75,21.05,1817030,20191114
532755,TECH MAH,756.65,763.4,748.4,759,44593,20191114
532756,MAHINDCIE,150,150,140,143.4,6235,20191114
532757,VOLTAMP TRAN,1107,1122,1095,1112.1,626,20191114
532759,ATLANTA,7.4,7.69,7.05,7.41,621,20191114
532760,DEEP INDS,98.25,98.25,95,95.25,2406,20191114
532761,HOV SERVICES,59,59,54,54,7707,20191114
532762,ACTION CONST,86.4,87.75,85.05,85.95,23210,20191114
532764,GEECEE,82.3,84,82.3,83.2,1138,20191114
532766,RICHA IND,0.94,0.94,0.94,0.94,500,20191114
532767,GAYATRI PROJ,93,97.45,89.95,96.45,1281,20191114
532768,FIEM INDS,357,357,346.6,346.65,676,20191114
532771,JHS SVEN,17,17,15.6,15.9,7245,20191114
532772,DCBBANK,183,183.6,180.3,182.5,12456,20191114
532773,GLOBAL VECT,50.15,53.2,47.2,50.8,8963,20191114
532774,INSPIRISYS,42.3,42.3,40.05,40.55,455,20191114
532775,GTL INFRAST,0.43,0.43,0.41,0.41,1326219,20191114
532776,SHIVAM AUTO,29.65,29.65,26.55,26.75,27124,20191114
532777,INFO EDGE,2600,2677,2585,2609.95,32238,20191114
532779,TORNT POWER,296.7,296.95,291.7,293.75,20253,20191114
532780,PARSVNATH,2.35,2.35,2.25,2.26,10222,20191114
532782,SUTLEJ TEXT,30.9,32.75,30.9,31.45,1310,20191114
532783,DAAWAT,24.6,24.6,23.65,23.9,18382,20191114
532784,SOBHA,402,404.45,393.75,395.6,6192,20191114
532785,RUCHIRA PAP,80.9,83.6,76.05,76.6,14101,20191114
532788,XLENERGY,0.38,0.38,0.36,0.36,7250,20191114
532790,TANLA,50.9,50.9,50.9,50.9,49104,20191114
532794,ZEEMEDIA,7.65,7.8,7.27,7.27,145749,20191114
532795,SITINET,1.95,1.95,1.83,1.83,28226,20191114
532796,LUMAX TECH,99,99.65,97,98.8,2546,20191114
532797,AUTOIND,23.1,24.35,22.85,24.05,6825,20191114
532798,NTWK MED INV,22.9,22.9,22.5,22.6,12527,20191114
532799,HUBTOWN,14.5,14.75,12.43,12.79,193011,20191114
532800,TV18BRDCST,22.5,22.95,22.25,22.6,131877,20191114
532801,CAMBRIDGE,32.5,32.5,28.55,28.55,168,20191114
532804,TECHNOCRAFT,319.95,343,319.95,335.15,446,20191114
532805,REDINGTON,115.3,116.4,113.8,115.05,4727,20191114
532806,AI CHAMPDNY,11.45,11.45,10.46,11.45,321,20191114
532807,CINELINE,32,34.6,31,34.55,10345,20191114
532808,PGIL,185.1,185.1,180,185,750,20191114
532809,FSL,41.65,42.6,40.65,40.8,138491,20191114
532810,POWER FINAN,110.5,112.75,108.2,112.05,328796,20191114
532811,AHLUWALIA CO,283,296.85,276.4,287.5,908,20191114
532813,C & C CONSTR,2.68,2.68,2.68,2.68,2581,20191114
532814,INDIAN BANK,118.25,118.4,112.75,114.4,76492,20191114
532815,SMS PHARMACE,40.45,40.45,39.95,40,109,20191114
532817,ORIENTAL,13.01,13.01,13,13,2002,20191114
532819,MINDTREE LTD,680,693.45,675.8,689.35,6575,20191114
532820,ELAND,3.72,3.72,3.41,3.7,2123,20191114
532822,IDEA,3.33,3.44,2.9,2.95,82052426,20191114
532823,EURO CERAMIC,0.83,0.83,0.83,0.83,501,20191114
532826,RAJ TELE,44.5,47,41.5,47,257,20191114
532827,PAGE INDUSTR,23750,24099.25,23450.9,23588.25,517,20191114
532828,AMD INDUS,17.7,17.7,16,16.45,6757,20191114
532829,LEHAR,16.5,16.7,16.05,16.65,6981,20191114
532830,ASTRAL POLY,1109,1109,1066.75,1086.35,3136,20191114
532832,INDBUL REAL,76.75,77.4,73.9,73.9,158646,20191114
532834,CAMLINFINE,60.95,60.95,58.95,59.2,7220,20191114
532835,ICRA,2717,2770,2717,2770,17,20191114
532839,DISH TV,13.7,14.12,12.8,13.41,4637131,20191114
532841,SAHYA INDU,124.9,125,116.7,118.35,13785,20191114
532842,SREE RAYALA,106,106.7,103.7,105.25,291,20191114
532843,FORTIS,156.55,159.7,155.1,156.1,108624,20191114
532845,TGBHOTELS,3.61,3.61,3.57,3.57,1050,20191114
532847,HILTON MET,16.82,16.83,16.31,16.83,15395,20191114
532848,DELTA CORP,192,195.95,187.6,189.75,128642,20191114
532850,MIC ELECTRON,0.65,0.65,0.65,0.65,2242,20191114
532851,INSECTCID,560,560,545,548,3110,20191114
532852,MCD HOLDING,17.9,17.9,17.9,17.9,10,20191114
532853,ASAHI SONG,154,154,144,148.3,1324,20191114
532854,NITIN FIRE,0.4,0.41,0.4,0.41,1600,20191114
532855,HARYA CAPFIN,29,29,29,29,57,20191114
532856,TIME TECHNO,62,62.75,61,62.05,13588,20191114
532859,HGSL,620,628,618,625.65,736,20191114
532864,NELCAST,40.2,40.25,38.55,39.9,1496,20191114
532865,MEGHMANI,57.3,57.3,54.95,55.2,69010,20191114
532867,V2RETAIL,117.9,121,108.25,120.2,2874,20191114
532868,DLF LIMITED,202.9,209.8,202.55,208.85,738049,20191114
532869,TARMAT,28.35,29,28.35,28.35,730,20191114
532871,CELESTIAL,3.46,3.46,3.46,3.46,44,20191114
532872,SUNPHA ADV,153,154.25,146.7,147.9,192694,20191114
532873,HOUSING DEV,2.2,2.2,2.2,2.2,13960,20191114
532874,SURYACHAKRA,0.28,0.28,0.26,0.26,1006,20191114
532875,ALLIED DIGIT,16.99,18.69,16.7,17.22,23719,20191114
532878,ALPA LAB,15.1,17.48,15.1,16.85,4903,20191114
532879,SIR SHADI LA,28.05,28.05,26.5,26.5,31,20191114
532880,OMAXE LTD,191.8,191.8,183.9,184,94634,20191114
532884,REFEX,56.35,56.35,56.35,56.35,1792,20191114
532885,CENTRAL BK,19.5,19.8,19.15,19.3,28967,20191114
532886,SEL MANUF,0.71,0.73,0.66,0.73,9854,20191114
532888,ASIAN GRANIT,230,238.1,226.8,230.2,29021,20191114
532889,K.P.R. MILL,654.9,671.2,644.05,654.75,156,20191114
532890,TAKE SOLUT,108,108.05,105.4,106,11548,20191114
532891,PURAVANKARA,61,61,60,60.15,677,20191114
532892,MOTILALOFS,665,713.6,665,700.2,13910,20191114
532893,VTM LTD,25.95,26.9,25.2,26,9795,20191114
532894,IWIND ENERGY,3,3.14,2.92,3.01,28840,20191114
532898,POWER GRID,190,190,187.1,188,1811872,20191114
532899,KAVERI SEED,535,539.8,526.1,527.85,47123,20191114
532900,PAISALO,435,435,426.2,435,110621,20191114
532907,ILFSENGG,2.76,2.76,2.5,2.58,1646,20191114
532911,PARLEIND,15.5,16.2,15.2,15.2,27666,20191114
532914,ARCOTECH LTD,2.69,2.69,2.69,2.69,18064,20191114
532915,RELIGARE ENT,54,54.55,52.25,52.8,50781,20191114
532916,BARAK VALL,10.76,10.76,10.76,10.76,600,20191114
532920,EMPEE DIST,4.54,4.54,4.54,4.54,1044,20191114
532921,ADANI PORTS,370.65,373.8,366,368.7,71131,20191114
532922,EDELWEISS,124.4,128.2,116,128.2,269996,20191114
532924,KOLTEPATIL,245.45,251.7,239.5,240.3,10941,20191114
532925,KAUSHAL INFR,0.41,0.44,0.41,0.44,3456,20191114
532926,JYOTHYLAB,176.65,177.25,176,176.5,1508,20191114
532927,ECLERX,449,450.95,443,445,709,20191114
532928,TRIL,7.86,8.29,7.64,7.88,13551,20191114
532929,BRIGADE,213.6,216.55,205.9,206.95,28963,20191114
532930,BGR ENERGY,32,32,30.5,30.55,14232,20191114
532931,BURNPUR,1.29,1.3,1.25,1.3,3400,20191114
532932,MANAKSIA LTD,39.4,40.6,39.4,39.8,1452,20191114
532933,PORWAL AUTO,18.55,19.9,18.55,19.15,2138,20191114
532934,PPAP,180,182.9,179.85,180.9,3,20191114
532935,ARIES AGRO,76.85,76.85,67.65,68.45,19867,20191114
532937,KUANTUM,457,484.95,440,469.25,5251,20191114
532939,RPOWER,4.19,4.19,4.19,4.19,189331,20191114
532940,J KUMAR INFR,156.85,158.6,153,157.7,19339,20191114
532941,CORDS CABLE,42.65,42.65,42.6,42.6,90,20191114
532942,KNR CONST,230.4,251.5,223.2,245.65,16070,20191114
532944,ONMOBILE,34.1,34.6,33.6,34.6,4267,20191114
532945,SHRIRAM EPC,6.61,6.8,6.6,6.68,23523,20191114
532946,BANG,16.55,17.85,16.55,17.3,9174,20191114
532947,IRB INFRA,73.15,74,70.8,71.65,58689,20191114
532951,GSS INFOTECH,37.65,37.65,35,36.15,8731,20191114
532952,NAHAR CAP,80.3,82.55,80.3,80.5,4,20191114
532953,V GUARD IND,234.45,234.7,233.2,233.75,3871,20191114
532955,RECLTD,138.05,138.2,133.65,135.1,105757,20191114
532957,GOKAK TEXTI,12.5,12.5,12.5,12.5,9,20191114
532959,GAMMON INFRA,0.29,0.3,0.29,0.29,40155,20191114
532960,IBVENTURES,149,153.8,140.5,148.8,155512,20191114
532966,TITAGARH WAG,49,49,45.5,45.95,149575,20191114
532967,KIRI DYES,381.5,389.25,380,381.75,20451,20191114
532972,SANKHYA INFO,4.68,4.68,4.68,4.68,2720,20191114
532974,ABML,34.1,34.45,33,33.05,14822,20191114
532975,AISHWARYA TE,3.03,3.03,3.03,3.03,4,20191114
532976,JAIBALA IND,19.65,22.15,19.65,20.8,781,20191114
532977,BAJAJ AUTO,3212.8,3244.95,3195.9,3234.4,7090,20191114
532978,BAJAJ FINSE,8950,9099,8902,9063.6,8505,20191114
532979,PIRPHYTO,23.65,24.05,23.65,23.7,44,20191114
532980,GOKUL REFOIL,12.6,13.86,12.6,13.42,1504,20191114
532983,RPG LIFESCI,278.65,279.8,266.35,270.95,3531,20191114
532986,NIRAJ CEMENT,16,16,14.2,15.15,4755,20191114
532987,RANE BRAKE,490.25,495.2,487.9,490,346,20191114
532988,RANE ENGVL,199.9,205,199.9,202.75,465,20191114
532990,METKORE,0.27,0.27,0.27,0.27,192,20191114
532991,MVL LIMITED,0.19,0.19,0.19,0.19,1200,20191114
532997,KSK ENERGY,0.55,0.59,0.54,0.54,243614,20191114
532998,LEHIL,23,23,23,23,234,20191114
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,1,20191114
533007,LGB FORGE,2.45,2.45,2.3,2.3,5225,20191114
533008,OCL IRON&ST,4.06,4.06,4.06,4.06,50,20191114
533012,LANDMRK PRO,1.7,1.7,1.7,1.7,2806,20191114
533014,SICAGEN IND,18,18.6,17.45,17.45,552,20191114
533022,20 MICRONS,37.8,37.8,35.7,35.75,8718,20191114
533023,WABCO,6130,6214,6130,6205.05,85,20191114
533029,ALKALI,42.5,43.65,42.5,43.4,2910,20191114
533033,ISGEC,359.8,390,345,380.75,22077,20191114
533047,INDIAN MET,186,194.55,186,192.45,347,20191114
533056,VEDAVAAG,29.9,29.9,26,26.95,4052,20191114
533068,ARROW TEX,12.18,12.18,9.31,10.35,175,20191114
533080,MOLDTKPACK,279,285.5,277,283.2,3618,20191114
533088,MAH HOLIDAY,219,224.5,216.1,221,15613,20191114
533090,EXCEL,1.03,1.03,1.03,1.03,2557,20191114
533095,BENGLA& ASM,1347.1,1374.8,1300,1301.35,709,20191114
533096,ADANI POWER,61.85,63.25,59.85,61.8,1847493,20191114
533098,NHPC,23.75,23.8,23.4,23.55,76278,20191114
533101,SURYAMBA SP,51.7,51.95,46,50.55,2330,20191114
533103,JINDALCOTEX,1.62,1.62,1.62,1.62,200,20191114
533104,GLOBUS SPR,147,149.25,137.5,139.8,24271,20191114
533106,OIL INDIA,166,166,157.6,159.75,39526,20191114
533107,RNAVAL,5.22,5.22,4.98,5.22,971959,20191114
533108,BHILWRA TEC,5.8,5.8,5.05,5.05,3539,20191114
533121,EXPLEOSOL,273.45,274,270,273,261,20191114
533122,RTNPOWER,1.76,1.91,1.73,1.79,306077,20191114
533137,DEN NETWORK,42.1,44.55,41.45,41.65,2718,20191114
533138,ASTEC LIFE,359,372,359,366.55,332,20191114
533144,COX KINGS,1.64,1.64,1.5,1.5,3990568,20191114
533146,DLINK IND,92.1,95.2,90.2,90.6,2397,20191114
533148,JSW ENERGY,71.9,73.15,69.5,70.4,40254,20191114
533150,GODREJ PROP,938,940.8,912.2,918.4,10477,20191114
533151,D B CORP,143.5,143.55,141.55,143,727,20191114
533152,MBL INFRA,5.1,5.25,5.1,5.25,1020,20191114
533155,JUBL FOOD,1576.35,1632.45,1576.35,1614.15,50029,20191114
533156,VASCON ENG,12.69,12.99,12.65,12.71,16673,20191114
533157,SYNCOM HEAL,0.93,0.93,0.93,0.93,200,20191114
533158,THANGAMAYIL,350,354.2,350,354.05,173,20191114
533160,D B REALTY,8.37,8.37,8.37,8.37,2922,20191114
533161,EMMBI,102.5,102.5,102.05,102.05,321,20191114
533162,HATHWAY CAB,19.8,20.35,19.8,20.1,4344,20191114
533163,ARSS INFRA,25.15,25.2,24.75,25.1,12957,20191114
533164,TEXMO PIPES,15.1,15.55,14.9,15.05,17593,20191114
533166,SUNDARAMMUL,1.38,1.49,1.31,1.43,168291,20191114
533167,CORO ENGG,19.4,19.4,19.4,19.4,2,20191114
533168,ROSSELL IND,74.8,74.8,65.5,67.1,20621,20191114
533169,MAN INFRA,23.4,23.65,22.35,22.55,9286,20191114
533170,TAMBOLI CAP,40.2,44.7,40.1,43.7,8870,20191114
533171,UNITED BANK,8.9,8.9,8.37,8.6,20279,20191114
533176,DQ ENT,2.45,2.45,2.43,2.45,7550,20191114
533177,IL&FS TRANS,2.23,2.42,2.23,2.39,4359,20191114
533179,PERSISTENT,628.1,673.85,621.4,665.75,26346,20191114
533189,GOENKA DIAM,0.28,0.28,0.27,0.27,12394,20191114
533192,KCP SUGAR IN,13.51,13.61,13.35,13.38,2322,20191114
533193,KIRLOSKAR EL,11.09,11.15,10.55,10.55,6260,20191114
533200,TALWALKAR,5.72,5.74,5.2,5.2,38819,20191114
533202,NEH,2,2.08,1.9,1.9,34884,20191114
533203,TARAPUR TRA,4.29,4.29,4.15,4.29,450,20191114
533206,SJVN,24.85,24.85,24.5,24.55,70027,20191114
533207,JPINFRATEC,1.3,1.34,1.23,1.23,224174,20191114
533210,KRITI NUTRI,18.5,20.35,18.5,19.55,5356,20191114
533211,PARAB DRUGS,1.61,1.61,1.61,1.61,1050,20191114
533212,GKB OPHTHA,41.7,41.7,41.7,41.7,476,20191114
533213,FRONT SEC,32.75,32.75,31.2,31.4,458,20191114
533216,TECHNOFAB,22.4,22.4,22.4,22.4,15,20191114
533217,HMVL,77,80.8,77,80,179,20191114
533218,EMAMIREAL,46.65,46.65,44.1,44.3,1524,20191114
533221,ASIAN HTL W,276.1,276.1,276.1,276.1,22,20191114
533227,ASIAN HTL E,178.7,185.3,171,177.45,145,20191114
533229,BAJAJCON,242.8,248.2,239.65,240.3,42708,20191114
533230,HDFCMFGETF,3468,3471.66,3458.95,3469,98,20191114
533239,PRAKASHSTL,0.22,0.22,0.21,0.21,10100,20191114
533244,ICICIGOLD,34.8,34.8,34.58,34.75,4057,20191114
533248,GPPL,83,85.65,81.75,84.9,18321,20191114
533252,WELSPUN INV,171,187.4,171,180.85,26,20191114
533257,INDOSOLAR,0.52,0.52,0.52,0.52,5200,20191114
533259,SASTASUNDR,81.35,89.5,81.3,85.45,1766,20191114
533260,CAREERP,118.25,119.4,115.2,116.6,992,20191114
533261,EROS MEDIA,14.35,14.6,14.25,14.25,24011,20191114
533262,RAMKY INFRA,45,45.85,44.3,44.55,1812,20191114
533263,GREENPOWER,1.91,1.91,1.91,1.91,134666,20191114
533265,GALLISPAT,19.25,20.1,19.25,19.6,400,20191114
533267,CANTABIL,210.8,221,210.8,217.5,1188,20191114
533269,VATECH WABA,179.5,179.5,169,169.8,9353,20191114
533270,BEDMUTHA IN,11.92,11.92,11.92,11.92,499,20191114
533271,ASHOKA,99,103.05,94.55,95.8,85874,20191114
533272,CEBBCO,12.75,12.85,12.5,12.84,4500,20191114
533273,OBEROI REAL,519.15,520.3,513.9,515.15,8803,20191114
533274,PRESTIGE,299,301.2,296.1,300.8,12394,20191114
533275,GYSCOAL,2,2,1.99,2,2,20191114
533278,COAL INDIA,208.95,208.95,201.8,202.25,132403,20191114
533282,GRAVITA,44,44.4,42.5,43,9238,20191114
533284,RPP INFRA,89.95,89.95,86,86.05,9048,20191114
533285,RDB REALTY,17.6,17.6,17.6,17.6,1,20191114
533286,MOIL LTD,147.1,148.55,144.35,147.35,28511,20191114
533287,ZEE LEARN,21.15,21.75,20.9,20.95,2530,20191114
533289,KESAR TERMI,31.75,31.75,30.1,31.45,601,20191114
533292,A2ZINFRA,10.14,10.14,9.81,9.89,32936,20191114
533293,KIRLOIL ENG,169,174,166,166.3,538,20191114
533294,RAVI KUMAR,6.64,6.64,6.64,6.64,1,20191114
533295,PUNJABNSIND,18.8,18.8,18,18.2,1961,20191114
533296,FMNL,31.45,31.85,29.9,29.9,2707,20191114
533298,SURANASOL,5.88,5.88,5.52,5.61,5142,20191114
533301,SHEKHAWATI,0.26,0.26,0.25,0.25,40000,20191114
533302,KALYANI INV,1601.95,1602,1557.05,1571.25,83,20191114
533303,BF INVEST,330.9,338,312.7,320.7,38182,20191114
533306,SUMMIT SECU,464.9,465,460,464,66,20191114
533316,STEL,75.1,76.95,75,76,1711,20191114
533317,OMKAR SPC,4.77,4.77,4.64,4.66,1130,20191114
533320,JUBILNT IND,99,103,96.2,97.6,4050,20191114
533321,BIL ENERGY,1.64,1.66,1.52,1.52,116967,20191114
533326,TEXMACO RAIL,45.55,45.8,43.35,43.55,13433,20191114
533329,IND TERRAIN,71,71,69.5,69.5,216,20191114
533333,FINEOTEX CH,27.95,30,26.7,28.85,49337,20191114
533336,DHUNINV,233,235,216.65,216.65,59,20191114
533339,ZEN TECH,65,65.1,59.9,60.35,4070,20191114
533343,LOVABLE,67.5,70,65.3,65.45,8144,20191114
533344,PTCFIN SER,12.71,12.86,12.51,12.66,60850,20191114
533385,N100,583,589,583,585.19,1488,20191114
533393,TCI DEVELP,340.1,340.1,340.1,340.1,5,20191114
533398,MUTHOOT FIN,664.9,716.6,664.9,711.65,234757,20191114
533400,FCONSUMER,24.05,24.4,23.1,23.55,68793,20191114
533408,BSLGOLDETF,3622.5,3622.5,3525,3526.43,14,20191114
533452,WEIZMANN FX,274,274,268.6,270.4,495,20191114
533470,RUSHIL DECOR,125.3,125.3,125.3,125.3,10,20191114
533477,ENKEI WHEEL,308,325,308,317,99,20191114
533482,KRIINFRA,5.8,5.84,5.3,5.54,37021,20191114
533499,BGLOBAL,2.2,2.2,2.2,2.2,370,20191114
533506,INVENTURE,12.75,12.98,12.75,12.9,20669,20191114
533519,LNT FH,96,96.4,93.4,95.8,455001,20191114
533520,IBULISL,88,88,81.55,81.55,37867,20191114
533540,TREE HOUSE,5.95,5.95,5.95,5.95,150,20191114
533543,BROOKS LABS,35.55,35.55,31,31.1,5325,20191114
533552,RUPA & CO,177.85,197.1,177.85,189.35,29572,20191114
533553,TD POWER,156,156.6,145.05,151.95,1049,20191114
533573,ALEM PHARMA,563.05,574.5,557,569.9,4290,20191114
533576,VASWANI IND,4.86,5.12,4.81,4.84,1544,20191114
533581,PG ELECTRO,40.65,41.1,40,40.7,5248,20191114
533605,SETUINFRA,1.35,1.4,1.35,1.4,18731,20191114
533608,RDB RASAYAN,41.9,41.9,37.25,38.6,4273,20191114
533629,TIJARIA PPL,8.68,10.5,8.64,9.57,31923,20191114
533632,ONELIFE CAP,7.98,7.98,7.98,7.98,2610,20191114
533638,FLEXITUFF,3.8,3.9,3.6,3.6,34118,20191114
533644,UJAAS,3.11,3.2,3.07,3.13,9776,20191114
533655,TRIVENITURB,100.1,100.55,98.2,98.75,1354,20191114
533676,INDO THAI,24,24,23,23.4,62,20191114
533704,ESSAR SHIP,7.25,7.25,7.25,7.25,368,20191114
533719,IDBIGOLD,3510,3510,3510,3510,10,20191114
533758,APL APOLLO,1507.85,1526.4,1469.45,1491.25,839,20191114
533761,GPT INFRA,45,45,45,45,3,20191114
533896,FERVENTSYN,11.9,11.9,11.9,11.9,5035,20191114
533982,TERASOFTWARE,30.75,30.75,28.35,29.85,14804,20191114
534060,PMCFIN,0.31,0.33,0.31,0.31,409860,20191114
534076,ORIENT REF,213.05,214.5,211.45,214.45,635,20191114
534091,MCX LTD,1175,1179.15,1140.6,1150.25,20232,20191114
534139,SCHNEIDER,69.4,69.4,67.25,67.5,4771,20191114
534184,NORL,0.28,0.28,0.28,0.28,11200,20191114
534309,NBCC,39.15,39.15,37,37.3,1268035,20191114
534312,MT EDUCARE,18.45,18.7,18.45,18.45,6443,20191114
534328,HEXATRADEX,12.35,12.35,12.35,12.35,1500,20191114
534338,MAXHEIGHTS,11.7,11.8,10.73,11.4,1405,20191114
534369,TBZ LTD,38.55,38.8,37.7,37.85,4760,20191114
534392,VSSL,67.8,67.9,65.45,67.45,658,20191114
534425,SPECIALITY R,68,69.2,66.65,67.1,3216,20191114
534532,LYPSA GEMS,4.7,4.7,3.9,4.15,1407,20191114
534535,BIOGRPAPER,2.11,2.22,2.11,2.22,510,20191114
534597,RTNINFRA,1.88,1.88,1.71,1.71,58803,20191114
534600,JTL INFRA,90.9,94.6,90.9,92.9,16479,20191114
534612,AMTL,17,17,14.78,14.78,1500,20191114
534615,NECC LTD,5.15,5.33,5.05,5.32,7554,20191114
534618,SAREL,12.15,12.3,11.7,11.7,1835,20191114
534623,JUPITER INFO,58,58,53.5,54.05,3455,20191114
534674,DUCON,5.65,6,5.63,5.8,29750,20191114
534675,PROZONINTU,21,21,19.75,20.4,9455,20191114
534680,SRG HFL,94.05,98.2,94.05,95.8,908,20191114
534690,LAKSHMIVILAS,18.9,19,17.8,18.15,995869,20191114
534691,COMFORT COM,2.2,2.2,2.2,2.2,3407,20191114
534731,BRONZE INFRA,0.37,0.37,0.36,0.36,606,20191114
534734,RMCHEM,0.73,0.73,0.71,0.73,1730747,20191114
534741,VIRTUAL GLO,0.17,0.17,0.17,0.17,5904,20191114
534742,ZUARI AGRO,88.05,100,87.7,95.6,42418,20191114
534748,STEEL EXCH,11.75,13.8,11.65,13.8,15534,20191114
534755,TRIO MERCAN,23.5,23.6,22.75,23.05,136877,20191114
534758,CIGNITI TECH,300,309,299,308.55,1865,20191114
534804,CARERATING,520,525,505,508.3,7669,20191114
534809,PC JEWELLER,34.7,34.85,33.45,33.75,1701027,20191114
534816,BH INFRATEL,209,211.55,198.9,208.7,344124,20191114
534920,COVIDH,0.61,0.61,0.61,0.61,139,20191114
534976,VMART,1691.2,1739,1666.45,1714.1,5266,20191114
535204,MUKTA,9,9,9,9,2,20191114
535267,COM FINCAP,4.96,4.96,4.96,4.96,534,20191114
535276,SBISENSEX,430,430,418.3,428.13,4174,20191114
535322,REPCO HOME,292.95,297.45,288,288.65,584,20191114
535458,NRB IND BEA,8.29,8.29,7.51,7.6,353,20191114
535566,KIFS FSL,42.8,42.8,38.8,41.75,1248,20191114
535601,SREELEATHER,170,171.55,170,171.35,144,20191114
535602,SHARDA MOTOR,1100,1100,1070,1075,30,20191114
535620,BINNY MILLS,37.95,39.65,36.1,36.15,304,20191114
535648,JUSTDIAL,515,522.4,500.85,513.6,372589,20191114
535657,OONE,0.98,0.98,0.98,0.98,500,20191114
535694,EDSL,0.23,0.23,0.23,0.23,1,20191114
535754,ORIENT CEM,75.4,75.4,73,74,11772,20191114
535755,ABFRL,211.05,211.05,204.7,209.55,16226,20191114
535789,IBUL HSG FIN,222.9,224.95,208.4,211.2,3416547,20191114
535916,ALSL,6,6,6,6,16000,20191114
536128,VKJINFRA,0.19,0.19,0.19,0.19,22117,20191114
536170,KUSHAL,8.9,9.24,8.44,8.48,13997,20191114
536264,TIGER LOGS,44.65,47.4,44.35,44.85,3751,20191114
536493,JKAGRI GEN,447.1,469,447.1,467.85,499,20191114
536507,FUTLIF FAS,393.7,397.75,390,395,734,20191114
536659,PVVINFRA,12.65,12.65,12.64,12.65,13106,20191114
536672,VCU DATA,9.78,9.78,9.78,9.78,20450,20191114
536709,INDRENEW,9,10.84,9,9.4,1725,20191114
536751,FIVEXTRADE,0.19,0.19,0.19,0.19,800,20191114
536960,M100,17.71,17.71,17.35,17.42,2631,20191114
536965,BP CAPITAL,4.31,4.31,4.31,4.31,1,20191114
536974,CAPTAIN POLY,26,28.8,25.25,26.55,72404,20191114
537007,ICICINIFTY,124,125.19,124,124.66,2545,20191114
537069,ARNOLD HOLD,9.21,10,8.82,8.84,89274,20191114
537092,MODEX INT,23.55,24,20.6,20.9,1328,20191114
537253,SUNIL HEALTH,15.7,16.4,15,16.4,2485,20191114
537254,RCI IND,23,23.6,22.7,22.95,4552,20191114
537259,SUYOG TELE,416.5,416.5,415.9,415.9,11,20191114
537291,NATH BIOGEN,346,346,339.5,340.75,1877,20191114
537292,AGRI TECH,46,46,44.2,44.5,3881,20191114
537326,CHEMTECH IND,5.46,5.46,5.46,5.46,119,20191114
537524,VIAANINDUS,3.75,4.15,3.66,3.82,133138,20191114
537536,DENIS CHEM,39,39,35.95,35.95,762,20191114
537708,KOTAKNIFTY,122.54,122.93,122.38,122.47,437,20191114
537750,KIRAN VYPAR,88,90,87,90,46,20191114
537766,BCP LTD,9.12,9.12,9.1,9.11,20632,20191114
537785,ANISHA IMPEX,47.5,47.5,46.5,46.5,15000,20191114
537800,MANGALAM IND,0.28,0.28,0.27,0.27,3700,20191114
537839,PHOENIX TN,10,10,10,10,169,20191114
537840,RAUNAQEPC,30.7,31.9,30.7,31.9,1386,20191114
538019,OBI LTD,10.61,10.61,10.41,10.61,3391,20191114
538057,CPSE ETF,24.24,24.27,23.85,24,210087,20191114
538081,HARIA APL,0.85,0.85,0.85,0.85,2,20191114
538092,JOONKTOLLEE,110.1,116.75,110.1,110.2,4354,20191114
538119,RNB DENIMS,24.25,24.25,24.25,24.25,54,20191114
538128,WOMENS NEXT,1.43,1.43,1.43,1.43,4000,20191114
538180,GOLD LINE,0.73,0.73,0.73,0.73,1693,20191114
538268,WONDERLA,274.65,282,274.65,275,1096,20191114
538351,AFEL,2,2.08,1.99,2.01,432,20191114
538365,ADHUNIKIND,122.5,124,97.55,98.85,73251,20191114
538401,MAESTROS ELE,58,58,58,58,5,20191114
538422,JACKSON,0.19,0.19,0.19,0.19,500,20191114
538423,ALPS MOTOR,0.2,0.22,0.2,0.22,2027,20191114
538432,DIVINUS,26.7,26.8,26.7,26.8,20153,20191114
538433,CLASSIC,0.24,0.25,0.24,0.24,4801,20191114
538446,MONEYBOXX,74.65,74.65,72,73.95,7093,20191114
538452,QUASAR,9.52,9.7,9.52,9.7,25313,20191114
538464,TPROJECT,0.39,0.4,0.39,0.39,3111,20191114
538476,CTL,3.63,3.63,3.16,3.42,13700,20191114
538521,CROWNTOURS,19.9,20.2,19.9,20.2,3951,20191114
538537,OMANSH,0.96,0.96,0.96,0.96,1,20191114
538539,JTAPARIA,0.19,0.19,0.19,0.19,100,20191114
538546,BANSAL ROOF,31.25,31.25,31.25,31.25,3000,20191114
538557,SAIBABA,1.97,1.98,1.95,1.97,4827,20191114
538562,SKIPPER,52,60,51,52.95,13557,20191114
538564,JAMESWARREN,103,105,98.6,105,325,20191114
538565,VISTARAMAR,19.95,19.95,19.95,19.95,50,20191114
538566,APOLLOTRI,287.4,289.95,281.1,281.6,27139,20191114
538567,GULFOIL LUB,830,844,825,833.05,1176,20191114
538596,QUANTBUILD,6.54,6.54,6.54,6.54,2260,20191114
538597,TTIENT,1.2,1.2,1.2,1.2,10,20191114
538607,TOYAMIND,1.22,1.22,1.18,1.21,277221,20191114
538611,RTFL,21.65,21.65,21.5,21.5,2501,20191114
538634,VRL,26.7,28,26.7,26.75,260,20191114
538635,SNOWMAN,36,37.7,35.5,37.1,32292,20191114
538646,QGO,18.55,18.55,18.55,18.55,100,20191114
538647,PURSHOTTAM,17.15,17.15,17.15,17.15,1,20191114
538653,EML,0.22,0.22,0.22,0.22,1100,20191114
538666,SHARDACROP,272,275.9,258.75,261.65,1142,20191114
538685,SHEMAROO,163.5,165.1,160.1,160.65,835,20191114
538706,ULTRACAB,55,58.5,47.3,57.8,1200,20191114
538708,ETIL,7.6,7.6,7.6,7.6,1,20191114
538713,ATISHAY,54.9,59.95,54.9,56.05,104,20191114
538715,DHABRIYA,41.95,44.9,40,40.05,69,20191114
538730,PDSMFL,329.95,333,319,319,98,20191114
538734,CEINSYSTECH,81.4,81.4,77,81,1798,20191114
538742,PANACHE,32.5,32.5,32.5,32.5,1,20191114
538743,MUDUNURU,3.61,3.61,3.61,3.61,30,20191114
538765,JSHL,10.57,10.58,10.4,10.56,450000,20191114
538772,NIYOGIN,55.1,60,52.2,59.9,2691,20191114
538778,AKASHDEEP,33.85,33.85,32,32,1030,20191114
538787,GBFL,1.75,1.75,1.69,1.69,71,20191114
538812,AANCHALISP,18.49,18.49,16.81,17.97,538101,20191114
538833,ANUBHAV,9.64,9.64,9.64,9.64,10,20191114
538834,MEL,8.24,8.24,8.24,8.24,215,20191114
538835,INTELLECT,150.6,151.75,145.1,145.45,23497,20191114
538836,MONTECARLO,240,251.05,240,241.45,577,20191114
538837,JSTL,20.2,20.2,16.15,16.8,875,20191114
538860,PANAFIC,0.22,0.22,0.22,0.22,4600,20191114
538890,MKEXIM,14.15,14.2,13.9,14.2,1800,20191114
538891,MCLOUD,15.1,16.7,15.05,15.2,115595,20191114
538896,KANCHI,280,289,277,282.4,3770,20191114
538902,DHUN TEAIND,186.65,186.65,176.8,176.8,847,20191114
538921,RAFL,198.4,198.5,198.25,198.4,22500,20191114
538922,COSYN,21,21,17.3,17.7,12330,20191114
538928,KARNAVATI,26.15,26.15,26.15,26.15,400,20191114
538942,MERCANTILE,5.51,5.51,5.4,5.4,2700,20191114
538943,SONAL,40,41.7,40,40,770,20191114
538961,GENUSPAPER,5.15,5.15,4.9,5.02,18024,20191114
538962,MINDACORP,92.45,93.3,91,91.85,15488,20191114
538963,PACT,2.43,2.43,2.43,2.43,10,20191114
538964,MERCURYLAB,242.25,267.25,242.25,267.25,52,20191114
538965,CONCORD,18.9,18.9,18.85,18.85,71,20191114
538987,TALBROSENG,98.95,103.7,92.55,92.65,1541,20191114
538992,SAPL,339,339,339,339,30,20191114
539006,PTCIL,370,382,370,380,21,20191114
539009,GBLIL,1.47,1.47,1.47,1.47,1,20191114
539012,MEGRISOFT,14.15,14.15,14.15,14.15,50,20191114
539015,ORTEL,0.66,0.66,0.6,0.61,23719,20191114
539016,NEIL,18.8,18.8,18.8,18.8,2,20191114
539017,ASHFL,69.95,71,68.95,69.9,1188,20191114
539018,BEEKAY,250,259.95,241.5,243.05,2835,20191114
539026,SSPNFIN,80.2,84.85,80.2,84.85,16000,20191114
539031,SETFBSE100,127.4,127.4,123.25,123.5,1213,20191114
539032,FRASER,15.84,15.84,14.96,15,9976,20191114
539040,TTIL,1.09,1.09,1.09,1.09,100,20191114
539042,AGIIL,57,57,57,57,500,20191114
539043,BKMINDST,0.71,0.71,0.71,0.71,6550,20191114
539044,MANAKSTELTD,10,11,9.31,10.43,600,20191114
539045,MNKALCOLTD,4.62,4.95,4.54,4.95,1026,20191114
539046,MNKCMILTD,4,4,3.83,3.83,1086,20191114
539056,ADLABS,3.85,3.92,3.74,3.88,71696,20191114
539083,INOXWIND,34.3,34.3,32.55,33.35,11419,20191114
539096,AANANDALAK,2.01,2.01,2.01,2.01,1,20191114
539097,YOGYA,24.5,24.5,24.5,24.5,4000,20191114
539113,PML,1113,1180,1113,1128.55,178,20191114
539117,SUJALA,14.75,14.75,14.75,14.75,50,20191114
539118,VRLLOG,261.5,264.85,261,262.25,2451,20191114
539122,BODHTREE,42.5,42.85,40.6,42.2,21108,20191114
539123,VBIND,1.15,1.19,1.14,1.14,5832,20191114
539126,MEP,34.65,36.25,33.7,34.45,29509,20191114
539131,CLLIMITED,4.44,4.44,4.44,4.44,5010,20191114
539141,UFO,130.95,131.95,128,129,1644,20191114
539143,PANTH,144.8,144.95,141.8,142.4,151221,20191114
539148,SHIVALIK,240.9,250,222.5,229.65,2602,20191114
539149,ICSL,1,1,1,1,1000,20191114
539150,PNCINFRA,179.95,188.15,169.6,183.45,60909,20191114
539151,ARFIN,55.55,59.95,55.55,59.95,2,20191114
539176,HAWAENG,21.35,21.35,21.35,21.35,200,20191114
539177,AIIL,39.6,41.6,37.8,39.25,108,20191114
539195,POEL,28.25,31,28,28.3,2948,20191114
539196,AEL,11.7,12.75,11.56,12.4,1268,20191114
539197,DEVHARI,2.81,2.81,2.8,2.8,70,20191114
539201,SATIA,83,88,81,86.8,9570,20191114
539207,MANPASAND,6.89,6.89,6.89,6.89,7212,20191114
539219,MUL,321.65,325,321.65,323.9,89393,20191114
539221,SPORTKING,318.25,325,318.25,325,376,20191114
539225,JIYAECO,36.95,36.95,35.6,35.85,40157,20191114
539226,RUDRA,104.1,109.95,103.55,109.95,519,20191114
539228,GGPL,76,90,75,81.6,10254,20191114
539235,GPL,307,307,304,304,700,20191114
539251,BALKRISHNA,17.5,17.5,17.5,17.5,1,20191114
539252,SCFL,2.83,2.83,2.83,2.83,100,20191114
539254,ADANITRANS,275,276.15,269,271.25,31091,20191114
539255,STARDELTA,108,108,108,108,10,20191114
539268,SYNGENE,327,329.25,318.25,322.85,3611,20191114
539274,BLFL,3.35,3.35,3.35,3.35,1000,20191114
539275,MSL,50,50,50,50,600,20191114
539276,KAYA,388,389.9,377.45,380.15,856,20191114
539278,SYMBIOX,0.21,0.21,0.21,0.21,758,20191114
539287,ORTINLAABS,10.48,10.95,10,10.45,1030,20191114
539288,AVI,6.1,6.1,6.1,6.1,50,20191114
539289,MJCO,415,415.05,404,407.25,403,20191114
539290,BINDALAGRO,9.42,10.89,9.42,10.02,1725,20191114
539300,AKSPINTEX,15.3,15.3,15.3,15.3,312,20191114
539301,ARVSMART,95,97.3,95,96.95,1078,20191114
539302,POWERMECH,689,695.65,672,677.4,729,20191114
539309,RAMASTEEL,45.95,45.95,45,45,505,20191114
539310,TISL,3.25,4.2,3.25,3.9,1328358,20191114
539312,UTISENSETF,425.99,426.5,425.5,426.5,70,20191114
539313,UTINIFTETF,1255,1274,1255,1274,13,20191114
539331,VETO,47.85,48.5,47,47.8,7058,20191114
539332,NAVKARCORP,34.05,36.55,33.6,35.1,65867,20191114
539334,SHREEPUSHK,101,101.2,95,98,5987,20191114
539336,GUJGAS,199.35,200.05,196,196.7,15161,20191114
539346,SADBHIN,40,40.3,39.9,39.9,194,20191114
539351,PRABHAT,88.2,88.2,87.9,88,1356,20191114
539353,SALAUTO,161.6,172.4,157,162.15,483,20191114
539354,POLYSPIN,57,57.5,57,57,1651,20191114
539359,PRITIKAUTO,81.6,87.9,79.25,86.1,2953,20191114
539363,SKC,11.8,11.8,11.65,11.7,14903,20191114
539391,ACME,7.04,7.04,7.04,7.04,10,20191114
539398,VISHALBL,31.5,31.5,31.5,31.5,3375,20191114
539399,BELLACASA,106.3,117,106.3,108.1,904,20191114
539400,MALLCOM,214.05,235,214.05,214.1,11,20191114
539403,ARAMBHAN,6.8,6.8,4.8,4.8,10000,20191114
539404,SATIN,226.9,228.45,225,225.5,539,20191114
539407,GENCON,67.25,70.5,61.9,63.75,7812,20191114
539428,TEJNAKSH,47.5,52.5,47.5,52.5,558,20191114
539436,COFFEEDAY,41.15,44.65,41.15,43.7,350109,20191114
539437,IDFCFIRSTB,41.5,41.95,40.85,41.7,781391,20191114
539447,BEARDSELL,10.3,10.5,10.27,10.5,400,20191114
539448,INDIGO,1478,1524.95,1465.25,1516.15,54266,20191114
539450,SHK,123.05,123.45,119.7,120.1,1150,20191114
539469,PANORAMA,26.8,29.6,26.8,29.6,1064,20191114
539470,SHREEGANES,136,136,130,130,3,20191114
539480,LICNETFN50,124.5,124.74,123,123,56,20191114
539516,HDFCNIFETF,1245,1250.35,1240,1245,14,20191114
539517,SXETF,4239.66,4261,4237.59,4261,13,20191114
539518,UDAYJEW,85.25,85.25,77.15,77.15,273,20191114
539520,SHAILJA,10.23,10.23,9.85,10.22,510,20191114
539523,ALKEM,2070,2077.9,2011.45,2025.7,2763,20191114
539524,LALPATHLAB,1509.05,1600,1506.4,1591.55,21081,20191114
539526,SCTL,28.3,28.3,28.3,28.3,6200,20191114
539527,CREATIVE,345,365,345,365,7875,20191114
539528,AAYUSH,21.5,21.5,20.2,21.2,480,20191114
539542,LUXIND,1334.95,1416.55,1321.7,1338,6048,20191114
539551,NH,307.95,309.35,285,304.85,7148730,20191114
539594,MISHTANN,27.45,27.45,27.45,27.45,144,20191114
539597,JSLHISAR,71,71.55,67.05,69.35,163190,20191114
539598,ORACLECR,15.4,15.4,15.4,15.4,1,20191114
539620,AINFRA,13.26,13.26,13.26,13.26,276,20191114
539621,BCLENTERPR,12.7,13,12.7,13,201,20191114
539636,PRECAM,32.15,33.5,31.95,32.7,12962,20191114
539658,TEAMLEASE,2447.3,2471.75,2400.1,2417.4,577,20191114
539660,BESTAGRO,264.15,264.2,259,264.15,71965,20191114
539678,QUICKHEAL,133.85,136.5,131.5,133.1,17631,20191114
539682,SESL,17.5,17.5,17.5,17.5,10000,20191114
539686,KPEL,148.8,148.8,134.7,148.8,3803,20191114
539725,GOKULAGRO,14.49,14.49,13.16,13.17,3665,20191114
539730,FREDUN,247.5,260.9,236.9,239,2013,20191114
539742,SIMBHALS,6.9,6.9,6.61,6.89,1320,20191114
539761,VKAL,5.05,5.05,5.05,5.05,1,20191114
539770,DARJEELING,95,103.9,92.2,101.05,94774,20191114
539785,PDMJEPAPER,15.5,15.85,14.8,14.8,5760,20191114
539787,HCG,111,114,110.6,110.95,663,20191114
539798,UMIYA,8.97,8.97,8.2,8.92,8550,20191114
539799,BHARATWIRE,28.6,33.35,28.6,30.15,196,20191114
539800,CHDCHEM,42.85,42.9,36.15,41.5,15092,20191114
539807,INFIBEAM,45.05,45.7,44.5,44.95,75901,20191114
539814,RADHEY,20.65,21,20.1,20.6,27685,20191114
539841,LANCER,37.05,37.05,34.95,35.4,5002,20191114
539843,NINSYS,6.45,6.45,6.45,6.45,25000,20191114
539844,EQUITAS,83.05,86.3,82.6,84.7,184171,20191114
539871,THYROCARE,576.05,576.35,565,573,2401,20191114
539872,BAJAJHCARE,180.25,183,171.25,174.45,98986,20191114
539874,UJJIVAN,265,276.4,263.8,274.75,123317,20191114
539876,CROMPTON,257.7,263.05,257,260.7,5740,20191114
539883,PILANIINVS,1850,1850,1770,1781.4,2120,20191114
539889,PARAGMILK,131.85,132.15,128,129.35,13084,20191114
539910,KOCL,0.56,0.56,0.56,0.56,400,20191114
539917,NAGARFERT,4.74,4.74,4.3,4.3,209760,20191114
539938,MIL,48.05,48.05,48.05,48.05,25,20191114
539939,YASHCHEM,92.1,94.15,92.1,94,8216,20191114
539940,MAXVIL,36.75,38.5,36.1,37.85,2104,20191114
539945,ICICINV20,57.9,59.4,57.9,59.38,181,20191114
539947,JLL,12.23,12.23,12.23,12.23,495,20191114
539956,TAALENT,181.05,187,181.05,184.25,1039,20191114
539957,MGL,1005,1041.1,1005,1029.85,114964,20191114
539963,ZEAL,87,90,87,90,1601,20191114
539978,QUESS,548.7,583.4,529,568.1,31141,20191114
539979,DIGJAMLTD,0.86,0.92,0.86,0.9,29153,20191114
539980,ICICIMCAP,64,65.5,63.99,64.38,9,20191114
539981,MAXINDIA,73.65,73.65,71.5,71.5,46188,20191114
539982,ASYL,18,18,18,18,3,20191114
539984,HUIL,625.35,685,625.35,683,57,20191114
539986,COMSYN,49,49,47.05,47.2,2250,20191114
539992,LLOYDSTEEL,0.54,0.55,0.49,0.51,990700,20191114
540005,LTI,1657.75,1659.1,1610.7,1632.65,3450,20191114
540006,EASTWEST,76,78,71,77.6,3496,20191114
540024,ASHARI,15.75,15.75,14.3,14.5,357,20191114
540025,ADVENZYMES,179.8,179.8,164.05,166.2,16813,20191114
540027,PTIL,325,325,320,320,600,20191114
540047,DBL,409.05,412.25,395,398.45,22559,20191114
540048,SPAL,239,239,225.25,228.9,256,20191114
540061,BIGBLOC,24.5,25,24.5,25,8,20191114
540064,FRETAIL,350,351.8,341.55,344.15,32707,20191114
540065,RBLBANK,336,336,314.35,317.9,930483,20191114
540073,BLS,63.7,65.7,63.7,64.95,7172,20191114
540078,MITSU,195,195,195,195,7200,20191114
540082,RSTL,10,12,10,12,6000,20191114
540108,TAHL,71.5,71.5,62.15,65.2,9729,20191114
540115,LTTS,1440,1450,1395.6,1413.95,9298,20191114
540124,GNA,258.8,263.05,254.1,258.8,4528,20191114
540133,ICICIPRULI,532,532,519.45,525.1,50656,20191114
540134,IISL,14.3,14.3,14.3,14.3,8500,20191114
540135,ARCFIN,0.61,0.61,0.61,0.61,6,20191114
540136,HPL,44.45,44.45,42.5,43.1,2288,20191114
540143,SAGARSOFT,46,48.95,46,48.95,24,20191114
540145,VALIANTORG,1411,1496,1411,1476.25,3150,20191114
540153,ENDURANCE,1067.4,1077.25,1054.05,1055.8,691,20191114
540154,IDFSENSEXE,390,390,390,390,27,20191114
540173,PNBHOUSING,557.1,558.8,535.35,540.5,19804,20191114
540175,REGENCY,30,30,29.25,29.25,12036,20191114
540180,VBL,725,743.05,692,725.4,33603,20191114
540192,LKPSEC,8.45,8.45,7.65,7.66,32589,20191114
540198,OSIAJEE,34.1,34.1,33,34,22089,20191114
540203,SFL,1278,1314,1265.2,1270.05,247,20191114
540204,NIDL,17.6,17.6,17.6,17.6,62,20191114
540210,TMRVL,18.25,18.25,18.05,18.05,147,20191114
540211,SIFL,14.2,14.2,14.2,14.2,6,20191114
540212,TCIEXP,745,763.25,745,760.4,612,20191114
540222,LAURUSLABS,361.7,362,353,354.7,1044,20191114
540243,NEWLIGHT,32.1,35.3,32.1,35.2,16609,20191114
540251,AXISE1GPG,11.8,11.8,11.8,11.8,7950,20191114
540253,SNTCL,8.64,8.64,8.64,8.64,23000,20191114
540259,SHANGAR,37.6,37.6,37.6,37.6,100,20191114
540267,FLORACORP,7.88,7.88,7.88,7.88,10,20191114
540268,DHANVARSHA,69,70.2,65.05,68.15,76650,20191114
540293,PRICOLLTD,33.1,34.55,32.65,34.2,8488,20191114
540311,JITFINFRA,6.4,6.6,6.4,6.6,1012,20191114
540358,RMC,26,26,26,26,10000,20191114
540360,LLFICL,109,112.9,109,110.65,24007,20191114
540361,DANUBE,8.55,9.42,8.55,9.34,4512,20191114
540366,RADIOCITY,29.35,30,28.75,29.25,4302,20191114
540376,DMART,1952.55,1966.75,1912.5,1919.95,19542,20191114
540386,ONTIC,9.5,9.52,9.12,9.33,26477,20191114
540396,MANOMAY,34.7,34.7,34.7,34.7,4000,20191114
540403,CLEDUCATE,76.8,79.1,74.55,74.6,2987,20191114
540404,PRIME,149,149,113,115.9,40000,20191114
540405,OCEANIC,49,49,49,49,3000,20191114
540425,SHANKARA,340.85,345,324.9,325.05,8238,20191114
540492,PGL,20.5,20.5,18.9,19.25,25000,20191114
540497,SCHAND,76.65,76.65,73,74.5,4755,20191114
540519,MEERA,138.75,140,132.1,135,3000,20191114
540530,HUDCO,43.3,45.7,42.3,42.85,871803,20191114
540544,PSPPROJECT,530,534.9,524.5,529.3,11493,20191114
540545,BGJL,28,28,28,28,6900,20191114
540565,INDIGRID,94.38,94.8,94.38,94.56,30618,20191114
540570,SFIVL,10.05,10.21,10.05,10.05,659,20191114
540575,STARCEMENT,92,99.5,91.45,97.15,8956,20191114
540590,RIDDHICORP,133.35,133.35,133,133,500,20191114
540595,TEJASNET,73.3,74.45,69.1,70.1,10250,20191114
540596,ERIS,413,416,410.15,410.95,263,20191114
540602,GTPL,66.15,67.1,66,66.25,2967,20191114
540611,AUBANK,813.45,847.1,778.3,832.2,188210,20191114
540612,ICICILOVOL,95,95,78.77,87.34,6,20191114
540613,GEL,45.6,45.6,45.6,45.6,3000,20191114
540614,GGENG,20,20,20,20,40000,20191114
540615,7NR,176.25,177.8,175.8,177.7,266943,20191114
540621,BHAGYAPROP,20,20,20,20,33,20191114
540642,SALASAR,119.2,124,115,117.9,670,20191114
540648,PALASHSEC,28.3,28.3,26.7,27,1620,20191114
540649,AVADHSUGAR,257.65,258.45,252,252.65,8130,20191114
540650,MAGADHSUGAR,101,101,98.7,99.35,335,20191114
540652,CTCL,15.75,15.75,15.75,15.75,6000,20191114
540653,SINTEXPLAST,1.16,1.16,1.13,1.16,5683476,20191114
540669,UTINEXT50,294,294.9,294,294.9,1034,20191114
540673,SIS,896,927.6,868,907.7,102,20191114
540678,COCHINSHIP,410,416,404.75,406.6,17412,20191114
540679,SMSLIFE,291.15,291.9,285,285.05,47,20191114
540680,KIOCL,123,123,118.5,119.8,1940,20191114
540691,ABCAPITAL,82.7,83.75,79.15,80.3,356585,20191114
540692,APEX,309.9,346.7,309.9,327.3,214535,20191114
540693,SHISHIND,39.5,39.5,39.5,39.5,4000,20191114
540694,ANG,46.5,46.5,46.5,46.5,1600,20191114
540695,DWL,77.55,77.55,77.55,77.55,1500,20191114
540697,AMFL,18.2,18.2,17.6,18.1,123200,20191114
540699,DIXON,3069,3358,3069,3267.3,19648,20191114
540700,BRNL,60.95,62.05,60.75,61.1,289,20191114
540701,DCAL,121.75,124.65,120,123.45,12477,20191114
540702,LASA,18.6,19.7,18.35,18.95,5739,20191114
540704,MATRIMONY,489,489,481.05,487,47,20191114
540709,RELHOME,5.42,5.42,5.42,5.42,3968,20191114
540710,CAPACITE,211.65,211.65,202.45,204.05,3281,20191114
540716,ICICIGI,1368,1379.95,1358.35,1374.55,12087,20191114
540719,SBILIFE,1000,1012,985,1000.45,60188,20191114
540724,DIAMONDYD,941,948.25,910,938.95,106,20191114
540726,TTFL,84,94,84,94,5000,20191114
540728,SAYAJIIND,133,133,133,133,120,20191114
540730,MEHAI,145,145,145,145,158,20191114
540735,IRIS,21.5,21.5,21,21,12000,20191114
540736,SIDDH,18.4,27,18.4,18.4,120000,20191114
540743,GODREJAGRO,479.3,479.7,474,474.35,4081,20191114
540744,MESCON,6.9,6.9,6.32,6.5,570,20191114
540749,MASFIN,714.1,723,711,718.85,286,20191114
540750,IEX,142.5,144.1,141,143.4,11338,20191114
540755,GICRE,278,285.3,265.55,267.85,53406,20191114
540757,SCPL,136,136,129,134.85,24800,20191114
540762,TIINDIA,442,448,439.5,444.45,954,20191114
540767,RNAM,365.2,378.1,353,357.95,590691,20191114
540768,MAHLOG,388,400.15,388,397.75,1275,20191114
540769,NIACL,158.05,158.05,158.05,158.05,7835,20191114
540774,IFGLEXPOR,150,150,150,150,100,20191114
540775,KHADIM,212.1,214.8,210,210.35,881,20191114
540776,5PAISA,159,159,155.05,155.1,254,20191114
540777,HDFCLIFE,592,595.1,581.75,586.15,153732,20191114
540782,SBRANDS,13.5,13.5,13.5,13.5,1000,20191114
540786,SHARIKA,29.95,29.95,29.95,29.95,3000,20191114
540787,ICICIB22,35,35.23,34.75,34.91,33718,20191114
540793,HHOF1140RG,8.53,8.53,8.46,8.46,5500,20191114
540795,DYNAMIC,42.65,42.65,38.15,38.2,24000,20191114
540797,SHALBY,107.9,109,103,103.4,7167,20191114
540798,FSC,488.1,498,478.95,493.1,237,20191114
540799,DACEFRG,9.5,9.5,9.5,9.5,100,20191114
540809,MRCEXIM,5.59,5.59,5.57,5.57,64000,20191114
540822,SANTOSHIND,326,326,320.05,320.05,4,20191114
540824,ASTRON,37.6,41.1,37.6,40.6,872688,20191114
540861,IPRU3018,8.81,8.98,8.81,8.98,2841,20191114
540879,APOLLO,81.7,81.7,77,77.35,5333,20191114
540900,NEWGEN,188.2,193.1,185.3,186,534,20191114
540901,PRAXIS,61.85,64.3,61.85,64.3,43,20191114
540902,AMBER,1000.8,1010,971,979.7,1699,20191114
540904,TIRUFOAM,45.8,45.8,45.8,45.8,2,20191114
540935,GALAXYSURF,1550,1551,1505.4,1544.3,6036,20191114
540937,MEDICO,87.75,87.75,87.75,87.75,21600,20191114
540938,GUJHYSPIN,3.07,4.2,3.07,3.85,240000,20191114
540945,FSSPL,2.23,2.23,2.23,2.23,12000,20191114
540953,KENVI,19,19,19,19,3000,20191114
540954,IWP,46.7,46.7,45.65,46.6,5415,20191114
540961,SHIVAMILLS,32,33.9,31.2,33.9,73,20191114
540975,ASTERDM,149.2,155.1,145.8,152.7,15964,20191114
540980,YSL,8550,8550,8550,8550,2,20191114
541005,KANCOTEA,31.3,33.15,30.15,30.15,214,20191114
541019,HGINFRA,230,251.35,224.35,242.25,41686,20191114
541092,ABSLRIF6RG,7.2,7.25,7.2,7.25,3500,20191114
541096,BPLPHARMA,175,175,175,175,7,20191114
541097,LIQUIDETF,999.99,999.99,999.99,999.99,6,20191114
541143,BDL,354.65,355.65,337,339.2,7007,20191114
541153,BANDHANBNK,567.9,576.85,552.1,557.15,726451,20191114
541154,HAL,805,820.65,785,803.05,2545,20191114
541161,KARDA,155.7,157,150,151.4,1745,20191114
541163,SANDHAR,238.05,240.85,238,239.45,288,20191114
541178,BENARA,13.5,14.95,13.5,14.95,10000,20191114
541179,ISEC,318.45,325.5,310,315,8495,20191114
541195,MIDHANI,175.45,178.5,168.4,170.5,73061,20191114
541233,LEMONTREE,58.45,61.45,51,60.55,162118,20191114
541299,DLCL,20.5,20.5,20.5,20.5,4000,20191114
541301,ORIENTELEC,190.65,194.5,188.6,189.65,6817,20191114
541302,DHRUV,34,34,31,31.5,10000,20191114
541303,AKSHAR,10.05,10.05,10.05,10.05,3000,20191114
541304,INDOUS,82.5,82.5,72,82.4,6250,20191114
541313,ICICI500,159,164,156,156,56,20191114
541336,INDOSTAR,190,190,177.5,180.5,7135,20191114
541347,PARVATI,1.9,1.9,1.9,1.9,1,20191114
541352,MEGASTAR,58.5,59,57.5,59,6000,20191114
541353,INNOVATORS,30.9,34.8,30.9,34.65,9600,20191114
541400,ZIMLAB,84,84,80.35,80.5,315,20191114
541403,DOLLAR,168,169.8,157.1,158.1,5285,20191114
541450,ADANIGREEN,98,98.5,93.6,94.95,246510,20191114
541503,UNICK,26.25,26.25,26.25,26.25,100,20191114
541540,SOLARA,432,435,425.5,430.7,2647,20191114
541545,TALWGYM,5.3,5.46,5.01,5.2,8404,20191114
541546,GAYAHWS,0.27,0.28,0.27,0.27,5995,20191114
541556,RITES,300,303.55,290.55,291.75,117327,20191114
541557,FINEORG,1911.3,2186,1895,1923.6,12221,20191114
541578,VARROC,450.05,460,443.3,448.1,664,20191114
541627,HITECHWIND,22.05,22.5,21,22.5,3604,20191114
541678,TVF1G,8.8,8.8,8.8,8.8,1000,20191114
541700,TCNSBRANDS,697.9,697.9,683.85,689.05,217,20191114
541701,SUPERSHAKT,316,321,316,321,27000,20191114
541729,HDFCAMC,3694.8,3770,3538.25,3601.65,121513,20191114
541741,TINNATFL,17.54,17.54,16,17.5,66,20191114
541770,CREDITACC,744,750,710.9,730.75,5033,20191114
541771,AMINTAN,0.97,0.97,0.97,0.97,5100,20191114
541804,IPRU3168,9.35,9.85,9.35,9.36,4074,20191114
541809,ICICINXT50,28.5,30,28.5,29.99,303,20191114
541890,SPACEINCUBA,0.39,0.39,0.38,0.38,12446,20191114
541929,SGIL,82,82,82,82,2000,20191114
541956,IRCON,442,442,406.25,408,33008,20191114
541972,SETFSN50,315.1,315.1,313.1,314.05,41,20191114
541974,MANORAMA,350,350,330,347,13200,20191114
541988,AAVAS,1532.15,1606.4,1513.65,1599.95,53959,20191114
542011,GRSE,219,227,215,217.1,26404,20191114
542025,SUNRETAIL,23.95,23.95,23.5,23.85,48000,20191114
542066,ADANIGAS,149.15,149.15,147,147.3,56275,20191114
542131,MAN50ETF,119.8,120.4,119.8,120,229,20191114
542141,TECHNOE,275,275,265.3,267,133,20191114
542156,IPRU3218,9.95,9.95,9.9,9.9,4137,20191114
542216,DALBHARAT,822.15,840.45,819,828.7,6710,20191114
542230,ABSLNN50ET,286,286,286,286,1,20191114
542231,NILASPACES,1.37,1.37,1.37,1.37,1450,20191114
542233,TREJHARA,14.36,14.36,14.36,14.36,9,20191114
542248,DECCAN,76.1,79.95,76.1,78.95,4800,20191114
542333,CESCVENTURE,328,329.6,302,307.95,7271,20191114
542337,SPENCER,70.7,71.35,69.1,69.85,17031,20191114
542351,GLOSTERLTD,698.25,698.25,661,666.2,1220,20191114
542383,RITCO,63.1,63.1,55.6,60,16000,20191114
542399,CHALET,375,375.65,341,344.55,159,20191114
542446,JONJUA,39,40,38,39.95,239200,20191114
542460,ANUP,500,505,488.05,492.3,173,20191114
542484,ARVINDFASN,397,397,383.5,384.9,2076,20191114
542503,MAHIP,9.18,9.18,9.18,9.18,4000,20191114
542579,AGOL,24.65,25.8,23.5,25.8,68000,20191114
542597,MSTC,162,172,157.1,157.1,174758,20191114
542602,EMBASSY,409.6,420.75,409.6,414.7,6400,20191114
542628,NSL,30.8,31.4,30.5,30.5,21000,20191114
542641,CKFSL,0.61,0.61,0.57,0.57,181035,20191114
542649,RVNL,27.95,27.95,23.9,24,2150437,20191114
542650,METROPOLIS,1397.55,1413.6,1386,1399.8,1205,20191114
542651,KPITTECH,92,94.1,91,92.9,11415,20191114
542652,POLYCAB,892.05,901.15,876.1,896,12025,20191114
542655,VIKASMCORP,4.15,4.18,3.8,3.97,60215,20191114
542665,NEOGEN,382,383.15,345,370.4,7855,20191114
542666,GKP,34.3,34.3,34.3,34.3,4000,20191114
542670,ARTEMISELC,141,143.25,141,143.25,5000,20191114
542677,MAHESH,14.45,14.45,14.45,14.45,50,20191114
542678,CHCL,15,16.45,14.95,16.45,12000,20191114
542682,HARISH,37.55,37.55,37.5,37.55,551,20191114
542683,SUICH,19.8,19.8,19.8,19.8,1600,20191114
542684,PPL,77,78.55,77,78.45,1210,20191114
542694,PARSHVA,97.5,97.5,97.5,97.5,1500,20191114
542721,ARL,36.2,36.2,36.2,36.2,4000,20191114
542724,EARUM,64.6,64.6,64.6,64.6,3000,20191114
542725,SBC,25.6,25.65,25.55,25.6,180000,20191114
542726,INDIAMART,2028,2064.35,1924.8,1987.75,5147,20191114
542727,CPML,28.6,30,28.6,29.95,16000,20191114
542728,SKIEL,18.45,19,18.45,19,12000,20191114
542730,ICICIBANKN,305.1,308,305.1,308,2,20191114
542752,AFFLE,1669,1705.9,1585,1664.35,51107,20191114
542759,SPANDANA,1332.05,1336.8,1274.4,1290.85,2081,20191114
542760,SWSOLAR,519.95,520,494.15,501.45,3415,20191114
542770,ALPHALOGIC,70.9,70.9,70.9,70.9,1600,20191114
542772,IIFLWAM,1259.45,1259.5,1204.35,1226.55,82,20191114
542773,IIFLSEC,25.5,26.3,25.15,25.2,6092,20191114
542774,APMFINVEST,12.25,13.58,11.34,12.12,860,20191114
542801,MISQUITA,37,37,37,37,12000,20191114
542812,FLUOROCHEM,597.3,624.8,593.9,600.75,214,20191114
542823,RUSSP1C,34.59,34.59,34.59,34.59,1,20191114
542830,IRCTC,915,946.5,896.65,906.85,307131,20191114
542847,RESSPL,0.36,0.36,0.36,0.36,577,20191114
542850,GOBLIN,124.5,129,123,127.75,90000,20191114
542852,VISHWARAJ,67.25,68.85,65,66.5,181284,20191114
542857,GREENPANEL,48.2,48.2,44.3,46.9,16117,20191114
542862,SHAHLON,106,114.1,104.5,107.6,763,20191114
555555,ICICISENSX,427,429.84,427,427.68,939,20191114
570001,TATAMTRTDVR,79.95,79.95,75.7,76.7,324044,20191114
570002,FELDVR,22.05,22.35,21.6,21.9,10468,20191114
570004,JISLBNDVR,10.27,10.84,10.26,10.26,3083,20191114
570005,SCAPDVR,0.35,0.35,0.35,0.35,200,20191114
580001,STAN CHART,59.4,59.95,58.55,59.75,4779,20191114
590003,KARUR VY(PS,58,58.9,57.75,58.35,27419,20191114
590005,TIDE WATE(PS,5120,5120,4999.95,5006.6,198,20191114
590006,AMRUTANJAN,489,489,465,466.25,5788,20191114
590013,XPRO INDI(PS,23.5,23.5,23.5,23.5,30,20191114
590018,HISARMET(PS,56,61,56,61,5,20191114
590021,BHARAT RA(PS,6485,6705,6320,6551.9,467,20191114
590024,FERT CHE(PS,38.15,42.55,38.15,40.55,108072,20191114
590025,GINNI FIL(PS,8.53,8.8,8.2,8.2,2342,20191114
590030,SOUTH PET(PS,19.4,19.5,19.4,19.5,3500,20191114
590031,DE NORA,240.7,242,229.7,230.75,1897,20191114
590041,KAVERI TELE,2.5,2.5,2.5,2.5,2,20191114
590043,HARITA SEAT,434.25,454,434.25,450,48,20191114
590051,SAKSOFT LTD,238,239.75,232.8,232.8,714,20191114
590062,ANDHRA SUGAR,302.1,302.1,293.1,297.35,1201,20191114
590065,INDIA MOTOR,602,623.9,601,607.2,166,20191114
590066,KCP LTD,62.8,62.8,62,62.7,1407,20191114
590068,KHAITAN INDI,22.05,22.05,22.05,22.05,11,20191114
590071,SUNDARAM FIN,1637.6,1660,1598.95,1625.7,1387,20191114
590072,SUNDARAM BRK,235.3,241,231.2,238.1,92,20191114
590073,WHEELS INDIA,653.9,665,639,650,239,20191114
590075,LAMBODHARA T,31.6,31.6,31.6,31.6,33,20191114
590078,MAITHAN ALL,435,435,428.3,428.55,689,20191114
590086,ORISSA MINE,1459.25,1461,1311.05,1317.95,5338,20191114
590095,GOLDBEES,3382.78,3389.98,3373,3384.16,499,20191114
590096,LIQUIDBEES,1000,1000.01,999.99,1000,33540,20191114
590097,KOTAKGOLDETF,335.61,337.65,335.61,337,48,20191114
590098,SBI GOLD ETS,3449,3464,3447.88,3450.52,274,20191114
590099,QUANTUM GOLD,1685,1686,1684,1685,204,20191114
590101,UTI GOLD ETF,3400,3400,3387.95,3393.06,958,20191114
590103,NIFTYBEES,1256,1258.1,1250.03,1255.8,373,20191114
590104,JUNIORBEES,293,294.01,291,292.49,3159,20191114
590106,BANKBEES,3115,3136.93,3101.09,3135.27,144,20191114
590107,KOTAK PSU BK,240,240,234,234,138,20191114
590108,PSUBNKBEES,260,262.9,258.09,260.18,539,20191114
590113,HNGSNGBEES,3200,3347.99,3200,3310,71,20191114
590115,M50 ETF,118,118,118,118,2,20191114
590122,ASHIKACR,39.25,39.9,39.25,39.75,118086,20191114
590134,MADRASFERT,19.6,20.05,19.25,19.35,8105,20191114
715014,815LTFH2020,105.39,105.39,105.39,105.39,19000,20191114
715017,1646ILFS22B,1587.2,1587.2,1587.2,1587.2,13,20191114
717502,JSW NCPS,2.47,2.47,2.45,2.45,11020,20191114
717503,ZEE NCPS,5.26,5.27,5.2,5.2,3534379,20191114
800253,SGB2016II,3790,3800,3790,3793.75,8,20191114
800254,SGBAUG24,3675,3710,3675,3687.5,26,20191114
800259,SGB2016IIIA,3660,3660,3660,3660,14,20191114
800268,SGBMAY25,3575.1,3625,3575.1,3625,41,20191114
800297,SGBAUG27,3676,3676,3676,3676,1,20191114
890144,TATASTEELPP,40.25,40.75,40,40.05,8041,20191114
890145,IBVENTUREPP,52.1,56.75,45,51.25,64848,20191114
934920,0STFC20VI,1962,1962,1962,1962,10,20191114
934950,0MFL19K,1985,1985,1985,1985,8,20191114
934965,0MFL20XI,1940,1955,1940,1955,35,20191114
935016,IIFLHFL202,1005,1005,1002,1005,66,20191114
935040,0MFL2020,1945,1945,1940.5,1945,350,20191114
935088,12ECL20I,994,996,994,996,110,20191114
935090,12ECL20II,1010,1010,1010,1010,29,20191114
935092,0ECL20III,1866,1866,1866,1866,41,20191114
935114,0MFL20L,1835,1835,1835,1835,45,20191114
935321,990IFCI24F,1020,1020,989.95,989.95,199,20191114
935383,849NTPC25,13.51,13.54,13.51,13.51,5444,20191114
935451,1025SEFL20H,959,959,959,959,100,20191114
935465,ZCSREI20,1490,1490,1490,1490,5,20191114
935477,11MMFL21,1000,1000,1000,1000,30,20191114
935512,735PFC35,3509,3509,3509,3509,1,20191114
935572,732IRFC25,1080,1080,1080,1080,291,20191114
935574,753IRFC30,1144,1144,1144,1144,40,20191114
935596,875MFL21,1060,1060,1060,1060,120,20191114
935606,0MFL23AV,1350,1350,1350,1350,300,20191114
935618,774IREDA31,1222,1222,1221.99,1222,65,20191114
935642,764HUDCO31,1212,1212,1212,1212,42,20191114
935674,769HUDCO31,1234.8,1234.8,1234.8,1234.8,1,20191114
935680,729IRFC26,1085,1087,1085,1085.33,12,20191114
935690,764NABARD31,1191,1191.1,1189,1191.1,394,20191114
935786,957EHFL26,805,805,805,805,20,20191114
935788,10EHFL26,850,850.1,850,850.1,250,20191114
935798,888DHFL21B,198,198,198,198,20,20191114
935802,893DHFL26B,187.9,187.9,187.9,187.9,10,20191114
935836,915DHFL21B,190,190,182,182,20,20191114
935840,925DHFL23B,156,164,156,164,110,20191114
935852,89IBHFL21B,849,850,849,850,120,20191114
935854,0IBHFL21,1089.81,1089.9,1085.1,1085.1,36,20191114
935856,865IBHFL26,700,700,700,700,1,20191114
935896,960SIFL21,879,879,879,879,50,20191114
935898,10SIFL21,849.9,850,725,728.67,325,20191114
935904,89RHFL20B,330,335,313.05,320,365,20191114
935908,905RHFL22B,266,272,266,271,152,20191114
935928,95SEFL20B,1025,1025,1025,1025,50,20191114
935932,0SEFL20B,1215.1,1245,1215.1,1244,154,20191114
935940,975SEFL22B,700,709,690,692.31,644,20191114
935944,0SEFL22B,950,950,900,900,105,20191114
935954,9MFL20A,1068,1082,1068,1082,8,20191114
935974,10KFL20,998,998,998,998,20,20191114
935990,925SIFL20,989.99,989.99,989.99,989.99,70,20191114
935992,0SIFL20,1210,1210,1199.99,1200,410,20191114
935994,912SIFL22,820,835,758,758,525,20191114
935996,950SIFL22,696.99,700,696.99,700,287,20191114
936044,800MMFSL27,980,980,980,980,20,20191114
936048,805MMFSL32,945,945,940,940.05,39,20191114
936050,925SEFL22,650.5,650.5,650.5,650.5,100,20191114
936062,950SEFL27,710,710,700,700,134,20191114
936106,875SIFL21,800,800,800,800,25,20191114
936124,875ERFL21,921,921,920,920.59,1857,20191114
936130,888ERFL28,765,765,765,765,2,20191114
936138,875MFL23,965.8,965.8,955,955,280,20191114
936152,0MFL23,1075,1075,1070,1075,170,20191114
936176,91SEFL21,726,726,726,726,36,20191114
936186,92SEFL28,670,670,651.8,651.8,25,20191114
936222,911JMFCSL23,960,960,960,960,20,20191114
936224,975JMFCSL28,935,935,930.05,930.05,240,20191114
936228,893STFCL23,950,950,950,950,40,20191114
936230,903STFCL28,953,953,951.8,952,241,20191114
936232,91STFCL21,1000,1000,999,999.9,1205,20191114
936234,93STFCL23,970,970,965,965,500,20191114
936236,94STFCL28,940,952,940,952,20,20191114
936244,945EFL21,950,950,930.11,930.11,110,20191114
936246,925EFL23,890,904,889.75,904,438,20191114
936250,965EFL23,910,910,899.95,900,212,20191114
936252,943EFL28,820,820,820,820,10,20191114
936268,890ICCL21,825,825,825,825,22,20191114
936286,880TCFSL21,1040,1040,1039.99,1039.99,30,20191114
936290,890TCFSL23,1059.95,1059.95,1059.95,1059.95,50,20191114
936294,910TCFSL28,1073,1074,1073,1073,80,20191114
936312,AHFL29SEP18,1009,1009,1009,1009,100,20191114
936314,96AHFL21,972,972,972,972,30,20191114
936316,925AHFL23,945,945,945,945,45,20191114
936320,935AHFL28,826,848,795,795.64,1625,20191114
936356,MFL29NOV18,1080.4,1085,1080.4,1085,70,20191114
936358,96MFL21,970.1,970.1,970.1,970.1,1,20191114
936366,1040MFL23,1050,1050,1040,1040,55,20191114
936370,MFL29NOV18B,1040,1040.1,1040,1040.1,20,20191114
936374,MFL29NOV18D,1019,1019,1019,1019,20,20191114
936382,967JMFCSL23,980,980,980,980,20,20191114
936386,981JMFCSL28,960,960,960,960,58,20191114
936390,EFL4JAN19,985,1030,985,1030,45,20191114
936394,1040EFL24,991,991,991,991,6,20191114
936400,1060EFL29,940,940,940,940,50,20191114
936404,905MMFSL22,1059,1061.75,1059,1060.14,120,20191114
936408,915MMFSL24,1085,1085,1085,1085,64,20191114
936412,93MMFSL27,1085.1,1094.99,1084.01,1085.55,1786,20191114
936424,1025SEFL22,801,801,801,801,100,20191114
936428,1005SEFL24,940,940,890,900,260,20191114
936452,912STFCL24,980,980,980,980,5,20191114
936456,94STFCL22,1039,1039,1025.01,1036.6,195,20191114
936458,95STFCL24,1001,1002,1001,1002,300,20191114
936470,960IIFL22A,981,981,981,981,50,20191114
936472,975IIFL24,928,928,928,928,100,20191114
936476,10IIFL29,940,940,927,927,50,20191114
936480,935MFL22,964.21,990,964.21,990,31,20191114
936484,975MFL22A,1005.15,1005.15,1005.15,1005.15,10,20191114
936488,0MFL22,1010,1010,1010,1010,55,20191114
936492,0MFL26,955.08,955.08,933.05,933.05,69,20191114
936502,0ICFL22,600.3,840,600.3,840,140,20191114
936514,0LTFL22,1025,1025,1025,1025,100,20191114
936520,925LTFL24,1114.5,1147.5,1114.5,1114.5,75,20191114
936524,889LTFL24,1050,1050,1049.99,1050,110,20191114
936532,898LTFL29,1071,1071,1071,1071,300,20191114
936538,975MFL24A,1009,1009,1009,1009,30,20191114
936544,10MFL24,1023,1030,1023,1030,2,20191114
936548,0MFL22A,1065.3,1065.3,1065.3,1065.3,280,20191114
936578,87LTFL27,1062,1062,1062,1062,50,20191114
936582,0MMFL20A,1013,1013,1013,1013,900,20191114
936592,955SCUF21,1025,1025,1025,1025,50,20191114
936594,0SCUF21,1029.99,1029.99,1029.99,1029.99,120,20191114
936604,935SCUF24,1000,1000,995.25,995.25,25,20191114
936638,925MHIL21,975,975,975,975,850,20191114
936640,95MHIL22,949.9,949.9,949.9,949.9,40,20191114
936668,1025SIFL24,990,990,990,990,32,20191114
936700,1020JMFPL22,975.5,975.5,975.5,975.5,1,20191114
936704,1004JMFPL24,989.5,989.5,989.5,989.5,2,20191114
936708,99EFL21,900,1009.99,900,1009.99,24,20191114
936714,0EFL22,1000,1032,1000,1032,916,20191114
936716,995EFL24A,926.05,954,925,954,14,20191114
936718,104EFL24,960,960,960,960,20,20191114
936722,995EFL29,936,949.95,907,917.88,47,20191114
936730,975MFL24AA,1019,1019.7,1009.99,1009.99,71,20191114
936784,931STF26,1001.9,1001.9,995,995,20,20191114
936786,93STF22,1018.1,1018.1,995,1002.62,50,20191114
936788,95STF23,1018.5,1018.5,1018.5,1018.5,10,20191114
936798,0STF26,962.5,962.5,962.5,962.5,10,20191114
936802,845TCFS22,1030,1030,1030,1030,20,20191114
936814,885TCFS29,1051,1051,1051,1051,100,20191114
936816,0IIFL20,972,972,972,972,10,20191114
936824,10IIFL25,920,920,920,920,10,20191114
936858,10MMFL21,975,980,975,980,520,20191114
936872,955SCUF21A,970,970,966.5,966.5,20,20191114
936908,BILNCD,31.22,31.29,31.18,31.21,2352064,20191114
936920,925MFL20,985,985,985,985,25,20191114
936947,975MHFL22,975,975,930.01,937.17,369,20191114
936949,10MHFL22,988,988,922,922.18,110,20191114
936951,0MHFL22,950,950,912.1,912.1,20,20191114
936953,1025MHFL24,960,985,960,980,236,20191114
936955,1065MHFL24,930,930,901.05,901.05,50,20191114
946778,STFL3MAY10B,110029.11,110029.11,110029.11,110029.11,1,20191114
947146,TATA18MAR11,1110111,1110111,1110111,1110111,1,20191114
950495,843PFC22A,9049.8,9050,9049.8,9050,36,20191114
955846,895PNBPER,1011396.7,1011396.7,1011396.7,1011396.7,2,20191114
958409,956SBIPERP,1130000,1130000,1130000,1130000,1,20191114
958448,1170IOB28,1183999.99,1183999.99,1183999.99,1183999.99,1,20191114
958959,875SBIPERA,1028444,1028444,1028444,1028444,2,20191114
961699,IDFCFBLD1E,5160,5161,5160,5161,8,20191114
961703,SBIBIVR,11765,11810,11765,11810,68,20191114
961711,PFCBS1,5166,5175,5166,5175,16,20191114
961712,PFCBS2,9800,9800,9765,9770,25,20191114
961715,PFCBT1S1,4950,4950,4950,4950,1,20191114
961716,PFCBT1S2,9402.01,9470,9402.01,9469.96,9,20191114
961718,PFCBT1S4,9510,9510,9510,9510,4,20191114
961720,IDFCFBLD1J,9475,9475,9475,9475,2,20191114
961721,LTINF90122I,1068.05,1068.3,1065,1065.15,160,20191114
961722,LTINF9122II,1921.66,1922.25,1921.66,1922.25,310,20191114
961727,820NHAI22,1059.99,1060,1057,1057.1,4538,20191114
961728,830NHAI27,1160.5,1160.5,1160.5,1160.5,430,20191114
961729,820PFC2022,1055.1,1055.1,1055.1,1055.1,10,20191114
961730,830PFC2027,1154,1154,1154,1154,500,20191114
961733,HUDCO050322,1105,1106,1100.5,1103.36,114,20191114
961736,870IDFCFBL,9005,9005,9005,9005,4,20191114
961737,870LNT22A,1045,1046,1032.6,1040,179,20191114
961738,870LNT22B,1830,1830,1826,1827.7,202,20191114
961740,890SREI17B,1480,1628,1450.1,1627.5,40,20191114
961742,915SREI17B,1100,1100,1100,1100,5,20191114
961743,793REC22,1068.3,1068.3,1068.3,1068.3,10,20191114
961748,722REC22TF,1079.99,1079.99,1040,1052.8,1116,20191114
961749,738REC27TF,1123,1123,1072,1098,546,20191114
961757,688IRFC2023,1022.5,1022.5,1022.5,1022.5,50,20191114
961758,704IRFC2028,1054.2,1054.2,1054.2,1054.2,50,20191114
961764,734HUDCO23,1108.99,1108.99,1108.99,1108.99,6,20191114
961776,846REC28,1290,1290,1290,1290,1,20191114
961779,871REC28,1248.5,1248.5,1196,1200,1070,20191114
961785,876HUDCO28,1208,1208,1204,1204,351,20191114
961791,879NHPC28,1227.21,1227.21,1227.21,1227.21,25,20191114
961800,854PFC28,1500,1500,1200,1350,2,20191114
961803,879PFC28,1205.01,1205.01,1205.01,1205.01,25,20191114
961804,892PFC33,1310,1310,1310,1310,1,20191114
961810,891NTPC33,1396,1396,1396,1396,1,20191114
961814,876HUDCO24,1189.62,1189.66,1189.62,1189.63,300,20191114
961815,883HUDCO29,1285.9,1285.9,1285.8,1285.8,176,20191114
961816,901HUDCO34,1398,1401.5,1395,1399.62,30,20191114
961819,866IIFCL34B,1350,1350,1350,1350,75,20191114
961822,891IIFCL34,1358,1358,1358,1358,1,20191114
961826,875NHAI29,1279,1280,1279,1280,25,20191114
961853,900KPL34,1350,1350,1350,1350,1,20191114
961861,854HUDCO24,1195,1195,1195,1195,20,20191114
961875,888REC29,1294.9,1300,1183.9,1183.9,491,20191114
961877,886REC34,1299,1299,1299,1299,1,20191114
961881,863IRFC29,1255.88,1255.88,1255.88,1255.88,119250,20191114
961906,736NTPC25D,1080,1080,1080,1080,1,20191114
972608,IFCI150910A,4802,4812.07,4802,4812.07,8,20191114
972609,IFCI150910B,9501.15,9501.3,9501.15,9501.3,8,20191114
972656,IFCI010811C,9228,9228,9228,9228,10,20191114
972657,IFCI010811D,10100,10100,10085,10085,110,20191114
972660,IFCI310111A,5202.9,5202.9,5202.9,5202.9,4,20191114
972661,IFCI310111B,9700,9700,9656.93,9659.11,36,20191114
972662,IFCI310111C,4970,4970,4970,4970,2,20191114
972704,IFCI121211A,8526.11,8620,8526.11,8620,13,20191114
972713,IFCI150212A,8895.01,8910,8895.01,8895.8,16,20191114
972714,IFCI150212B,4945,4945,4945,4945,4,20191114
972715,IFCI150212C,8526.1,8850,8526.1,8850,2,20191114
972719,IFCI310312A,7600,7650,7571.05,7637.5,22,20191114
972720,IFCI310312B,4455.05,4555,4455.05,4555,8,20191114
972721,IFCI310312C,8001.01,8399,8001.01,8399,12,20191114
972885,893PTCIF22A,9312,9312,9312,9312,4,20191114