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

500002,ABB LTD.,1474,1474.85,1446,1449.4,1581,20191204
500003,AEGIS LOGIS,194.9,197.6,192.7,193.85,3320,20191204
500008,AMAR RAJA BA,747,759,741.5,744.5,13693,20191204
500009,A.SARABHAI,13.1,14.91,12.56,14.91,150888,20191204
500010,HDFC,2320.25,2327,2287,2321.95,75665,20191204
500012,ANDHRA PETRO,32.6,33.9,32.6,33.15,16910,20191204
500013,ANSAL INFRAS,4.66,4.98,4.66,4.98,1510,20191204
500014,APPLE FINANC,1.17,1.17,1.13,1.13,3225,20191204
500016,ARUNAHTEL,7.71,7.71,6.99,6.99,201,20191204
500020,BOM DYEING,78.65,79,76.75,78.45,137240,20191204
500027,ATUL LTD.,4020,4075,3976.5,4058.75,927,20191204
500028,ATV PROJECTS,3.3,3.46,3.3,3.46,1023,20191204
500029,AUTOLITE(I),22.5,23.1,22.5,23,114,20191204
500031,BAJAJ ELECT.,324.05,326,320,322.8,4110,20191204
500032,BAJAJHIND,6.26,6.34,6.15,6.29,270962,20191204
500033,FORCE MOTR,1010.65,1031,1007.1,1014.85,29238,20191204
500034,BAJFINANCE,3960,4002.2,3934.45,3990.65,56724,20191204
500038,BALRAM.CHINI,154.2,161.35,153.9,160.45,102089,20191204
500039,BANCO PROD.,96,96,93.85,94.45,1929,20191204
500040,CENTURY TEXT,471.7,477.5,466,475.2,23210,20191204
500041,BANNARI AMAN,1150,1150,1150,1150,4,20191204
500042,BASF INDIA,989.1,1006.85,982,997.35,1174,20191204
500043,BATA INDIA,1684,1695.9,1666.6,1676.35,42602,20191204
500048,BEML LTD,1017,1029.95,1009.75,1017.15,29049,20191204
500049,BHARAT ELECT,102,102,100.15,101.25,274750,20191204
500052,BHANSALI ENG,44.2,45.45,43.5,44.65,67223,20191204
500055,TATASTLBSL,25,25.95,24.7,25.8,40864,20191204
500058,BIHAR SPONGE,0.48,0.52,0.48,0.52,5373,20191204
500060,BIRLACABLE,61.55,63.6,60.3,62.3,13257,20191204
500067,BLUE STAR,787.1,807,787.1,800.8,654,20191204
500068,DISA INDIA,5099,5099,4703,4789,173,20191204
500069,BNK CAPITAL,70.5,70.5,70.5,70.5,50,20191204
500074,BPL LTD.,17.8,18.45,17.65,18,18909,20191204
500078,OAL,181.2,185.75,180,184.2,1346,20191204
500083,CENTURY EXT,2.58,2.65,2.56,2.58,14986,20191204
500084,CESC LTD.,733.45,740,727,738.05,4348,20191204
500085,CHAMBAL FERT,150,150,145.5,147.25,22672,20191204
500086,EXIDE IND.,191.5,192.7,187.2,187.85,64218,20191204
500087,CIPLA LTD.,468,471.5,462,469.9,45668,20191204
500089,DIC INDIA,324,324,318.1,318.1,7,20191204
500092,CRISIL LTD,1622.25,1675.95,1615,1665.5,812,20191204
500093,CGPOWER,12.1,12.47,12.01,12.03,173445,20191204
500096,DABUR (I),455.9,458.85,446.2,457.75,63220,20191204
500097,DALMIASUG,83.15,84.6,82.85,84.2,5160,20191204
500101,ARVIND Ltd,40.35,40.35,38.65,39.15,256296,20191204
500102,BALARPUR IND,0.66,0.66,0.66,0.66,35408,20191204
500103,BHEL,49.65,50.5,48.85,49.9,975927,20191204
500104,HIND.PETRO,271.55,273.7,266.6,269.6,269149,20191204
500106,IFCI LTD,7.05,7.11,7,7.08,393745,20191204
500108,MAHA.TELE,8.8,8.99,8.61,8.91,66082,20191204
500109,MRPL,46.1,46.75,46.1,46.45,10503,20191204
500110,CHENNAI PET.,120,120.55,117.5,118.15,14463,20191204
500111,REL.CAP.,13.5,13.9,13.1,13.65,1816488,20191204
500112,STATE BANK,335.25,342.95,331.9,341.9,1135521,20191204
500113,STEEL AUTH.,37.45,39.5,36.8,39.35,1366491,20191204
500114,TITAN,1159.25,1177.8,1154.4,1174.3,97900,20191204
500116,IDBI BANK L,35.65,36.55,35.4,36.15,290238,20191204
500117,DCW LTD.,13.5,13.64,13.34,13.6,14283,20191204
500119,DHAMPUR SUGA,166.25,173.4,164.6,172.65,58302,20191204
500120,DIAMINES&CHM,115,115.9,114.95,115.5,28146,20191204
500123,ELANTAS,2289.95,2289.95,2230,2250.35,242,20191204
500124,DR.REDDY'S,2860,2885,2859.4,2878.7,7478,20191204
500125,E.I.D.PAR,177.7,186.4,177.7,185.05,7547,20191204
500126,PGHL,4250,4300,4250,4274.4,305,20191204
500128,ELEC.CASTING,11.38,11.49,11.27,11.48,10706,20191204
500133,ESAB INDIA,1250.1,1296.95,1250.1,1293.55,21,20191204
500135,ESSEL PROP,145,149.55,144.25,147.55,5963,20191204
500136,ESTER INDUS.,32.5,32.95,31,32,17728,20191204
500141,FERRO ALLOYS,2.91,3.1,2.8,2.97,40750,20191204
500142,FGP LTD.,1.05,1.05,0.96,0.96,12652,20191204
500144,FINOL. CABLE,361,361.25,357.7,360,948,20191204
500147,CMI FPE,799,810,790,807.55,304,20191204
500148,UFLEX LTD,194.6,197.35,194.2,195.5,8149,20191204
500150,FOSECO INDIA,1300.05,1305,1300,1305,30,20191204
500151,GOLDEN TOB,31,31.7,31,31.55,581,20191204
500153,GANESH BENZO,39.7,41.6,39.7,40.05,12928,20191204
500155,GARDEN SILK,9.19,9.67,9.19,9.43,206,20191204
500159,METROGLOBL,46.3,49.9,46.3,49.7,701,20191204
500160,GTL LTD.,1.73,1.73,1.65,1.73,83004,20191204
500163,GODFREY PH,1392.7,1413.8,1361,1378.2,14335,20191204
500164,GODREJ IND,430.35,437,430.35,434.35,1600,20191204
500165,KANSAI NERO,518,529.9,516.3,525.8,1113,20191204
500166,GOODRICKE,194,201.95,194,200.5,33375,20191204
500168,GOODYEAR (I),967.5,973.95,941.1,945.3,1581,20191204
500170,GTN INDUS,6.45,6.45,6.24,6.24,428,20191204
500171,GHCL LTD,196.95,198.2,194.5,195.55,4803,20191204
500173,GFLLIMITED,65.95,68.1,65.7,65.95,4292,20191204
500179,HCL INFOSYS,8,8.72,7.9,8.19,223710,20191204
500180,HDFC BANK,1250.15,1256.9,1234.4,1251.65,121454,20191204
500182,HEROMOTOCO,2428,2458.05,2413.7,2439.55,18367,20191204
500183,HFCL,17.6,19.45,17.5,19.05,511992,20191204
500184,HSCL,61.6,62.95,60.95,61.95,40345,20191204
500185,HIND.CONSTN.,10.5,11.25,10.35,10.89,368519,20191204
500186,HIND.OIL EXP,90,91.1,89.75,90.45,10296,20191204
500187,HSIL,46.55,46.6,45.95,46,2152,20191204
500188,HINDUS.ZI,211,213.5,210,211.55,18291,20191204
500189,NXTDIGITAL,424.2,424.2,420,423,928,20191204
500191,HMT LTD.,15.7,16.4,15.65,15.66,3248,20191204
500192,PRAG BOSIMI,2.86,2.87,2.86,2.87,400,20191204
500193,HOTEL LEELA.,6.82,7,6.71,6.85,27034,20191204
500199,I.G.PETRO,140.9,141.55,140.3,141.55,162,20191204
500201,IND.GLYCOLS,204.4,206.1,201.6,203.35,4493,20191204
500207,INDO RAMA,26.65,27.3,26.65,26.75,2678,20191204
500209,INFOSYS LTD,695,710.4,694.35,708.2,377545,20191204
500210,INGERSOLL,652,652,615.9,618.5,1783,20191204
500211,INSILCO LTD.,10.95,11.69,10.93,11.01,7606,20191204
500213,INTER.TRAVEL,72.4,72.4,71.6,71.6,35,20191204
500214,ION EXCHANGE,744,744,729,734.1,6761,20191204
500215,AGRO TECH FO,626.9,634,614.25,623.35,281,20191204
500219,JAIN IRRIG,9.06,9.45,9.03,9.08,492720,20191204
500220,JASCH INDUST,30.1,32.9,30.1,31.45,1790,20191204
500223,JCT LTD,0.94,1.03,0.94,1.02,171500,20191204
500227,JINDAL POLYF,227.15,228.1,221.9,225.25,3364,20191204
500228,JSWSL,254.3,264,247.95,259.8,731337,20191204
500231,UMANG DAIR,36.1,36.1,36.1,36.1,100,20191204
500233,KAJARIA CER.,515.25,523.25,513.35,514.15,6112,20191204
500234,KAKATIYA CEM,143.9,143.9,143,143.9,168,20191204
500235,KALYANI STEL,217.85,223.65,216.95,221.4,6633,20191204
500238,WHIRLPOOL,2229,2335,2214,2313.3,9639,20191204
500239,KG DENIM,25.9,25.9,23.5,23.95,340,20191204
500240,KINETIC ENG.,34.9,34.9,33.25,33.7,1149,20191204
500241,KIRL.BROS.,130.65,132.2,126.6,127.5,7367,20191204
500243,KIRL INDUS,637.95,637.95,600,610,32,20191204
500245,KIRL.FERROUS,60.35,61.45,60.35,61.1,7923,20191204
500247,KOTAK MAH.BK,1649.7,1659.5,1633,1651.75,130195,20191204
500249,KSB,667.6,667.6,663,663,56,20191204
500250,L.G.BALKRISH,273,273,264.3,266.6,156,20191204
500251,TRENT LTD.,528,530,508.4,512.2,22629,20191204
500252,LAXMIMACH,3376.15,3396,3305,3310.25,1396,20191204
500253,LIC HOUS.FIN,447,456,441.7,454.05,148647,20191204
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,146712,20191204
500257,LUPIN LTD.,779,793.95,774.65,792.25,54585,20191204
500259,LYKA LABS,16.2,16.2,15.5,15.7,4462,20191204
500260,RAMCOCEM,784,790.65,775.75,788.25,1950,20191204
500264,MAFATLAL IND,63,68.75,63,66.95,43,20191204
500265,MAH.SEAMLESS,367.7,367.7,367.7,367.7,100,20191204
500266,MAH.SCOOTER,4624.9,4680,4514.25,4556.4,499,20191204
500267,MAJESTIC AUT,128,128,122.65,123.25,1348,20191204
500268,MANALI PETRO,16.3,16.5,16.15,16.25,21635,20191204
500271,MFSL,526,529.9,512.1,515.35,108277,20191204
500279,MIRC ELECT,6.94,6.94,6.78,6.86,5500,20191204
500280,CENTURY ENKA,180,180.45,179,179.25,116,20191204
500284,LORDS CHLORO,36,36,36,36,1,20191204
500285,SPICEJET LTD,102.15,111.75,101.7,108.85,1016536,20191204
500288,MOREPEN LAB.,15.7,15.9,15.7,15.8,60432,20191204
500290,MRF LTD.,61762,62499,61695.6,62133.3,243,20191204
500292,HEIDEL CEM,184.5,185.85,183,184.1,7226,20191204
500294,NCC,54.9,57.45,54.65,56.3,1730379,20191204
500295,VEDL,138.7,144.7,136.8,144.1,974802,20191204
500296,NAHAR SPG.,43,43,42,42,1135,20191204
500298,NAT.PEROXIDE,1495.9,1517.95,1470.2,1501.8,2707,20191204
500300,GRASIM IND.,783,790.1,775.75,785.55,87996,20191204
500302,PEL,1724,1756.35,1668.15,1690.55,51435,20191204
500304,NIIT LTD.,106,107.5,104.5,105.85,111105,20191204
500306,JAYKAY,3.25,3.57,3.25,3.57,1522,20191204
500307,NIRLON,265,269.1,264.2,268.3,6987,20191204
500312,ONGC CORPN,127.8,130.75,127,130.05,368339,20191204
500313,OIL COUNTRY,5.4,6.04,5.4,5.86,3177,20191204
500314,ORIENT HOTEL,36.2,36.25,36,36.25,113,20191204
500315,ORINTAL BANK,55.3,58.5,54.65,57.6,185877,20191204
500317,OSWAL AGRO.,4.95,5.35,4.75,5.09,5662,20191204
500319,INDIAN SUCRO,15.8,16.75,15.8,16,1935,20191204
500325,RELIANCE,1570.25,1577.05,1533.45,1552.55,558332,20191204
500327,PILITA,5.92,6.1,5.85,6.02,21551,20191204
500329,PENTAMED.G,0.33,0.34,0.32,0.34,9282,20191204
500330,RAYMOND,716,721.1,695.3,698.9,47929,20191204
500331,PIDILITE,1334.7,1334.7,1313.5,1319.6,42347,20191204
500333,PIX TRANS,122,122,117,119.95,3490,20191204
500335,BIRLA CORPN.,649.2,652.75,642.3,643.65,1251,20191204
500336,SURYA ROSHNI,160.95,164.1,160.7,162.4,997,20191204
500337,PRIME SECUR.,45.8,46.5,45.8,46.4,800,20191204
500338,PRSMJOHNSN,67.7,67.95,66.1,66.25,7665,20191204
500339,RAIN,100.05,100.7,98.95,100.05,43710,20191204
500346,PUN.COMMUNI.,11.5,12.53,11.4,12.53,268,20191204
500350,RSWM LTD,99.3,101.3,98.9,99.75,464,20191204
500354,RAJSH.SUGAR,16.5,17.5,16.5,17.2,2395,20191204
500355,RALLIS INDIA,185,185.6,183.95,184.6,2409,20191204
500356,RAMANEWS,14.34,14.55,14.1,14.55,8305,20191204
500357,RAMA PAPER,13.73,13.73,13.73,13.73,3603,20191204
500360,RAPICUT CARB,37.5,39.5,37.5,39.35,1548,20191204
500365,WELSPLSOL,9.75,10.25,9.75,10.2,52096,20191204
500366,ROLTA (I),5,5.19,4.8,4.88,84799,20191204
500367,RUBFILA INT.,32.5,33,32.5,32.5,2372,20191204
500378,JINDAL SAW,76.35,77,75.25,76.6,63485,20191204
500380,JK LAKSHMI,282.8,285,279.6,281.9,574,20191204
500387,SHREE CEMENT,20450,20531.2,20200,20429,257,20191204
500390,REL INFRA,22.9,24.5,22.9,23.7,1455460,20191204
500400,TATA POWER,55.4,56.1,55,55.85,239279,20191204
500402,SPMLINFRA,10.75,11.27,10.75,11.01,3238,20191204
500403,SUNDARAM FAS,472,472,464,465.5,7376,20191204
500404,SUNFLAG IRON,30,30.5,29.4,30.3,15319,20191204
500405,SUPREME PET,160.2,160.45,156.1,157.25,4221,20191204
500407,SWARAJ ENGIN,1046,1057,1032.1,1036.2,129,20191204
500408,TATA ELXSI,781.55,810.1,781.55,807.15,52388,20191204
500410,ACC LTD,1510,1514,1481,1509.25,12648,20191204
500411,THERMAX,1003.95,1005.75,975.25,981.4,1466,20191204
500412,THIRUMALAI,60,60.8,59.7,60.1,14906,20191204
500413,THOMAS COOK,155.9,155.9,147,149.35,15141,20191204
500414,TIMEX GROUP,33.85,33.85,32.5,32.8,2976,20191204
500418,TOKYO PLAST,71.05,71.25,71.05,71.25,14,20191204
500420,TORRENT PHAR,1925,1925,1855.7,1874.95,10773,20191204
500425,AMBUJA CEME,201.15,205.95,198.25,205.35,148540,20191204
500426,UTLINDS,6.25,6.56,6.25,6.25,36160,20191204
500429,UNIPHOS ENT.,63.5,64.4,63,64.4,725,20191204
500439,VARD HOLDNG,1355.55,1355.55,1355,1355.15,20,20191204
500440,HINDALCO,194.9,201.65,193,201.05,264276,20191204
500444,WEST COAS PA,207.5,213.5,207.5,211.5,5487,20191204
500449,HIND.ORG.CHM,13.75,14.75,13.75,14.15,8523,20191204
500456,PAS.ACRYLON,10.15,10.15,9.75,9.92,18362,20191204
500459,PROCTER &GAM,11276.7,11639,11276.7,11477.45,86,20191204
500460,MUKAND LTD.,27.9,27.9,25.2,26.1,10266,20191204
500463,AGCNET,126.65,126.65,121.15,121.15,242,20191204
500464,UCAL FUEL,125.95,127.85,125.95,127.2,951,20191204
500467,HARR.MALAYAL,48.1,51.35,47.95,50.15,16074,20191204
500469,FEDERAL BANK,85.2,88.2,84.4,87.85,2066092,20191204
500470,TATA STEEL,393,411.45,389.05,409.1,1510707,20191204
500472,SKF INDIA,2137.3,2155.25,2104.05,2119.55,59,20191204
500477,ASHOK LEYL.,77.5,77.8,75.85,77.5,1048964,20191204
500480,CUMMINS (I),535.85,539.15,528.15,537,13614,20191204
500483,TATA COMM,408.05,429.75,407.15,410.65,14110,20191204
500488,ABBOTT (I),12720,12820,12600,12816.05,796,20191204
500490,BAJ HOLD INV,3475.05,3479.95,3452.05,3461.55,189,20191204
500493,BHARAT FORGE,445,451.4,431.25,444.55,73118,20191204
500495,ESCORTS LTD.,625,630.45,608.3,610.65,192298,20191204
500500,HIND.MOTORS,5.6,5.95,5.6,5.79,8839,20191204
500510,LARSEN & TOU,1311,1312.9,1282.55,1285.2,646626,20191204
500520,MAH & MAH,524.9,529,519.45,525.8,95643,20191204
500530,BOSCH LTD,15624,15812.25,15560.75,15658,296,20191204
500540,PREMIER LTD,2.39,2.39,2.25,2.39,2600,20191204
500547,BHARAT PET.,497.95,504.15,492.75,501.1,202886,20191204
500550,SIEMENS LTD.,1465,1503,1463.9,1485,51856,20191204
500570,TATA MOTORS,158.6,170.4,157.9,169.4,3793325,20191204
500575,VOLTAS LTD,690,695.3,684.5,693.45,22928,20191204
500620,GREAT EASTE,312.3,312.3,305.1,310.6,6878,20191204
500645,DEEPAK FERT.,92.9,94.7,92.45,93.2,15674,20191204
500650,EXCEL INDUST,830.9,830.9,815.05,823.25,436,20191204
500655,GARWARE POLY,220,226,217.1,218.05,1796,20191204
500660,GLAXOSMITH,1684.7,1704.95,1676,1685.55,11047,20191204
500670,GUJ.NARMADA,186.7,187.25,185.45,185.85,16106,20191204
500672,NOVARTIS,725,742.4,706.2,729.45,41753,20191204
500674,SANOFI,7069.35,7187.95,7069.35,7147.3,218,20191204
500676,GLAXOSMITHKL,8781,8862,8772.05,8829.8,280,20191204
500680,PFIZER LTD.,4369.95,4498,4369.95,4426.5,4537,20191204
500690,GUJ.ST.FERT,70,70.4,69,69.75,35657,20191204
500696,HIND UNI LT,2029,2052,2023.2,2048.2,129337,20191204
500710,AKZOINDIA,1935.05,2021.8,1935.05,1997.7,1704,20191204
500730,NOCIL LTD,100.4,100.4,99,99.7,69859,20191204
500770,TATA CHEM.,657.7,666.75,655.85,665.7,8170,20191204
500777,T.P.L.,35.3,36.55,35.2,36.25,14415,20191204
500780,ZUARIGLOB,52,52.3,49.9,50.55,3650,20191204
500790,NESTLE (I),14324.8,14361.9,14201.25,14300.2,769,20191204
500800,TATAGLOBAL,313,320,311.7,319.15,107088,20191204
500820,ASIAN PAINTS,1728.65,1733.95,1711.1,1720.6,33220,20191204
500825,BRITANIA IND,3046.35,3065.45,3025,3051.2,5832,20191204
500830,COLGATE PALM,1452,1470,1446.5,1456.15,13001,20191204
500840,EIH LTD.,159.65,159.75,154.45,155.65,314897,20191204
500850,INDIAN HOTEL,149,149.25,147.95,148.6,14038,20191204
500870,CASTROL,135.9,138,134.55,137.2,46151,20191204
500875,ITC LTD.,244.5,244.5,242.2,243.15,278148,20191204
500877,APOLLO TYRES,166,170.7,165.5,170.1,85832,20191204
500878,CEAT LIMITED,930.7,931.8,910.45,919.55,6803,20191204
500890,MODI RUBBER,36,37.5,36,37.5,149,20191204
500940,FINOLEX IND.,586.8,589,582,587.5,2953,20191204
501150,CENTRUM CAP,22.5,22.7,21.35,21.95,20694,20191204
501242,TCI FINANCE,8.4,8.4,7.01,7.74,3980,20191204
501298,INDUS.&PRUD.,945,945,925.05,940,264,20191204
501301,TATA INVEST.,828.9,833.5,827.5,829.9,817,20191204
501311,JAYBH.CREDIT,4.64,5.78,4.64,5.76,6015,20191204
501314,GROMOTRADE,63.45,63.45,63.45,63.45,3,20191204
501370,WALCHAND PF,62.8,62.8,55.2,58,1020,20191204
501391,W.H.BRADY,99.75,109.65,99.75,99.75,426,20191204
501423,SHA ENG PLA,642.8,668.5,630,634.5,3080,20191204
501425,BOM.BURMAH,1093.3,1101,1077.7,1086.2,3290,20191204
501430,BOM.CYCLE,855,855,855,855,1,20191204
501455,GREAVES COTT,132.1,135.3,132.05,134.9,18133,20191204
501700,INDIA NIVEH,43.9,44.1,43.85,43.95,39747,20191204
501827,CENTRAL RLY,270,270,270,270,1,20191204
501831,COAST CORP,221,238.4,220.95,226.55,3730,20191204
501833,CHOWGULE ST,3.5,3.8,3.5,3.8,1100,20191204
501848,GLOBAL OFFS,5.6,5.62,5.6,5.62,510,20191204
502015,ASIIL,9.6,10.7,9.6,9.88,1488,20191204
502137,DECAN CEMENT,295,296.75,292.15,293.7,308,20191204
502157,MANGALAM CEM,273.3,280,273.3,274.9,274,20191204
502168,N C L IND.,81.75,82,80.4,81.25,868,20191204
502175,SAURAS.CEM.,38.35,39.5,38.35,38.75,2764,20191204
502180,SRI DIGV CEM,22.8,23.75,22.25,23.5,158711,20191204
502219,BOROSIL GLAS,170.6,177.05,170.6,174.25,15323,20191204
502330,IPAPPM,291.55,294.4,285,287.25,2331,20191204
502355,BALKRISH IND,906.3,928.3,904.4,921.45,59587,20191204
502420,ORIENT PAPER,23.85,26,23.6,24.1,32740,20191204
502445,CITADEL,16.8,16.8,16.8,16.8,50,20191204
502448,ROLLATAINER,1.78,1.78,1.78,1.78,200,20191204
502450,SESHA.PAPER,166.65,166.7,161,163.4,727,20191204
502742,SINTEX IND.,1.27,1.27,1.27,1.27,13703,20191204
502761,BLUE BLEND,1,1.05,1,1.05,600,20191204
502820,DCM LTD.,20.65,21.8,20.25,21.3,1234,20191204
502865,FORBES & CO,1781,1781,1680,1708.15,4125,20191204
502873,H.P.COTTON,23.15,23.15,22,22,80,20191204
502901,JAMSHRI RANJ,1568,1568,1568,1568,8,20191204
502933,KATARE SPG.,20,20,20,20,100,20191204
502937,KESORAM IND,56.2,57.6,55.8,56.65,30949,20191204
502958,LAKSHMI MILL,1725,1830,1725,1830,27,20191204
502986,VARDH TEXT,899.15,905,897.2,899.8,355,20191204
503015,MODERN INDIA,72.5,72.5,72.5,72.5,50,20191204
503031,PENLAND LTD,3.76,3.85,3.68,3.75,53148,20191204
503100,PHOENIX MILL,740.05,782.6,738.15,771.7,11289,20191204
503101,MARATHON NEX,83.25,87.45,83.25,85.4,3708,20191204
503162,REL.CHEMOTX,61.7,61.7,57.25,58.4,1666,20191204
503169,RUBY MILLS,209.5,209.5,191,191.7,1273,20191204
503310,SWAN ENG,101,103.2,100.45,101.35,84024,20191204
503349,VICTORIA MIL,1905,2000,1860.5,1860.5,28,20191204
503624,SVARAJ TRAD,52.1,52.1,52.1,52.1,1000,20191204
503641,ZODIAC VEN,21.75,21.75,21.75,21.75,45,20191204
503657,VEER ENERGY,8.8,8.99,8.6,8.8,882,20191204
503691,SAHARA ONE,12.54,12.54,12.54,12.54,758,20191204
503722,BANSW.SYNTEX,89,90,88.15,88.7,2327,20191204
503772,MODELLA WOOL,11.86,11.86,11.86,11.86,105,20191204
503806,SRF LIMITED,3191.9,3216.05,3177.2,3192.8,17719,20191204
503811,SIYARAM SILK,224.5,226.25,222.5,223.45,295,20191204
503816,SWAD.POLYTEX,53.55,53.55,48.45,48.45,440,20191204
503960,BHARAT BIJLE,813.1,823.35,809.75,818.6,392,20191204
504000,ELPRO INTER,45.7,46.45,44.15,45.65,64333,20191204
504008,EMCO LTD.,0.8,0.84,0.76,0.84,12894,20191204
504028,GEE LTD,25.1,27,24.05,26,2734,20191204
504036,HIND.RECT,197,209.6,196.6,205,7959,20191204
504058,NIPPOBATRY,513,517.75,498.3,506.15,612,20191204
504067,ZENSAR TECH.,185.2,188,183.9,185.2,1385,20191204
504092,INDOKEM LTD.,4.94,5.46,4.94,5.46,700,20191204
504093,PANA ENERG,140,144.45,139,140.05,4468,20191204
504112,NELCO LTD.,238.65,248.7,236.1,244.75,5364,20191204
504132,PERM MAGNETS,93.95,94.35,92.1,92.3,1755,20191204
504176,HIGH ENERGY,287,287,247.05,278.95,1018,20191204
504180,STD.BATTERY,3.08,3.08,3.08,3.08,1135,20191204
504212,UNIV.CABLE,163.45,164,160.85,161.9,383,20191204
504220,W.S.INDUSTR.,0.9,0.9,0.9,0.9,58,20191204
504240,DELTON CABLE,36.5,36.5,36.5,36.5,1474,20191204
504258,LAKSHMI ELEC,300.25,302.95,296,301.5,481,20191204
504335,PAZEL,0.53,0.53,0.53,0.53,93232,20191204
504341,RELTD,28.55,28.55,28.4,28.5,101,20191204
504392,KRISHNA VEN,12,12,12,12,50,20191204
504605,UNI ABEX,512.4,512.4,501,509.9,3550,20191204
504614,SARDA ENMIN,188.7,188.7,176.15,183.4,1406,20191204
504646,BHAGWATI AUT,85,85,85,85,2,20191204
504673,UNIV.PRIME,2.6,2.6,2.6,2.6,451,20191204
504741,IND.HUME PIP,210,216.45,210,213.8,2096,20191204
504810,INFORMEDTEC,11.2,11.2,11.2,11.2,1,20191204
504840,KAIRA CAN CO,682.75,682.75,682.75,682.75,33,20191204
504879,ORIENT ABRAS,16.95,17,16.75,16.9,1477,20191204
504908,DUNCANENG,114.5,123.8,114.5,123.8,450,20191204
504918,SANDUR MANG.,605,611,605,606,1196,20191204
504959,STOVAC IND.,2170,2225,2168,2199,238,20191204
504961,TATA YODOGAW,27.05,27.05,25.25,26.3,1303,20191204
504966,TINPLATE,134.4,139.6,132.85,138.5,92060,20191204
504973,CHOLAHLDNG,485,499.75,479,495.25,4237,20191204
504988,WELCAST,517,517,469.3,469.75,77,20191204
505010,AUTO AXLES,799.7,823.45,799.7,816.4,144,20191204
505029,ATLAS CYCLES,50.1,51.75,50,50.7,550,20191204
505036,AUTO COR.GOA,553.05,572.8,544,552.2,1325,20191204
505075,SETCO AUTO,14.04,14.04,13.85,13.9,4038,20191204
505141,SCOOTERS IND,31.05,32.5,29.75,32,6152,20191204
505163,ZF STEERING,395,395.7,380,388.7,3523,20191204
505192,SMLISUZU,509.65,540.2,509.65,537.55,3506,20191204
505196,TIL LTD.,183,185,182.5,185,61,20191204
505200,EICHER MOTOR,21200.05,21760,21155,21401.65,3114,20191204
505216,ALFRED HERB,598,598,598,598,7,20191204
505230,CIMMCO,20,20,19.5,19.5,1522,20191204
505242,DYNAMAT.TECH,943.3,1054,943.25,1031,112,20191204
505255,GMM PFAUDLER,1620,1667,1617.85,1640.35,668,20191204
505283,KIRLOSAR PN,132,137,128.3,130.1,7298,20191204
505299,KPT,60.2,66,60.2,61.2,1180,20191204
505324,MANUGRAPH IN,14.29,14.5,14,14.5,76,20191204
505343,MONOTYPE IND,0.19,0.19,0.19,0.19,380,20191204
505355,NESCO LTD,610,614.9,606.3,609.85,1019,20191204
505358,INTEGRA ENG,41.6,41.6,39.4,39.7,3454,20191204
505368,REVATHI EQU.,360.05,360.05,343.3,359.25,37,20191204
505400,TEXINFRA,44.4,44.4,44.05,44.4,275,20191204
505412,WENDT(INDIA),2970,2990,2925,2961.75,3146,20191204
505509,RESPON IND,90.55,91.15,90,90.2,50714,20191204
505523,MAHA CORP,0.19,0.19,0.19,0.19,2010,20191204
505526,DOLAT INV.,64.5,65.5,63.3,64.3,6032,20191204
505533,WESTLIFE DEV,365,365,355,359.85,4570,20191204
505537,ZEE ENTER,281.9,286.9,276.1,281.15,1393852,20191204
505590,SVPGLOB,335,335,325,325,254,20191204
505650,SKYL MILLAR,2.37,2.37,2.37,2.37,4,20191204
505681,BIMETAL BEAR,313.1,313.1,313.1,313.1,50,20191204
505688,BHARAT GEARS,66.5,70.3,63.9,66.4,4598,20191204
505700,ELECON ENG,33.2,33.35,32.6,33.1,1605,20191204
505710,GRAUER& WEIL,48.05,48.6,48,48.15,29172,20191204
505711,GAJRA BEVEL,0.42,0.42,0.42,0.42,201,20191204
505712,HIMTEK,50,50,49.5,49.5,115,20191204
505714,GABRIEL(I),118.3,119.45,118,118.8,2488,20191204
505720,HERC.HOISTS,92.5,92.8,91.3,92.1,3570,20191204
505725,HIND.EVEREST,47,47,44,44,319,20191204
505726,IFB IND.LTD.,634.05,634.05,615.6,619.7,140,20191204
505729,SINGER INDIA,29.05,29.95,28.8,29.05,7628,20191204
505737,INTER.COMBUS,156,156,151.25,152.95,221,20191204
505744,FED MOG GOE,595,600,594.95,595.5,61,20191204
505750,JOSTS ENG.,371.5,429,371.5,400,95,20191204
505790,SCHAEFFLER,4329.8,4490,4277.5,4424.4,584,20191204
505800,RANE HOLDIN,750.75,765,750,760,61,20191204
505827,SNL BEARINGS,193,193,193,193,10,20191204
505840,JAIPAN INDUS,13.73,13.73,13.73,13.73,5,20191204
505850,MANCREDIT,41.2,41.2,40.3,40.7,5430,20191204
505854,TRF LTD.,99.2,111,99.2,106.35,19218,20191204
505872,WPIL LTD.,648,648,626.05,633.75,1680,20191204
505890,KENNAMETAL,1002.15,1022.35,991,998.55,248,20191204
505978,TRITON VALVE,895,895,880.1,885.15,73,20191204
506022,PRAKASH IND.,44.5,46.2,44.5,45.2,30877,20191204
506027,BHORUKA ALU.,0.4,0.4,0.4,0.4,250,20191204
506074,ARSHIYA,16.2,16.2,15,15.5,2763,20191204
506076,GRIND NORTON,572.25,578.45,567.1,569.25,549,20191204
506105,STANROSE MAF,75,82.5,75,82.5,279,20191204
506109,GENESYS INT.,66.35,66.6,66.35,66.6,63,20191204
506128,PARNAXLAB,20,20,17.3,17.5,630,20191204
506142,VYAPAR INDS,32,33.6,31,31,27,20191204
506146,VISAGAR POL,0.21,0.21,0.21,0.21,15000,20191204
506184,KANANI IND,2.77,3.14,2.77,3.11,3281,20191204
506186,GCKL,18.8,18.8,18.8,18.8,251,20191204
506194,ARIH SUPER,24.8,26,24.8,26,927,20191204
506197,BLISSGVS PH,143.3,143.55,138.95,143.3,108397,20191204
506222,INEOSSTYRO,675.05,679.3,670.05,677.8,22,20191204
506235,ALEMBIC LTD.,53.35,56.4,53.25,53.55,28801,20191204
506248,AMINES&PLAST,32.05,33,31.1,32.05,2440,20191204
506260,ANUH PHARMA,133.9,133.9,129.05,129.2,1769,20191204
506261,MODISON MET.,32,32.3,31,31.6,3180,20191204
506285,BAYER CROP,3725.95,3730,3651.6,3700.6,299,20191204
506313,SASHWAT,45.85,45.85,45.85,45.85,50,20191204
506390,CLARI CHEM,322.5,324.6,315.6,321.2,4027,20191204
506395,COROM INTER,486.6,486.6,478,479.75,3874,20191204
506401,DEEPAK NITR.,342.4,347,339.5,340.7,20857,20191204
506405,DHARAMSI CHM,106,107.35,103.4,104.6,590,20191204
506414,FERMENTA,619.9,621,602,606.8,3084,20191204
506480,GOCLCORP,287,291.25,286.85,288.4,374,20191204
506520,JAYSHRI CHEM,4,4.35,3.99,4.34,7196,20191204
506525,KANORIA CHEM,38.55,39.8,38.2,39.55,2021,20191204
506528,KELTECH EN.,625,626,620,623.65,129,20191204
506532,NITTA GELA,124.05,139.8,124.05,136,1125,20191204
506579,ORIENT.CARB.,984.9,984.9,970.9,981,38,20191204
506590,PHIL.CARBON,121,121,118.15,119.25,45686,20191204
506597,AMAL PRODUCT,119.85,119.85,115.75,115.75,1752,20191204
506605,POLYCHEM,375,384.1,347.6,378.85,151,20191204
506618,PUN.CHEM,481,486.85,480,484,338,20191204
506642,SADHANA NITR,116,118.95,106.1,112.15,9809,20191204
506655,SUDARSH.CHEM,394.2,404.8,390.65,401.8,9494,20191204
506685,ULTRAMARINE,185.55,190,185.55,189.8,3943,20191204
506687,TRANSPEK,1170,1193.05,1161,1190,918,20191204
506690,UNICHEM LAB,163.8,164.35,161.45,163,9830,20191204
506734,MYS PETRO,47.25,50,47.25,47.25,151,20191204
506767,ALKYL AMINES,1055,1069.3,1055,1063.25,99,20191204
506808,TUTICORIN.,4.81,4.81,4.81,4.81,1995,20191204
506820,ASTRAZEN.PH.,2820,2834.8,2726.7,2743.8,1587,20191204
506852,PUN.ALKALI,35.5,35.5,33,33.25,1356,20191204
506854,TANFAC IND.,120,120,116.15,117.3,3302,20191204
506858,GUJ.PETRO,7.3,7.3,7.3,7.3,23,20191204
506863,SWADESHI IND,0.37,0.38,0.37,0.38,453,20191204
506879,GUJ.THEMIS.,46.55,49.75,46.55,47.9,1472,20191204
506910,JAYSN DYEST,45.75,45.75,44.05,44.05,105,20191204
506919,MAKERS LAB.,41,41.8,40.25,41.75,1365,20191204
506935,CONT.CHEM,12.41,12.41,12.41,12.41,100,20191204
506943,J.B.CHEMICAL,406.75,406.9,402,405.75,5537,20191204
506981,BL.CHIP TEX,92.05,94.5,91,91,886,20191204
507155,JAGATJIT IND,29.05,29.05,29,29,581,20191204
507180,KESAR ENT.,29.85,31.25,29.85,31.25,1130,20191204
507205,TILAKNAG IND,18.85,19.25,18.05,19,41175,20191204
507265,EMERALL,81.25,81.25,81.25,81.25,80,20191204
507300,RAVALGAON,1650,1779,1650,1770,8,20191204
507315,SAKTHI SUGAR,8.77,8.85,8.48,8.69,2199,20191204
507410,WALCHANDNGR,61.1,63.2,60.65,62.65,37504,20191204
507435,KHOD.INDIA,66,66,64.8,64.9,365,20191204
507438,IFB AGRO,394,394,382.55,385.45,1799,20191204
507442,DHARANI SUG,7.38,7.38,6.75,6.75,210,20191204
507474,KOTHARI FERM,46,46,43.95,44.1,1924,20191204
507486,CAPROLA.CHEM,17.9,17.9,17.9,17.9,300,20191204
507488,G.M.BREWERI,415,419.95,412,415.85,6570,20191204
507490,RANA SUGARS,2.92,3.13,2.92,2.99,28496,20191204
507498,PICCADILY SU,5.03,5.27,5.03,5.27,290,20191204
507514,SOM DISTILL.,112.8,112.8,108.9,110.4,1126,20191204
507525,AMRIT CORP,540,540,535,535,63,20191204
507526,ASSO.ALCOHOL,191,206.75,191,200.85,5269,20191204
507552,FOODS & INNS,44,45.2,42,42.55,14931,20191204
507598,KLRFM,29.05,31.35,28.05,31.1,1661,20191204
507621,MILKFOOD,418,430,418,428.25,1135,20191204
507645,POLSON LTD.,7702.5,7702.5,7702.5,7702.5,10,20191204
507685,WIPRO LTD.,237,242.75,236.55,242.2,148736,20191204
507690,ORIENT BEVER,56.4,56.4,56.4,56.4,25,20191204
507717,DHAN AGRI,290.4,295.25,288.75,290.8,428,20191204
507747,TTK HEALTHCA,479,514.8,479,494.3,167,20191204
507753,TGVSL,20.25,21.1,20.1,20.65,42687,20191204
507759,LIME CHEM.,16.35,16.5,16,16.5,2250,20191204
507779,KANPUR PLAST,56,58,55.35,55.4,2371,20191204
507785,TAINWALA CH.,49.05,50,49,50,160,20191204
507789,JAGSON PHAR,24,26,24,25.05,3277,20191204
507794,KHAITAN CHEM,7.86,8.2,7.81,7.92,7907,20191204
507813,NATI. OXYGEN,43.6,43.6,39.65,39.65,703,20191204
507815,GILLETTE (I),6950,6950,6766.6,6786.5,10399,20191204
507828,ANSALHSG,5.31,5.76,5.31,5.72,557,20191204
507833,COMPUTER PNT,0.44,0.44,0.44,0.44,1510,20191204
507836,MAC CHARLES,373,373,372.15,372.2,343,20191204
507864,PION INVEST,35.1,37.5,34.15,37,16851,20191204
507872,ASHNOOR TEX.,10.94,10.94,10.94,10.94,140,20191204
507878,UNITECH LTD,1.01,1.01,1.01,1.01,1380930,20191204
507880,VIP INDUS.,429,429,421.15,423.15,5865,20191204
507910,FIBERWB IN,15.5,15.8,14.75,15.5,43445,20191204
507912,LKP FIN,77.1,77.1,77,77.1,519,20191204
507944,BAJAJ STEEL,245.8,251,245.8,245.8,319,20191204
507948,KEY CORP.LTD,12.23,12.23,11.08,11.08,1862,20191204
507960,GUJ.HOTELS,101,101.95,100,101.95,1370,20191204
507962,RAJATH FINAN,7.22,7.22,7.22,7.22,1,20191204
507970,PARA. COSMET,11.91,11.91,11.91,11.91,151,20191204
507981,JINDAL HOTL,36.95,38.3,35.15,36.15,142,20191204
507998,SIMMONDS-MAR,39.7,40.55,39.7,40.55,2288,20191204
508136,BNALTD,135,135,135,135,1,20191204
508486,HAWKINS COOK,3685,3820,3657.7,3753.7,948,20191204
508494,WARREN TEA,50.9,52,50.2,50.3,950,20191204
508807,IST LTD.,313.2,334,311.05,313.95,155,20191204
508814,COSMO FILMS,234,236,231,231.55,794,20191204
508860,DIAMANT,0.38,0.39,0.37,0.39,4252,20191204
508869,APOLLO HOSP.,1406,1479.9,1402.9,1469.65,64543,20191204
508906,EVEREST INDS,262.75,262.8,256.6,257.15,644,20191204
508918,GREYCELLS,32.85,32.85,32.85,32.85,177,20191204
508922,MSR INDIA,10.37,10.37,9.5,9.5,1123,20191204
508933,AYMSYNTEX,30.25,30.25,30.25,30.25,150,20191204
508941,PANASON CAR,308,311.75,303,307.25,1480,20191204
508956,HB LEAS.PUB,0.81,0.81,0.81,0.81,150,20191204
508969,SULABH ENG.,0.67,0.67,0.61,0.61,10133,20191204
508989,NAVNETEDUL,100,100,95.35,95.65,4928,20191204
508996,SATPROP LTD,0.7,0.7,0.7,0.7,100,20191204
509020,RUCHI INFRA.,2.08,2.15,2.08,2.08,2001,20191204
509040,NETLINK SOLU,15.18,15.18,15.18,15.18,25,20191204
509048,LANCOR HOLDS,6.86,6.98,6.3,6.9,8,20191204
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,33011,20191204
509053,BANAS FIN.,4,4,4,4,5,20191204
509055,VISAKA IND.,217,223.5,215.9,219.6,4644,20191204
509077,PRESSMN,20.5,21,20.3,20.85,870,20191204
509079,GUFIC BIO SC,64.55,65.9,64.55,64.7,126,20191204
509148,GOVIND RUBB.,1.23,1.29,1.23,1.29,1524,20191204
509152,GRPLTD,850,850,785.5,785.5,1346,20191204
509162,INDAG RUBBER,73,76.5,70.75,71.55,3432,20191204
509196,M.M.RUBBER,44,44,43.4,43.4,489,20191204
509220,PTL LTD,36.75,36.8,35.5,36,943,20191204
509243,TVS SRICHAKR,1740.8,1740.8,1717.8,1721.05,63,20191204
509423,SEL,9,9,8.84,9,481,20191204
509438,BENARES HOT,1454.55,1482,1416.25,1445.35,1056,20191204
509470,BOMOXY-B1,8200,8300,8000.1,8150,19,20191204
509472,CRAVATEX,350,350,350,350,1110,20191204
509480,BERGE PAINT,498,500.55,492.85,497.35,285520,20191204
509486,CAPRIHANS,44.5,45.95,43,45.85,7669,20191204
509488,GRAPHITE IN.,295,303.85,293,300.6,214119,20191204
509496,ITDCEM,56.15,59.05,56.15,56.95,23950,20191204
509525,EMPIRE IND.,725,740,725,729.45,298,20191204
509557,GARFIBRES,1217.35,1217.35,1209.1,1209.15,5,20191204
509563,GARWA.MARINE,2.89,2.89,2.89,2.89,21,20191204
509567,GOA CARBON,205,209.85,201.8,205,1186,20191204
509631,HEG LIMITED,1042,1061,1020,1043.15,31853,20191204
509635,HIND.COMPOSI,170,170,166,167.3,243,20191204
509675,HIL,1161.3,1176.95,1161.3,1171.5,419,20191204
509709,INT.CONVEYOR,25.95,26.5,25.5,26.5,500,20191204
509715,JAYSHRE TEA,46.4,47.9,46.4,47.35,3029,20191204
509820,PAPERPROD,248.4,250.45,247.75,248.8,705,20191204
509874,SHALIMAR PAI,92.4,97,88,89.75,14839,20191204
509895,HIND MILLS,232.8,232.8,231.95,231.95,46,20191204
509930,SUPREM IND,1133.8,1135,1125.5,1133.85,303,20191204
509966,VST INDUS.,4144.5,4144.5,4114.85,4138.35,43,20191204
510245,SWASTI VINAY,2.83,3.2,2.5,3.15,117729,20191204
511012,YAMINI INVES,0.19,0.19,0.19,0.19,2111,20191204
511034,JINDAL DRILL,78.1,79.2,78,78.3,507,20191204
511064,APLAYA,0.25,0.25,0.24,0.24,4500,20191204
511066,SAKTHI FIN.,14.06,15.49,14.06,14.68,1418,20191204
511072,DEWAN H.FIN.,17.85,19,17.85,18,663260,20191204
511076,SAT IND LTD,32.2,32.7,30.5,30.55,83509,20191204
511108,SHIVA TEXYAM,90,91.8,86.45,89.65,843,20191204
511110,V.B.DESAI,6.01,6.01,6.01,6.01,10,20191204
511116,QUADRANT,0.19,0.19,0.19,0.19,101,20191204
511131,KAMAN HSG,5.51,5.51,5.51,5.51,10,20191204
511144,ASYAINFO,8.8,8.8,8.1,8.5,161,20191204
511147,WALL ST.FIN.,22.9,22.9,21.3,22,4,20191204
511196,CANFIN HOMES,388.5,403,387.2,400.3,10893,20191204
511208,IL & FS INVE,3.6,3.68,3.55,3.67,14417,20191204
511218,SHRIRAM TRAN,1084.55,1108.95,1075.7,1087.5,62053,20191204
511243,CHOLAFIN,301.5,304.65,297.65,301.65,19932,20191204
511276,MEFCOM AGRO,3.93,3.93,3.93,3.93,101,20191204
511333,VLS FINANCE,50.1,52.95,50.1,51.05,7858,20191204
511359,AD-MANUM FIN,16.25,16.25,16.25,16.25,5,20191204
511389,VIDEOCON IND,2.54,2.54,2.3,2.54,365387,20191204
511391,INTER GLOB F,2.95,2.95,2.95,2.95,4800,20191204
511411,SHRISTINFRA,101,101,100,100.15,20,20191204
511431,VAKRANGEE,40.45,41.3,39.2,40.75,475805,20191204
511451,DHARANI FIN.,1.48,1.48,1.48,1.48,130,20191204
511463,ALEXANDER,18.9,18.9,18,18.45,260956,20191204
511473,IND.BANK MER,7.1,7.17,7.02,7.1,204,20191204
511501,BHARAT BHUSH,13.5,14.7,13,13.45,3850,20191204
511505,CAPITAL TRUS,79.75,82,79.75,82,466,20191204
511509,VIVO BIO TEC,27.7,29.9,25.5,26.95,3615,20191204
511523,VEERHEALTH,8.97,8.97,8.97,8.97,17,20191204
511533,SAHARA HOUSG,31.2,31.2,31,31.15,134,20191204
511543,GSB FINANCE,6.17,6.81,6.17,6.81,447,20191204
511549,MORARKA FIN.,15.7,15.7,15.7,15.7,200,20191204
511551,MONARCH,21,23,21,22.3,800,20191204
511557,PRO FIN CAP.,21.1,22.75,21,21.65,30622,20191204
511571,SOMDATT FIN,15.05,15.05,14.75,14.75,606,20191204
511589,AVONMORE,8.8,8.99,8.65,8.99,2342,20191204
511605,ARIHANT CAP.,50.55,50.55,43.3,44.55,1664,20191204
511618,JIK INDUS.,0.3,0.3,0.3,0.3,2100,20191204
511628,IMCAP,17.1,17.1,16.7,16.75,20,20191204
511630,SAMBHAAV MED,3.51,3.51,2.95,3.27,2091,20191204
511658,NETTLINX LTD,30,30.95,28.75,30.05,4689,20191204
511672,SCANSTL,24.7,24.7,22.2,24.45,194,20191204
511676,GIC HOUSING,157,158.85,155.25,156.2,2900,20191204
511690,WARNER MULTI,0.93,0.93,0.93,0.93,1,20191204
511702,PARSHARTI IN,7.03,7.03,7.03,7.03,1,20191204
511712,RELIC TECHNO,15.69,15.69,15.69,15.69,10,20191204
511716,ESCORT FINAN,2.27,2.49,2.27,2.38,9877,20191204
511724,BAID LEASING,39.3,43,39.25,43,379,20191204
511726,VIPUL LTD,23.45,23.45,20.2,20.2,101,20191204
511736,USHDEV INTNL,0.32,0.32,0.32,0.32,18,20191204
511742,UGROCAP,170,171,166.45,166.7,5559,20191204
511754,SHALIB.FINAN,71.85,80,71.8,77.5,481,20191204
511758,MANSI FINANC,23.9,23.9,22.3,22.3,201,20191204
511764,UPASANA FIN.,34.65,34.65,33.5,34.4,368,20191204
511766,MUTHOOT CAP,473,480,473,474.95,96,20191204
511768,MASTER TRUST,14.95,14.95,14.95,14.95,3500,20191204
512047,ROYAL IND,1.2,1.2,1.2,1.2,1800,20191204
512048,LUHARUKA,0.4,0.4,0.4,0.4,300,20191204
512064,VISVEN,68.7,68.7,62.25,62.25,9,20191204
512068,DECCANGOLD,17.15,18,16.8,16.85,11898,20191204
512070,UPL,569,574.65,563,570.1,45346,20191204
512093,CRANES SOFTW,0.86,0.86,0.78,0.79,27839,20191204
512131,SIGNET IND,20.1,20.55,19.1,19.4,2378,20191204
512149,ADVANCE TECH,0.19,0.19,0.19,0.19,1000,20191204
512165,ABANSENT,199.05,199.05,199,199.05,2907,20191204
512175,VAMA INDS,7.3,7.3,7,7,6831,20191204
512179,SUNTECK REAL,400.35,414.5,391.35,412.55,45295,20191204
512217,PRISM MEDI,22.85,23.95,18.35,21.15,103967,20191204
512229,VERITAS,35.2,35.2,35.2,35.2,100,20191204
512237,JAI CORP LTD,89.3,94.85,85.1,92.9,262835,20191204
512247,ASHIRWAD CAP,3.08,3.08,2.9,2.96,35875,20191204
512257,SVARTCORP,3.38,3.78,3.21,3.39,6703,20191204
512289,SHIRPUR GOLD,6.85,7.1,6.75,7,453,20191204
512296,BHAGYA INL,17,18,17,18,200,20191204
512359,SWORDEDGE,8.13,8.13,8.13,8.13,1,20191204
512381,STARTECK,27.5,27.5,27.5,27.5,500,20191204
512393,SHARDUL SECU,50.25,50.25,50.25,50.25,1,20191204
512399,KAPASHI COMM,43.4,43.4,43.4,43.4,2,20191204
512437,APOLLO FIN I,94.2,94.2,94.2,94.2,570,20191204
512449,SVC RES,4.22,4.22,4.22,4.22,4,20191204
512453,SHRI JAGDAMB,203,203,186.1,186.1,5,20191204
512455,LLOYDS MET E,7.92,8.37,7.92,8,6081,20191204
512477,BETEX INDIA,20,21,19,19.1,1015,20191204
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,1,20191204
512519,DONEAR IND.,32,32.95,31.25,31.4,9515,20191204
512527,SUPER SAL IN,274,289.95,274,274.6,60,20191204
512529,SEQUENT,68,71,67.45,69.1,68182,20191204
512531,STC INDIA,47.1,48.6,46.1,48.1,2587,20191204
512553,ZENITH EXP.,79.9,79.9,72.65,72.65,992,20191204
512559,KOHINORFOODS,10.22,10.33,9.77,10.33,2100,20191204
512573,AVANTI FEEDS,519.8,522,510.9,513.4,29109,20191204
512589,SITA ENTER.,15.1,15.1,15.1,15.1,2,20191204
512595,UNIMODE OVER,14.49,14.49,14.49,14.49,2,20191204
512597,KEYFINSER,29.25,31.65,29.25,31.65,50,20191204
512599,ADANI ENTER,206.3,213.5,205,212,269544,20191204
512608,BHANDARI HOS,1.1,1.19,1.1,1.15,17527,20191204
512624,REGENTRP,1.7,1.7,1.7,1.7,10,20191204
512626,ORBIT EXPORT,88.5,88.5,80.05,80.05,326,20191204
512634,SAVERA IND,49.95,49.95,43.1,44.65,4827,20191204
513005,VBC FERRO,17.35,19,17.35,19,86,20191204
513010,TATASTLLP,372,375.25,365.8,374.1,2548,20191204
513023,NAV BHAR VEN,69.8,71.25,68.8,69.9,5326,20191204
513043,REMI EDEL,17.1,17.15,17.1,17.15,741,20191204
513059,G.S.AUTO INT,3.52,3.52,3.52,3.52,2522,20191204
513063,TRANSFREIGHT,5.77,5.77,5.77,5.77,100,20191204
513097,SHIV.BIMETAL,40,40.55,39.65,39.95,5958,20191204
513117,AMFORGE IND.,0.87,0.87,0.87,0.87,47,20191204
513119,ABC GAS INT,7.5,7.5,7.5,7.5,41,20191204
513121,ORICON ENT,18.4,18.45,18.25,18.3,17406,20191204
513142,BALASORE,11.8,11.8,11.15,11.3,21945,20191204
513149,ACROW INDIA,116.75,116.75,116.75,116.75,50,20191204
513179,NAT STL AGRO,2.12,2.22,2.12,2.12,1305,20191204
513216,UTTAM GALVA,8.76,9,8.6,8.79,3585,20191204
513228,PENNAR STEEL,29.55,29.6,29.3,29.6,8720,20191204
513252,JAY USHIN,255,255,255,255,15,20191204
513262,ST.STR.WHEEL,765.8,767,765.8,766.55,339,20191204
513269,MAN IND.(I),41.1,41.9,40.95,41.65,3264,20191204
513303,MODERN STEEL,9.93,9.93,9.93,9.93,100,20191204
513305,MORYO IND,38,38,38,38,1,20191204
513335,METALFORGE,6.18,6.8,6.18,6.69,18251,20191204
513349,AJMERA,119.95,125,119.1,122.35,6911,20191204
513353,COCHIN MIN.,157.75,157.95,150.05,155.25,215,20191204
513359,PARINFRA,0.32,0.32,0.32,0.32,25,20191204
513361,ISW LTD,0.54,0.54,0.5,0.54,11392,20191204
513369,RAJKUMAR FRG,27.2,27.2,27.2,27.2,18,20191204
513375,CARBORUNDUM,326.9,328.7,325.7,326.65,405,20191204
513377,MINERAL&METL,17.65,17.85,17.4,17.65,76866,20191204
513401,ASHIANA ISP.,10.5,10.5,10.5,10.5,82,20191204
513434,TATA METALIK,581,590.65,578,586.25,3366,20191204
513436,SHAH ALLOYS,9,9.55,8.95,8.96,342,20191204
513446,MONNETISPA,9.9,10,9.9,9.94,11718,20191204
513488,SH.STEEL WIR,14.05,14.05,14.05,14.05,1,20191204
513509,KALYANI FORG,153.9,153.9,153.9,153.9,2,20191204
513511,PANCH.STEEL,23,23,21.8,22.35,1600,20191204
513513,ADITYA ISPAT,3.65,3.65,3.65,3.65,200,20191204
513515,S.R.INDUS.,0.5,0.5,0.5,0.5,1000,20191204
513517,STEELCAST,122,122,115,115,208,20191204
513519,PITTIENG,44.25,44.5,43.65,44,9847,20191204
513528,GLITTEK GRAN,0.85,0.86,0.85,0.86,2188,20191204
513532,PRADEEP MET.,39.6,42.35,39.55,41.75,203,20191204
513554,MAHA STEEL,110.05,118,109.75,112.8,3675,20191204
513566,NOVA IRON&ST,3,3,2.9,2.9,210,20191204
513599,HIND.COPPER,39,39.7,38.6,39.25,94037,20191204
513605,SRIPIPES,160,162.95,155,159.8,3490,20191204
513683,NLCINDIA,54.25,54.75,53.95,54.3,14914,20191204
513687,SPECTRA IND.,0.8,0.8,0.8,0.8,359,20191204
513691,JMT AUTO LTD,1.24,1.35,1.24,1.31,17550,20191204
513699,SOLID STONE,14.8,14.8,14.8,14.8,271,20191204
513709,SHILP GRAVUR,58.55,61.75,58.55,58.95,2549,20191204
513713,WHITEORG,9.21,9.21,8.6,8.87,77401,20191204
513729,ARO GRANITE,39.25,39.5,37.7,39.5,974,20191204
514010,HIM.FIBRES,0.95,0.95,0.95,0.95,1300,20191204
514034,JBF IND.LTD,7.29,7.29,6.75,6.86,1653,20191204
514043,HIMAT.SEIDE,130.35,131,127.85,129.1,4256,20191204
514045,BSL LTD.,26.6,27.5,26.6,27.5,36,20191204
514087,PBM POLYTEX,35.55,37.5,35.5,37.5,291,20191204
514113,ADHINATH TEX,2.05,2.05,2.05,2.05,200,20191204
514118,ESKAY K'N'IT,0.19,0.19,0.19,0.19,1001,20191204
514138,SURYALATA SP,103,108.9,103,108.9,670,20191204
514142,TT LTD.,43,44,41.5,42,1062,20191204
514162,WELSPUN (I),51,51.75,50.4,51.5,14202,20191204
514165,IND.ACRYLICS,9.18,9.44,9.17,9.27,14113,20191204
514167,GANESH ECOSP,254.85,254.85,240.75,248.45,904,20191204
514175,VARDHMAN POL,3,3.1,3,3.02,2987,20191204
514183,BLA ROS IND,76.3,80.25,76.3,79.65,10434,20191204
514211,SUMEET INDUS,1.9,2.08,1.9,1.95,8278,20191204
514215,BINNY LTD.,78.6,84.75,78.6,81.3,430,20191204
514234,SANGAM INDIA,57.2,68.5,56.95,60.15,13763,20191204
514264,SEASONS TEXT,6.52,7,6.52,7,263,20191204
514266,ZENITH FIBRE,48.9,53.5,46,49,4318,20191204
514274,AARVEE DENIM,12,12.6,12,12.55,112,20191204
514286,ASHIMA LTD.,6.54,6.6,6.5,6.53,6815,20191204
514300,PIONEER EMB,29,30,26.65,28,2219,20191204
514302,VIPPY SPIN.,38.65,38.65,36,36,101,20191204
514316,RAGHUVIR SYN,159.85,159.85,159.8,159.8,210,20191204
514322,KAMADGIRI,64,66,60.7,65.1,808,20191204
514326,PATSPIN INDI,6.24,6.24,5.3,5.3,773,20191204
514330,OVERSEAS SYN,5.45,5.45,5.45,5.45,5,20191204
514386,GUJ COTEX,1.26,1.26,1.26,1.26,100,20191204
514394,AJIL,21.7,21.7,21.7,21.7,2,20191204
514400,GARWARE SYN.,2.5,2.5,2.5,2.5,200,20191204
514418,MANORG,292,292,281,285.5,4893,20191204
514428,HINDU.ADHESI,67.2,73,66,69.5,428,20191204
514442,SRI KPR IND,10.93,11,10.93,11,499,20191204
514448,JYOTI RESINS,173,175.9,167.2,168.35,3053,20191204
514450,MAHA.RUBTECH,28.4,32.25,28.4,31.3,765,20191204
514470,WIMSOME TEXT,20.2,20.2,18.85,20.1,4,20191204
515018,REG.CERAMIC,1.56,1.56,1.56,1.56,200,20191204
515030,ASAHI IN.GLA,204.35,204.55,203.8,204.25,174,20191204
515037,MURD.CERAM,16.3,16.3,16.1,16.15,1622,20191204
515043,SAINT-GOBAIN,50.9,55.95,50.1,54.65,1051043,20191204
515055,ANANTRAJ,33.75,34.65,33.75,34,12674,20191204
515059,MADHUS.IND.,10.12,10.12,10.12,10.12,1,20191204
515085,RESTILE CER.,2.33,2.56,2.33,2.5,19439,20191204
515127,RAMASIGNS,3.27,3.27,3.21,3.21,5729,20191204
515145,HIND.NAT.GLS,27.6,29.05,27.6,29.05,349,20191204
515147,HALDYN GLASS,30.85,31,29.55,30.1,26439,20191204
516003,DUROPLY,53.95,54,51.15,51.25,513,20191204
516007,MANGALAM TIM,7.64,7.64,7.64,7.64,288,20191204
516016,SHREYANS IND,112.8,115,111.05,113.5,1703,20191204
516020,AGIO PAPER,2.5,2.5,2.5,2.5,1778,20191204
516022,STAR PAPER,94,97.8,93.05,96.3,6161,20191204
516030,YASH PAPERS,43.9,43.9,42.75,42.8,2745,20191204
516064,ARROWGREEN,51,51,49.15,49.15,300,20191204
516072,VISHNU CHEM,114.1,114.1,114.1,114.1,10,20191204
516078,JUMBO BAG,10.05,10.5,10.05,10.3,940,20191204
516082,N.R.AGARWAL,209.75,212.85,207.7,210.4,12890,20191204
516092,3PLAND,5.67,5.67,5.65,5.66,5067,20191204
516096,SANGAL PAPER,62.2,62.2,62.2,62.2,194,20191204
516108,S.I.PAPER,73.95,80.65,73.95,80.6,17979,20191204
517015,VINDHYA TELE,826.25,836.55,825,835.15,74,20191204
517035,RUTTONSHA IN,40.15,40.15,40.15,40.15,25,20191204
517041,ADORWELDING,305.05,307.4,302.6,305.1,205,20191204
517044,INT.DATA MAN,7.78,7.78,7.78,7.78,100,20191204
517059,SALZER ELEC,102.75,102.75,100.5,101.1,951,20191204
517119,PCS TECH,4.8,4.8,4.79,4.79,652,20191204
517146,USHA MART.LT,28.9,28.95,28.4,28.85,18485,20191204
517166,SPEL SEMICON,3.87,3.87,3.51,3.51,3552,20191204
517168,SUBROS LTD.,229,235.1,227,228.55,1105,20191204
517174,HONEYWELL,27280,27324.6,26805,27280.5,87,20191204
517201,SWITCH.TECH.,35.15,37.5,35.15,37.5,644,20191204
517206,LUMAX IND,1230.05,1230.7,1229.7,1230.05,178,20191204
517214,DIGISPICE,6.01,6.01,5.65,5.66,800,20191204
517224,SUJANA INDUS,0.19,0.19,0.19,0.19,2060,20191204
517230,PREM.AU.ELEC,3.39,3.39,3.08,3.34,3400,20191204
517236,CALCOM VISIO,18.4,18.4,17.2,17.85,1969,20191204
517238,DYNAVISION,43.55,46.3,43.4,43.7,374,20191204
517258,PRECISION EL,39,39,39,39,25,20191204
517264,FINELINE CI,17.15,18.9,17.15,18.85,100,20191204
517271,HBL P SYS,15.1,15.55,15,15.5,5795,20191204
517288,GUJARATPOLY,7.14,7.14,7.14,7.14,452,20191204
517300,GUJ.IND.POW.,68,68.3,67.15,67.8,2834,20191204
517330,CMI LTD.,52,54.9,51.95,53.05,1443,20191204
517334,MOTHERSON SS,128.6,133.9,125.6,132.95,612813,20191204
517344,MINDTECK (I),26.55,30,26.55,28.85,2331,20191204
517354,HAVELLSINDIA,671,674.25,661,673.15,23885,20191204
517356,ACI INFOCOM,0.31,0.31,0.31,0.31,1,20191204
517370,INCAP LTD.,24.75,24.75,24.75,24.75,1500,20191204
517380,IGARSHI MOT,237.9,240,230.4,233.2,1635,20191204
517385,SYMPHONY,1120,1134,1115.8,1130.25,488,20191204
517403,SUN SOURCE,2.2,2.2,2.2,2.2,51,20191204
517411,SHYAM TELEC.,8.55,8.55,8.55,8.55,147,20191204
517415,LEE&NEE SOFT,1.13,1.13,1.05,1.06,3743,20191204
517417,PATEL AIRTEM,105.05,109,104,108,2626,20191204
517421,BFLYGANDHI,192.5,193.9,190.15,190.95,2046,20191204
517429,ATHENAGLO,41.85,41.85,40,40,1494,20191204
517447,R.S.SOFTWARE,18.2,19.5,18.1,19.5,5525,20191204
517449,MAGNA ELECTR,165,165,157.5,157.5,1034,20191204
517463,LINAKS MICRO,0.55,0.55,0.55,0.55,66,20191204
517477,ELNET TECH.,112.5,112.5,107.2,107.8,425,20191204
517494,ACCEL,5.48,5.48,4.88,5.3,3787,20191204
517498,WEBELSOLAR,22.95,24.5,22.8,23.1,10678,20191204
517500,ROTO PUMPS,129.9,137,128.5,133.25,12406,20191204
517506,TTK PRESTIGE,5600,5656.95,5569.2,5593.4,442,20191204
517514,DHINDIA,19.65,19.65,16.3,17.75,3920,20191204
517522,RAJ GLO WIR,286,300.1,280.1,300.05,2503,20191204
517536,ONWARD TECHN,70.4,70.4,67,67.9,525,20191204
517548,STARLITE COM,8.5,8.5,7.89,7.89,405,20191204
517554,NHCFOODS,5.3,5.3,5.04,5.04,1026,20191204
517562,TRIGYN TECH,48.05,48.75,46.5,47.5,26610,20191204
517569,KEI INDUST.,513.85,514.05,510,511.25,4666,20191204
517571,IMPPOWERS,19.45,19.6,19.45,19.6,113,20191204
518011,KEERTHI,45,48.3,43.7,48.3,101,20191204
518029,GUJ.SIDH.CEM,19.15,19.15,19.1,19.1,825,20191204
518075,SURAJ PRODUC,12.06,12.66,12.06,12.66,290,20191204
519003,MODINATURAL,25.1,26.95,25.1,26.9,599,20191204
519031,SHAH FOOD(P),38.75,38.75,38.75,38.75,1,20191204
519091,TASTY BITE,8345,8452.5,8345,8373.55,12,20191204
519097,RITESH INTER,3.78,3.78,3.78,3.78,7,20191204
519105,AVT NATURAL,28.9,29,28.8,29,1979,20191204
519126,HIND.FOODS,675,695.65,660.1,692.9,5287,20191204
519136,NAHAR INDUST,20.95,22.6,20.95,21.8,5504,20191204
519152,VADILAL ENT,1140,1140,1130,1135,20,20191204
519156,VADILAL IND,717.25,730.25,707.55,718.1,2645,20191204
519183,ADF FOODS LT,309.85,315.05,305.75,307.5,3529,20191204
519214,WILLIAM.FIN.,6.85,6.85,6.51,6.51,32,20191204
519216,AJANTA SOYA,22.3,22.85,21.95,22.8,968,20191204
519224,WILLIAM.MAGO,14.59,14.59,13.34,13.38,326,20191204
519248,JVL AGRO,0.7,0.7,0.64,0.69,9871,20191204
519260,SANWARIA,1.92,1.92,1.92,1.92,116901,20191204
519279,MADHUR IND,3.44,3.44,3.44,3.44,10,20191204
519285,TARAI FOODS,3.3,3.39,3.09,3.38,3487,20191204
519287,MODERN DAIRI,3.7,4.05,3.7,3.8,6765,20191204
519295,BAMBINO AGRO,115,120.9,110.3,120.9,1085,20191204
519307,VIKAS WSP,9.36,9.36,9.1,9.12,210143,20191204
519319,JATALIA,2.5,2.5,2.5,2.5,71,20191204
519331,VSF PROJ,8.8,8.8,8.8,8.8,1,20191204
519359,POONA DAL,29,29,26.2,27.85,424,20191204
519373,VIMAL OIL FD,5.5,5.5,5.3,5.3,457,20191204
519383,ANIK INDS,9.05,9.39,8.8,9.26,2975,20191204
519397,SHARAT INDUS,22.5,22.5,22.05,22.05,116,20191204
519421,KSE LIMITED,1220.05,1270,1220.05,1260,116,20191204
519457,VIRAT CRANE,22.4,22.4,19.45,19.55,700,20191204
519475,CHORDIA FOOD,118.15,127.75,118,127.75,4289,20191204
519477,CIANAGRO,36,36,36,36,100,20191204
519491,OCEAN AGRO,27,27,25,25.05,453,20191204
519532,ASIAN TEA,8.27,8.27,8.27,8.27,3196,20191204
519552,HERITGFOOD,341.4,357.6,339.45,353.8,429,20191204
519560,NEHA INTER.,1.18,1.18,1.08,1.08,21955,20191204
519566,SIMRAN FARMS,44.8,44.8,42.3,42.95,2343,20191204
519588,DFM FOODS,247.95,248,247.05,247.95,1055,20191204
519600,CCL PRODUCTS,202,202,198,198.45,3673,20191204
519602,KELLTONTEC,14.9,15,14.8,14.95,1130,20191204
520008,RICO AUTO,45.05,46.7,44.95,46.15,47302,20191204
520021,OMAX AUTOS.,48.5,48.6,47,47.1,2305,20191204
520043,MUNJAL SHOWA,125.95,127.75,125.25,126.15,201,20191204
520051,JAMNA AUTO,43.7,45.5,43.25,43.75,2898081,20191204
520056,SUNDAR.CLAY,2130.15,2154.8,2130,2130.05,850,20191204
520057,JTEKTINDIA,83.85,87,82.75,83.3,2180,20191204
520059,MUNAUTO,44.75,46,44.75,45.35,9168,20191204
520066,JAYBH.MARUTI,223,232,221.85,225.15,11603,20191204
520073,RACLGEAR,81.3,85.85,80.65,84.05,13041,20191204
520075,SAMKRG PIST.,111.95,111.95,106.15,107.05,666,20191204
520086,SICAL LOG,20,20.85,20,20.85,33618,20191204
520111,RATNAMNI MET,985.35,986.35,970.15,979.1,389,20191204
520113,VESUVIUS IND,1125,1174,1120.1,1157.05,2938,20191204
520119,AUTOMOTIVE S,29.7,32.5,29.7,32.25,6205,20191204
520121,ARCEE INDUST,1.92,1.96,1.92,1.92,6142,20191204
520123,ABC INDIA,81.35,81.45,76.25,79.9,1514,20191204
520127,BALURGHAT TE,8.4,8.4,8.4,8.4,3910,20191204
520139,JAGSON AIRLI,0.78,0.78,0.78,0.78,75,20191204
520141,SIBAR AUTO,18,18,17.9,17.95,4021,20191204
520151,SHREY SH LOG,76.65,76.65,76.65,76.65,1,20191204
520155,STARLOG,20.85,20.85,19,19,23,20191204
521014,EUROTEX IND,11.5,11.5,11.3,11.3,25500,20191204
521016,INDO COUNT,50.1,50.25,49.4,49.95,8910,20191204
521018,MARAL OVERS,15.37,15.37,15.37,15.37,100,20191204
521064,TRIDENT,70.7,72.4,69.4,70.55,94857,20191204
521070,ALOK INDS.,4.09,4.09,3.71,3.73,17382207,20191204
521082,SPENTEX INDS,0.36,0.36,0.36,0.36,4020,20191204
521097,AMARJOTHI SP,60.15,61.9,60.15,61.45,869,20191204
521105,OLYMPIA IND.,12.8,12.8,12.8,12.8,15,20191204
521113,SUDITI IND.,14.6,16.95,14.6,14.85,1230,20191204
521131,SBFL,3.11,3.11,3.11,3.11,150,20191204
521141,ADITYA SPIN.,4.3,4.3,4.3,4.3,80,20191204
521151,DHANLXMI FAB,22.3,22.3,22.3,22.3,100,20191204
521163,ZODIAC CLOTH,186.9,187.1,177.75,185.75,886,20191204
521167,FRONT BUSS,1.84,1.84,1.84,1.84,1000,20191204
521176,GANGOTRI TEX,1.08,1.08,1.08,1.08,987,20191204
521180,SUPER SPIN.,4,4.28,4,4.25,2296,20191204
521194,SIL INVEST,139.1,144,139.1,140.85,527,20191204
521200,SURYLAK.COTT,17.7,18.7,17.7,18.7,1146,20191204
521206,SAMTEX FASH.,0.5,0.5,0.49,0.5,1461,20191204
521220,DAMOINDUS,27,27.95,26.1,27.95,135,20191204
521226,UNI ROYAL IN,5.6,5.6,5.6,5.6,10,20191204
521228,TATIA GLOB,0.19,0.19,0.19,0.19,250,20191204
521232,SUNIL INDUS.,18.7,18.7,18.7,18.7,600,20191204
521240,SAMBANDAM SP,60,61.4,60,61.4,1460,20191204
521244,CHITRA.SPIN.,2.78,2.78,2.78,2.78,10,20191204
521248,KITEX GARMEN,95,95.55,94.15,95.1,2868,20191204
522001,CRANEX LTD.,9.5,9.5,9.5,9.5,50,20191204
522004,BATLIBOI LTD,9.85,10,9.6,9.6,800,20191204
522005,AUSTIN ENGG.,41.35,41.35,41.35,41.35,100,20191204
522014,UNITED DRILL,108.95,108.95,105,105.15,519,20191204
522017,FLUIDOMAT,83.45,85,83.35,84.95,983,20191204
522029,WINDSOR MACH,19.05,20.25,19.05,19.85,339,20191204
522034,SHANTHI GEAR,100,100,100,100,400,20191204
522064,HONDA SIEL,1263.2,1273,1256.6,1258.3,117,20191204
522073,HITECHGEAR,161,162.8,158.95,160.5,515,20191204
522074,ELGI EQUIP,262.8,262.8,259.5,259.9,199,20191204
522091,UV DER HORST,21.8,21.8,21.8,21.8,140,20191204
522101,KILBURN ENGG,20.8,20.8,18,18.25,8790,20191204
522105,BIRLA PRETEC,5.92,5.92,5.82,5.9,44674,20191204
522108,YUKEN INDIA,520,530,519,529.45,2359,20191204
522113,TIMKEN (I),919.9,919.9,855.05,868.3,7753,20191204
522122,VOITH PAPER,863,863,830,830.05,33,20191204
522134,ARTSON ENG,30.15,30.95,28.1,29.75,6890,20191204
522152,SOLITAIR MC,25.85,26.65,25.75,26.1,124,20191204
522163,DIAMONPOWER,0.49,0.49,0.49,0.49,710,20191204
522165,INDSIL HYD,25.9,25.9,23.75,23.75,13790,20191204
522183,ITL INDUSTRS,75.05,79,75,75,861,20191204
522195,FRONTIER SPR,187.2,191.85,185,187.15,3434,20191204
522205,PRAJ IND.LTD,104.5,106.55,103.95,105.2,36271,20191204
522207,RASANDIK ENG,50.1,50.15,46.3,48.7,405,20191204
522215,SWISS GLASS,385.35,390,381.15,383.55,6359,20191204
522217,GUJ APOIND,129.95,129.95,124,125,2577,20191204
522229,TANEJA AERO.,24.2,24.2,23.35,23.6,4386,20191204
522231,CONART ENG.,22,22,21,21,592,20191204
522241,M.M.FORGINGS,343,343,331,338.75,368,20191204
522249,MAYUR UNIQ.,220.3,220.3,215.95,216.8,284,20191204
522251,CENLUB INDUS,54.9,54.9,52.15,53,2238,20191204
522257,RAJOO ENGIN.,12,12,11.58,11.91,15263,20191204
522263,JMC PROJECTS,102.15,103.7,101.85,102.8,2455,20191204
522267,VEEJAY LAKSH,25,25,25,25,370,20191204
522275,GET&D,155.05,157.4,153.2,154.85,1199,20191204
522281,RAM RAT.WIRE,71,71,69.3,69.95,2782,20191204
522285,JAY NECO IND,3.5,3.75,3.5,3.71,4050,20191204
522287,KALPA.POWER,451,451,442.2,446.65,694,20191204
522289,IFM IMPEX,5.85,5.85,5.85,5.85,1,20191204
522292,CHANDNI TE,28.5,28.5,25.95,25.95,15,20191204
522294,T & I GLOBAL,69.35,72,69.25,70.35,289,20191204
522295,CONTROL PRNT,234,236.7,230.5,230.8,482,20191204
523007,ANSAL BUILD.,30.1,30.1,28.05,28.3,857,20191204
523011,WEIZMANN LTD,20.8,20.8,20.5,20.5,383,20191204
523019,B.N.RATHI SE,17.8,18.25,17.75,17.75,1051,20191204
523021,RISHITECH,26.5,26.5,26.4,26.5,2050,20191204
523023,SINCLAIR HOT,278.75,281.9,272.5,278.45,1555,20191204
523025,SAFARI IND.,580,584,575.45,582.7,432,20191204
523105,P.POLYSAC(NR,24.4,24.4,24.4,24.4,1,20191204
523127,EIH ASSO.HOT,314,315,314,314.3,37,20191204
523144,MEDI CAPS,11.55,11.55,11.08,11.5,1000,20191204
523151,OTCO INTERN.,16.75,18.35,16.75,18.15,214,20191204
523160,MORGAN CRU,1520,1550,1520,1547,80,20191204
523204,ABAN OFFSHO,25.35,26.5,25.3,25.7,6937,20191204
523207,KOKUYOCMLN,71.25,71.55,70.05,70.35,575,20191204
523218,KILBURN OFFI,1.95,1.95,1.95,1.95,11,20191204
523222,SRM ENERGY,2.44,2.44,2.44,2.44,100,20191204
523229,BHARAT SEATS,59.6,60,58,58.35,7931,20191204
523248,MACHINO PLAS,74.75,74.75,71.05,74.15,8,20191204
523260,PEARL POLYME,14.4,14.4,13.68,13.68,2470,20191204
523261,VENKEY'S (I),1725,1773.9,1720.65,1737.95,5948,20191204
523277,G.V.FILMS,0.31,0.31,0.29,0.31,70439,20191204
523283,SUPER HOUSE,86.35,88.7,86.3,87.55,2075,20191204
523289,RAMA VISION,2.7,2.83,2.7,2.83,1000,20191204
523301,TCPL PACK,260,262.35,260,262.35,105,20191204
523319,BALMER LAWRI,192.8,193.8,190.65,191.7,8344,20191204
523323,KOVAI MEDI.,798,798,758,761.05,691,20191204
523329,ELDECO HOUS.,1449.95,1470,1401.3,1415.7,43,20191204
523367,DCMSHRIRAM,335,347.05,328.35,343.65,7914,20191204
523369,DCM SHR.IND,150.25,151,149,149.7,13216,20191204
523371,MAWANA SUGAR,31.4,33,31.35,32.5,6007,20191204
523385,NILKAMAL L,1250,1308.4,1250,1289.15,3905,20191204
523391,NAHAR POLY,32.2,33.6,32.2,32.7,283,20191204
523395,3M INDIA LTD,22328.55,22328.55,21752,21830.05,61,20191204
523398,JCHAC,2020,2045,1955.2,2020.2,128,20191204
523405,JM FINANCIAL,82.65,88.85,81.5,87.85,110022,20191204
523411,ADCINDIA,165,167.05,165,167.05,661,20191204
523415,COVENTRY COI,0.84,0.84,0.84,0.84,1,20191204
523419,TAMIL.TELE.,1.65,1.73,1.65,1.73,20,20191204
523445,REL INDL INF,302.15,310,295.2,306.95,28048,20191204
523449,SHARP INDIA,14.4,15,14.4,15,12651,20191204
523457,LINDEINDIA,653.35,653.35,633.25,637.75,4259,20191204
523465,IND.BANK HSG,27.8,27.8,23.6,26.95,654,20191204
523475,LOTUS CHOC,14.89,15.7,13.53,15.28,2319,20191204
523483,PACIFIC IND.,82.4,82.4,82.4,82.4,50,20191204
523489,CMM HOSPITAL,6.65,6.65,6.65,6.65,100,20191204
523519,UNI OFF AUTO,1.02,1.02,1.02,1.02,500,20191204
523537,APM INDUS.,19.6,20,19,19.5,2301,20191204
523539,PRECISION WR,148,151,148,151,278,20191204
523550,KRYPTON IND,10.5,10.5,10.05,10.05,1651,20191204
523558,NETWORK LTD.,1.28,1.28,1.16,1.17,2159,20191204
523566,MARTIN BURN,23.1,24,23.1,24,8852,20191204
523574,FEL,25.2,25.2,23.55,23.65,28011,20191204
523586,IND.TONERS,93,93.25,88.5,88.95,2293,20191204
523598,SHIPP.CORPN,57.9,59.15,57.6,57.8,150069,20191204
523606,SIKA INTER.,178,180,173.6,180,615,20191204
523610,ITI LTD.,87.25,92,87.25,90,174258,20191204
523618,DREDGING COR,343,346,340,341.8,32286,20191204
523620,PHARMASIA,18.2,18.2,18.2,18.2,95,20191204
523630,NATIONAL FER,26,26.1,25.75,25.95,10398,20191204
523638,IP RINGS LTD,59.1,61.5,58,59.6,2981,20191204
523642,PI INDUS.LTD,1474,1501,1470.6,1494.95,26170,20191204
523648,PLASTIBLEND,170.35,170.35,170.1,170.1,120,20191204
523660,WATERBASE,109.8,112.5,109.6,109.95,11318,20191204
523672,FLEX FOODS,44.3,44.3,42.55,44.05,235,20191204
523676,GOLKUNDA DIA,10.61,11.05,10.61,11.05,601,20191204
523694,APCOTEX IND,162.3,168,162,163.05,250,20191204
523696,FORTIS MLR,49.9,51.45,49.9,49.95,5193,20191204
523704,MASTEK LTD,373.35,382.85,359.7,367.05,20513,20191204
523710,SAYAJI HOTEL,244,244,241.95,241.95,5,20191204
523716,ASHIANA HOU,91.1,91.1,89.65,90.65,508,20191204
523722,SVAM SOFTWAR,0.37,0.37,0.37,0.37,1100,20191204
523732,ECO BOARD IN,2.23,2.23,2.23,2.23,210,20191204
523736,DVL,66.55,67.8,66.2,66.7,1776,20191204
523754,MAHEPC,100,104.85,99.1,102.3,4475,20191204
523756,SREIINFRA,8.41,8.52,8.3,8.38,44899,20191204
523768,GUJ.BOROSIL,74.95,75.95,73.3,73.7,9202,20191204
523782,MITSHI,50,50,46.25,46.25,1575,20191204
523792,MAZDA LTD,383.6,397.8,383.1,391.5,402,20191204
523796,VICEROY HOTE,2.02,2.02,2.02,2.02,8499,20191204
523828,MENON BEAR.,57.4,57.45,55.55,56.15,345,20191204
523838,SIMPLX INFRA,38.8,41.2,38.8,39.6,4909,20191204
523840,INN.TECH.PAC,11.56,11.6,11.54,11.55,2140,20191204
523842,SUPER TANNER,2.28,2.28,2.28,2.28,500,20191204
523850,AXTEL INDUS.,106,106,102.3,105,231,20191204
524000,MAGMA FIN,52.6,53.75,50.7,52.8,46715,20191204
524013,HIND.FLUROCA,9.47,9.47,8.36,8.74,531,20191204
524019,KINGFA,609.15,619.55,605,605,143,20191204
524037,RAMA PHOSPH,41.5,41.5,40.35,40.45,553,20191204
524051,POLYPLEX,453,461.4,453,458.25,2120,20191204
524075,ALBERT DAVID,402.4,408,401.35,402.45,127,20191204
524080,HAR.LEATHER,22.45,22.45,22.1,22.1,48,20191204
524091,ACRYCIL LTD.,95.25,99.15,92.7,95.05,8744,20191204
524109,KABRA EXTR,58.55,59.7,52.05,59,11092,20191204
524129,VINYL CHEM,62,63.4,61.55,61.85,428,20191204
524164,IOL CHEM PH,173.65,173.95,170.9,171.65,18365,20191204
524174,KESAR PETRO,5.99,5.99,5.55,5.8,14677,20191204
524200,VINATI ORG.,1920,2008.8,1920,1994.1,1460,20191204
524202,LACTOSE(I),17.35,17.75,17,17.75,2510,20191204
524208,AARTI INDUST,814,814.05,800.05,806.7,4326,20191204
524210,PENTOKEY ORG,7.98,7.98,7.98,7.98,801,20191204
524212,WANBURY LTD,21.5,21.5,20.4,20.4,9246,20191204
524218,RESONANCE,35.7,35.7,33.4,34.45,10054,20191204
524226,GUJ AMB EXP,144.15,145.25,142.25,143.2,1544,20191204
524230,RASHTR.CHEM.,47.05,48.2,47,47.55,92410,20191204
524280,KOPRAN LTD.,31,31.5,30.7,31.1,11860,20191204
524288,AIMCO PESTI.,97,109.8,97,100.45,4038,20191204
524324,SEYAIND,84,84,81.1,81.1,6690,20191204
524330,JAYANT AGRO,115.35,118,109.6,116.1,2114,20191204
524332,BCLIL,75.05,77,75,76.2,18921,20191204
524336,SH.HARI CHEM,13.73,13.73,13.05,13.05,1861,20191204
524342,INDOBORAXC,353.95,353.95,341.05,352,426,20191204
524348,AARTI DRUGS,512,526,505.95,514.75,405,20191204
524370,BODAL CHEM,63,63.95,63,63.35,3038,20191204
524394,VIMTA LABS,94,95.2,92.8,92.95,4181,20191204
524396,BIOFIL CHEM,7.15,7.15,7.15,7.15,3,20191204
524404,MARKSANS,13.8,14.35,13.6,14.16,49670,20191204
524412,AAREY DRUGS,19.1,19.1,18,18.55,6415,20191204
524440,CAMEX LTD,20,21,20,20.1,474,20191204
524444,KAVITIND,86.95,87,82.5,83.2,53348,20191204
524470,SYNCOM FORM.,0.77,0.78,0.73,0.77,614481,20191204
524480,RIDHI SIDHI,263,276.2,260,260.95,300,20191204
524488,SVCIND,0.8,0.88,0.8,0.85,3400,20191204
524494,IPCA LAB LTD,1135.05,1140,1125.35,1132.95,1625,20191204
524506,CORAL LAB.,145.75,145.75,136.55,139.05,128,20191204
524518,KREBS BIOCHM,87.2,87.2,87.1,87.1,72,20191204
524520,KMC SHIL,12.95,13.7,12.71,12.85,19052,20191204
524522,LAFFANS PETR,13.65,13.65,13.54,13.54,170,20191204
524534,BHASKAR AGRO,16.5,16.5,16.5,16.5,525,20191204
524542,SUKJIT STRCH,188,194.75,182.65,186.25,3644,20191204
524558,NEULAND LAB.,432.45,453.3,431,444.25,1186,20191204
524570,PODDAR PIGM.,172,185,171,171.85,3047,20191204
524576,VIVID IND,14.5,14.8,14,14.53,927,20191204
524582,TIRUPATI STA,21.8,21.8,21.8,21.8,2,20191204
524594,ASHOK-ALCO,25.6,26.2,24,24.3,4474,20191204
524598,AKSHARCHEM I,189,206.85,187,195.95,212,20191204
524606,BERYL DRUGS,5.32,5.32,5.32,5.32,1000,20191204
524614,INDXTRA,2.21,2.21,2.21,2.21,500,20191204
524634,ALU FLUORIDE,87,88.9,84.5,85.2,4368,20191204
524640,ARCHITORG,9.5,10.24,9.31,9.5,1086,20191204
524648,INDO AMINES,50.05,54.6,49.05,54,14948,20191204
524652,IND.SWIFT LT,3.17,3.28,3.02,3.24,7800,20191204
524654,NATURAL CAPS,51.3,51.3,46.55,47.65,88,20191204
524661,WELCURE DRUG,0.58,0.58,0.58,0.58,101,20191204
524663,BH.IMMUN&BIO,8.14,8.14,7.65,7.7,10957,20191204
524667,SOTL,862.05,876,862.05,876,23,20191204
524669,HESTER BISC,1591.1,1607,1564,1571.15,2868,20191204
524675,KABSONS INDU,2.85,2.85,2.85,2.85,5,20191204
524687,BASANT AGRO,3.15,3.34,3.14,3.21,14014,20191204
524703,SANDU PHARMA,15.6,15.6,14.35,14.4,536,20191204
524709,NACLIND,26.35,26.35,26.05,26.05,1076,20191204
524711,VISTA PHARMA,11.16,11.68,11.16,11.16,31513,20191204
524715,SUN PHARMA.,437,444.65,431.8,443.7,190931,20191204
524717,TITAN BIOTEC,35.6,36.95,34.3,35.3,19056,20191204
524727,SDL,14.65,14.65,14.65,14.65,1,20191204
524731,JENBURKT PH.,401.25,411.95,401.25,403.25,491,20191204
524735,HIKAL LTD.,110,112.05,110,111.25,117758,20191204
524742,CAPLIN POINT,312.8,318.45,312.8,316.75,3722,20191204
524752,COMBAT DRUGS,30.25,30.25,29,30,3517,20191204
524758,WINTAC LTD,83.75,83.75,77,83.75,45,20191204
524764,NUTRA,10,10,9.09,9.41,60266,20191204
524768,EMMESSAR BIO,9.2,9.68,9.2,9.68,4008,20191204
524774,NGL FINE CHM,419,425,407,412,2811,20191204
524790,EVEREST ORG.,161,163.55,155,163.55,939,20191204
524804,AUROB.PHARMA,443,454.55,440.7,452.55,69459,20191204
524808,PHYTOCHEM I.,23.25,24,23.25,24,244,20191204
524816,NATCO PHARM,582.45,603,581.4,597.85,11455,20191204
524818,DYNAMIC IND.,45.95,48.2,44.55,44.6,2608,20191204
524820,PANAMA PETRO,59.8,60.55,59.8,60,428,20191204
524824,BAL PHARMA,39.25,39.25,39.2,39.2,300,20191204
524828,BDH INDUS.,65.05,69.8,65.05,68,50,20191204
526001,JAUS POLYMER,3.43,3.43,3.43,3.43,1,20191204
526027,CUBEX TUBING,12.7,13.15,12.54,13.15,261,20191204
526081,SCAGRO,2.19,2.19,2.19,2.19,25,20191204
526093,SATVAH.ISPAT,1.72,1.72,1.72,1.72,31160,20191204
526117,SHERVANI IND,483,494.9,480,485,566,20191204
526133,SUPERTEX IND,3,3.05,3,3.05,150,20191204
526137,SHETRON LTD,20.8,20.8,20.8,20.8,1,20191204
526139,TRANSGENE BI,2.25,2.4,2.21,2.35,12098,20191204
526143,MPL,3.88,4,3.88,4,3154,20191204
526159,NIKHIL ADHSV,122.7,122.7,121.6,121.6,371,20191204
526169,MULTIBASE I,126.65,128.9,126.6,126.6,945,20191204
526173,ANDREW YULE,14.75,15.3,14.6,14.95,43702,20191204
526179,LUDOLOW JUTE,83,83,83,83,14128,20191204
526217,HITECHCORP,82,85,81.4,84.8,691,20191204
526227,FILATEX INDI,36,36.1,34.75,35.65,56988,20191204
526235,MERCATOR,1,1.05,0.95,1.05,394268,20191204
526237,MORGAN VENT,8,8,8,8,1,20191204
526241,AMRAPALI IND,4.7,5,4.7,5,17,20191204
526247,PREMIER EXPL,150,153.85,148,152.45,282,20191204
526269,CRESTCHEM LT,12.5,12.5,12.5,12.5,200,20191204
526299,MPHASIS LTD,850.5,870,850.5,868.4,3012,20191204
526301,MEDINOVA DIA,14.15,14.15,14.15,14.15,10,20191204
526315,DIVYA.GRANIT,51.25,51.25,51.25,51.25,475,20191204
526325,ORIENT PRESS,92.45,100.25,85,95.65,2264,20191204
526355,DURO PACK,9.69,9.69,9.69,9.69,1000,20191204
526367,GANESH HSG.,29.7,29.95,29.4,29.8,5908,20191204
526371,NMDC LTD,107.8,113.85,106.7,113.2,662593,20191204
526381,PAT INT LOG,20.75,20.95,20.55,20.95,896,20191204
526397,ALPHAGEO (I),174.9,178.5,170,172.55,1304,20191204
526407,RIT PRO IND,8.83,8.83,8.83,8.83,100,20191204
526409,KKALPANAIND,20,20,17,18.25,1456,20191204
526415,OK PLAY (I),15,15.25,14.7,14.75,1397,20191204
526423,KRITI INDUS.,24.1,25.4,24,24.65,26902,20191204
526433,ASM TECHNOLO,70.75,79,70.75,78.6,4583,20191204
526435,PERFECTPAC,122,131.85,121.15,131.85,640,20191204
526441,VISIONCINE,0.95,0.95,0.91,0.91,73776,20191204
526445,INDRAYANI BI,5.51,5.51,5.5,5.5,444,20191204
526471,WINSOME BREW,4.09,4.1,3.89,3.91,4010,20191204
526479,SKY INDUST.,28.45,28.95,28.45,28.95,441,20191204
526483,TGF MEDIA SY,1.76,1.76,1.76,1.76,100,20191204
526492,RISHIROOP,31.5,31.5,30.05,31.45,350,20191204
526519,ALPINE HSG.,10.75,10.75,10.75,10.75,80,20191204
526521,SANGHI IND.,36.5,37.7,36.35,37.7,9470,20191204
526532,SFPIL,18.55,18.55,18.55,18.55,1,20191204
526538,MAXIMAA SYST,1.05,1.05,1.05,1.05,1000,20191204
526544,SCANP GEOM,20.15,20.55,20.1,20.1,1597,20191204
526546,CHOKSI LABOR,12.85,12.85,11.91,11.91,1337,20191204
526550,CCHHL,3.4,3.4,3.21,3.29,2151,20191204
526582,TPL PLAST,122,122,119.2,119.2,51,20191204
526586,WIM PLAST LT,370,376.95,370,372.35,1073,20191204
526596,LIBERTY SHOE,132,132.8,129.3,131.3,10556,20191204
526608,ELECTROTHERM,128,128,126.55,127,153,20191204
526612,BLUE DART EX,2081.15,2420,2081.15,2310.45,2584,20191204
526614,EXPO GAS,2.85,2.85,2.85,2.85,185,20191204
526616,NAT.PLASTIC,25.1,26.85,25,26.85,575,20191204
526622,MFL INDIA,0.19,0.19,0.19,0.19,14676,20191204
526640,ROYALE MANOR,12.21,12.48,12.15,12.48,731,20191204
526642,MIRZA INTER,56.25,56.35,55.4,55.65,5560,20191204
526650,TOURISM FINA,78.45,82.5,77.2,79.7,46566,20191204
526666,BHARTIYA INT,158.1,162.5,154.4,161,399,20191204
526668,KAMAT HOTELS,34.25,35.45,34.25,35.1,2074,20191204
526687,POLO HOTELS,3.52,3.52,3.52,3.52,32,20191204
526703,ECOPLAST LTD,89,89,89,89,900,20191204
526717,GOPALA POLY.,3.5,3.55,3.5,3.55,2930,20191204
526721,NICCO PARKS,21.9,23.95,21.9,22.1,1090,20191204
526723,NTC INDUST,28.3,31.6,28.3,31.6,138,20191204
526727,GARNET CONST,7.26,7.26,7.26,7.26,3130,20191204
526729,GOLDIAM INT.,143,143.15,139.65,141.25,2233,20191204
526731,BRIGHT BROS.,82.55,82.55,70.65,73.45,408,20191204
526737,CORPOR COUR,10,10,10,10,11,20191204
526739,NARMADA GEL,157.5,157.95,154,155,854,20191204
526747,P.G.FOILS,78.7,80.9,77.05,77.65,5580,20191204
526755,VELAN HOTELS,3.66,3.66,3.33,3.33,7457,20191204
526761,HOWARD HOTEL,10,10,9.93,9.93,43,20191204
526775,VALIANT COMM,19.85,21,19.85,20.25,891,20191204
526783,DR.AGAR.EYE,272.9,274.1,266,267,2906,20191204
526797,GREENPLY IND,163,163.7,161.45,163.05,6323,20191204
526801,PSL LTD,0.55,0.55,0.55,0.55,3000,20191204
526807,SEAMEC LTD,500.35,515,463,513.25,2444,20191204
526817,CHEVIOT CO.,745,756.75,734,743.4,2053,20191204
526821,DAI-ICHI KAR,284,294.7,282,282.1,2140,20191204
526829,CONFI PETRO,24.25,24.9,24.25,24.65,35925,20191204
526847,ASHIRWAD STL,5.26,5.26,5.26,5.26,1,20191204
526849,BANARAS BEAD,29.1,29.15,29,29.15,425,20191204
526851,AREX IND.,44.3,44.35,44.3,44.35,1907,20191204
526853,BILCARE LTD.,19.35,19.35,19,19,4511,20191204
526861,RISHI LASER,11.49,11.49,10.25,11,3170,20191204
526881,63MOONS,100.15,101.65,99.45,100.65,18575,20191204
526885,SARLA PER F,20.8,20.8,19.9,19.95,11628,20191204
526899,HFIL,6,6.1,5.8,6.04,48391,20191204
526905,PADMAIND,20.25,21,20.2,21,1090,20191204
526917,CHD DEV LTD,1.6,1.6,1.54,1.54,7242,20191204
526921,21ST CEN.MGM,14.77,15.06,14.5,15.05,15,20191204
526931,HARIYANA SH.,43.8,43.8,41.05,43,849,20191204
526945,TYROON TEA,27.2,27.35,27.2,27.2,614,20191204
526947,LA-OPALA RG,139.55,140.05,138,138.6,230,20191204
526951,GOLDEN LAMIN,490.1,500,481,499.35,2412,20191204
526953,VENUS REMEDI,22.45,23.85,22.45,23.65,2850,20191204
526957,UDL,9.99,10.26,9.5,10.12,32196,20191204
526971,DHOOT I.FIN.,17.2,17.2,17.2,17.2,100,20191204
526981,SHRI BAJRANG,19,20.95,19,19.95,295,20191204
526987,URJA GLOBAL,1.65,1.65,1.53,1.54,827179,20191204
527001,ASHAPURA LTD,26.2,27.95,26.2,26.6,4426,20191204
530001,GUJ.ALKALI,398.35,402.2,396.5,396.7,3374,20191204
530005,INDIA CEM.,77,77.4,76,76.9,56137,20191204
530007,JK TYRE IND,70.5,73.35,70.05,72.7,128588,20191204
530011,MANGLR.CHEM,27.9,28.25,27.7,28.05,2216,20191204
530017,STD.INDUST.,9.9,9.9,9.9,9.9,150,20191204
530019,JUBILANT,500,508.6,497,503.65,10589,20191204
530043,ACKNIT IND,55.5,58.8,47.3,55.2,1144,20191204
530045,TITAN SECUR.,2.87,3.22,2.87,3,499,20191204
530047,MOHOTAIND,7.15,7.3,6.85,7.3,616,20191204
530067,CSLFINANCE,245,248,240,242.05,692,20191204
530073,SANGHVI MOVE,81,81.15,74.75,75.3,7646,20191204
530075,SELAN EXPLOR,134.85,140,134.85,137.95,1889,20191204
530077,FRESHTROP FR,86.95,86.95,80.35,85.5,1010,20191204
530079,FAZE THREE L,35.45,35.45,34,34,500,20191204
530109,ANUPAM,17.25,17.25,17,17,1866,20191204
530111,RAJ PACKAGIN,25.2,25.2,23,25,222,20191204
530117,FAIRCHEM,448.1,456.2,448.1,452.7,37,20191204
530119,NATRAJ PROTE,21.3,21.3,21.3,21.3,1,20191204
530125,SAMRAT PHARM,92.1,95,92.05,94.9,665,20191204
530129,NILE LTD.,209.05,219,209.05,218.5,518,20191204
530131,UDAIPUR CEME,11.56,12.08,11.5,11.89,103325,20191204
530133,AMCO INDIA L,16.55,16.55,15.15,15.4,610,20191204
530135,OPTIEMUS,34.3,34.3,34.3,34.3,20349,20191204
530145,KISAN MOULD.,24,25.75,23.65,25.5,21652,20191204
530151,VIJAY TEXTIL,24.35,26.9,23.35,24.2,6057,20191204
530163,KERALA AYUR,42.3,45.75,42.3,43.6,1347,20191204
530169,MOHIT PAPER,9.22,9.22,9.22,9.22,5,20191204
530171,DAULAT SEC.,3.9,3.9,3.9,3.9,31,20191204
530173,OSCAR GLOBAL,5,5.43,5,5.21,503,20191204
530175,ODYSSEY TECH,21.5,21.5,19.8,21.1,265,20191204
530185,SURAT TEXT.,1.07,1.13,1.06,1.1,97940,20191204
530187,ATHARV ENT,1.18,1.18,1.16,1.17,272,20191204
530197,BAGADIA COLO,9.93,10.45,9.93,10.45,401,20191204
530199,THEMIS MEDIC,286.25,286.25,281,281,419,20191204
530201,KALLAM,8,8.08,7.76,7.85,178,20191204
530207,BRAWN BIO,25.25,26.15,24.15,26.15,715,20191204
530215,KINGSINFRA,25.8,26.9,24.95,25.9,70962,20191204
530233,AURO LAB.,51.15,54.45,51.15,54.45,344,20191204
530239,SUVEN LIFE S,269.8,273.65,269.5,272.3,39009,20191204
530251,RISA INTL,0.52,0.52,0.52,0.52,204,20191204
530255,KAY POW PAP,1.84,1.84,1.84,1.84,800,20191204
530259,INTER ST.OIL,10.05,10.05,10.05,10.05,3,20191204
530265,SAINIK FIN.,18.9,19,17.3,19,434,20191204
530299,KOTHARI PROD,58.6,58.75,58.55,58.75,70,20191204
530305,PICCADILY AG,6.7,7.3,6.35,7.29,1342,20191204
530307,CHAMANLAL SE,43,43.7,42.25,42.75,5133,20191204
530309,CHANDRA PRAB,20.7,20.7,20.7,20.7,76,20191204
530313,KIMIABL,21.4,21.4,20.5,21,93,20191204
530315,HIND.TIN WRK,48.15,48.15,47.1,47.25,1236,20191204
530317,GODAVARI DRU,15.85,15.85,14.55,15.35,5253,20191204
530331,PREMCO GLOB.,111.4,117.7,107.9,117.7,825,20191204
530343,GENUS POWER,24.95,25.1,24.4,24.7,4034,20191204
530355,ASIAN OILFIE,108.45,108.8,103,105.55,96250,20191204
530363,UGAR SUGAR,12.13,12.83,12,12.76,20692,20191204
530365,ORIENTBELL,126,129.8,126,127.55,422,20191204
530367,NRB BEARINGS,94.25,95.2,93.8,94.3,2654,20191204
530377,NILA INFRA.,4.5,4.56,4.47,4.56,4528,20191204
530381,PETRON ENGG.,8.14,8.14,8.14,8.14,303,20191204
530401,VINYOFLEX LT,20.2,20.2,20.2,20.2,1,20191204
530405,JINDAL CAP.,3.8,3.8,3.8,3.8,100,20191204
530419,SUMEDHA FISC,18,18,15,16.2,34244,20191204
530421,KUWER INDS.,3.99,3.99,3.99,3.99,1716,20191204
530427,CHOKSI IMAG,12.89,12.89,12.89,12.89,50,20191204
530431,ADOR FONTECH,42.5,43.9,42.5,43.3,6508,20191204
530433,SHIVA FERT.,17.9,17.9,17.4,17.55,2705,20191204
530445,SUMERU IND,1.26,1.26,1.26,1.26,611,20191204
530459,VALSON INDUS,17.15,18.45,17.05,17.75,823,20191204
530461,SABOO SODIUM,4.99,4.99,4.99,4.99,2,20191204
530475,TINNARUBR,21.25,21.25,21.25,21.25,10,20191204
530477,VIKRAM THERM,109.8,109.8,106.65,106.65,1846,20191204
530517,RELAXO FOOT.,579.75,591.05,577.5,589.45,4653,20191204
530521,VIRAT INDUS.,72.3,74.5,67.05,67.2,5274,20191204
530537,MANRAJ HSG.F,16.65,16.65,16.65,16.65,1,20191204
530543,MARG LTD,8.35,8.35,7.82,8.06,11247,20191204
530545,COSCO INDIA,94.55,94.55,94,94,101,20191204
530549,SHILPA MEDIC,297.9,302,288,298.3,1996,20191204
530555,PARAMOUNT CO,8,8.4,7.7,8.15,3750,20191204
530557,NCL RESEARCH,0.19,0.19,0.19,0.19,2000,20191204
530577,LADDERUP FIN,42.5,42.5,42,42,51,20191204
530579,UYFINCORP,2.2,2.4,2.2,2.4,3396,20191204
530585,SWASTIK INV,77.4,77.4,70.15,70.15,5009,20191204
530589,PRIMA PLASTI,55.55,56,53.8,55,1404,20191204
530601,JAGSON FIN.,2.18,2.18,2.17,2.17,41,20191204
530609,CARNATION IN,4.66,5.1,4.64,5.1,3168,20191204
530611,STURDY INDS,0.32,0.32,0.32,0.32,3395,20191204
530617,SAMPRE NUTRI,16.4,16.4,15.6,15.6,91,20191204
530621,AAIL,20.1,20.1,19.25,19.25,108,20191204
530627,VIPULORG,141,143,136,139.65,6362,20191204
530643,ECORECO,25.05,29.85,25.05,27.9,281,20191204
530655,GOODLUCK,43.85,44.85,43.85,44.35,655,20191204
530665,ZENITH HEALT,1.21,1.21,1.16,1.21,21725,20191204
530677,SUPREME HO,8.29,8.7,8.29,8.49,4099,20191204
530689,LYKISLTD,16,18,16,17.5,2989,20191204
530695,PRIME PROP,13.5,13.5,11.97,11.99,2177,20191204
530697,ZENLABS,45.5,46.35,45.5,46,680,20191204
530699,RAJRAYON,0.19,0.19,0.19,0.19,1000,20191204
530713,AJEL,4.15,4.17,4.15,4.17,3368,20191204
530715,ALPS INDS.,1.4,1.4,1.4,1.4,200,20191204
530733,NOVAPUBLIC,11.33,11.33,11.33,11.33,51,20191204
530735,SUPER BAKERS,6.24,6.24,6.24,6.24,101,20191204
530741,OVOBEL FOODS,21,22.95,21,22.95,1200,20191204
530759,STERL.TOOLS,175,177,175,177,139,20191204
530771,KLG CAPITAL,4.35,4.79,4.35,4.79,201,20191204
530777,INFRA INDUS.,6.5,6.5,6.5,6.5,10,20191204
530789,CEEJAY FINAN,103,103,103,103,141,20191204
530803,BHAGIL,95.5,95.5,94.1,94.1,375,20191204
530809,BNR UDYOG,15.55,15.55,15.55,15.55,10,20191204
530813,KRBL LTD.,201.7,204,201.35,202.95,2087,20191204
530815,REFNOL RESIN,26.5,27.8,25.35,25.8,7621,20191204
530821,SSPDL LTD,17,17.05,16.9,16.9,2426,20191204
530825,DAIKAFFIL CH,17.1,18.65,17.1,18.2,1653,20191204
530829,CIL SECURITS,12.21,12.21,11.72,11.8,151,20191204
530843,CUPID LTD,197,201.7,196.65,200.05,11506,20191204
530845,SUNSHIELD CH,119,119,118.25,118.65,571,20191204
530853,HIPOLIN LTD.,21.15,21.15,21.15,21.15,100,20191204
530871,CHEMBOND CHM,229,230,220.1,224.5,2201,20191204
530879,CIFL,98,100.1,95,100.05,275,20191204
530883,SUPER CROP.,15.5,15.95,14.8,15.25,45369,20191204
530889,ALKA INDIA,0.19,0.19,0.19,0.19,1000,20191204
530897,N.G.IND.LTD.,54,57.95,53.8,57.95,4,20191204
530915,J.R.FOODS,2.7,2.7,2.7,2.7,300,20191204
530919,REMSONS IND.,72.15,74,70,74,150,20191204
530931,STANPACKS(I),5.5,5.5,5.5,5.5,100,20191204
530943,SRI ADHIKARI,1.67,1.67,1.67,1.67,40,20191204
530951,RAMINFO,35.55,35.55,32.5,34.4,413,20191204
530959,DIANA TEA CO,11.16,11.16,10.71,10.9,310,20191204
530961,VIKASECO,2.97,3.02,2.81,2.99,30532,20191204
530965,INDIAN OIL,128,129.4,126.5,126.9,279273,20191204
530977,SKCIL,34,34.65,32.4,32.5,1216,20191204
530979,INDIA HOME,55.9,60.1,55,58.85,3142,20191204
530991,ROOPA INDUS,8.6,8.6,7.96,7.96,3500,20191204
530999,BALAJI AMINE,349.1,349.1,333.5,336.9,1802,20191204
531025,VISAGAR FIN,0.46,0.46,0.46,0.46,21,20191204
531041,COMPETENT AU,173.8,173.8,161.1,173.55,425,20191204
531051,VINTAGE SECU,16,16,16,16,1,20191204
531082,ALANKIT,11.9,12.23,11.87,12.09,839,20191204
531083,NIHAR INFO,6,6,5.5,5.5,22,20191204
531088,TULIP STAR H,39.9,39.9,39.9,39.9,119,20191204
531091,UNITED CRED.,16.95,16.95,15.6,15.6,176,20191204
531092,OM MET INFRA,24.9,25,23.4,23.75,5808,20191204
531109,ISHAN DYES,22.55,22.75,22.5,22.6,214,20191204
531112,AMAZEENT,31.5,31.5,31.5,31.5,10,20191204
531120,PATEL ENGG.,13.3,13.7,12.83,13.1,50376,20191204
531126,VIRTUALSOFT.,2.07,2.07,2.07,2.07,1,20191204
531146,MEDICAMEN BI,312,315,310.25,313.6,281,20191204
531161,ABM KNOWLEDG,40.4,40.4,40.1,40.25,62,20191204
531162,EMAMI LTD.,325,325,318.05,319.9,6686,20191204
531163,KEMISTAR,50.85,50.85,46.05,46.25,5592,20191204
531173,SYSCHEM (I),6.42,6.42,5.84,6.42,637,20191204
531175,BLS INFOTE,0.19,0.19,0.19,0.19,1000,20191204
531179,ARMAN FIN,579,595,557,592.05,1113,20191204
531196,GAGAN POLYCO,2.22,2.22,2.22,2.22,90,20191204
531198,DHANADACOL,0.91,0.91,0.91,0.91,1,20191204
531201,SHILCHAR TEC,141.5,148,141.5,148,32,20191204
531209,NUCLE.SOFT E,294.8,295.65,292,294.25,317,20191204
531210,COLINZ LABOR,10.14,10.14,10.14,10.14,6,20191204
531213,MANAP FIN,154,157.5,154,156.95,96949,20191204
531216,COMFORT INTE,4.75,5,4.75,4.9,6573,20191204
531223,ANJANI SYNT.,12.55,14,12.55,12.6,376,20191204
531225,FRONTIER,9.79,9.79,9.5,9.5,25370,20191204
531233,RASI ELECTRO,2.67,2.67,2.6,2.61,1412,20191204
531234,VICTORY PAPR,98,98,98,98,70,20191204
531241,LINC PEN &PL,203.95,203.95,203.95,203.95,1,20191204
531246,PRIMA IND.,8.8,8.8,8.8,8.8,5,20191204
531252,ANERI,2.71,2.71,2.71,2.71,300,20191204
531253,INDIA GELAT.,96.8,96.8,90,92.95,94,20191204
531266,VST TILLERS,1111,1130,1100,1100.8,1570,20191204
531273,RADHE DEVLOP,14.35,14.35,14.35,14.35,100,20191204
531281,P.G.IND.LTD.,6,6,5.75,5.75,202,20191204
531289,NATFIT,33.3,35.4,33.3,34.25,5837,20191204
531297,ARTEFACT PR,42,43.5,42,43.15,12475,20191204
531306,DHP INDIA LT,471,471,452.15,453.3,456,20191204
531307,SRK INDUS,0.8,0.91,0.8,0.91,22101,20191204
531319,MARUTI SEC.,2,2,2,2,1,20191204
531335,ZYDUS WELL,1437,1458.6,1428.95,1442.45,79,20191204
531337,JUMPNET,45.05,56.2,43.5,53.55,482872,20191204
531344,CONTAIN.CORP,551.15,564.4,551.15,555.95,21657,20191204
531349,PANACEA BIOT,119.7,121.1,119.55,119.9,2439,20191204
531358,CHOICE INT.,52,52.15,48.15,49.45,5466,20191204
531359,SHRIRAM ASSE,119.7,119.7,119.7,119.7,53,20191204
531364,PARAMONE,12.5,13.12,12.5,13.12,369,20191204
531373,BYKE HOSP,17.9,18.5,17.65,18.25,2223,20191204
531396,WOMEN NETWOR,1.54,1.54,1.48,1.49,1152,20191204
531398,SOURCENTRL,59.75,59.8,59.75,59.8,24,20191204
531400,ALMONDZ GLO,10.76,10.76,10.76,10.76,2,20191204
531402,LWS KNITWEAR,3.11,3.11,3.11,3.11,200,20191204
531404,ZICOM ELECTR,2.38,2.38,2.38,2.38,300,20191204
531409,ALCH CORP,13.46,13.46,13.35,13.35,200,20191204
531411,TUNI TEXTILE,0.19,0.19,0.19,0.19,2500,20191204
531412,RADIX IND,71.05,75,71.05,71.2,143,20191204
531416,NARENDRA PRO,9.18,10.14,9.18,10.14,1001,20191204
531417,MEGA CORPN.,0.25,0.26,0.25,0.26,11001,20191204
531426,TAMIL.NEWSPR,177.45,181,176.5,179.65,2409,20191204
531429,ADVENT COMP.,1.38,1.38,1.38,1.38,10,20191204
531431,SHAKTI PUMPS,217.2,219.5,212.15,213.35,1605,20191204
531436,SAFFRON IND,10.95,10.95,10.95,10.95,10,20191204
531437,PWASML,21.1,22,21.1,22,505,20191204
531439,GOLDSTONE EN,8.46,9.23,8.36,8.74,2975,20191204
531449,GRM OVERSEAS,184.5,189,184.5,189,125,20191204
531453,MOHIT INDUS.,5.7,5.75,5.4,5.75,111,20191204
531454,POLYLINK POL,12.61,12.8,11.2,12.31,6036,20191204
531471,DUKE OFFSHOR,12.42,12.88,12.42,12.5,3109,20191204
531472,CYBELE IND,6.35,6.35,6.35,6.35,1500,20191204
531489,CG-VAK SOFTW,33.25,33.4,33.25,33.4,671,20191204
531494,NAVKAR BUILD,19.85,19.95,19.85,19.95,8,20191204
531496,OMKAR OVERSE,0.78,0.78,0.78,0.78,142,20191204
531497,MADHUCON PRJ,3.83,3.83,3.83,3.83,1140,20191204
531499,SYBLY INDS.,2.26,2.26,2.22,2.26,134325,20191204
531500,RAJESH EXPO.,680,680,672.55,674.45,42617,20191204
531503,MARIS SPIN.,32.6,32.6,32.6,32.6,5,20191204
531508,EVEREADY (I),53.3,54.2,53,53.8,2728,20191204
531509,STEP TWO COR,3.8,4.2,3.8,4.2,1895,20191204
531512,ORIENT TRADE,2.93,3.14,2.85,2.85,38655,20191204
531518,VIKASPROP,5.62,5.62,5.62,5.62,71751,20191204
531531,HATSUN AGRO,579.7,584.55,577.3,578.7,2473,20191204
531539,RISHABH DIGH,23.75,23.75,22,22.5,429,20191204
531540,MARUTI INFRA,22.5,23.2,21.55,21.6,5813,20191204
531541,AVONLIFE,1.8,1.8,1.8,1.8,2841,20191204
531543,JINDAL WORLD,68.25,68.75,61.8,62.4,38080,20191204
531548,SOMANY CRAM,219.4,225.2,216,220.5,4358,20191204
531552,RAGHUNATH TO,3.4,3.4,3.4,3.4,500,20191204
531556,CORAL (I)FIN,12,12.01,11.36,11.36,176,20191204
531591,BAMPSL SECUR,0.89,0.92,0.89,0.92,20,20191204
531592,GENPHARMA,13.5,13.5,13.4,13.4,118,20191204
531595,CGCL,183,184.5,178.9,183.5,217198,20191204
531599,FDC LIMITED,195,201.9,194.05,198.3,5003,20191204
531600,GOGIA CAP,41,41,40.5,40.5,204,20191204
531608,GORANI INDUS,10.38,10.38,10.38,10.38,19,20191204
531616,STARCOM,130.15,130.15,130.15,130.15,3,20191204
531624,COUNTRY COND,1.69,1.69,1.69,1.69,3,20191204
531633,LINCOLN PHAR,168,173.95,168,173.5,953,20191204
531635,SILVER OAK,15.31,15.31,15.31,15.31,290,20191204
531637,SWORD &SHIEL,4.63,4.72,4.63,4.72,1800,20191204
531642,MARICOLTD,348,352.8,347.25,352.05,24147,20191204
531648,MAHAVIRIND,0.65,0.65,0.65,0.65,1,20191204
531650,VAX HSG.FIN.,1.87,1.87,1.87,1.87,500,20191204
531663,YUVRAAJHPL,0.49,0.49,0.49,0.49,5446,20191204
531667,RRMETAL,27.55,27.55,27.55,27.55,25,20191204
531673,ANKA INDIA,21.5,21.5,20.75,20.75,11200,20191204
531686,ADVIK LABORS,0.42,0.42,0.42,0.42,100,20191204
531687,KARUTURI GLO,0.37,0.37,0.37,0.37,36266,20191204
531688,PRITHVIEXCH,23.95,23.95,23.25,23.25,15,20191204
531692,KHYATI MULTI,0.55,0.55,0.55,0.55,450,20191204
531717,VIDHIING,57.8,60,57.4,58.45,9964,20191204
531719,BHAGIRA.CHEM,396,401,396,400,1176,20191204
531723,STAMPEDE CAP,0.41,0.44,0.41,0.43,172779,20191204
531726,PANCHSHEEL O,64.35,64.4,62,62.05,4783,20191204
531727,MENON PISTON,14.49,14.49,13.9,14.46,1070,20191204
531737,GREENCREST,0.69,0.69,0.68,0.68,3061,20191204
531739,GENNEX LAB,2.9,3.1,2.88,2.96,15502,20191204
531746,PRAJAY ENGS.,6.26,7.24,6,6.21,8927,20191204
531761,APOLLOPIPES,338.5,348,333.05,345,1574,20191204
531762,UNJHA FORMUL,7.72,7.72,7.72,7.72,8,20191204
531768,POLY MEDICUR,203.6,221.85,203.6,212.55,563,20191204
531769,PFL INFOTECH,7.75,7.75,7.75,7.75,300,20191204
531795,ATUL AUTO,245.5,248,243.15,246.15,1716,20191204
531802,PRERNA INFR,23.5,24.6,23.5,24,7612,20191204
531813,GANGAPAPERS,31,31,31,31,1100,20191204
531814,TIRUPATI SAR,7.69,7.9,7,7.49,43070,20191204
531822,RODIUM,105.45,106.85,104,105.5,4343,20191204
531831,UNISYS SOFT.,3.42,3.42,3.42,3.42,90150,20191204
531841,INDUSFINL,7.76,8.1,7.76,8.1,101,20191204
531842,LAHOTI OVER.,10.51,10.59,10.5,10.51,1100,20191204
531845,ZENITH BIRLA,0.53,0.53,0.53,0.53,10195,20191204
531859,ORIENTAL VEN,53,54.85,53,54.15,1655,20191204
531861,JOINDRE CAPI,14.05,16.6,14.05,15.6,331,20191204
531862,BHARATAGRI,158,161,158,159.05,2851,20191204
531867,UNITECH INTE,5.44,5.44,5.44,5.44,51,20191204
531869,SACHETA MET.,13.97,14.35,13.1,13.85,6696,20191204
531879,PIONEER DIS.,124.2,133.8,124.2,124.9,2892,20191204
531882,KWALITYLTD,3.25,3.41,3.09,3.09,424810,20191204
531888,REXNORD ELE.,25.5,25.5,24.1,25.5,390,20191204
531893,SAWACA BUSI,0.73,0.73,0.73,0.73,1613,20191204
531898,SANGUINE MD,0.19,0.19,0.19,0.19,1500,20191204
531904,GLOBUS CORP,0.19,0.19,0.19,0.19,1000,20191204
531917,TWINSTAR SOF,0.8,0.8,0.8,0.8,300,20191204
531921,AGAR IND COR,101.9,101.9,93.5,98.6,3128,20191204
531925,SHANTANU SHE,0.23,0.24,0.22,0.24,5502,20191204
531950,VERTEX SEC.,0.97,0.97,0.93,0.93,2250,20191204
531952,RIBA TEXTILS,35,35.1,32.3,34.1,15238,20191204
531977,CHARTERLOGIS,2.94,2.94,2.6,2.62,14160,20191204
531978,AMBIKA COTTO,876.05,876.05,858.8,859.4,84,20191204
531979,HIND ALUMIN,48,51.9,48,51.75,809,20191204
532015,GRAVITY (I),1.28,1.28,1.28,1.28,10500,20191204
532022,FILAT FASH,4.07,4.4,4.07,4.23,25792,20191204
532033,JAIN STUDIOS,1.92,2,1.92,2,402,20191204
532034,SAFALHBS,0.76,0.79,0.76,0.79,2501,20191204
532035,UNISTAR MULT,1.58,1.58,1.58,1.58,5500,20191204
532039,ZENOTECH,26.25,26.25,24.55,24.55,8031,20191204
532041,HINDUSTN BIO,2.85,2.85,2.85,2.85,400,20191204
532051,SWELECT,108.2,112.4,108.2,111.2,1091,20191204
532053,WALLFORT FIN,23.15,24.3,22,22,1742,20191204
532054,KDDL LTD,316.65,316.65,316.65,316.65,10,20191204
532067,KILPEST (I),84,87.05,84,85.05,1971,20191204
532070,SUPERB PAPER,10.26,10.75,9.79,9.79,50050,20191204
532072,INTER DIGI,0.15,0.15,0.15,0.15,1860,20191204
532081,KSERASERA,0.19,0.19,0.19,0.19,12000,20191204
532090,VANDANA,0.28,0.28,0.28,0.28,50210,20191204
532092,SAGARPROD,11.35,11.65,11.1,11.24,352464,20191204
532097,MUKAND ENGG.,14.4,14.4,13.23,13.81,631,20191204
532100,INDO-CITY IN,2.42,2.42,2.42,2.42,100,20191204
532113,BRIJLAXMI LE,0.77,0.77,0.77,0.77,560,20191204
532123,BSE INFRA,1.01,1.01,1,1.01,11499,20191204
532124,RELIAB VEN,11.25,11.25,10.7,11.25,2014,20191204
532129,HEXAWARE TEC,327.4,340.45,327.4,338.7,48723,20191204
532134,BANKBARODA,100.75,104.1,100.25,103.75,1499629,20191204
532140,MOHITE,10.55,10.55,10.55,10.55,150,20191204
532141,ANDHRA CEMEN,2.35,2.35,2.27,2.3,4650,20191204
532143,SKM EGG PROD,39,39,39,39,250,20191204
532144,WELCORP,137.05,138.35,136.4,137.7,20451,20191204
532145,H.S.(I) LTD.,6.25,6.25,6.25,6.25,500,20191204
532149,BNK OF INDIA,71.5,72.55,70.05,72.1,360041,20191204
532150,INDRAPRAST,42.4,42.4,39.25,39.7,2644,20191204
532155,GAIL (I) LTD,123.5,123.9,122.05,123.3,146480,20191204
532156,VAIBHAVGBL,814,820,807.25,807.25,516,20191204
532159,TRESCON,70,70,68.5,68.5,45,20191204
532160,GUJ.STAT.FIN,0.79,0.82,0.79,0.79,10901,20191204
532162,JK PAPER,115.95,121.95,114.6,121,63888,20191204
532163,SAREGAMA (I),418.1,430.4,418.1,425.3,464,20191204
532164,MINOLTA FIN.,1.58,1.58,1.56,1.58,3044,20191204
532166,ALKA SECUR.,0.19,0.19,0.19,0.19,1000,20191204
532172,ADROITINFO,9.34,9.34,9.34,9.34,25,20191204
532173,CYBERTECH,44.5,45.2,44.15,45,1313,20191204
532174,ICICI BANK,510,531.35,509.55,529.35,1307862,20191204
532175,CYIENT,396.8,400.2,395.45,397.95,7341,20191204
532178,ENGINRS.(I),102.9,104.35,102.6,103.1,27867,20191204
532179,CORPN.BANK,23.8,26.15,23.8,25.9,481939,20191204
532180,DHANALAK.BNK,15.2,15.25,15,15.1,26719,20191204
532181,GUJ.MINERAL,56.35,57,56.05,56.45,3303,20191204
532183,GAYATRI SUGR,0.7,0.75,0.7,0.75,4130,20191204
532187,INDUSIND BNK,1544,1554,1523,1544,106927,20191204
532189,INDIA TOURIS,339.5,360,335.6,352.85,17978,20191204
532209,J & K BANK,31.95,32.7,31.35,32.4,64884,20191204
532210,CITY UNION,226.3,230,226.3,229.8,21055,20191204
532212,ARCHIES LTD,22.55,22.55,21.7,22.55,3442,20191204
532215,AXIS BANK,730,746.75,729.5,739.75,269734,20191204
532216,HB STOCKHOL.,6.8,6.8,6.52,6.8,425,20191204
532218,SOUTH IND.BK,10.95,11.09,10.89,11,307660,20191204
532219,ENERGY DEV.,6,6.2,5.84,6.2,1608,20191204
532221,SONATA SOFT.,302.4,303,298,300.15,3066,20191204
532230,BENGAL TEA &,30,30,27.6,29.8,12,20191204
532234,NAT.ALUM,43.15,43.8,42.5,43.55,255778,20191204
532240,INDIA NIPPON,317.75,319,311,312.5,412,20191204
532256,NALWA SONS,695,695,690,693.55,35,20191204
532259,APAR INDUS.,445.55,448,441,443.55,289,20191204
532268,ACCELYA,947.7,948,947.1,947.55,572,20191204
532271,CYBERMATE,1.73,1.73,1.6,1.68,13787,20191204
532275,LANDMARC LEI,0.42,0.42,0.42,0.42,1000,20191204
532276,SYNDICATE BN,28.3,28.6,27.2,28.45,48441,20191204
532281,HCL TECHNO,1136,1136,1117,1125.8,39455,20191204
532282,CASTEXTECH,0.47,0.47,0.47,0.47,19727,20191204
532284,TCFC FINANCE,23.2,24.45,23.2,24,1912,20191204
532285,GEOJITFSL,28.25,28.8,28.1,28.5,3711,20191204
532286,JINDAL STE,145.5,156.5,143,153.8,1496126,20191204
532290,BLB LTD.,3.15,3.5,3.15,3.5,1321,20191204
532296,GLENMARK PHA,327.8,330,323.1,324.9,90665,20191204
532300,WOCKHARDT,253.5,253.5,244.1,246.95,123954,20191204
532301,TATA COFFEE,94.9,96.9,93.15,96.15,75450,20191204
532305,IND-SWIFT LA,27,27.55,26,26.75,6314,20191204
532307,MELSTAR INFO,1.71,1.71,1.7,1.7,5500,20191204
532309,GEPIL,729.3,742,718.15,722,804,20191204
532310,SHREE RAMA,4.18,4.22,4.05,4.16,16496,20191204
532313,MAHINDRALIFE,380,380.45,373.7,374.7,3278,20191204
532321,CADILA HEALT,262,264.2,258.65,263.35,108545,20191204
532323,SHIVA CEMENT,16.2,16.2,15.2,15.75,197765,20191204
532324,CINEVISTA,8.25,8.26,8.25,8.25,1167,20191204
532326,INTENS TECH,29,29.1,27.5,28.3,3040,20191204
532329,DANLAW TECH.,52,57.8,50,53.35,889,20191204
532331,AJANTA PHARM,986,990,978.15,980.3,1417,20191204
532333,HB PORTFOLIO,15.35,15.45,14.25,15.1,912,20191204
532334,HB ESTATE DE,8.46,8.46,8.46,8.46,1498,20191204
532339,COMPUCOM SOF,8.39,8.4,8.13,8.27,11173,20191204
532341,IZMO,25.05,25.2,25,25.2,1686,20191204
532343,TVS MOTOR L,454,454,444.35,451.35,45539,20191204
532345,GATI LTD.,65.25,65.25,63.6,65.25,341614,20191204
532348,SUBEX LTX,5.73,5.85,5.64,5.66,41936,20191204
532349,TRANSPORT CO,272.85,274.05,271,273.15,2331,20191204
532350,PADMALAYA TE,2.75,2.87,2.62,2.8,1321,20191204
532351,AKSH OPTIFIB,6.71,6.95,6.67,6.82,26427,20191204
532354,VIRGOGLOB,1.9,1.9,1.9,1.9,2,20191204
532355,PICTURHOUSE,1.61,1.61,1.61,1.61,6,20191204
532356,TRIVENI ENGG,60.15,62.9,60.05,62.25,64331,20191204
532362,NAGPUR POWER,23.2,23.2,21.35,21.35,23,20191204
532365,DYNACONS SYS,24.2,24.2,23.95,23.95,17,20191204
532366,PNB GILTS,28.2,33,28.2,30.7,202623,20191204
532368,BCG,5.18,5.18,5.18,5.18,94193,20191204
532369,RAMCO INDS.,192.6,192.6,187,187.75,2397,20191204
532370,RAMCO SYSTM,141,150,139.55,145.45,6310,20191204
532371,TATA TELESER,2.65,2.68,2.61,2.64,106482,20191204
532372,VIRINCHI,39.5,39.5,33.3,34.7,30916,20191204
532373,WEPSOLN,28.4,28.4,27.15,27.15,145,20191204
532374,STER TECH,122,123.1,120.9,122.25,84273,20191204
532375,TIPSINDUSTR,73.3,76.5,73.25,74.1,549,20191204
532376,MRO-TEK,28.2,29.65,28.2,29.65,1160,20191204
532380,BABA ARTS,4.78,4.89,4.32,4.38,31,20191204
532382,BALAJI TELE.,54.35,55.7,53.8,54.05,1307,20191204
532384,TYCHE INDS,82,83.95,78.6,79.45,16990,20191204
532386,CALIFORN.SOF,16.8,16.8,15.5,16,1005,20191204
532387,PRITISHN COM,15.38,15.38,14,14.94,68,20191204
532388,INDIAN OVER.,10.37,10.6,10.3,10.4,42900,20191204
532390,TAJ GVK HOTL,162,172,161.35,170.15,4895,20191204
532391,OPTO CIRCUIT,3.03,3.09,2.9,3.05,293600,20191204
532395,AXISCADES,64.55,64.55,60.9,61.75,1202,20191204
532398,UMESL,0.92,0.94,0.92,0.92,5015,20191204
532400,BSOFT,67.9,68.85,66.35,68.45,15903,20191204
532402,USGTECH,2.6,2.6,2.6,2.6,16,20191204
532404,SAVEN TECHNO,12.98,12.98,12.65,12.65,1009,20191204
532406,AVANTEL LTD,267,267,251.6,252.55,887,20191204
532407,MOSCHIP,10.46,11.44,10.46,11.17,14949,20191204
532408,MEGASOFT LTD,6.4,6.55,6.27,6.42,6998,20191204
532410,TRANSCORP IN,16,16,14.5,15.75,739,20191204
532411,VISESH INFO.,0.19,0.19,0.19,0.19,56355,20191204
532413,CEREBRA INTE,25,25.3,24.65,25.05,6323,20191204
532416,MID-DAY MULT,10.52,10.52,10.3,10.3,100,20191204
532418,ANDHRA BANK,18.15,18.55,18.15,18.35,50944,20191204
532419,SMARTLINK,74.9,76.95,74.05,75.65,1581,20191204
532424,GODREJ CONS,712,715,688.7,696.3,35143,20191204
532430,BF UTILI,263.5,269.55,262.05,264.2,14186,20191204
532432,UNITD SPR,595.5,600.8,591.05,594.15,19094,20191204
532439,OLECTRA,163.15,165.9,155,164.2,5610,20191204
532440,MPS LTD,455.85,461.95,455.85,456.7,123,20191204
532443,CERA SANITAR,2505.6,2544.95,2505.6,2540.75,49,20191204
532454,BHARTI ARTL,459,464.75,454.65,460.85,638910,20191204
532455,SHALIMAR WIR,5.74,5.74,5.2,5.5,16534,20191204
532456,COMPUAGE INF,10.74,10.74,9.8,9.87,72728,20191204
532457,GULSHAN POLY,38,39.2,37.25,39.2,230,20191204
532459,FAZE3AUTO,29.55,29.55,29.55,29.55,50,20191204
532460,PONNI SUG(ER,135.05,139.95,132.1,137.8,4796,20191204
532461,PUNJAB NATIO,62.8,63.9,61.5,63.75,2139485,20191204
532466,ORACLE FIN,2947.35,3005,2908.95,2978.65,1178,20191204
532467,HAZ MUL PRO,0.7,0.7,0.69,0.69,800,20191204
532468,KAMAHOLDING,5099,5099,4900,4935.7,63,20191204
532475,APTECH LTD,155,159.55,153,157.05,33557,20191204
532477,UNION BANK L,60,61.05,58,59.7,841375,20191204
532478,UNITED BREWA,1246.75,1246.75,1221.5,1236.35,4102,20191204
532479,ISMT LTD,4.36,4.93,4.36,4.6,16166,20191204
532480,ALLAHABAD BK,22.55,23.3,22.4,23.05,179031,20191204
532481,NOIDA-TOLL B,3.9,3.9,3.85,3.85,200,20191204
532482,GRANULES (I),126.2,128.2,125.3,127.55,37646,20191204
532483,CANARA BANK,219.85,224.9,216.05,223.95,371220,20191204
532485,BALMER LA.IN,402,412.85,396.35,412.15,5396,20191204
532486,POKARNA LTD,82,89,82,85.75,3084,20191204
532488,DIVI'S LAB.,1796.2,1822.8,1786.05,1810.5,31191,20191204
532493,ASTRA MICRO,88.95,89.9,87.1,87.7,3751,20191204
532497,RADICOKHAIT,311.85,311.85,306.4,307.05,9377,20191204
532498,SHRMCITYUN,1366.4,1381.4,1366.4,1377.25,130,20191204
532500,MARUTISUZUK,7101.15,7171,7056.1,7075.55,33364,20191204
532503,RAJAPAMILLS,799.9,800,767.5,789.7,38,20191204
532504,NAVIN FLUORI,858.4,882,848.2,875.35,5954,20191204
532505,UCOBANK,17.05,18.1,16.8,17.4,213604,20191204
532507,BAG FIL MED,2.15,2.15,2,2.06,4802,20191204
532508,JSL,37.4,38.25,36.2,37.75,28719,20191204
532509,SUPRAJIT ENG,171.1,178.25,171.1,175.55,526,20191204
532513,TVSELE,99.45,102.4,99,100.6,1737,20191204
532514,INDRA GAS,418.4,421.55,409,411.9,71922,20191204
532515,TV TODAY,268.5,276.75,268.5,272.15,584,20191204
532521,PALRED,19.5,19.5,18.2,18.2,110,20191204
532522,PETRONET LNG,276.05,277.5,273.6,275.65,21855,20191204
532523,BIOCON LTD.,285.4,289,281.35,287.05,333846,20191204
532524,PTC INDIA,55,55.2,54.55,54.7,27884,20191204
532525,BANK MAHA,12.88,12.88,12.03,12.39,94116,20191204
532527,RK FORGINGS,358,361.35,343,350.55,583,20191204
532528,DATAM GLOB,70.6,70.95,70.1,70.55,1115,20191204
532529,NDTV,26.85,27.5,26.85,27.2,171,20191204
532531,STAR,379.2,383,375.5,380.55,120133,20191204
532532,JAIPRA,2.94,2.94,2.66,2.66,6692465,20191204
532538,ULTRATECH CM,4211.3,4230.3,4166.1,4195.9,23858,20191204
532539,MINDA IND,348.85,349.35,345.4,346.55,7052,20191204
532540,TCS LTD.,2045,2081.85,2045,2079,269706,20191204
532541,NIITTECH,1440,1471.35,1440,1467.15,6678,20191204
532543,GULFPETRO,36.4,37.75,36.25,36.95,1578,20191204
532548,CENTURYPLY,173,174.7,170.35,171.9,18114,20191204
532553,WELENT,77.4,78.3,75.95,77.05,5852,20191204
532555,NTPC LTD,114.7,115.3,114.1,114.8,129130,20191204
532604,SALSTEEL,2.56,2.6,2.56,2.6,5521,20191204
532605,JBM AUTO,235.9,251.65,234.95,243.25,9347,20191204
532610,DWAR SUGAR,24,24.95,23.5,24.75,31302,20191204
532612,INDOCO REM,161,165.05,160,163.4,1694,20191204
532613,VIPCLOTHNG,8.5,8.9,8.49,8.87,16610,20191204
532614,IMPEX,0.37,0.37,0.37,0.37,1000,20191204
532616,XCHANGING,52.15,54.25,52,53.35,19276,20191204
532617,JETAIRWAYS,20.7,22.7,20.6,21.4,30173,20191204
532621,MORARJETEX,13.17,13.17,13.14,13.14,221,20191204
532622,GATEWAY DIST,96.55,99.15,95.45,97.95,4790,20191204
532624,JINDALPH,11.9,11.9,11.9,11.9,500,20191204
532626,PONDY OXIDES,161.95,161.95,150.25,152.1,2866,20191204
532627,JPPOWER,1.45,1.45,1.41,1.45,12774671,20191204
532628,3I INFOTECH,1.99,1.99,1.95,1.98,158944,20191204
532629,MCNALLYB,4.91,4.93,4.74,4.9,22206,20191204
532630,GOKALDAS,76.6,77.2,75.5,76.1,1696,20191204
532636,IIFL,156,167.4,151.5,158.05,43592,20191204
532637,MAN DRUGORG,29.7,29.7,28.5,28.55,888,20191204
532638,SHOPPER STOP,360.05,361.6,350.45,351.95,381,20191204
532640,CYBER MEDIA,2.71,2.71,2.71,2.71,135,20191204
532641,NDL,28.6,29.9,27.75,28.15,5378,20191204
532642,JSWHL,2382.35,2400,2372,2387.6,69,20191204
532644,JK CEMENT,1150.3,1197.6,1150,1185.2,1748,20191204
532645,BEEYU OVERSE,0.38,0.38,0.38,0.38,2,20191204
532646,UNIPLY IND,19.05,20.85,18.95,19.85,95900,20191204
532648,YES BANK,58.75,63.45,56.8,63.05,29471027,20191204
532649,NECTAR LIFE,12.22,12.34,12.15,12.24,2816,20191204
532650,MSP STEEL,5.7,5.7,5.7,5.7,35,20191204
532651,SPL INDS,32.55,32.95,32.4,32.95,300,20191204
532652,KARNATAKA BK,74.8,76,74.2,75.35,145812,20191204
532654,MCLEOD RUSSE,6.82,6.88,6.62,6.62,78469,20191204
532656,FACOR ALLOYS,1.81,2.03,1.81,1.96,274849,20191204
532658,EON ELECT,15.55,15.55,15.55,15.55,45,20191204
532659,IDFC,34.7,35.1,34.2,34.6,54106,20191204
532660,VIVIMED LABS,12.1,12.49,11.96,12.37,8920,20191204
532661,RANE MADRAS,239.8,239.8,239.45,239.45,4,20191204
532662,HT MEDIA,15.5,15.85,15.5,15.7,4969,20191204
532663,SASKEN,640.75,640.75,630.05,631.1,127,20191204
532666,FCS SOFTWARE,0.22,0.23,0.22,0.23,161879,20191204
532667,SUZLONENERGY,2.27,2.29,2.24,2.26,2627872,20191204
532668,AURIONPRO SO,65,66.85,63.15,66.35,453,20191204
532670,RENUKA SUGAR,7.5,8,7.5,7.92,68954,20191204
532673,KM SUGARMILL,6,6.63,5.9,6.49,26114,20191204
532674,BANNARI AMMA,124.8,124.8,124.8,124.8,20,20191204
532678,BOMBAY RAYON,4.35,4.5,4.3,4.3,21500,20191204
532679,SORILINFRA,104.15,113.85,104,108.55,9406,20191204
532683,AIAENGINEER,1634.15,1656.75,1623.65,1644.5,2084,20191204
532684,EVEREST KANT,22.95,23.2,22.65,22.9,8547,20191204
532687,REPRO INDIA,660,679.45,651,673,902,20191204
532689,PVR LTD,1804,1814.35,1767.6,1783.1,56232,20191204
532692,RADHA MADHAV,2.9,2.98,2.77,2.8,49774,20191204
532693,PUNJ LLOYD,1.4,1.4,1.28,1.31,160336,20191204
532694,BARTRONICSIN,1.78,1.78,1.78,1.78,3050,20191204
532695,CELEBRITYFAS,6.01,6.01,5.52,5.8,5242,20191204
532696,EDUCOMP SOLN,1.14,1.14,1.09,1.14,6341,20191204
532698,NITINSPINNER,50,51.1,49.2,49.35,562,20191204
532699,ROYALORCH,66,67.15,65.2,66.8,2685,20191204
532700,ENT NETWORK,247,247,245,245,351,20191204
532701,CELLA,5.1,5.1,5.1,5.1,50,20191204
532702,GUJ PETRONET,216.4,219,215.55,218,7374,20191204
532705,JAGRAN PRAK,59.55,60.8,59.55,60.65,16076,20191204
532706,INOX LEISURE,362.05,368.3,360.8,361.95,16944,20191204
532707,DYNEMIC PRO,131.5,134.75,126.6,131.45,8649,20191204
532708,GVK POWERINF,4.19,4.34,4.18,4.27,182062,20191204
532710,SADBHAV ENGG,125.7,126.4,125.2,126.05,1328,20191204
532712,REL COM LTD,0.93,0.93,0.93,0.93,90113,20191204
532713,SAKUMA EXPO,6.49,6.49,6.2,6.3,9936,20191204
532714,KEC INTERN,271.35,273.3,268,269.5,7087,20191204
532719,BL KASHYAP,10.34,10.34,9.9,9.99,282,20191204
532720,M&M FINANSER,343.1,346.55,338,343.05,65365,20191204
532721,VISA STEEL,5.19,5.22,4.82,5.22,144,20191204
532722,NITCO TILES,31.1,31.1,31.1,31.1,5218,20191204
532725,SOLAR IND,1069.9,1070,1050,1057.5,797,20191204
532726,GALLAN METAL,28.4,28.4,27,27.4,118,20191204
532728,MALU PAPER,22.8,22.8,22.65,22.65,559,20191204
532729,UTTAM SUGAR,90.1,94.5,90,94,5077,20191204
532730,STL GLOBAL,5.8,5.98,5.7,5.87,1736,20191204
532731,ROHIT FERRO,0.86,0.86,0.86,0.86,100,20191204
532733,SUN TVNET,466.5,472.55,457.95,468.15,60573,20191204
532734,GODAWARI POW,153.15,161.05,152.5,156.65,3584,20191204
532735,RSYSTEMINT,52,60.7,52,59.25,27494,20191204
532737,EMKAY GLOB F,64.9,64.9,61,61,170,20191204
532740,LOKESH MACH,33.9,34.5,33.9,34.5,2264,20191204
532741,KAMDHENU,93.4,93.8,84.95,87.15,4786,20191204
532742,PAUSHAK LTD,2451.5,2500,2450,2452.25,338,20191204
532744,GTN TEXTILE,6.63,6.63,6.63,6.63,600,20191204
532745,INDICAP,36.65,38.85,36.6,37.4,366,20191204
532746,UNITY INFRA,0.4,0.4,0.4,0.4,490,20191204
532748,PRIME FOCUS,46.5,46.7,44.55,45.35,3427,20191204
532749,ALLCARGO,94.8,95.95,92.65,94.35,26711,20191204
532751,EASUNREYRL,3.43,3.43,3.15,3.15,8803,20191204
532754,GMR INFRASTR,20.6,21.5,20.35,21.4,703620,20191204
532755,TECH MAH,747,761.1,746.25,758.65,49365,20191204
532756,MAHINDCIE,143,147.5,142,145.55,13114,20191204
532757,VOLTAMP TRAN,1100,1107,1085,1089.4,1370,20191204
532759,ATLANTA,6.75,6.87,6.42,6.52,6379,20191204
532760,DEEP INDS,112.6,112.85,110,111.25,405,20191204
532761,HOV SERVICES,42,43.4,42,42.05,780,20191204
532762,ACTION CONST,73.85,74.75,72.5,73,9387,20191204
532764,GEECEE,78.3,80.05,77.7,77.75,1134,20191204
532766,RICHA IND,0.89,0.89,0.89,0.89,110,20191204
532767,GAYATRI PROJ,66.5,71.1,66.5,69.95,129112,20191204
532768,FIEM INDS,447.45,447.45,428.3,428.3,917,20191204
532771,JHS SVEN,16.3,16.4,15.5,15.95,12369,20191204
532772,DCBBANK,178,180.15,176.25,177.05,16916,20191204
532773,GLOBAL VECT,49.95,49.95,47.55,49.4,4183,20191204
532774,INSPIRISYS,38.6,40.85,36.9,37.45,1014,20191204
532775,GTL INFRAST,0.55,0.55,0.55,0.55,12585,20191204
532776,SHIVAM AUTO,22.95,24.2,22.55,23.55,22073,20191204
532777,INFO EDGE,2549.3,2556.05,2370,2446.55,14188,20191204
532779,TORNT POWER,271.25,276.7,271.2,276.05,41685,20191204
532780,PARSVNATH,1.93,2.02,1.9,1.91,228014,20191204
532782,SUTLEJ TEXT,31.9,32.35,31.1,31.45,11109,20191204
532783,DAAWAT,22.95,23.15,22.4,23,32818,20191204
532784,SOBHA,397.7,400.6,392.55,396.3,3459,20191204
532785,RUCHIRA PAP,74.35,76.7,74.25,75.95,2898,20191204
532788,XLENERGY,0.4,0.4,0.4,0.4,1128,20191204
532790,TANLA,58.6,60.25,58.6,58.6,66535,20191204
532794,ZEEMEDIA,7.6,7.9,7.21,7.34,114715,20191204
532795,SITINET,2.05,2.1,1.9,2.1,9554,20191204
532796,LUMAX TECH,96.7,96.7,93.85,94.1,827,20191204
532797,AUTOIND,27.5,28.1,27.2,27.4,6685,20191204
532798,NTWK MED INV,27.45,28.45,27.45,28.05,64664,20191204
532799,HUBTOWN,16.8,16.8,16,16.1,2174,20191204
532800,TV18BRDCST,22.25,22.85,22.2,22.35,206942,20191204
532801,CAMBRIDGE,23.1,27.7,23,25.1,1132,20191204
532804,TECHNOCRAFT,320.5,320.5,306.1,307,684,20191204
532805,REDINGTON,109.4,111.5,107.6,110.75,7618,20191204
532806,AI CHAMPDNY,10.01,10.01,10.01,10.01,2500,20191204
532807,CINELINE,28.55,28.55,27.9,28,860,20191204
532808,PGIL,152.15,154.65,152.15,154.65,198,20191204
532809,FSL,40.4,40.7,40.2,40.4,39325,20191204
532810,POWER FINAN,112.3,115.1,112.3,114.55,120746,20191204
532811,AHLUWALIA CO,279.9,283.3,270,270.75,2443,20191204
532812,TRANSWARRANT,3.62,3.83,3.61,3.83,220,20191204
532814,INDIAN BANK,123.85,126.4,121.8,125.45,84278,20191204
532815,SMS PHARMACE,40.45,40.45,39.6,40.05,161,20191204
532819,MINDTREE LTD,723.9,750.6,719,747.45,119780,20191204
532820,ELAND,5.4,5.4,4.93,5,3258,20191204
532822,IDEA,7.16,7.86,7,7.74,61612520,20191204
532826,RAJ TELE,41.65,42.2,41.6,42.2,58,20191204
532827,PAGE INDUSTR,21960,22208.9,21853.5,22043.2,662,20191204
532828,AMD INDUS,15.6,15.6,15.45,15.6,470,20191204
532829,LEHAR,19,19,17.1,18.35,1991,20191204
532830,ASTRAL POLY,1130,1175.9,1129,1169.65,6048,20191204
532832,INDBUL REAL,63.5,65,62.2,63.15,154877,20191204
532834,CAMLINFINE,57.4,58,55.5,57.4,41147,20191204
532835,ICRA,2740,2854.75,2740,2807.6,42,20191204
532839,DISH TV,12.4,14.64,12.19,14.18,6578761,20191204
532841,SAHYA INDU,109,112,108,109.35,3079,20191204
532842,SREE RAYALA,97.4,97.4,97.4,97.4,50,20191204
532843,FORTIS,137,139.1,137,138.65,16422,20191204
532845,TGBHOTELS,3.8,3.81,3.8,3.81,791,20191204
532848,DELTA CORP,219.2,222.3,214.3,215.65,183021,20191204
532850,MIC ELECTRON,0.76,0.76,0.76,0.76,201,20191204
532851,INSECTCID,503.95,504.85,487,491.6,1200,20191204
532852,MCD HOLDING,17.45,17.45,17.05,17.1,1354,20191204
532853,ASAHI SONG,137.3,138.25,134,135.7,4017,20191204
532854,NITIN FIRE,0.52,0.52,0.52,0.52,8,20191204
532855,HARYA CAPFIN,29.55,31.1,29.55,31.1,816,20191204
532856,TIME TECHNO,50.25,50.35,49.8,50.05,15963,20191204
532859,HGSL,608.55,615.45,602,615.45,158,20191204
532864,NELCAST,48,50,48,48.85,6144,20191204
532865,MEGHMANI,50,50.45,49.15,50.25,74837,20191204
532867,V2RETAIL,115.9,117.85,112.5,113.45,24331,20191204
532868,DLF LIMITED,217.2,224.2,217.05,220.2,841144,20191204
532869,TARMAT,24.2,25.9,24.2,25.9,91,20191204
532870,ANKIT METAL,0.61,0.61,0.61,0.61,2124,20191204
532871,CELESTIAL,3.48,3.48,3.48,3.48,46,20191204
532872,SUNPHA ADV,151.65,157.9,150.7,156.05,134899,20191204
532873,HOUSING DEV,4.22,4.22,4.1,4.22,668576,20191204
532874,SURYACHAKRA,0.26,0.26,0.26,0.26,5252,20191204
532875,ALLIED DIGIT,19.2,22.6,19.2,20.2,35563,20191204
532878,ALPA LAB,15.1,15.15,15,15.15,2293,20191204
532879,SIR SHADI LA,28.6,28.6,28,28,65,20191204
532880,OMAXE LTD,182.2,182.75,178.95,179.2,144615,20191204
532884,REFEX,61,61,57.6,58.65,24826,20191204
532885,CENTRAL BK,20.1,21.45,20.1,21,93999,20191204
532886,SEL MANUF,1.01,1.01,1.01,1.01,131,20191204
532887,NTL,0.39,0.39,0.39,0.39,210,20191204
532888,ASIAN GRANIT,243.6,245.75,238,241.6,10444,20191204
532889,K.P.R. MILL,663.7,663.7,656.95,659.55,596,20191204
532890,TAKE SOLUT,96.4,97.8,95,97.35,3529,20191204
532891,PURAVANKARA,57.7,58.8,57.4,58.05,5392,20191204
532892,MOTILALOFS,753,764.65,747.2,753.35,5107,20191204
532893,VTM LTD,23.05,26.8,23.05,25.05,2829,20191204
532894,IWIND ENERGY,3.25,3.25,3.01,3.13,22861,20191204
532898,POWER GRID,189.8,189.8,187.8,188.4,792319,20191204
532899,KAVERI SEED,486,496.3,484.8,493.2,20487,20191204
532900,PAISALO,440.95,440.95,436,438.45,26698,20191204
532906,MAANALU,60.7,62.15,60.25,60.3,462,20191204
532907,ILFSENGG,2.29,2.4,2.19,2.27,4130,20191204
532911,PARLEIND,14.4,14.4,13.68,14.3,2709,20191204
532914,ARCOTECH LTD,2.27,2.27,2.27,2.27,302,20191204
532915,RELIGARE ENT,45.4,47.45,45.05,45.25,20158,20191204
532918,RATHI BARS,9.62,9.62,8.86,9.25,1300,20191204
532920,EMPEE DIST,5.49,5.49,5.27,5.27,200,20191204
532921,ADANI PORTS,364.9,370,357.6,367.8,278337,20191204
532922,EDELWEISS,110,116.4,108.2,113.1,95065,20191204
532924,KOLTEPATIL,230,230.6,228.1,228.6,1272,20191204
532925,KAUSHAL INFR,0.55,0.55,0.54,0.55,3991,20191204
532926,JYOTHYLAB,164.7,168.4,161.9,164.8,6361,20191204
532927,ECLERX,504.4,519.2,500.75,504,2485,20191204
532928,TRIL,6.79,6.95,6.61,6.67,14469,20191204
532929,BRIGADE,198.15,203.5,198.15,202.85,5036,20191204
532930,BGR ENERGY,29.05,31.1,29,29.95,54950,20191204
532931,BURNPUR,1.46,1.47,1.46,1.47,2627,20191204
532932,MANAKSIA LTD,33.55,33.6,33.55,33.6,905,20191204
532933,PORWAL AUTO,20.35,20.35,16.55,17.4,4414,20191204
532934,PPAP,171.85,172.6,171.85,172.6,145,20191204
532935,ARIES AGRO,64,64.6,63.6,63.75,539,20191204
532937,KUANTUM,435,445.8,435,440.2,275,20191204
532939,RPOWER,3.27,3.45,3.17,3.41,8164785,20191204
532940,J KUMAR INFR,135.45,146.8,135.45,143.6,16241,20191204
532941,CORDS CABLE,42.05,42.35,41.1,41.45,1485,20191204
532942,KNR CONST,228.95,232,227.85,228.85,3066,20191204
532944,ONMOBILE,33.05,36,32.65,32.9,16761,20191204
532945,SHRIRAM EPC,6.75,6.98,6.72,6.8,12145,20191204
532946,BANG,16.55,18,16.3,17.6,2194,20191204
532947,IRB INFRA,71,71.9,70,70.35,56739,20191204
532951,GSS INFOTECH,35.15,35.15,33.5,33.65,3217,20191204
532952,NAHAR CAP,72.15,75,72.15,73.25,450,20191204
532953,V GUARD IND,229.05,231,228,230.1,13348,20191204
532955,RECLTD,129.9,133.65,129,133.05,157068,20191204
532957,GOKAK TEXTI,10.75,10.75,10.75,10.75,83,20191204
532959,GAMMON INFRA,0.38,0.38,0.38,0.38,111645,20191204
532960,IBVENTURES,168.6,170.35,163.5,165.7,32401,20191204
532966,TITAGARH WAG,43.8,44.45,43.3,43.8,36429,20191204
532967,KIRI DYES,367.7,368,365,365.1,20735,20191204
532972,SANKHYA INFO,3.58,3.58,3.58,3.58,1307,20191204
532974,ABML,34.6,35.55,34.6,35.3,8841,20191204
532975,AISHWARYA TE,2.82,2.82,2.82,2.82,19,20191204
532976,JAIBALA IND,25,25,22.75,23.05,1924,20191204
532977,BAJAJ AUTO,3250.25,3277.4,3227.8,3252,19313,20191204
532978,BAJAJ FINSE,9075,9085.4,8955.35,9030.95,6556,20191204
532980,GOKUL REFOIL,14.42,14.99,14.33,14.33,7234,20191204
532983,RPG LIFESCI,284.8,295.45,283.65,287.4,12483,20191204
532985,KOTAK SENSEX,419,420,416,418.5,743,20191204
532986,NIRAJ CEMENT,15.55,15.55,15.55,15.55,480,20191204
532987,RANE BRAKE,498.15,508.4,491.8,494.85,469,20191204
532988,RANE ENGVL,205.3,209.7,205.3,209.7,101,20191204
532991,MVL LIMITED,0.19,0.19,0.19,0.19,1,20191204
532992,CHL LTD,7.41,7.41,7.41,7.41,27,20191204
532994,ARCHIDPLY IN,26,26.65,26,26.5,1424,20191204
532997,KSK ENERGY,0.69,0.69,0.66,0.69,198760,20191204
532998,LEHIL,22.85,23.2,22.85,23.2,265,20191204
533001,SOMI CONVEY,13.85,13.85,13,13.5,2004,20191204
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,27896,20191204
533007,LGB FORGE,2.7,2.75,2.6,2.6,9681,20191204
533008,OCL IRON&ST,3.49,3.49,3.28,3.28,258,20191204
533012,LANDMRK PRO,1.81,1.84,1.72,1.84,2288,20191204
533014,SICAGEN IND,17.1,18.5,17.1,18.5,445,20191204
533022,20 MICRONS,33,33.9,32.5,32.8,6100,20191204
533023,WABCO,6239,6244.9,6201,6207.25,118,20191204
533029,ALKALI,39,39,39,39,100,20191204
533033,ISGEC,407.05,410.25,394.1,403.7,9193,20191204
533047,INDIAN MET,185.45,189.9,183.1,187.85,1382,20191204
533048,GI ENGINERG,1.72,1.72,1.72,1.72,150,20191204
533056,VEDAVAAG,27.5,27.5,23.8,24.4,2873,20191204
533080,MOLDTKPACK,278.8,283.6,277.5,280.15,1268,20191204
533088,MAH HOLIDAY,211.9,220.35,211,215.35,4856,20191204
533090,EXCEL,1,1.1,1,1,888,20191204
533095,BENGLA& ASM,1242.05,1300.5,1242.05,1259.45,1315,20191204
533096,ADANI POWER,59.7,62,59.1,61.8,644188,20191204
533098,NHPC,23.8,24.05,23.7,24,75950,20191204
533101,SURYAMBA SP,49.55,54.9,49.5,54.85,1524,20191204
533103,JINDALCOTEX,1.98,1.98,1.98,1.98,2485,20191204
533104,GLOBUS SPR,138.7,141.3,138.65,139.7,5698,20191204
533106,OIL INDIA,153.6,154.85,151.05,154.5,20185,20191204
533107,RNAVAL,10.1,10.24,9.29,9.29,692619,20191204
533109,EURO MULTI,0.57,0.57,0.57,0.57,2,20191204
533121,EXPLEOSOL,275.3,275.3,273,273,27,20191204
533122,RTNPOWER,1.73,1.9,1.73,1.9,242620,20191204
533137,DEN NETWORK,39.05,39.55,37.55,38.6,229,20191204
533138,ASTEC LIFE,380,383,380,380.15,920,20191204
533144,COX KINGS,1.96,1.96,1.89,1.96,4073886,20191204
533146,DLINK IND,92.45,96.2,91.3,92.2,3707,20191204
533148,JSW ENERGY,75,79,74.5,78.55,138965,20191204
533149,ESSAR SECU,1.56,1.56,1.56,1.56,973,20191204
533150,GODREJ PROP,900,909.3,893.45,899.6,41374,20191204
533151,D B CORP,139.25,141,138.55,139.75,3555,20191204
533152,MBL INFRA,4.8,4.99,4.66,4.78,6324,20191204
533155,JUBL FOOD,1580,1589.6,1559.25,1583.25,48138,20191204
533156,VASCON ENG,11.21,12.21,11.21,12.14,14733,20191204
533157,SYNCOM HEAL,0.94,0.94,0.94,0.94,1000,20191204
533160,D B REALTY,11.46,11.99,11.01,11.4,65092,20191204
533162,HATHWAY CAB,20.75,20.75,19.55,19.95,17421,20191204
533163,ARSS INFRA,23.4,25,23.05,23.35,751,20191204
533164,TEXMO PIPES,14.1,14.25,13.85,13.93,15265,20191204
533166,SUNDARAMMUL,1.19,1.24,1.18,1.24,47026,20191204
533168,ROSSELL IND,78,80.95,77,78.4,2561,20191204
533169,MAN INFRA,22.05,22.85,22,22.75,6592,20191204
533170,TAMBOLI CAP,39.25,39.25,39.25,39.25,430,20191204
533171,UNITED BANK,8.88,9.06,8.88,8.94,21455,20191204
533176,DQ ENT,2.38,2.58,2.38,2.41,951,20191204
533177,IL&FS TRANS,2.34,2.34,2.13,2.13,77410,20191204
533178,PRADIPOVERS,0.99,0.99,0.99,0.99,10,20191204
533179,PERSISTENT,670.2,689.9,668.8,686.95,3768,20191204
533181,INTRASOFT,68,71.5,68,71.5,811,20191204
533189,GOENKA DIAM,0.3,0.3,0.29,0.29,2296,20191204
533192,KCP SUGAR IN,12.77,13.23,12.77,13.02,11365,20191204
533193,KIRLOSKAR EL,11.18,11.18,10.65,10.75,4790,20191204
533200,TALWALKAR,4.21,4.21,4.19,4.19,3619,20191204
533202,NEH,1.34,1.4,1.33,1.4,27737,20191204
533203,TARAPUR TRA,3.39,3.39,3.39,3.39,134,20191204
533206,SJVN,24.9,24.9,24.75,24.8,82318,20191204
533207,JPINFRATEC,1.61,1.61,1.61,1.61,563624,20191204
533210,KRITI NUTRI,18.9,19.5,18.5,18.6,22430,20191204
533211,PARAB DRUGS,3.1,3.1,3.1,3.1,37034,20191204
533212,GKB OPHTHA,44.25,48.85,44.25,46.7,22,20191204
533216,TECHNOFAB,18.2,18.9,18.2,18.2,175,20191204
533217,HMVL,69,72.95,69,72.95,352,20191204
533218,EMAMIREAL,41,41.55,40,41.25,1186,20191204
533221,ASIAN HTL W,356,381.75,355,375.95,64,20191204
533227,ASIAN HTL E,176,184.9,174.2,179.1,725,20191204
533229,BAJAJCON,242,243.1,238.2,238.95,6026,20191204
533230,HDFCMFGETF,3428.5,3466.33,3428.5,3454,88,20191204
533239,PRAKASHSTL,0.25,0.25,0.25,0.25,1850,20191204
533244,ICICIGOLD,34.5,34.79,34.4,34.64,385,20191204
533248,GPPL,91.95,91.95,86.1,87.2,2246,20191204
533252,WELSPUN INV,156,163.8,155,163.8,790,20191204
533257,INDOSOLAR,0.93,0.93,0.93,0.93,2885,20191204
533259,SASTASUNDR,73.85,74.35,73.5,74.35,1040,20191204
533260,CAREERP,115,117,113.1,115.15,410,20191204
533261,EROS MEDIA,14.7,14.7,14.1,14.15,14394,20191204
533262,RAMKY INFRA,38.55,40.5,38,38.95,1671,20191204
533263,GREENPOWER,3.13,3.15,2.85,2.85,277102,20191204
533267,CANTABIL,254,254,249.8,251.3,2456,20191204
533269,VATECH WABA,169.3,169.75,166.8,168.4,7452,20191204
533270,BEDMUTHA IN,16.55,17.75,16.25,16.5,6805,20191204
533271,ASHOKA,93.9,93.9,91.3,93.3,22650,20191204
533272,CEBBCO,16,16.6,15.8,15.85,9203,20191204
533273,OBEROI REAL,540,548.75,529,540.65,25810,20191204
533274,PRESTIGE,351.95,351.95,328.8,332.55,58035,20191204
533275,GYSCOAL,1.85,1.85,1.85,1.85,100,20191204
533278,COAL INDIA,205,205,201.3,202.7,8378072,20191204
533282,GRAVITA,39.15,39.15,38.25,38.5,1566,20191204
533284,RPP INFRA,78,78.6,76.05,78,2376,20191204
533285,RDB REALTY,11.67,12.89,11.67,12.89,603,20191204
533286,MOIL LTD,134.5,136.45,134,136.05,9672,20191204
533287,ZEE LEARN,20.1,20.5,19.85,20.45,10131,20191204
533289,KESAR TERMI,31.85,31.85,30.3,30.55,551,20191204
533292,A2ZINFRA,8.66,8.82,8.65,8.7,25822,20191204
533293,KIRLOIL ENG,154.1,158,154.1,155.55,2225,20191204
533294,RAVI KUMAR,5.99,6.42,5.99,6.38,317,20191204
533295,PUNJABNSIND,20.05,20.25,19.8,19.95,5614,20191204
533296,FMNL,27.9,28.1,26,28.1,20800,20191204
533298,SURANASOL,6.19,6.19,5.8,5.85,895,20191204
533302,KALYANI INV,1724,1728,1648,1656.2,39,20191204
533303,BF INVEST,322.5,329.1,322,323.8,7185,20191204
533306,SUMMIT SECU,405,405,405,405,15,20191204
533310,MIDVAL ENT,0.74,0.74,0.73,0.73,1100,20191204
533315,INNO INVEST,4.9,5.4,4.9,5.4,436,20191204
533316,STEL,62,62.1,62,62.1,339,20191204
533317,OMKAR SPC,3.85,4,3.66,3.95,7697,20191204
533320,JUBILNT IND,99.65,99.65,94.05,95.15,1546,20191204
533321,BIL ENERGY,1.33,1.33,1.21,1.25,166361,20191204
533326,TEXMACO RAIL,37.5,37.8,37.05,37.65,9013,20191204
533329,IND TERRAIN,65.25,69.35,64,66,1240,20191204
533333,FINEOTEX CH,26,26.3,25.55,26.2,18946,20191204
533336,DHUNINV,223.65,223.65,206.1,209.05,58,20191204
533339,ZEN TECH,59.7,59.7,58.8,59,8403,20191204
533343,LOVABLE,74.8,75.2,70.7,71.9,18439,20191204
533344,PTCFIN SER,13.08,13.28,13.08,13.23,24438,20191204
533385,N100,588,589.48,582,587.09,855,20191204
533393,TCI DEVELP,349.5,379.5,349.5,379.5,300,20191204
533398,MUTHOOT FIN,667.4,675.65,663.65,671.4,24339,20191204
533400,FCONSUMER,26.7,26.95,25.95,26.7,89461,20191204
533411,SANGH FORG,32.25,32.25,32.25,32.25,5,20191204
533427,VMS INDUSTR,18,18,18,18,1,20191204
533451,KARMA ENERG,16,16.51,14.95,15.85,3595,20191204
533470,RUSHIL DECOR,121.65,133.95,121.65,133.5,378,20191204
533477,ENKEI WHEEL,299,332,296.5,319.35,3370,20191204
533482,KRIINFRA,3.48,3.48,3.16,3.2,115829,20191204
533506,INVENTURE,13,13.61,13,13.54,20500,20191204
533519,LNT FH,116.8,119.75,115.45,119.1,998486,20191204
533520,IBULISL,82.85,82.85,77.5,82.85,32887,20191204
533540,TREE HOUSE,5.47,5.8,5.47,5.58,9170,20191204
533543,BROOKS LABS,28.45,29.55,28,28.2,7097,20191204
533552,RUPA & CO,196.55,198.4,184.15,187.7,5139,20191204
533553,TD POWER,134.9,137.75,134.9,137.75,175,20191204
533570,AXISGOLD,3365,3399.99,3365,3365.6,104,20191204
533573,ALEM PHARMA,560,564.95,559.5,560.3,897,20191204
533576,VASWANI IND,5.8,6.12,5.5,6.12,32896,20191204
533581,PG ELECTRO,36.15,36.15,35.25,35.6,1330,20191204
533605,SETUINFRA,1.21,1.21,1.17,1.18,2176,20191204
533608,RDB RASAYAN,45.95,45.95,43,45.35,996,20191204
533629,TIJARIA PPL,7.95,7.98,7.85,7.98,10962,20191204
533632,ONELIFE CAP,7.5,7.5,7.4,7.41,76,20191204
533638,FLEXITUFF,5.38,5.38,5.13,5.38,38364,20191204
533644,UJAAS,3,3.14,2.6,3.07,18229,20191204
533655,TRIVENITURB,93.45,93.6,93,93.5,379,20191204
533676,INDO THAI,22.3,22.3,22.3,22.3,500,20191204
533704,ESSAR SHIP,7.03,7.3,7.03,7.2,900,20191204
533719,IDBIGOLD,3580.7,3580.7,3550,3550,11,20191204
533758,APL APOLLO,1555,1576.05,1541,1569.6,884,20191204
533761,GPT INFRA,41.1,42.8,39.2,42.3,747,20191204
533896,FERVENTSYN,15.55,15.55,15.55,15.55,1,20191204
533982,TERASOFTWARE,25.95,25.95,25.95,25.95,96,20191204
534060,PMCFIN,0.26,0.28,0.26,0.27,283316,20191204
534064,AIML,19.3,19.3,19.3,19.3,5,20191204
534076,ORIENT REF,225.8,230.55,224.95,229.7,6445,20191204
534091,MCX LTD,1163,1163.4,1140,1146.25,13820,20191204
534139,SCHNEIDER,66.85,68.25,65.95,67.65,51047,20191204
534184,NORL,0.36,0.36,0.36,0.36,12550,20191204
534309,NBCC,36,36.6,35.3,36.45,629619,20191204
534312,MT EDUCARE,18.55,18.55,18,18.4,1387,20191204
534338,MAXHEIGHTS,11.3,11.3,11.3,11.3,105,20191204
534369,TBZ LTD,37.75,38.4,37.35,37.55,21702,20191204
534392,VSSL,63,65.5,63,63.4,875,20191204
534425,SPECIALITY R,64.15,64.65,63.65,64.4,4382,20191204
534535,BIOGRPAPER,2.36,2.36,2.16,2.36,572,20191204
534597,RTNINFRA,1.9,1.9,1.85,1.85,46551,20191204
534598,SEPOWER,3.09,3.09,3.09,3.09,40,20191204
534600,JTL INFRA,109.1,110.2,107.05,110,680,20191204
534612,AMTL,11.55,12.4,11.52,12.09,509,20191204
534615,NECC LTD,5.24,5.41,5.24,5.41,1780,20191204
534618,SAREL,13.5,13.78,12.48,13.78,852,20191204
534623,JUPITER INFO,53.6,53.6,53.6,53.6,200,20191204
534674,DUCON,5.45,5.48,5.25,5.46,2981,20191204
534675,PROZONINTU,18.4,18.4,17.75,18.15,661,20191204
534680,SRG HFL,99.95,101.1,94.75,97.35,39246,20191204
534690,LAKSHMIVILAS,20.9,20.9,19.6,20.5,699636,20191204
534691,COMFORT COM,2.1,2.1,2.1,2.1,1100,20191204
534734,RMCHEM,0.72,0.72,0.72,0.72,1000,20191204
534741,VIRTUAL GLO,0.17,0.17,0.17,0.17,571,20191204
534742,ZUARI AGRO,92.45,93.75,91.2,91.75,1211,20191204
534748,STEEL EXCH,17.1,17.1,17.1,17.1,1050,20191204
534755,TRIO MERCAN,25.25,25.35,25,25.25,33852,20191204
534758,CIGNITI TECH,321,321.8,307,317.95,7900,20191204
534804,CARERATING,475.5,480.75,473,477.75,102767,20191204
534809,PC JEWELLER,28,28.7,27.1,28.05,1268605,20191204
534816,BH INFRATEL,250.8,260.9,242.7,249.1,1547276,20191204
534976,VMART,1745,1745,1689.45,1718.85,175,20191204
535267,COM FINCAP,4.75,4.75,4.75,4.75,15000,20191204
535276,SBISENSEX,431.1,434.7,430.5,433.8,3754,20191204
535322,REPCO HOME,292,296.25,288.5,289.8,9925,20191204
535458,NRB IND BEA,6.55,7.19,6.55,7.19,83,20191204
535601,SREELEATHER,172,174,172,174,15,20191204
535602,SHARDA MOTOR,1012,1032,1005.2,1007.9,101,20191204
535621,SV GLOBAL,39.5,39.5,39.5,39.5,5,20191204
535648,JUSTDIAL,540.95,567.25,535.35,564.5,162924,20191204
535730,KHOOBSURAT,0.19,0.19,0.19,0.19,1002,20191204
535754,ORIENT CEM,74.05,74.9,73.75,74.9,2763,20191204
535755,ABFRL,220.1,224,219.15,221.65,80624,20191204
535789,IBUL HSG FIN,290.95,297.95,282.5,288.25,3121668,20191204
536128,VKJINFRA,0.19,0.19,0.19,0.19,1201,20191204
536170,KUSHAL,8.84,9.18,8.42,8.65,12824,20191204
536264,TIGER LOGS,44.9,44.9,43.5,43.8,645,20191204
536493,JKAGRI GEN,393.05,418,390.5,400.05,2054,20191204
536507,FUTLIF FAS,403.1,403.6,399,400.75,557,20191204
536659,PVVINFRA,13.11,13.11,13.11,13.11,1,20191204
536709,INDRENEW,9.5,9.51,8.76,9.37,58270,20191204
536738,STELLAR CAP,3.38,3.39,3.38,3.39,48000,20191204
536751,FIVEXTRADE,0.2,0.2,0.2,0.2,1,20191204
536773,JIN POLY INV,10.89,10.89,10.89,10.89,100,20191204
536846,YURANUS INFR,10.39,10.39,10.39,10.39,1,20191204
536868,INTEGRA TELE,27.75,27.75,26.75,26.75,153,20191204
536960,M100,17.8,17.98,17.66,17.81,632,20191204
536974,CAPTAIN POLY,29.1,33.25,29.05,32.35,128783,20191204
537007,ICICINIFTY,126,126.67,125.51,126.47,3882,20191204
537008,ICICINF100,129.2,129.5,129.2,129.38,52,20191204
537069,ARNOLD HOLD,8.1,8.99,8.1,8.48,107534,20191204
537092,MODEX INT,23.4,23.5,21,22.65,454,20191204
537254,RCI IND,19.3,19.3,19.3,19.3,1213,20191204
537259,SUYOG TELE,396,396,393.75,394,231,20191204
537291,NATH BIOGEN,316,322.6,315,318.7,270,20191204
537292,AGRI TECH,44.05,44.95,43.15,43.15,291,20191204
537326,CHEMTECH IND,6.64,6.64,6.02,6.26,650,20191204
537483,NETFNIF100,124.9,124.9,124.5,124.71,4,20191204
537524,VIAANINDUS,3.49,3.55,3.29,3.45,1000871,20191204
537536,DENIS CHEM,34,34,33.9,33.9,240,20191204
537708,KOTAKNIFTY,124,125,124,124.96,1234,20191204
537750,KIRAN VYPAR,105,105,105,105,3000,20191204
537766,BCP LTD,9.95,9.95,9.8,9.9,21682,20191204
537785,ANISHA IMPEX,42.4,43,42.4,43,5000,20191204
537800,MANGALAM IND,0.3,0.3,0.3,0.3,20000,20191204
537820,VFL,0.43,0.45,0.43,0.43,27405,20191204
537840,RAUNAQEPC,38.4,38.4,38.4,38.4,2,20191204
538019,OBI LTD,12.37,12.37,12.37,12.37,3842,20191204
538057,CPSE ETF,23.28,23.28,23.06,23.15,185086,20191204
538092,JOONKTOLLEE,110.7,110.7,110.7,110.7,214,20191204
538180,GOLD LINE,0.54,0.54,0.54,0.54,1157,20191204
538212,SHARP INV,0.25,0.25,0.25,0.25,1000,20191204
538268,WONDERLA,248.55,249.65,246.05,247.6,1125,20191204
538351,AFEL,3.58,3.58,3.58,3.58,816,20191204
538365,ADHUNIKIND,85.05,85.05,73.75,73.75,16888,20191204
538423,ALPS MOTOR,0.34,0.34,0.34,0.34,5988,20191204
538432,DIVINUS,26.6,27.25,26.1,27.2,17200,20191204
538433,CLASSIC,0.2,0.2,0.2,0.2,2111,20191204
538446,MONEYBOXX,70.55,70.55,70.55,70.55,58,20191204
538452,QUASAR,8.87,9,8.87,9,29220,20191204
538464,TPROJECT,0.49,0.49,0.49,0.49,1000,20191204
538476,CTL,3.36,3.74,3.36,3.45,6745,20191204
538521,CROWNTOURS,18.1,18.8,18,18.8,4710,20191204
538537,OMANSH,0.96,1,0.96,1,2,20191204
538540,RLFL,0.21,0.21,0.21,0.21,1340,20191204
538556,ARMAN,57,59.75,57,59.75,2001,20191204
538557,SAIBABA,1.87,1.87,1.87,1.87,4080,20191204
538562,SKIPPER,50,51,49.75,49.95,5957,20191204
538564,JAMESWARREN,91,91.75,90.75,91.35,120,20191204
538565,VISTARAMAR,14.05,14.05,14.05,14.05,12538,20191204
538566,APOLLOTRI,265,273.9,264,271.1,19012,20191204
538567,GULFOIL LUB,795,803.25,790,801.3,187,20191204
538570,ACHAL,0.6,0.6,0.6,0.6,10,20191204
538575,SOLISMAR,0.19,0.19,0.19,0.19,10000,20191204
538597,TTIENT,1.04,1.04,1.04,1.04,220,20191204
538607,TOYAMIND,1.02,1.03,0.99,0.99,278128,20191204
538610,UNISON,51,51,51,51,18150,20191204
538634,VRL,26.85,28.1,26.85,28,161,20191204
538635,SNOWMAN,37.75,37.75,36.65,36.85,14663,20191204
538646,QGO,16.1,16.1,16.05,16.05,36,20191204
538647,PURSHOTTAM,12.06,12.06,12.06,12.06,10,20191204
538653,EML,0.28,0.28,0.28,0.28,1306,20191204
538666,SHARDACROP,223,223,210,212.9,1340,20191204
538683,NETFSENSEX,432.57,432.57,432.57,432.57,21,20191204
538685,SHEMAROO,137.35,138,131,138,854,20191204
538706,ULTRACAB,61.05,63.15,58,59.25,6276,20191204
538707,RCCL,14.4,14.4,14.4,14.4,900,20191204
538713,ATISHAY,58,58,57,57,131,20191204
538715,DHABRIYA,40.5,47.75,37.55,40,8345,20191204
538730,PDSMFL,322,322,320,320,292,20191204
538765,JSHL,9.95,9.95,9.94,9.94,10000,20191204
538770,CRANE INFRA,5.6,5.6,5.6,5.6,1000,20191204
538772,NIYOGIN,64.45,64.45,53.5,54.75,3149,20191204
538778,AKASHDEEP,29.45,29.45,29.45,29.45,10,20191204
538786,CIL,3.19,3.19,3.19,3.19,2,20191204
538787,GBFL,1.4,1.4,1.4,1.4,205,20191204
538812,AANCHALISP,16,17,15.3,15.8,492331,20191204
538834,MEL,5.88,5.88,5.88,5.88,4,20191204
538835,INTELLECT,150.9,153.45,150.75,151.9,15632,20191204
538836,MONTECARLO,263.65,273,263.6,268.7,3321,20191204
538837,JSTL,18.5,20,18.5,19.55,1030,20191204
538860,PANAFIC,0.21,0.21,0.21,0.21,1337,20191204
538868,CSL,7.35,7.35,7.35,7.35,100,20191204
538874,NEXUSCOMMO,12.34,12.36,12.32,12.34,25,20191204
538882,EMERALD,9.22,9.22,9.22,9.22,30,20191204
538890,MKEXIM,17,17,15.45,16.65,5406,20191204
538891,MCLOUD,15.35,17.4,15.35,15.85,94415,20191204
538896,KANCHI,264,280,261.2,268,2378,20191204
538902,DHUN TEAIND,165,165.15,163.4,164.8,205,20191204
538921,RAFL,198.9,198.9,198.9,198.9,5000,20191204
538922,COSYN,18.4,18.65,16.35,17.4,5991,20191204
538942,MERCANTILE,5.17,5.17,5.17,5.17,25,20191204
538952,ALFL,1.24,1.24,1.24,1.24,500,20191204
538961,GENUSPAPER,5.09,5.09,4.83,4.84,43273,20191204
538962,MINDACORP,90.35,91.55,88.1,88.6,2855,20191204
538964,MERCURYLAB,260,261.05,260,261,20,20191204
538979,GRNLAM IND,980,1005.7,976.55,993.55,181,20191204
538987,TALBROSENG,95.95,95.95,91.45,91.55,206,20191204
538992,SAPL,370,370,364,364,6,20191204
539006,PTCIL,350,355,345,345,431,20191204
539009,GBLIL,1.27,1.27,1.27,1.27,1,20191204
539011,CHENFERRO,8.32,8.32,7.91,8.3,116,20191204
539015,ORTEL,0.58,0.6,0.56,0.57,18069,20191204
539017,ASHFL,67,67.45,62.95,66.95,684,20191204
539018,BEEKAY,240.05,241.5,240,241.05,348,20191204
539026,SSPNFIN,90.9,90.9,88.5,88.5,10000,20191204
539031,SETFBSE100,125.1,125.1,124.25,124.25,18,20191204
539032,FRASER,14.48,14.55,14.38,14.5,120654,20191204
539042,AGIIL,57.75,57.75,57.75,57.75,9550,20191204
539043,BKMINDST,0.7,0.7,0.7,0.7,1136,20191204
539044,MANAKSTELTD,8.22,8.96,8.22,8.6,1363,20191204
539045,MNKALCOLTD,4.37,4.45,4.08,4.12,397,20191204
539046,MNKCMILTD,3.99,3.99,3.93,3.93,151,20191204
539056,ADLABS,3.95,3.95,3.95,3.95,34375,20191204
539083,INOXWIND,46.5,47.35,42.5,43.05,88979,20191204
539113,PML,1130.95,1130.95,1042.15,1051.15,108,20191204
539118,VRLLOG,279.1,280.6,274.8,275.55,750,20191204
539122,BODHTREE,44.8,44.85,43.25,44.55,17180,20191204
539123,VBIND,0.89,0.89,0.89,0.89,1870,20191204
539126,MEP,39.4,39.4,37.65,38.05,6839,20191204
539132,VEGETABLE,2.85,2.95,2.85,2.95,130,20191204
539141,UFO,127.9,128,126.35,127.4,540,20191204
539143,PANTH,147.75,147.95,144.8,145.45,133806,20191204
539148,SHIVALIK,222,229.9,214,222.5,7227,20191204
539150,PNCINFRA,193.75,199.6,189.55,198.8,5518,20191204
539151,ARFIN,54.45,55,51,54.5,648,20191204
539176,HAWAENG,22.2,22.2,22.2,22.2,50,20191204
539177,AIIL,75.1,75.1,72.2,72.2,771,20191204
539195,POEL,27.5,30.35,24.7,25.7,686,20191204
539196,AEL,11.16,11.6,11.15,11.55,1270,20191204
539201,SATIA,84.8,91.2,84.25,89.95,9664,20191204
539207,MANPASAND,13.53,13.53,13.53,13.53,71416,20191204
539216,JUNCTION,38,38,37.75,37.85,20000,20191204
539219,MUL,351.65,354.15,350.85,353.75,222834,20191204
539221,SPORTKING,290,290,290,290,20,20191204
539223,AMBITION,8.74,9,8.31,8.9,2452,20191204
539225,JIYAECO,27,28.85,26.85,28.35,65679,20191204
539226,RUDRA,102,102,102,102,1,20191204
539227,LOYAL,27,27,27,27,5,20191204
539228,GGPL,86,89.25,79,84.5,4857,20191204
539235,GPL,291.8,303.95,291.8,303.95,805,20191204
539251,BALKRISHNA,15.4,16.65,15.4,16.65,2087,20191204
539252,SCFL,2.99,2.99,2.99,2.99,1000,20191204
539254,ADANITRANS,313,330.75,310.3,323.7,102797,20191204
539255,STARDELTA,104,104,97,97,908,20191204
539267,DRHABEEB,71.95,71.95,71.95,71.95,1,20191204
539268,SYNGENE,308.3,313.6,306.5,308.1,3214,20191204
539275,MSL,55.7,56.2,55.7,56.2,1150,20191204
539276,KAYA,337.1,349.15,336.85,346.65,3388,20191204
539278,SYMBIOX,0.31,0.31,0.31,0.31,3000,20191204
539287,ORTINLAABS,8.76,9.88,8.75,9.12,4171,20191204
539289,MJCO,416,416,407.6,408.05,302,20191204
539290,BINDALAGRO,9.32,9.9,9.32,9.42,1682,20191204
539301,ARVSMART,86.7,87.5,85.7,86.35,1165,20191204
539302,POWERMECH,602.05,609.6,595,605.1,350,20191204
539309,RAMASTEEL,40.5,40.5,40.5,40.5,10,20191204
539310,TISL,4.42,4.55,4.27,4.41,1608682,20191204
539312,UTISENSETF,436,436,426.5,431.5,77,20191204
539331,VETO,44.15,44.15,43.2,43.45,6396,20191204
539332,NAVKARCORP,30.9,31.1,30.45,30.6,6969,20191204
539334,SHREEPUSHK,91.25,91.7,90.2,90.95,932,20191204
539336,GUJGAS,214,219.9,213.65,216.65,71883,20191204
539346,SADBHIN,36.8,37.8,35.8,36.35,2078,20191204
539351,PRABHAT,87,87,86.65,86.65,907,20191204
539353,SALAUTO,148.2,153,148,148.05,1080,20191204
539354,POLYSPIN,88.8,89,81,81,582,20191204
539359,PRITIKAUTO,84,84,75.2,78.1,1784,20191204
539363,SKC,11.9,11.9,11.86,11.9,1144,20191204
539383,MINFY,2.85,2.85,2.85,2.85,2,20191204
539384,KRISHNACAP,2.8,2.8,2.8,2.8,10,20191204
539391,ACME,5.71,5.71,5.71,5.71,175,20191204
539399,BELLACASA,115,115,109,109.7,532,20191204
539400,MALLCOM,211,211,211,211,10,20191204
539404,SATIN,223.15,228,221,227.15,4595,20191204
539407,GENCON,63.9,63.9,56.5,57.5,4448,20191204
539428,TEJNAKSH,57,59.8,57,59.8,130,20191204
539435,RFSL,7.8,7.8,7.8,7.8,36,20191204
539436,COFFEEDAY,48.95,49.75,47.1,48.75,111773,20191204
539437,IDFCFIRSTB,45.25,46,44.45,45.8,1040613,20191204
539447,BEARDSELL,8.37,8.49,8.35,8.49,4092,20191204
539448,INDIGO,1390,1419.25,1387,1405.2,37132,20191204
539450,SHK,109.05,113,106.5,107.2,5068,20191204
539480,LICNETFN50,124.1,124.1,123.5,123.5,3,20191204
539494,SMARTFIN,68.25,68.25,68.25,68.25,3,20191204
539516,HDFCNIFETF,1260,1266.49,1260,1261.13,17,20191204
539517,SXETF,4306.37,4306.37,4298.09,4298.09,12,20191204
539518,UDAYJEW,98,98,89.3,92.95,2213,20191204
539520,SHAILJA,8.95,8.96,8.95,8.95,150,20191204
539523,ALKEM,2040,2078.25,2040,2061.5,1421,20191204
539524,LALPATHLAB,1639.9,1682,1620.2,1678.9,5896,20191204
539528,AAYUSH,19.1,19.1,19.05,19.05,459,20191204
539542,LUXIND,1400,1400,1315.75,1328.9,372,20191204
539544,ABHIINFRA,3.17,3.17,3.17,3.17,100,20191204
539545,APOORVA,14.05,14.05,14.05,14.05,50,20191204
539551,NH,298.45,300.4,294.4,299.45,5900,20191204
539594,MISHTANN,21.45,21.45,21.05,21.05,531,20191204
539596,DELTA,3.28,3.28,3.28,3.28,2,20191204
539597,JSLHISAR,69.25,70.4,67.95,69.05,25277,20191204
539598,ORACLECR,12.46,12.46,12.46,12.46,1101,20191204
539620,AINFRA,17.15,17.15,17.15,17.15,364,20191204
539621,BCLENTERPR,13.26,13.26,12.75,12.8,1569,20191204
539636,PRECAM,40.1,43.15,39.8,43.05,7547,20191204
539658,TEAMLEASE,2380,2403.5,2356.25,2381.25,280,20191204
539660,BESTAGRO,252,252,242.2,249.05,36132,20191204
539678,QUICKHEAL,137,137.6,133.15,135.6,20607,20191204
539679,KAPILRAJ,3.85,4,3.85,4,2977,20191204
539680,GANGAPHARM,7,7,7,7,8000,20191204
539686,KPEL,126.35,129.65,126.35,129.65,20,20191204
539725,GOKULAGRO,13.87,14.3,13.87,14.07,874,20191204
539730,FREDUN,202.15,209.45,202.15,206.05,192,20191204
539742,SIMBHALS,6,6.2,6,6,1116,20191204
539761,VKAL,5.3,5.55,5.05,5.55,563,20191204
539770,DARJEELING,98.95,100,98.45,98.9,9119,20191204
539785,PDMJEPAPER,12.98,13.58,12.95,13.58,9308,20191204
539787,HCG,99.1,102,99,99.4,686,20191204
539798,UMIYA,9.7,9.7,8.78,8.87,36541,20191204
539800,CHDCHEM,36.45,40.05,36.45,40.05,69339,20191204
539807,INFIBEAM,50.55,51.85,50.2,50.75,215509,20191204
539814,RADHEY,25.85,27,25.55,26.1,15562,20191204
539837,RPEL,104.4,104.4,104.4,104.4,70,20191204
539841,LANCER,37.5,38.85,37.25,37.5,1096,20191204
539844,EQUITAS,105.75,106.7,101.5,105.6,233645,20191204
539861,SKIL,5.06,5.06,5.06,5.06,600,20191204
539871,THYROCARE,545.5,574.1,545.5,567.35,7838,20191204
539872,BAJAJHCARE,180,180,179.95,180,458,20191204
539874,UJJIVAN,335.6,350.95,333.4,349.25,190620,20191204
539876,CROMPTON,246.5,257.6,244.5,255.25,24137,20191204
539883,PILANIINVS,1777,1777,1765,1771.4,1951,20191204
539889,PARAGMILK,144.9,146.7,141.3,144.45,33971,20191204
539894,MADHAVIPL,228,229,216,229,3029,20191204
539910,KOCL,0.97,0.97,0.97,0.97,3000,20191204
539917,NAGARFERT,3.85,4,3.78,3.98,27185,20191204
539939,YASHCHEM,92.5,92.5,87.25,88.15,3081,20191204
539940,MAXVIL,43.15,43.15,41.4,41.55,4783,20191204
539947,JLL,12.23,12.23,12.23,12.23,183,20191204
539956,TAALENT,177,179.8,170,170,654,20191204
539957,MGL,1025.9,1035,1015.75,1027.35,67281,20191204
539962,QFSL,0.19,0.19,0.19,0.19,600,20191204
539963,ZEAL,89,94,89,94,35,20191204
539978,QUESS,517.3,517.9,501.8,503.3,5858,20191204
539979,DIGJAMLTD,1.09,1.13,1.08,1.13,8356,20191204
539980,ICICIMCAP,64.81,65.2,64.81,65.1,91,20191204
539981,MAXINDIA,80.85,80.85,76.5,77.3,14635,20191204
539984,HUIL,655,655,650,655,180,20191204
539986,COMSYN,49,49,45.25,47,3504,20191204
539992,LLOYDSTEEL,0.53,0.54,0.51,0.51,700608,20191204
540005,LTI,1690,1690,1622.85,1670.6,4529,20191204
540006,EASTWEST,75,75.05,63.65,63.95,6674,20191204
540024,ASHARI,17.9,17.9,17.35,17.35,2,20191204
540025,ADVENZYMES,164.2,166.5,163.1,164.4,19318,20191204
540047,DBL,397.3,397.3,388.95,390.4,14467,20191204
540048,SPAL,195.2,195.2,195.2,195.2,43,20191204
540061,BIGBLOC,37,38,35.25,38,201,20191204
540064,FRETAIL,340.6,345.35,336.2,344.05,31508,20191204
540065,RBLBANK,367,374.75,360.75,372.65,803314,20191204
540072,SHIVAEXPO,2.28,2.75,2.28,2.75,20000,20191204
540073,BLS,67.2,71,64,65.55,25056,20191204
540078,MITSU,195,200.55,195,200.55,12600,20191204
540080,NARAYANI,21.8,23.95,21.8,22.65,21990,20191204
540083,TVVISION,1.3,1.3,1.3,1.3,400,20191204
540108,TAHL,28,28,28,28,58,20191204
540115,LTTS,1468.05,1484,1455,1481.3,1962,20191204
540124,GNA,248,248,243.25,244.55,1134,20191204
540133,ICICIPRULI,498.15,507.5,497,500.6,62178,20191204
540134,IISL,14.15,14.15,14.15,14.15,21933,20191204
540136,HPL,39,39.35,38.4,38.75,2644,20191204
540143,SAGARSOFT,41,42.5,40,40.25,3095,20191204
540145,VALIANTORG,1350,1363.8,1341,1348.6,750,20191204
540153,ENDURANCE,1089.8,1095.6,1087.7,1091,766,20191204
540154,IDFSENSEXE,399,399,399,399,6,20191204
540173,PNBHOUSING,510,517.75,506.75,509.9,19628,20191204
540174,SOUTHERNIN,5.88,5.88,5.88,5.88,132,20191204
540175,REGENCY,28.95,28.95,27.75,28.9,19276,20191204
540180,VBL,716.85,732.8,715.25,727.6,3017,20191204
540192,LKPSEC,5.77,5.99,5.63,5.77,4003,20191204
540198,OSIAJEE,35.2,35.25,33.9,34,35000,20191204
540203,SFL,1325,1335,1325,1325.65,611,20191204
540205,AVL,25.7,25.7,24.45,24.45,8000,20191204
540210,TMRVL,13.3,13.3,13.3,13.3,35,20191204
540212,TCIEXP,751.1,761.55,749,760.9,139,20191204
540222,LAURUSLABS,341.35,347.3,335.6,336.45,2308,20191204
540253,SNTCL,9.11,9.11,9.11,9.11,10,20191204
540268,DHANVARSHA,70,71.5,70,71.5,1255,20191204
540293,PRICOLLTD,36.9,39.5,36.75,39.05,19995,20191204
540311,JITFINFRA,5.6,5.9,5.6,5.9,1342,20191204
540358,RMC,20.5,20.5,20.5,20.5,2000,20191204
540359,PARMAX,18,18,18,18,24,20191204
540360,LLFICL,100.5,102.4,100,102.35,17541,20191204
540361,DANUBE,9,9,8.19,8.19,2065,20191204
540366,RADIOCITY,28.5,28.5,28.05,28.35,1941,20191204
540376,DMART,1842,1850,1825.2,1840.05,28841,20191204
540386,ONTIC,10,10.05,10,10.05,11173,20191204
540396,MANOMAY,32.7,32.7,32.7,32.7,4000,20191204
540401,MAXIMUS,48.4,48.4,43.8,46,4700,20191204
540403,CLEDUCATE,81.35,81.35,74.1,75.5,14265,20191204
540404,PRIME,110,112.9,110,112.9,3000,20191204
540405,OCEANIC,55,55,52,53,15,20191204
540425,SHANKARA,300,302.3,294.8,297.3,1148,20191204
540492,STARLINE,19.4,19.4,19.4,19.4,5000,20191204
540497,SCHAND,85.05,93.8,85.05,91.55,729,20191204
540526,IRBINVIT,52.15,52.15,52.15,52.15,27500,20191204
540530,HUDCO,40.2,40.8,40.05,40.4,39553,20191204
540538,IPRU2955,8.71,8.71,8.71,8.71,500,20191204
540544,PSPPROJECT,503.3,511.75,503.3,508.4,518,20191204
540545,BGJL,29,29,29,29,6900,20191204
540565,INDIGRID,96.2,96.65,96.2,96.3,10206,20191204
540570,SFIVL,9,9,9,9,1800,20191204
540575,STARCEMENT,91.05,91.6,90.5,90.9,1553,20191204
540590,RIDDHICORP,211,211,209,209,161,20191204
540595,TEJASNET,93.35,93.35,88,91.15,7388,20191204
540596,ERIS,438.85,448.4,437.55,445.25,13893,20191204
540602,GTPL,65.25,65.5,65,65.4,441,20191204
540611,AUBANK,811,818,801.55,810.85,8833,20191204
540613,GEL,45.6,45.6,45.6,45.6,3000,20191204
540615,7NR,205.25,206,204.9,205.9,670459,20191204
540642,SALASAR,111.65,115.35,111.6,112.4,2543,20191204
540647,GANGESSEC,34.7,34.9,34.7,34.9,12,20191204
540648,PALASHSEC,27.55,29,27.35,28.5,409,20191204
540649,AVADHSUGAR,220,232.5,219,229.9,14290,20191204
540650,MAGADHSUGAR,92.55,97.95,92.55,97.4,3221,20191204
540653,SINTEXPLAST,1.92,1.92,1.74,1.92,11692965,20191204
540669,UTINEXT50,294,294,287,293.25,12,20191204
540673,SIS,921,921,908.1,911.8,76,20191204
540678,COCHINSHIP,404.8,404.8,397.4,400.1,5907,20191204
540680,KIOCL,114.75,115.8,113.2,113.8,1544,20191204
540686,SMRUTHIORG,112,123,112,115.5,349,20191204
540691,ABCAPITAL,103.1,108.2,102.35,106.95,341729,20191204
540692,APEX,300,304.8,294.45,297.55,10887,20191204
540693,SHISHIND,41,41,41,41,4000,20191204
540694,ANG,42,45.4,42,43.55,9600,20191204
540695,DWL,79.95,79.95,79.95,79.95,1500,20191204
540699,DIXON,3311.35,3594,3311.35,3479.8,7769,20191204
540700,BRNL,62,62.1,60.85,60.85,305,20191204
540701,DCAL,123.9,124.2,122.1,123.5,10156,20191204
540702,LASA,18,18.15,18,18.15,5480,20191204
540709,RELHOME,3.79,3.79,3.43,3.44,278880,20191204
540710,CAPACITE,190,197,186,193.05,10700,20191204
540715,SAGAR,8.9,9,8.9,9,6000,20191204
540716,ICICIGI,1375.2,1378.7,1355.5,1363.75,11932,20191204
540719,SBILIFE,961.85,975,960.95,972.15,25180,20191204
540724,DIAMONDYD,857.35,912.55,849.35,864.45,39,20191204
540725,SISL,81,86,77.1,82.25,1815,20191204
540728,SAYAJIIND,125.2,125.2,125,125,130,20191204
540729,VANTABIO,121.1,125.1,121.1,124.5,3000,20191204
540730,MEHAI,168,172,168,172,139349,20191204
540737,SGRL,79,80.5,78.75,78.75,6000,20191204
540743,GODREJAGRO,484.1,501.75,484.1,497.25,5582,20191204
540744,MESCON,7.03,7.7,7.03,7.58,1468,20191204
540749,MASFIN,720.6,721.1,714.85,717.85,249,20191204
540750,IEX,141.4,144,140.6,143.5,9489,20191204
540755,GICRE,264.05,264.8,259.95,263.25,22643,20191204
540757,SCPL,141,142.75,139,140.85,20800,20191204
540762,TIINDIA,480.95,488.8,478.5,485.9,1525,20191204
540767,RNAM,354.5,354.9,345.7,349.3,111210,20191204
540768,MAHLOG,395.7,402.15,380.85,399.7,1403,20191204
540769,NIACL,147,148.2,145.5,146.1,9705,20191204
540774,IFGLEXPOR,134.35,144,134.35,144,113,20191204
540775,KHADIM,179.7,183.85,179.7,182.1,7075,20191204
540776,5PAISA,176.1,184.3,174,177.15,620,20191204
540777,HDFCLIFE,584.9,588,577.5,583.35,89049,20191204
540786,SHARIKA,28.1,28.1,28.1,28.1,9000,20191204
540787,ICICIB22,34.5,34.53,34.25,34.42,18038,20191204
540789,DNAMEDIA,0.5,0.5,0.5,0.5,2002,20191204
540793,HHOF1140RG,8.49,8.5,8.47,8.49,20950,20191204
540796,RATNABHUMI,60,60,58.05,58.1,62000,20191204
540797,SHALBY,103,107.1,101.9,103.15,6408,20191204
540798,FSC,484,484,480.7,484,76,20191204
540809,MRCEXIM,6.49,6.54,6.49,6.54,208000,20191204
540824,ASTRON,38.5,39.95,38.15,39.65,16577,20191204
540861,IPRU3018,8.8,8.8,8.8,8.8,2000,20191204
540879,APOLLO,69.2,71,68.1,69,3031,20191204
540900,NEWGEN,188.5,197.05,188.5,195.35,1375,20191204
540901,PRAXIS,61.8,64.5,61.7,62.95,117,20191204
540902,AMBER,1029.2,1099.5,1027.35,1070.75,4191,20191204
540903,CRPRISK,27.1,27.1,27.1,27.1,2000,20191204
540935,GALAXYSURF,1430,1448,1415.05,1439.1,1337,20191204
540945,FSSPL,2.32,2.32,2.32,2.32,12000,20191204
540954,IWP,45,45,43,43.35,23694,20191204
540961,SHIVAMILLS,31,31.15,30.5,30.95,726,20191204
540975,ASTERDM,153.2,156.9,151.35,154.85,3838,20191204
541005,KANCOTEA,38.8,40.8,38.8,39.65,488,20191204
541019,HGINFRA,229,229,225,226.65,1813,20191204
541071,AXISCBGPG,10.99,10.99,10,10.31,11,20191204
541096,BPLPHARMA,155,160,155,160,1010,20191204
541143,BDL,322.8,322.8,315,318.8,4263,20191204
541153,BANDHANBNK,575,580,566.7,569.7,33539,20191204
541154,HAL,770.5,775.3,768,772.6,299,20191204
541161,KARDA,141.1,143.05,135.55,137,16959,20191204
541163,SANDHAR,248.8,249.9,248.35,249.45,88,20191204
541178,BENARA,18.05,18.05,18.05,18.05,8000,20191204
541179,ISEC,342.55,356.4,342.15,345.65,25391,20191204
541195,MIDHANI,158.4,158.4,152.15,154,175565,20191204
541233,LEMONTREE,59.3,61.55,59.25,61.25,20142,20191204
541257,IPRU3082,9.2,9.24,9.15,9.2,9000,20191204
541276,GARVIND,24,25.95,23.4,25.95,30000,20191204
541301,ORIENTELEC,200.55,202.5,196.6,197.85,5153,20191204
541302,DHRUV,28.05,28.05,27,27.95,8000,20191204
541304,INDOUS,79.9,79.9,67.3,67.5,3750,20191204
541336,INDOSTAR,187,187,181.3,183.15,1885,20191204
541347,PARVATI,1.81,1.81,1.72,1.8,1801,20191204
541353,INNOVATORS,33.45,33.5,33.45,33.5,3200,20191204
541400,ZIMLAB,83.9,84,79.4,79.4,364,20191204
541403,DOLLAR,140.4,140.45,137,138.9,165,20191204
541445,WAA,26,26,25,25,1600,20191204
541450,ADANIGREEN,118.5,130.9,118.5,128.55,895284,20191204
541540,SOLARA,442.6,448,442.6,444.1,130,20191204
541545,TALWGYM,3.81,3.92,3.59,3.7,9710,20191204
541546,GAYAHWS,0.26,0.26,0.26,0.26,1250,20191204
541556,RITES,279.05,282.7,279.05,280.2,20873,20191204
541557,FINEORG,1790.45,1887.1,1790.45,1862.35,2621,20191204
541578,VARROC,430,430,424.2,426.2,1110,20191204
541627,HITECHWIND,24.5,24.5,24.5,24.5,1350,20191204
541700,TCNSBRANDS,700.45,700.7,690.55,697.15,114,20191204
541729,HDFCAMC,3350,3423.95,3276,3329.1,87414,20191204
541741,TINNATFL,20.15,20.15,20.15,20.15,2,20191204
541770,CREDITACC,806.35,830,806.35,825,4617,20191204
541771,AMINTAN,0.83,0.83,0.79,0.83,5168,20191204
541804,IPRU3168,8.9,8.95,8.88,8.95,8934,20191204
541809,ICICINXT50,28.84,28.84,28.84,28.84,150,20191204
541890,SPACEINCUBA,0.47,0.47,0.47,0.47,2533,20191204
541945,RANJEET,24.5,24.5,24.25,24.3,24000,20191204
541946,ICICILIQ,1000,1000.01,1000,1000.01,302,20191204
541956,IRCON,405,409.5,402.85,405.3,4700,20191204
541972,SETFSN50,320.1,320.1,316.47,319,1001,20191204
541974,MANORAMA,329,329,329,329,2400,20191204
541988,AAVAS,1766.4,1841.65,1766.4,1836.6,28345,20191204
542011,GRSE,202.7,209.4,197,201.25,28312,20191204
542012,AAL,58.75,58.8,58.75,58.8,12000,20191204
542066,ADANIGAS,154,158.4,152,155.9,211508,20191204
542131,MAN50ETF,122.1,122.1,121.1,121.4,4314,20191204
542141,TECHNOE,267.75,270.25,267.75,268.3,601,20191204
542206,BTSYN,10.32,10.32,10.32,10.32,3,20191204
542216,DALBHARAT,859.95,875,847,868.8,3565,20191204
542230,ABSLNN50ET,286,286,284.61,284.61,2,20191204
542231,NILASPACES,1.16,1.21,1.16,1.21,701,20191204
542232,SRD,46,46,46,46,3000,20191204
542248,DECCAN,74.3,78.9,70.55,77.95,18000,20191204
542333,CESCVENTURE,297.95,300,295,299.75,407,20191204
542337,SPENCER,64.05,71,63.4,68.7,47991,20191204
542351,GLOSTERLTD,621.05,634,620,622.3,403,20191204
542367,XELPMOC,66,68.85,64.5,68.45,17,20191204
542399,CHALET,344,354,338.15,353.65,530,20191204
542460,ANUP,436.8,445,422,440.35,3487,20191204
542484,ARVINDFASN,330,330.1,314,318.2,2469,20191204
542503,MAHIP,11.69,11.69,11.69,11.69,4000,20191204
542513,UTISXN50,312,312,303,308,15,20191204
542597,MSTC,149.1,151.4,147.65,148.6,76035,20191204
542602,EMBASSY,431.7,431.8,424.5,425.79,4600,20191204
542628,NSL,27,27,27,27,18000,20191204
542641,CKFSL,0.52,0.54,0.5,0.54,79670,20191204
542649,RVNL,23.7,23.85,23.55,23.7,71405,20191204
542650,METROPOLIS,1390.2,1390.2,1366,1371.85,1146,20191204
542651,KPITTECH,92.1,92.6,91,92.3,1320,20191204
542652,POLYCAB,971.95,998,960,993.4,23657,20191204
542655,VIKASMCORP,3.11,3.39,3.11,3.27,32177,20191204
542665,NEOGEN,362.5,366.5,351.65,355.5,1711,20191204
542666,GKP,31.95,34.1,31.95,31.95,16000,20191204
542667,WORL,55.5,55.5,55.5,55.5,2000,20191204
542668,EVANS,174.8,174.8,174.8,174.8,500,20191204
542669,BMW,16.5,16.5,16.5,16.5,12,20191204
542670,ARTEMISELC,147,163,145,163,5000,20191204
542677,MAHESH,17.95,18.1,16.5,18.1,1550,20191204
542682,HARISH,39,39,38.15,38.15,15,20191204
542683,SUICH,16.05,16.05,16.05,16.05,1600,20191204
542684,PPL,74.1,74.55,73.45,73.85,511,20191204
542685,DGCONTENT,5.25,5.25,5.25,5.25,1275,20191204
542721,ARL,37.75,37.75,37.75,37.75,4000,20191204
542724,EARUM,44,44.2,44,44.2,9000,20191204
542725,SBC,26.5,26.5,26.45,26.45,12000,20191204
542726,INDIAMART,2171.05,2200,2130,2192.2,2922,20191204
542730,ICICIBANKN,318,321.97,318,321.97,7,20191204
542752,AFFLE,1478,1487,1437,1470.9,10526,20191204
542758,ICICIBANKP,175.5,177.8,175.5,176.9,4,20191204
542759,SPANDANA,1168.9,1235,1111,1226.2,9188,20191204
542760,SWSOLAR,261.2,261.2,245.1,248.4,27272,20191204
542772,IIFLWAM,1273.25,1280,1240,1240.25,381669,20191204
542773,IIFLSEC,28.7,29.6,28,29.6,293422,20191204
542774,APMFINVEST,14,14,13.55,13.78,1385,20191204
542812,FLUOROCHEM,460,498.3,452,486.25,4209,20191204
542830,IRCTC,875.6,884.9,862.35,874.95,69532,20191204
542839,REHSPD,0.3,0.3,0.3,0.3,14480,20191204
542850,GOBLIN,118,118,111,113.4,20000,20191204
542851,GENSOL,83.05,83.05,83.05,83.05,4800,20191204
542852,VISHWARAJ,68,71.15,68,70.75,33738,20191204
542857,GREENPANEL,45.3,47,45.1,45.55,2087,20191204
542862,SHAHLON,63.1,66.1,63.1,63.1,632,20191204
542865,ANUROOP,13.1,13.1,13.1,13.1,20000,20191204
542867,CSBBANK,275,307,275,300.1,4026792,20191204
555555,ICICISENSX,434.62,435.09,432.32,432.49,963,20191204
570001,TATAMTRTDVR,68.5,70.7,66.5,70.25,828314,20191204
570002,FELDVR,23.85,24,23.4,23.5,345,20191204
570004,JISLBNDVR,7.95,8.15,7.65,8,4781,20191204
580001,STAN CHART,55.25,57.9,55.25,57.35,1525,20191204
590003,KARUR VY(PS,60.45,64.65,60.45,63.5,107840,20191204
590005,TIDE WATE(PS,4637,4659.45,4614,4642.6,65,20191204
590006,AMRUTANJAN,466.7,468.7,456.55,462.85,4168,20191204
590013,XPRO INDI(PS,20.95,22.8,20.9,22.1,434,20191204
590021,BHARAT RA(PS,5904.05,5952.85,5877,5923.4,58,20191204
590022,EASTER SI(PS,0.81,0.81,0.81,0.81,1000,20191204
590024,FERT CHE(PS,38.2,38.5,38.1,38.15,5131,20191204
590025,GINNI FIL(PS,7.7,8.44,7.7,8.4,3252,20191204
590030,SOUTH PET(PS,19.25,19.25,18.95,19.2,3565,20191204
590031,DE NORA,205,207,201.7,203.35,1113,20191204
590041,KAVERI TELE,2.59,2.59,2.59,2.59,515,20191204
590043,HARITA SEAT,448.25,450,441.8,444.9,806,20191204
590051,SAKSOFT LTD,214.9,214.9,213.6,214.15,112,20191204
590062,ANDHRA SUGAR,293.5,297.05,288.95,295.35,832,20191204
590065,INDIA MOTOR,580.05,589,580.05,584.75,138,20191204
590066,KCP LTD,60.8,62,59.4,61.35,6366,20191204
590071,SUNDARAM FIN,1603,1619.95,1587.05,1604.8,106,20191204
590072,SUNDARAM BRK,236.05,239.3,233,236,29,20191204
590073,WHEELS INDIA,587,587,585,585.2,32,20191204
590075,LAMBODHARA T,30,30.25,30,30.25,84,20191204
590078,MAITHAN ALL,475.4,477.8,474.6,476.65,317,20191204
590086,ORISSA MINE,1285,1322,1285,1294,740,20191204
590095,GOLDBEES,3370,3413.06,3370,3375.95,1305,20191204
590096,LIQUIDBEES,1000,1000.01,999.99,1000,14564,20191204
590097,KOTAKGOLDETF,335.1,339,335.1,336.52,477,20191204
590098,SBI GOLD ETS,3441.5,3469.99,3439.99,3441.52,170,20191204
590099,QUANTUM GOLD,1675,1693,1675,1681,1140,20191204
590101,UTI GOLD ETF,3380,3405,3380,3399.75,37,20191204
590103,NIFTYBEES,1270.3,1275.59,1265.69,1274.11,7693,20191204
590104,JUNIORBEES,294,295.03,292.75,294.73,726,20191204
590106,BANKBEES,3207.39,3272.84,3207.39,3264.09,372,20191204
590107,KOTAK PSU BK,254,270,253.11,261.04,1116,20191204
590108,PSUBNKBEES,284,290.1,284,290.1,54,20191204
590110,QUANTUM INDX,1230.5,1230.5,1227,1227,31,20191204
590113,HNGSNGBEES,3200,3280,3200,3268.57,10,20191204
590122,ASHIKACR,39.25,39.5,38.5,38.5,116168,20191204
590134,MADRASFERT,19.5,19.5,19.3,19.35,1322,20191204
700087,MUKUND CRPS,5.76,8,5.76,8,42,20191204
717502,JSW NCPS,1.2,1.23,1.2,1.2,1740,20191204
717503,ZEE NCPS,5.48,5.48,5.45,5.48,254437,20191204
800254,SGBAUG24,3675,3675,3666,3666,31,20191204
800258,SGB2016IIA,3655,3655,3655,3655,2,20191204
800264,662GOI2051,94.5,94.5,94.5,94.5,30000,20191204
800270,SGBOCT25,3599.99,3600,3599.99,3600,4,20191204
890144,TATASTEELPP,41,42.7,39.8,42.25,39357,20191204
890145,IBVENTUREPP,68.65,73.5,66.3,69.35,38212,20191204
935014,0MFL20K,1860,1860,1860,1860,15,20191204
935016,IIFLHFL202,1001,1001,995,995,500,20191204
935088,12ECL20I,993.51,993.51,993.51,993.51,40,20191204
935132,1015STFC21,1042,1046,1042,1045.9,102,20191204
935217,0MFL2021,1699,1702.01,1699,1702.01,56,20191204
935262,1225MFL20K,1725.02,1725.02,1725.01,1725.01,50,20191204
935317,990IFCI21D,990,990,990,990,15,20191204
935321,990IFCI24F,964.5,965,953.02,955.99,534,20191204
935383,849NTPC25,13.7,13.73,13.7,13.71,4813,20191204
935463,1075SREI20,951,960,950.01,953.08,309,20191204
935479,0MMFL21,1475.01,1475.01,1475,1475,500,20191204
935506,736PFC25,1066.5,1066.5,1066.5,1066.5,1,20191204
935548,743REC35,1142.01,1170,1142.01,1157.45,136,20191204
935574,753IRFC30,1157.5,1160,1152.99,1152.99,150,20191204
935584,76NHAI31,1194,1194,1191,1192.5,1615,20191204
935618,774IREDA31,1239,1240,1239,1240,180,20191204
935642,764HUDCO31,1214.99,1215,1214.99,1215,20,20191204
935666,769NHAI31,1161.9,1161.9,1159.5,1160,4380,20191204
935674,769HUDCO31,1169.9,1169.9,1163.56,1163.56,112,20191204
935682,764IRFC31,1155,1158.99,1150,1158.99,350,20191204
935690,764NABARD31,1195,1199,1190.61,1198.99,1351,20191204
935752,9MMFSL26,1063.95,1063.95,1063.95,1063.95,200,20191204
935810,925DHFL21B,247,247,247,247,10,20191204
935836,915DHFL21B,261,261,261,261,10,20191204
935840,925DHFL23B,205,219.9,205,206.05,176,20191204
935856,865IBHFL26,820,820,775,775,39,20191204
935868,915IBHFL26B,734,734,734,734,2,20191204
935898,10SIFL21,750,760,750,752.01,313,20191204
935928,95SEFL20B,1032,1044.5,1032,1044.5,68,20191204
935932,0SEFL20B,1240,1265,1240,1265,40,20191204
935940,975SEFL22B,739,740,739,740,24,20191204
935956,9MFL22A,1016.11,1016.11,1016.11,1016.11,3,20191204
935988,888SIFL20,970,970,970,970,4,20191204
935992,0SIFL20,1216.01,1216.01,1216.01,1216.01,50,20191204
935996,950SIFL22,739.8,739.8,739.8,739.8,50,20191204
936004,875MFL22,970,970,945,968.98,800,20191204
936048,805MMFSL32,936.07,936.07,936.07,936.07,65,20191204
936062,950SEFL27,715,715,715,715,35,20191204
936080,10KFL22A,978,980,975,980,345,20191204
936090,95KFL21,975,978,970,970,425,20191204
936110,865SIFL23,736.8,736.8,736.8,736.8,50,20191204
936112,9SIFL23,729.8,731.8,729.8,731.8,175,20191204
936126,865ERFL23,909.9,910,909.9,910,150,20191204
936136,850MFL21A,969.97,969.97,965,965,2,20191204
936138,875MFL23,965,978,965,968,196,20191204
936160,95KFL21A,950.01,950.01,950,950,300,20191204
936164,0KFL22C,1100,1100,1100,1100,50,20191204
936178,0SEFL21,870,870,860,860.01,252,20191204
936180,9SEFL23A,705.8,705.8,700.8,700.8,100,20191204
936186,92SEFL28,700,700,691.8,694.41,294,20191204
936220,95JMFCSL23,970,972,970,970.68,44,20191204
936224,975JMFCSL28,925,935,925,935,115,20191204
936228,893STFCL23,932,986,932,954,55,20191204
936230,903STFCL28,999,999,999,999,10,20191204
936232,91STFCL21,1000,1000,999,1000,2222,20191204
936234,93STFCL23,993.9,993.9,993.9,993.9,185,20191204
936236,94STFCL28,993.99,993.99,985.9,986.4,145,20191204
936238,0STFCL21F,1095,1095,1095,1095,10,20191204
936240,0STFCL23,1113.45,1113.45,1113.45,1113.45,25,20191204
936246,925EFL23,900,900,900,900,200,20191204
936248,0EFL23,808.1,808.1,808.1,808.1,50,20191204
936250,965EFL23,929.5,929.5,929.5,929.5,200,20191204
936268,890ICCL21,850,850,850,850,5,20191204
936290,890TCFSL23,1054.99,1056,1054.99,1056,245,20191204
936298,0KFL20F,1100,1100,1100,1100,500,20191204
936314,96AHFL21,980,980.25,980,980.25,51,20191204
936324,912STFCL23,999,999,999,999,25,20191204
936326,930STFCL28,1001.9,1001.9,1001.9,1001.9,25,20191204
936328,940STFCL21,966.5,1002,965.25,1002,35,20191204
936330,950STFCL23,989,990,989,989,135,20191204
936332,970STFCL28,1005,1005,1005,1005,15,20191204
936334,STFCL21118,1075,1075,1075,1075,25,20191204
936336,STFCL21118A,1054,1054,1054,1054,25,20191204
936356,MFL29NOV18,1090.65,1094,1086,1094,434,20191204
936366,1040MFL23,999.9,999.9,999.9,999.9,43,20191204
936368,MFL29NOV18A,1067,1067,1067,1067,9,20191204
936374,MFL29NOV18D,1030.5,1048.9,1030,1032.04,263,20191204
936386,981JMFCSL28,960,960,960,960,90,20191204
936388,1020EFL22,1025,1025,1025,1025,15,20191204
936392,995EFL24,945,950,940,950,283,20191204
936394,1040EFL24,985,985,985,985,15,20191204
936404,905MMFSL22,1069.99,1070,1066,1066,270,20191204
936412,93MMFSL27,1075,1095,1075,1085.11,989,20191204
936416,95MMFSL29,1133.9,1133.9,1133.9,1133.9,2,20191204
936420,975SEFL22,980.1,980.1,980.1,980.1,1,20191204
936422,981SEFL22,910,910,910,910,35,20191204
936424,1025SEFL22,900,900,851,854.77,13,20191204
936428,1005SEFL24,900,900,900,900,129,20191204
936452,912STFCL24,1002,1003,1000,1003,85,20191204
936454,93STFCL29,1000,1000,1000,1000,36,20191204
936456,94STFCL22,1068.99,1068.99,1068.99,1068.99,15,20191204
936458,95STFCL24,1059.9,1059.9,1031,1031,85,20191204
936460,97STFCL29,1076.2,1076.2,1076.2,1076.2,10,20191204
936462,0STFCL22A,1068,1068,1050,1050,20,20191204
936464,0STFCL24,1068,1068,1067.99,1067.99,24,20191204
936472,975IIFL24,960,960,960,960,50,20191204
936484,975MFL22A,1030,1035,1030,1035,20,20191204
936486,1015MFL24,1030,1030,1030,1030,27,20191204
936492,0MFL26,1010,1010,951,951,310,20191204
936500,1090ICFL22,935,935,935,935,10,20191204
936512,91LTFL22,1073,1120,1072.5,1075,147,20191204
936520,925LTFL24,1070,1070,1070,1070,25,20191204
936524,889LTFL24,1055,1055,1050,1050,10,20191204
936528,935LTFL29,1134.99,1135,1134.99,1135,60,20191204
936534,925MFL21A,994.99,994.99,994.99,994.99,1,20191204
936540,950MFL21A,1030.05,1045,1030.05,1045,574,20191204
936542,975MFL22B,1010,1047,1000.05,1047,715,20191204
936548,0MFL22A,1031,1031,1030,1030.71,70,20191204
936550,0MFL24A,1020,1020,1020,1020,200,20191204
936570,0LTFL24A,1071,1071,1015.05,1056,41,20191204
936574,905LTFL27,1180.8,1180.8,1085,1085,42,20191204
936594,0SCUF21,1033,1033,1033,1033,25,20191204
936600,0SCUF22,1020,1020,1020,1020,10,20191204
936634,1027MFL29,900,900,900,900,20,20191204
936640,95MHIL22,969,970,969,970,1000,20191204
936642,975MHIL24,975,975,975,975,300,20191204
936696,990JMFPL21,991,991,982,982,50,20191204
936710,0EFL21A,975,975,975,975,10,20191204
936716,995EFL24A,940,950,940,950,700,20191204
936722,995EFL29,910,921,900,905,140,20191204
936728,95MFL22,990,990,990,990,50,20191204
936734,975MFL22AA,1003.25,1003.25,995.05,995.05,51,20191204
936758,1013ICFL24,800,800,800,800,572,20191204
936780,912STF23,1001.85,1001.85,1001.85,1001.85,10,20191204
936784,931STF26,1001.9,1001.9,1001.9,1001.9,10,20191204
936786,93STF22,1025.15,1025.15,1025.15,1025.15,10,20191204
936788,95STF23,1025,1025,1025,1025,10,20191204
936790,96STF24,1026,1026,1026,1026,10,20191204
936794,0STF23,1025.7,1025.7,1025.7,1025.7,10,20191204
936802,845TCFS22,1035,1035,1035,1035,7,20191204
936806,85TCFS24,1030,1030,1030,1030,20,20191204
936810,865TCFS27,1041.05,1041.05,1040,1040.05,230,20191204
936908,BILNCD,31.51,31.52,31.43,31.43,2240,20191204
936910,9MFL20,975,980,965.1,979.17,42,20191204
936920,925MFL20,987,1017,985,985,92,20191204
936932,95MFL21D,995,995,995,995,270,20191204
936947,975MHFL22,935.01,940,935.01,939.72,316,20191204
936949,10MHFL22,915,918.01,915,918.01,60,20191204
936951,0MHFL22,920,920,905.01,920,119,20191204
936953,1025MHFL24,970,970.01,970,970.01,60,20191204
936959,0MHFL26,910,920,910,920,24,20191204
936961,99ECL21,970,981,960.5,960.5,72,20191204
936963,0ECL21,950,950,925,925,31,20191204
936965,102ECL23,1010,1010,950,980,140,20191204
936969,995ECL24,990,990,960.01,960.01,11,20191204
936971,104ECL24,970,970,970,970,10,20191204
936973,0ECL24,901,901,901,901,10,20191204
936977,104ECL29,999.95,999.95,999.95,999.95,1,20191204
950493,843PFC22,5211,5211,5210,5210,4,20191204
950495,843PFC22A,9139,9139,9046,9046,4,20191204
951695,PNB13FEB15,1063248.74,1063248.74,1063248.74,1063248.74,4,20191204
955511,RFL6JAN17,106000,106000,106000,106000,100,20191204
956720,920ICICIPER,1081533.66,1081533.66,1081533.66,1081533.66,1,20191204
957808,1015UPPCL26,978000,978000,978000,978000,1,20191204
958413,1025STFCL24,1007246.58,1007246.58,990000,990000,2,20191204
958579,EFPLA0A910A,107652,107652,107652,107652,55,20191204
958601,EEL22FEB19,100100,100100,100100,100100,30,20191204
958959,875SBIPERA,1043500,1043500,1043500,1043500,1,20191204
959087,87HFSLPERP,1007616.93,1007616.93,1007616.93,1007616.93,203,20191204
961700,IDFCFBLD1F,9500,9500,9500,9500,4,20191204
961703,SBIBIVR,11715,11720,11710.1,11713.47,68,20191204
961706,IIFCLBDIS2,1906,1906,1902.05,1902.05,20,20191204
961711,PFCBS1,5200,5200,5200,5200,4,20191204
961712,PFCBS2,9820,9820,9811,9811.01,6,20191204
961715,PFCBT1S1,5020,5020,5020,5020,4,20191204
961716,PFCBT1S2,9437.5,9437.5,9437.5,9437.5,5,20191204
961718,PFCBT1S4,9530,9530,9530,9530,4,20191204
961720,IDFCFBLD1J,9505,9505,9505,9505,4,20191204
961721,LTINF90122I,1071.61,1085,1071.61,1085,130,20191204
961722,LTINF9122II,1921.3,1950,1921.3,1950,816,20191204
961727,820NHAI22,1064.8,1065,1061,1061,4750,20191204
961728,830NHAI27,1156.01,1156.01,1156.01,1156.01,5,20191204
961729,820PFC2022,1058,1058,1058,1058,75,20191204
961730,830PFC2027,1154.8,1154.8,1153,1153,45,20191204
961731,8IRFC230222,1056.61,1056.61,1056.61,1056.61,517,20191204
961732,810IRFC2327,1159,1159,1159,1159,236,20191204
961735,87IDFCBFBL,5131.01,5141.1,5131,5141.03,10,20191204
961737,870LNT22A,1049,1049,1036.33,1036.8,22,20191204
961738,870LNT22B,1825,1843.9,1825,1842.79,650,20191204
961748,722REC22TF,1036.1,1036.1,1036.1,1036.1,5,20191204
961749,738REC27TF,1102,1102,1102,1102,25,20191204
961750,719PFC2023,1100.3,1100.3,1095,1096.64,1000,20191204
961752,719IIFCL23,1101.58,1101.58,1101.44,1101.44,56000,20191204
961765,751HUDCO28,1170,1170,1170,1170,75,20191204
961772,688PFC2023,1101,1101,1101,1101,283,20191204
961778,826REC23,1070.01,1070.01,1070,1070,1000,20191204
961779,871REC28,1214,1215,1214,1215,55,20191204
961802,843PFC23,1093.01,1093.01,1093.01,1093.01,403,20191204
961803,879PFC28,1232.55,1232.55,1230,1230,100,20191204
961804,892PFC33,1320.01,1320.01,1302.2,1306.5,899,20191204
961810,891NTPC33,1315,1320,1315,1320,109,20191204
961814,876HUDCO24,1190,1201,1190,1201,200,20191204
961816,901HUDCO34,1409.4,1409.4,1390,1408.53,535,20191204
961820,866IIFCL24C,1155.25,1161.2,1155.25,1161.2,850,20191204
961822,891IIFCL34,1365,1365,1365,1365,1,20191204
961826,875NHAI29,1290,1290,1290,1290,100,20191204
961837,841IREDA24,1150.2,1150.2,1150.2,1150.2,280,20191204
961841,880IREDA34,1370,1370,1370,1370,150,20191204
961853,900KPL34,1340,1340,1340,1340,1,20191204
961865,896HUDCO34,1322,1322,1322,1322,5,20191204
961885,888IRFC29,1271,1271,1270.1,1270.1,250,20191204
961906,736NTPC25D,1150,1195,1130,1130,40,20191204
972608,IFCI150910A,4998.99,4999,4998.99,4999,5,20191204
972609,IFCI150910B,9530.29,9670,9530.15,9635,17,20191204
972661,IFCI310111B,9600,9600,9600,9600,5,20191204
972705,IFCI121211B,4660,4660,4660,4660,4,20191204
972713,IFCI150212A,8908,8950,8907.01,8950,22,20191204
972714,IFCI150212B,4950,4999.99,4950,4999.99,5,20191204
972716,IFCI150212D,5000,5000,5000,5000,5,20191204
972719,IFCI310312A,7640.01,7640.01,7640.01,7640.01,4,20191204
972720,IFCI310312B,4760,4760,4750.01,4750.01,12,20191204
972721,IFCI310312C,8250.06,8400,8250.06,8400,8,20191204
972789,721IIFCL22A,1040484.92,1040484.92,1040484.92,1040484.92,50,20191204
972883,893PTCIF22,5193.35,5193.35,5193.35,5193.35,4,20191204
972885,893PTCIF22A,9400,9400,9382,9400,14,20191204