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

500002,ABB LTD.,1381.25,1421.35,1381.15,1407.75,4425,20171122
500003,AEGIS LOGIS,230,236.1,230,234.2,13383,20171122
500008,AMAR RAJA BA,803,804.95,782.8,786.95,19485,20171122
500009,A.SARABHAI,10,10.49,10,10.34,10345,20171122
500010,HDFC,1701.45,1724.9,1695.8,1718.3,52619,20171122
500012,ANDHRA PETRO,52,52.2,50,50.65,31985,20171122
500013,ANSAL INFRAS,23.05,23.05,22.5,22.65,22499,20171122
500014,APPLE FINANC,3.36,3.36,3.36,3.36,33478,20171122
500020,BOM DYEING,203.95,205.8,196.35,198,324953,20171122
500023,ASIANHOTNR,131,135.6,130,132.6,4292,20171122
500024,ASSAMCO,5.14,5.34,5.01,5.05,444545,20171122
500027,ATUL LTD.,2569,2569,2513,2527.7,1141,20171122
500028,ATV PROJECTS,9.75,10.15,9.75,10.15,5753,20171122
500029,AUTOLITE(I),71.5,71.5,68.65,69.55,17130,20171122
500031,BAJAJ ELECT.,414,417,408,413.6,26766,20171122
500032,BAJAJHIND,15.1,15.1,14.73,14.79,727664,20171122
500033,FORCE MOTR,3350,3370.6,3302,3328.45,17524,20171122
500034,BAJFINANCE,1809.75,1810,1770,1774.2,29183,20171122
500038,BALRAM.CHINI,162.5,163,158.75,159.2,82951,20171122
500039,BANCO PROD.,223.5,229,221.6,227.35,23870,20171122
500040,CENTURY TEXT,1340,1344.25,1321.8,1328.75,18106,20171122
500041,BANNARI AMAN,2454,2454,2450,2453.1,23,20171122
500042,BASF INDIA,2039.95,2075,1989,2002.7,5188,20171122
500043,BATA INDIA,780,794,744.85,749.25,223489,20171122
500048,BEML LTD,1639.9,1643.95,1615.1,1623.9,13701,20171122
500049,BHARAT ELECT,179.05,181.3,177.95,180.05,260380,20171122
500052,BHANSALI ENG,148.7,152.75,148.7,152.75,547281,20171122
500055,BHUSH STEEL,71,74.25,69.35,72.85,813582,20171122
500058,BIHAR SPONGE,1.9,1.9,1.85,1.9,8135,20171122
500059,BINANI IND.,91,92.5,87.95,89.05,22453,20171122
500060,BIRLACABLE,56,60.2,56,59.6,9314,20171122
500067,BLUE STAR,695,696.2,680,685,3971,20171122
500068,DISA INDIA,6030,6100,5900.9,6060,30,20171122
500069,BNK CAPITAL,115.4,117.8,112.35,114.65,7446,20171122
500074,BPL LTD.,69.15,69.15,67.2,67.55,41509,20171122
500078,CAMPH.& ALL,925,925,901.3,918.45,576,20171122
500083,CENTURY EXT,4.88,4.88,4.42,4.42,81532,20171122
500084,CESC LTD.,1029.8,1052,1026.1,1033.7,98217,20171122
500085,CHAMBAL FERT,150,151.15,145.5,146.05,39979,20171122
500086,EXIDE IND.,203.95,204.35,201.4,202.3,43619,20171122
500087,CIPLA LTD.,619.95,626,613.95,618.85,161466,20171122
500089,DIC INDIA,497.3,497.3,490,491.4,32,20171122
500092,CRISIL LTD,1835,1850,1805.65,1845.3,1140,20171122
500093,CGPOWER,86,86.35,84.1,85.8,166016,20171122
500096,DABUR (I),339.4,341.45,330.65,337.9,55994,20171122
500097,DALMIASUG,156,156.9,153.05,154.35,13120,20171122
500101,ARVIND Ltd,430.95,436.7,430,431.85,88637,20171122
500102,BALARPUR IND,12.5,13.4,12.41,13.12,550156,20171122
500103,BHEL,87.5,89.3,85.9,88.75,1166451,20171122
500104,HIND.PETRO,418.7,420.55,412.85,419.45,174391,20171122
500106,IFCI LTD,24.05,25.05,24.05,24.8,1842645,20171122
500108,MAHA.TELE,21.45,21.9,21.3,21.45,377210,20171122
500109,MRPL,127,127.25,123.6,124.9,60141,20171122
500110,CHENNAI PET.,418.15,421.1,410.55,415.1,55618,20171122
500111,REL.CAP.,451.3,462.2,429.8,455.15,787782,20171122
500112,STATE BANK,331,339.5,327.3,335.2,1643066,20171122
500113,STEEL AUTH.,83.5,84,81.35,81.65,802368,20171122
500114,TITAN,820,826.4,809.05,812.25,204224,20171122
500116,IDBI BANK L,60.5,61.9,59.6,61.65,404978,20171122
500117,DCW LTD.,43.7,44.85,43.4,44.5,325513,20171122
500119,DHAMPUR SUGA,289.45,289.8,281.1,283.25,35170,20171122
500120,DIAMINES&CHM,97.9,97.9,93.5,94.3,5530,20171122
500123,ELANTAS,1931.3,1950.05,1916.1,1928.05,736,20171122
500124,DR.REDDY'S,2375,2382.95,2342,2361.35,36319,20171122
500125,E.I.D.PAR,366,366,360.1,361.7,4802,20171122
500126,MERCK LTD,1168.95,1178.25,1140.5,1167.2,2151,20171122
500128,ELEC.CASTING,31.5,32.05,31.2,31.3,64778,20171122
500132,EMPEE SUGARS,4.2,4.2,4.03,4.05,2004,20171122
500133,ESAB INDIA,837,882.4,837,874,685,20171122
500135,ESSEL PROP,303.25,304,299,301.55,52278,20171122
500136,ESTER INDUS.,38.9,38.9,37.05,37.55,21540,20171122
500139,FEDDERELEC,79.6,80.5,78,78.4,54160,20171122
500141,FERRO ALLOYS,16.2,16.2,16.2,16.2,120540,20171122
500144,FINOL. CABLE,627,631,620,629.8,7082,20171122
500147,CMI FPE,1037,1080,1028.1,1028.1,5459,20171122
500148,UFLEX LTD,463.95,465.35,460.5,462.35,8315,20171122
500150,FOSECO INDIA,1525,1535,1492,1505.45,506,20171122
500151,GOLDEN TOB,48.55,48.6,48.55,48.55,800,20171122
500153,GANESH BENZO,99.5,99.5,92.6,97.55,133132,20171122
500155,GARDEN SILK,33.15,33.75,32.65,33.05,32392,20171122
500159,METROGLOBL,78.65,80.45,77.25,77.95,1957,20171122
500160,GTL LTD.,14.45,15.4,14.45,14.7,48055,20171122
500163,GODFREY PH,1036.05,1045,1026.5,1032.95,7369,20171122
500164,GODREJ IND,560.45,564.55,550.1,556.6,26817,20171122
500165,KANSAI NERO,483.1,486.55,475,483.1,17190,20171122
500166,GOODRICKE,408.9,444,401.1,426.25,159531,20171122
500168,GOODYEAR (I),815.05,839.9,791,831.8,15375,20171122
500170,GTN INDUS,18.3,18.9,18.05,18.25,9899,20171122
500171,GHCL LTD,265.1,268,256,256.7,102918,20171122
500173,GUJ.FLOURO,858.2,865,836.15,842.75,8407,20171122
500179,HCL INFOSYS,47.8,48.1,47.1,47.3,221245,20171122
500180,HDFC BANK,1862,1862,1846,1854,42144,20171122
500182,HEROMOTOCO,3699.9,3700,3644.5,3661.85,11649,20171122
500183,HIMACHAL FUT,27.9,27.95,26.85,27,615289,20171122
500184,HSCL,161.7,175,157.1,171.95,847189,20171122
500185,HIND.CONSTN.,38.25,38.25,37.05,37.3,685657,20171122
500186,HIND.OIL EXP,120.15,125.85,119.25,121.45,468469,20171122
500187,HSIL,488.8,503,488,490.9,32262,20171122
500188,HINDUS.ZI,319,320.15,311.15,313.2,71199,20171122
500189,HINDUJA VENT,482.2,492.95,482.2,490.1,1711,20171122
500191,HMT LTD.,43,43,41,41.45,3526,20171122
500192,PRAG BOSIMI,4.9,4.9,4.9,4.9,1000,20171122
500193,HOTEL LEELA.,20.45,20.45,20.05,20.15,21997,20171122
500199,I.G.PETRO,748,753.65,740,741,3702,20171122
500201,IND.GLYCOLS,409.8,413.2,396.65,400.6,106854,20171122
500202,IND.LEAS.DEV,3.85,3.85,3.85,3.85,50,20171122
500207,INDO RAMA,36.25,36.75,34.7,34.95,31474,20171122
500209,INFOSYS LTD,965,970.85,962.5,966.3,81870,20171122
500210,INGERSOLL,808,823.95,802.2,817,5573,20171122
500211,INSILCO LTD.,34,34,33.2,33.65,43024,20171122
500212,INTEG.FIN.SE,41.5,43.55,41.5,43.55,226,20171122
500213,INTER.TRAVEL,209,211,204.2,205.55,9648,20171122
500214,ION EXCHANGE,480,480,455,460.45,2204,20171122
500215,AGRO TECH FO,529.65,545,525,532.35,682,20171122
500219,JAIN IRRIG,115.7,115.9,112.1,113.5,1313063,20171122
500220,JASCH INDUST,65,66,62,64.9,7395,20171122
500223,JCT LTD,3.5,3.5,3.35,3.42,291697,20171122
500227,JINDAL POLYF,389.75,407.3,389.7,400.1,26885,20171122
500228,JSWSL,269.8,270,265.05,268.2,61414,20171122
500231,UMANG DAIR,71.4,72.5,70.25,71.15,2826,20171122
500233,KAJARIA CER.,729.9,732,715.05,718,205832,20171122
500234,KAKATIYA CEM,374.85,381,372.15,373.95,8508,20171122
500235,KALYANI STEL,390,391,378,379.1,17261,20171122
500238,WHIRLPOOL,1467,1468,1433.3,1452.65,996,20171122
500239,KG DENIM,61.5,61.9,60.6,61.1,7071,20171122
500240,KINETIC ENG.,81.45,84.4,80.55,82.1,51004,20171122
500241,KIRL.BROS.,273.7,275,269,272.45,2562,20171122
500243,KIRL INDUS,1445.05,1455.15,1411,1413.6,189,20171122
500245,KIRL.FERROUS,95.2,97.8,90.5,91.85,189903,20171122
500246,ENVAIN ELECT,17,17,17,17,4000,20171122
500247,KOTAK MAH.BK,1029.85,1033.95,1019.25,1025.75,27142,20171122
500249,KSB PUMPS,857,868.4,824.5,849.8,470,20171122
500250,L.G.BALKRISH,927,937.55,920,926.9,1138,20171122
500251,TRENT LTD.,337,348.4,331,339.85,85291,20171122
500252,LAKSHMI MACH,5839.95,5849.05,5790,5802.75,501,20171122
500253,LIC HOUS.FIN,605,605,593,598.35,75140,20171122
500254,UTTAMVALUE,0.46,0.47,0.46,0.46,585746,20171122
500255,LML LTD.,8.76,8.9,8.72,8.73,30709,20171122
500257,LUPIN LTD.,838.05,842,825,828.05,175928,20171122
500259,LYKA LABS,66.45,66.45,63,63.9,41043,20171122
500260,RAMCOCEM,712.5,715.55,702.9,706.55,5500,20171122
500264,MAFATLAL IND,354,354,334,350.3,115949,20171122
500265,MAH.SEAMLESS,496.05,498.1,484.9,493.4,9518,20171122
500266,MAH.SCOOTER,2750.9,2800,2735.35,2787.2,548,20171122
500267,MAJESTIC AUT,136.55,139,136.55,137,3096,20171122
500268,MANALI PETRO,35,35.5,34.5,34.6,56426,20171122
500271,MFSL,576.1,589,576.1,584.9,60498,20171122
500277,MID INDIA IN,0.6,0.6,0.6,0.6,400,20171122
500279,MIRC ELECT,39.75,39.95,37,38.3,1066506,20171122
500280,CENTURY ENKA,332,345.7,332,336.65,14683,20171122
500284,LORDS CHLORO,41.05,43,41.05,42.95,147,20171122
500285,SPICEJET LTD,142.95,143.85,142.05,142.85,981923,20171122
500288,MOREPEN LAB.,21.2,21.5,20.7,20.9,531476,20171122
500290,MRF LTD.,70020.2,70020.2,69300.15,69520.45,389,20171122
500292,HEIDEL CEM,158.65,168.8,158.2,165.1,98491,20171122
500294,NCC,114.8,114.8,108.6,109.05,1123572,20171122
500295,VEDL,310.25,315.65,308.1,309.35,549051,20171122
500296,NAHAR SPG.,109.3,110.4,107.25,108.35,8913,20171122
500298,NAT.PEROXIDE,2180,2180,2100,2115.9,2676,20171122
500300,GRASIM IND.,1170.1,1207.3,1166.8,1195.6,123986,20171122
500302,PEL,2619.15,2619.15,2580,2601.4,7787,20171122
500304,NIIT LTD.,93.05,96.6,92.7,94.55,115947,20171122
500306,JAYKAY,8.1,8.58,7.9,8.48,18684,20171122
500307,NIRLON,221,221,220.25,220.4,1035,20171122
500312,ONGC CORPN,180.9,182.6,180.05,180.75,442553,20171122
500313,OIL COUNTRY,50.9,50.9,49,49.2,13424,20171122
500314,ORIENT HOTEL,39,39,38.65,38.7,5033,20171122
500315,ORINTAL BANK,128.4,131.1,125.8,130.15,272310,20171122
500317,OSWAL AGRO.,13.6,14.5,13,14,63563,20171122
500319,INDIAN SUCRO,54.05,59,54.05,56.75,15312,20171122
500322,PANYAM CEMEN,68,68,65,65.6,18314,20171122
500325,RELIANCE,937.05,938.7,924.55,930.25,417327,20171122
500327,PILITA,15.1,15.1,14.5,14.84,2965,20171122
500330,RAYMOND,970.95,990,970.95,976.45,65280,20171122
500331,PIDILITE,840.05,845.7,833.8,836.65,399626,20171122
500333,PIX TRANS,198,198,167,169.55,75143,20171122
500335,BIRLA CORPN.,1105,1114.95,1068,1088.05,2493,20171122
500336,SURYA ROSHNI,370,376.6,369,371.15,89037,20171122
500337,PRIME SECUR.,50.15,50.45,48.5,48.95,21521,20171122
500338,PRISM CEMENT,112.2,113.95,110.85,113.1,13308,20171122
500339,RAIN,305.55,318.8,294.2,318.8,1516933,20171122
500343,PUDUMJEE,24.15,24.7,24.1,24.25,744,20171122
500346,PUN.COMMUNI.,40,40.5,40,40.35,800,20171122
500350,RSWM LTD,341,343.95,337.5,341.3,2144,20171122
500354,RAJSH.SUGAR,65.55,66.6,65.15,65.65,10515,20171122
500355,RALLIS INDIA,232.75,232.75,229,230.05,19542,20171122
500356,RAMANEWS,25.3,26.7,24.5,25.9,25138,20171122
500357,RAMA PAPER,12.35,12.35,12.35,12.35,892,20171122
500360,RAPICUT CARB,71.7,71.7,68,69.75,51865,20171122
500365,RMGALLOY,6.9,7.62,6.9,7.62,595,20171122
500366,ROLTA (I),54.3,57.4,54.3,56,670905,20171122
500367,RUBFILA INT.,82.6,84.3,82.15,83.65,36381,20171122
500368,RUCHI SOYA,26,27.3,25.4,26.45,1274414,20171122
500372,SAMTEL COL,0.57,0.57,0.57,0.57,10000,20171122
500378,JINDAL SAW,122,126.25,120,125.4,295425,20171122
500380,JK LAKSHMI,400.85,407,392.55,395.4,23563,20171122
500387,SHREE CEMENT,17184.4,17308.1,17020,17150.5,13967,20171122
500388,SHREE KRISHN,25.3,25.3,25.3,25.3,962,20171122
500390,REL INFRA,452,454.75,440,448.5,364812,20171122
500399,STEELCO GUJ.,9.75,9.99,9.52,9.58,753,20171122
500400,TATA POWER,92.8,93.45,90.35,93,953143,20171122
500402,SPMLINFRA,160.9,161.35,157,157.6,50363,20171122
500403,SUNDARAM FAS,496.8,501.55,489.25,496,15632,20171122
500404,SUNFLAG IRON,76.5,76.6,74.25,74.8,101463,20171122
500405,SUPREME PET,361.9,365,359.45,363.35,2270,20171122
500407,SWARAJ ENGIN,1898.15,1907.7,1870,1897.1,420,20171122
500408,TATA ELXSI,939,960.7,928,948.35,163139,20171122
500410,ACC LTD,1706.55,1735,1706.55,1723.65,15254,20171122
500411,THERMAX,1046,1063.45,1032,1039.7,1351,20171122
500412,THIRUMALAI,2038.7,2050,1994.4,2005.05,13975,20171122
500413,THOMAS COOK,233.55,234.45,228,229.9,9751,20171122
500418,TOKYO PLAST,119,119.6,115.4,118.05,10503,20171122
500420,TORRENT PHAR,1274,1288,1267.45,1273.9,4868,20171122
500422,TRANSCHEM,24.6,25.5,24.6,24.65,783,20171122
500425,AMBUJA CEME,262.1,267.4,262.1,265.75,56980,20171122
500426,UTLINDS,6.35,6.35,6.32,6.32,700,20171122
500429,UNIPHOS ENT.,92.2,94.95,92.2,93.75,2354,20171122
500439,VARD HOLDNG,3728.65,3729,3600.2,3716.55,162,20171122
500440,HINDALCO,260,263.1,257,258.3,179432,20171122
500444,WEST COAS PA,215.9,217.3,208.25,210.65,26858,20171122
500449,HIND.ORG.CHM,21.6,21.8,21,21.35,23448,20171122
500456,PAS.ACRYLON,25.75,25.95,25,25.25,94416,20171122
500459,PROCTER &GAM,9280,9351,9215,9260.2,131,20171122
500460,MUKAND LTD.,91.1,92.15,89.4,89.6,20310,20171122
500463,AGCNET,116,116,112.55,113.2,337,20171122
500464,UCAL FUEL,197,198.5,192,192.75,10093,20171122
500467,HARR.MALAYAL,93.6,97.5,90.35,96.25,218873,20171122
500469,FEDERAL BANK,112.4,113.2,110.45,113,2125225,20171122
500470,TATA STEEL,715,716.85,706.6,711.6,261488,20171122
500472,SKF INDIA,1735.95,1736,1700,1704.7,383,20171122
500477,ASHOK LEYL.,115,115,110.9,113.25,1166583,20171122
500480,CUMMINS (I),851.8,867.95,849,865.25,15880,20171122
500483,TATA COMM,700.45,704.25,690,694.25,16504,20171122
500488,ABBOTT (I),4997.6,5004,4967,4986.65,3446,20171122
500490,BAJ HOLD INV,2880,2901.85,2840.3,2865,5692,20171122
500493,BHARAT FORGE,714.95,715,704.7,711.55,50880,20171122
500495,ESCORTS LTD.,697.1,704,688.8,693.5,101966,20171122
500500,HIND.MOTORS,7.83,7.83,7.5,7.62,31255,20171122
500510,LARSEN & TOU,1225,1229.9,1215.8,1221.25,358481,20171122
500520,MAH & MAH,1418,1441.4,1409.15,1429.55,60413,20171122
500530,BOSCH LTD,19294.75,19325.8,18982.5,19022.05,824,20171122
500547,BHARAT PET.,514,514,504.3,507.9,237789,20171122
500550,SIEMENS LTD.,1201.55,1217.95,1189.35,1192.4,21796,20171122
500570,TATA MOTORS,424.4,432.95,424.4,428.25,775302,20171122
500575,VOLTAS LTD,630,630,615.1,623.15,347637,20171122
500620,GREAT EASTE,385.2,388.7,379.6,381.65,5080,20171122
500645,DEEPAK FERT.,414,416.4,409,410.75,40500,20171122
500650,EXCEL INDUST,616.35,616.4,604.25,609.85,5528,20171122
500655,GARWARE POLY,203,213.9,201,209.15,4746,20171122
500660,GLAXOSMITH,2490,2577.95,2488.15,2495.65,822,20171122
500670,GUJ.NARMADA,437,440.9,431.3,434.9,134043,20171122
500672,NOVARTIS,641.2,643.5,638.3,640.25,8427,20171122
500674,SANOFI,4469.05,4469.05,4431,4434.15,27,20171122
500676,GLAXOSMITHKL,6051,6051.95,6000,6002.85,94,20171122
500680,PFIZER LTD.,1964.2,1969.95,1953.85,1959.45,533,20171122
500690,GUJ.ST.FERT,139.5,140.6,137.95,138.3,228885,20171122
500696,HIND UNI LT,1261,1275,1261,1270.2,19583,20171122
500710,AKZOINDIA,1800,1800,1772.7,1779.7,306,20171122
500730,NOCIL LTD,181.75,186,178.35,184,298946,20171122
500770,TATA CHEM.,731,748,730,737.1,69848,20171122
500777,T.P.L.,72.25,73.7,71.1,72,59801,20171122
500780,ZUARIGLOB,224,231,218.95,220.4,56229,20171122
500790,NESTLE (I),7730,7730,7603.5,7623.8,2031,20171122
500800,TATAGLOBAL,270.1,276,267.9,273.6,632766,20171122
500820,ASIAN PAINTS,1196,1196,1156,1174.35,41954,20171122
500825,BRITANIA IND,4820,4833.45,4750,4770.1,4448,20171122
500830,COLGATE PALM,1046.9,1050.5,1032.65,1037.35,162193,20171122
500840,EIH LTD.,156.05,156.3,152,152.85,3824,20171122
500850,INDIAN HOTEL,110.75,111.05,110,110.55,21098,20171122
500870,CASTROL,390.5,392.55,386.85,388.1,463929,20171122
500875,ITC LTD.,256.3,258.8,256,258.1,638152,20171122
500877,APOLLO TYRES,247,249.4,243.55,247.65,217121,20171122
500878,CEAT LIMITED,1845,1848.45,1820.8,1834.45,27567,20171122
500890,MODI RUBBER,110.05,110.05,109.25,109.25,1286,20171122
500940,FINOLEX IND.,639.9,641.45,625.05,631.55,12259,20171122
500945,VALUE IND L,6.63,6.89,6.63,6.73,1010,20171122
501148,DALAL ST INV,104.8,104.9,104.8,104.8,84,20171122
501150,CENTRUM CAP,79,79,76.6,77.1,322006,20171122
501179,OSCAR INV.,219.8,220,209.75,213.35,1830,20171122
501242,TCI FINANCE,23.6,24.25,23.55,23.85,202,20171122
501295,INDUS.INV.TR,108.8,108.8,107,107,1334,20171122
501298,INDUS.&PRUD.,1355,1357,1351,1355,177,20171122
501301,TATA INVEST.,877.45,893.65,864.3,879.8,5088,20171122
501343,MOTOR&GEN.FI,33.35,33.35,32,32.3,560,20171122
501370,WALCHAND PF,173.95,176.25,167.1,175.45,4108,20171122
501391,W.H.BRADY,233.5,238.9,233.5,238.9,576,20171122
501421,SOLIX TECHNO,208.9,208.9,208.9,208.9,1,20171122
501423,SHA ENG PLA,689,694.95,656.05,676.45,1374,20171122
501425,BOM.BURMAH,1522,1524.85,1483,1488.25,19596,20171122
501430,BOM.CYCLE,1875,1899.95,1800,1867.85,148,20171122
501455,GREAVES COTT,122.65,123,121.5,121.85,64043,20171122
501700,INDIA NIVEH,49.4,49.45,49.35,49.4,6125,20171122
501833,CHOWGULE ST,15,15.47,14.81,15.47,1350,20171122
501848,GLOBAL OFFS,35.9,35.95,35.1,35.8,4005,20171122
502015,ASSOC.STONE,39.5,40.5,39.4,39.65,34810,20171122
502090,SAGAR CEM.,820,820,800.05,811.15,1640,20171122
502137,DECAN CEMENT,550,552.25,546.1,546.25,301,20171122
502157,MANGALAM CEM,356,356,350.9,351.9,1549,20171122
502165,OCL INDIA L,1464.05,1484.95,1437.65,1458.15,882,20171122
502168,N C L IND.,250.25,254.9,248,251.85,2161,20171122
502175,SAURAS.CEM.,90,91,89,89.9,57403,20171122
502180,SRI DIGV CEM,27.55,27.9,27.35,27.6,59398,20171122
502219,BOROSIL GLAS,876,880,863,866.25,9239,20171122
502250,MARATH.REFRA,340,340,337.25,337.25,190,20171122
502281,TRIVENI GLAS,20.45,20.8,19.8,19.95,7793,20171122
502330,IPAPPM,289,289,282.1,284.15,4516,20171122
502355,BALKRISH IND,2111,2149.9,2087,2123.15,22371,20171122
502407,NATH PULP,41,43.9,41,43.9,513,20171122
502420,ORIENT PAPER,122.7,123.9,120.5,121.9,29021,20171122
502445,CITADEL,60.6,60.6,60.6,60.6,100,20171122
502448,ROLLATAINER,6.78,6.78,6.4,6.41,6773,20171122
502450,SESHA.PAPER,759.8,760,740,750.2,197,20171122
502587,RAMA PULP,39,39.25,35.75,37.7,11932,20171122
502589,VAPI PAPER,36.9,36.9,36.9,36.9,5,20171122
502742,SINTEX IND.,24.5,24.75,23.85,23.95,967138,20171122
502761,BLUE BLEND,29.65,29.65,28.65,28.8,3475,20171122
502820,DCM LTD.,118,118.9,114,116.5,6554,20171122
502865,FORBES & CO,2081,2125,1989.5,2108.25,2877,20171122
502873,H.P.COTTON,35.55,35.55,35.15,35.25,938,20171122
502937,KESORAM IND,129.9,129.9,127.2,128.25,33153,20171122
502958,LAKSHMI MILL,2707,2707,2707,2707,3,20171122
502986,VARDH TEXT,1308.45,1322,1290,1300.75,3172,20171122
503015,MODERN INDIA,59.7,59.7,59.7,59.7,200,20171122
503031,PENLAND LTD,32.2,33,31.1,32.45,308368,20171122
503100,PHOENIX MILL,501.6,505.45,480,484.75,4660,20171122
503101,MARATHON NEX,470.15,475,468,471.1,816,20171122
503162,REL.CHEMOTX,87.5,87.5,84.5,85,3052,20171122
503169,RUBY MILLS,323,324,310,314.35,5375,20171122
503205,SHREERAM,49.4,52,49.4,50.35,970,20171122
503229,SIMPLEX REAL,97.5,97.5,97.5,97.5,398,20171122
503310,SWAN ENG,181.25,188.6,179.3,187.55,178895,20171122
503349,VICTORIA MIL,3690,3776,3626,3655,29,20171122
503624,SVARAJ TRAD,208,208,208,208,16000,20171122
503657,VEER ENERGY,32.4,32.4,30,30.3,49799,20171122
503659,SWIL,28.1,28.1,28.1,28.1,2180,20171122
503722,BANSW.SYNTEX,127.5,131.35,124.35,127.3,4582,20171122
503804,SHRI DINESH,130.7,135,130.2,131,2614,20171122
503806,SRF LIMITED,1776.45,1790.35,1755,1779.4,12277,20171122
503811,SIYARAM SILK,586,586,575,577.6,433,20171122
503831,FOMENTO HOTE,147.1,162.5,147.1,152,131,20171122
503837,SHREE RAJSYN,18.25,18.25,16.95,17.5,546,20171122
503960,BHARAT BIJLE,1040.8,1040.8,1012.1,1020.95,1553,20171122
504000,ELPRO INTER,43,43.75,40.5,42,18643,20171122
504008,EMCO LTD.,17.5,17.9,17.2,17.65,26894,20171122
504028,GEE LTD,55.5,56.5,54.2,55.35,9786,20171122
504036,HIND.RECT,112,118.65,111.25,118.65,11692,20171122
504058,NIPPOBATRY,844.7,844.7,835,840.05,416,20171122
504067,ZENSAR TECH.,879.95,879.95,864.55,868.3,1115,20171122
504076,JYOTI LTD.,50,50,47.15,49.4,2750,20171122
504084,KAYCEE IND,5200,5200,5200,5200,1,20171122
504092,INDOKEM LTD.,36.8,36.8,34.2,34.4,4463,20171122
504093,PANA ENERG,298.75,335,290.55,324.2,37123,20171122
504112,NELCO LTD.,115,117.5,112.05,113.5,26808,20171122
504132,PERM MAGNETS,58.15,58.15,58.1,58.15,1424,20171122
504176,HIGH ENERGY,330,358.9,326,326,855,20171122
504180,STD.BATTERY,7.43,7.43,7.43,7.43,10,20171122
504212,UNIV.CABLE,187.9,193.2,185.2,186.05,25127,20171122
504220,W.S.INDUSTR.,6.49,6.91,6.49,6.5,3222,20171122
504258,LAKSHMI ELEC,751,767,750,756.95,1293,20171122
504341,RELTD,39.5,39.5,39.5,39.5,500,20171122
504378,NYSSACORP,1.9,1.9,1.9,1.9,150,20171122
504614,SARDA ENMIN,450.5,453.45,444.15,446.85,9100,20171122
504646,BHAGWATI AUT,101,101,100,100,610,20171122
504701,GONTER PEIP,6.76,6.76,6.75,6.75,500,20171122
504741,IND.HUME PIP,470.35,470.35,461.2,463.25,1588,20171122
504786,INVEST &PREC,330.95,339,321.1,325.45,13675,20171122
504810,INFORMEDTEC,35.65,35.65,35.65,35.65,50,20171122
504840,KAIRA CAN CO,1241,1241,1236,1236,34,20171122
504879,ORIENT ABRAS,66.4,67,63.45,65.15,383477,20171122
504908,DUNCANENG,95.9,96.1,95.9,96,1001,20171122
504918,SANDUR MANG.,1020,1037.95,993,999.45,9941,20171122
504959,STOVAC IND.,3000,3040,3000,3007.35,348,20171122
504960,STEWARTS,18.75,18.75,18.75,18.75,10,20171122
504961,TATA YODOGAW,62.5,63.85,62.5,63.8,524,20171122
504966,TINPLATE,274,278.5,269,271.95,291654,20171122
504973,TIFHL,575.55,588,575.55,583,1025,20171122
504988,WELCAST,993.3,1000,966,999.9,126,20171122
505010,AUTO AXLES,1207.75,1219.9,1185,1200.95,4895,20171122
505029,ATLAS CYCLES,218,222,213.2,214.5,1276,20171122
505036,AUTO COR.GOA,1119.3,1129.4,1010,1017.5,10298,20171122
505075,SETCO AUTO,39.9,39.9,39,39.25,46663,20171122
505141,SCOOTERS IND,48.8,52.85,48.8,50.45,1554,20171122
505160,TALBROS AUTO,228.25,247.3,221.1,242.75,349295,20171122
505163,ZF STEERING,1275,1294,1250.1,1275.2,12694,20171122
505192,SMLISUZU,920.4,920.4,900,903.05,1804,20171122
505196,TIL LTD.,520,522.95,503.1,519.3,6565,20171122
505200,EICHER MOTOR,30400,30610.95,30151,30198.05,7197,20171122
505216,ALFRED HERB,750,750,725,747,126,20171122
505230,CIMMCO,96,97.6,93.05,93.55,9732,20171122
505232,VELJAN,995.05,1010,995.05,1008,215,20171122
505242,DYNAMAT.TECH,2070.35,2075.95,2031,2035,151,20171122
505250,G.G.DANDEKAR,80,89,80,87.85,49188,20171122
505255,GMM PFAUDLER,589.9,591,574.05,579.25,10894,20171122
505283,KIRLOSAR PN,885,893.9,870,875.95,2282,20171122
505299,KULK-POWER,35.45,35.45,34,35.45,1821,20171122
505302,LAXMI AUTOLM,50.1,50.1,50.1,50.1,446,20171122
505324,MANUGRAPH IN,49,49,46.55,47,22582,20171122
505343,MONOTYPE IND,5.5,5.5,5.5,5.5,500,20171122
505355,NESCO LTD,514.5,514.5,506,509,3405,20171122
505358,INTEGRA ENG,60.5,60.5,57,60.5,373617,20171122
505368,REVATHI EQU.,656,682,656,667,233,20171122
505400,TEXINFRA,70.8,72.75,67,71.75,402001,20171122
505412,WENDT(INDIA),2315.1,2340,2311,2312.4,57,20171122
505506,AXONVL,1.33,1.33,1.32,1.32,994,20171122
505509,RESPON IND,40,40.3,38.55,38.65,4515,20171122
505526,DOLAT INV.,7.25,7.25,7.25,7.25,7450,20171122
505533,WESTLIFE DEV,290,295,286.6,288.65,122162,20171122
505537,ZEE ENTER,540.55,566.5,540.55,562.05,198243,20171122
505576,GOLDCORP,74.5,74.5,74.5,74.5,1000,20171122
505590,SVPGLOB,310,319,300,300.25,5597,20171122
505665,ANTIF BEARNG,491.1,491.1,460,463.5,10496,20171122
505681,BIMETAL BEAR,535,538,525,534,1035,20171122
505688,BHARAT GEARS,197.4,204,189.2,192.85,59520,20171122
505690,BRADY MORRIS,71,74.95,71,74.95,55,20171122
505693,LATIMMETAL,29.65,29.85,27.55,27.65,6455,20171122
505700,ELECON ENG,77.95,80.5,77.55,78.65,223979,20171122
505710,GRAUER& WEIL,62.6,63.75,62.05,62.35,94902,20171122
505711,GAJRA BEVEL,2.2,2.3,2.2,2.3,2000,20171122
505712,GUJ.AUTO GE,329.2,331.4,316,328.6,2945,20171122
505714,GABRIEL(I),191.5,193.6,190.5,191.1,14403,20171122
505720,HERC.HOISTS,141,144,141,142,3206,20171122
505726,IFB IND.LTD.,1310,1325,1272,1294.35,5311,20171122
505729,SINGER INDIA,240.6,244,239.2,240,16508,20171122
505737,INTER.COMBUS,548.5,567.5,548.5,563.2,1217,20171122
505744,FED MOG GOE,514.9,515,495.1,507.65,1219,20171122
505750,JOSTS ENG.,936.5,950,892.25,902.45,559,20171122
505790,SCHAEFFLER,5166,5215.45,5122.05,5151.9,104,20171122
505800,RANE HOLDIN,1859.65,1943.8,1859.65,1914.8,434,20171122
505827,SNL BEARINGS,298,304.65,286,294,1379,20171122
505840,JAIPAN INDUS,35.25,35.25,35.25,35.25,200,20171122
505850,MANCREDIT,2.51,2.51,2.34,2.37,61907,20171122
505854,TRF LTD.,227.45,230,224,226.25,7950,20171122
505872,WPIL LTD.,699.9,710,685,687.75,5565,20171122
505890,KENNAMETAL,705.9,705.9,683,686.1,3313,20171122
505978,TRITON VALVE,1712.6,1712.6,1647,1698.75,955,20171122
506003,SUDAL INDUS,9.5,10.3,9.5,10.3,294,20171122
506016,JRIIIL,1.14,1.19,1.14,1.19,501,20171122
506022,PRAKASH IND.,147.85,148.5,143.45,144.95,240100,20171122
506074,ARSHIYA,96.25,101,95.85,98.15,231641,20171122
506076,GRIND NORTON,499.65,501.95,489.4,500.4,6436,20171122
506105,STANROSE MAF,168.35,171.9,168.3,169.05,273,20171122
506109,GENESYS INT.,364.45,364.9,341.95,353.3,102290,20171122
506122,PANKAJPIYUS,59.15,59.15,59.15,59.15,25,20171122
506128,PARNAXLAB,54.5,54.5,52.1,53.75,1233,20171122
506146,VISAGAR POL,1,1.02,0.99,1.01,161908,20171122
506159,ASISL,4.53,4.53,4.53,4.53,50,20171122
506184,KANANI IND,8.9,8.9,8.85,8.85,500,20171122
506194,ARIH SUPER,162.55,165.8,160,161.85,126796,20171122
506197,BLISSGVS PH,194.85,196.8,193.1,194.3,72711,20171122
506222,INEOSSTYRO,930.6,930.6,907.1,917.6,378,20171122
506235,ALEMBIC LTD.,39.7,39.7,37.8,39.1,72744,20171122
506248,AMINES&PLAST,68,68,65,65.45,7001,20171122
506260,ANUH PHARMA,170,173.25,170,170.7,5304,20171122
506261,MODISON MET.,72.75,72.75,69.75,70.05,55649,20171122
506285,BAYER CROP,4002.4,4010.05,3952,3982.4,524,20171122
506390,CLARI CHEM,588.55,596.3,585,586.8,2819,20171122
506395,COROM INTER,511,512,502.95,509.2,3419,20171122
506401,DEEPAK NITR.,227.8,227.8,218.3,223.35,31711,20171122
506405,DHARAMSI CHM,116.75,117,113.75,115.9,14003,20171122
506414,DIL LTD,1400,1400,1341,1378.8,1040,20171122
506480,GOCLCORP,519.55,520,516.15,519.95,726,20171122
506520,JAYSHRI CHEM,15,16.49,14.81,16.04,130046,20171122
506522,JL MORISON,1413,1413,1413,1413,20,20171122
506525,KANORIA CHEM,86,94.65,86,92.75,254420,20171122
506528,KELTECH EN.,1309.95,1309.95,1270,1302.5,344,20171122
506530,KEMP & CO.,351.15,351.15,351.15,351.15,3,20171122
506532,NITTA GELA,213.45,214.8,205.2,212.05,3992,20171122
506579,ORIENT.CARB.,1300.05,1321,1292,1294.75,730,20171122
506590,PHIL.CARBON,966,996,942.2,977.65,109971,20171122
506597,AMAL PRODUCT,182.05,185.95,180,181.75,5705,20171122
506605,POLYCHEM,434,461.95,434,450,58,20171122
506618,PUN.CHEM,415,425,410,415.3,5815,20171122
506642,SADHANA NITR,63.4,66.9,63,63.6,720,20171122
506655,SUDARSH.CHEM,372.85,384.8,368.35,370.1,11762,20171122
506685,ULTRAMARINE,280,281.5,273,276.3,9994,20171122
506687,TRANSPEK,1390,1416,1315,1337.7,15994,20171122
506690,UNICHEM LAB,288,290.05,285.15,286.55,39374,20171122
506720,ZANDUREALTY,1650,1955.75,1640,1955.75,44515,20171122
506734,MYS PETRO,127,133.95,127,131.85,4361,20171122
506767,ALKYL AMINES,598.55,599.1,589.05,590.3,2419,20171122
506808,TUTICORIN.,11.9,12.4,11.9,12.4,3653,20171122
506820,ASTRAZEN.PH.,1190,1197.45,1160,1167.65,965,20171122
506852,PUN.ALKALI,29.2,30.7,29.2,30.6,12595,20171122
506854,TANFAC IND.,100,105,97,99.85,10079,20171122
506858,GUJ.PETRO,21.25,21.25,21.25,21.25,229,20171122
506863,SWADESHI IND,3.89,3.93,3.85,3.93,6644932,20171122
506879,GUJ.THEMIS.,43.3,44.75,43.1,44.15,7904,20171122
506910,JAYSN DYEST,72,73.5,70.5,71.5,1180,20171122
506919,MAKERS LAB.,95,98.95,95,96.9,3936,20171122
506943,J.B.CHEMICAL,289.3,289.7,286.5,287.4,4275,20171122
506981,BL.CHIP TEX,84,84,80,83.95,7,20171122
507155,JAGATJIT IND,64,67.1,64,67.1,120,20171122
507180,KESAR ENT.,60,60.15,59.95,60,840,20171122
507205,TILAKNAG IND,19.49,19.64,18.53,19.4,201494,20171122
507265,EMERALL,81.55,81.55,81.5,81.5,1500,20171122
507300,RAVALGAON,3450,3450,3450,3450,1,20171122
507315,SAKTHI SUGAR,25.5,25.5,24.75,25,20762,20171122
507410,WALCHANDNGR,225.5,239.1,219,235.55,514245,20171122
507435,KHOD.INDIA,69.5,69.9,68.05,68.05,2535,20171122
507438,IFB AGRO,652,687,652,666.1,936,20171122
507442,DHARANI SUG,32.05,32.8,31.6,31.65,23359,20171122
507450,THIRU A.SUG.,64.6,66.25,64.6,65.45,4444,20171122
507474,KOTHARI FERM,45.7,52.65,43.95,47.1,9852,20171122
507488,G.M.BREWERI,798.85,811,790,791.75,7131,20171122
507490,RANA SUGARS,7.31,7.31,7.15,7.16,111435,20171122
507498,PICCADILY SU,8.83,8.89,8.83,8.89,2271,20171122
507508,RIGA SUGAR,15.65,16.95,15.55,16.95,16570,20171122
507514,SOM DISTILL.,172.15,183.7,167.1,178.1,195988,20171122
507525,AMRIT CORP,1300,1347.9,1260,1335,60,20171122
507526,ASSO.ALCOHOL,200,211,199,208.4,45211,20171122
507552,FOODS & INNS,1150,1150,1051.1,1139.95,206,20171122
507580,IVP LIMITED,192,200,185.15,188.25,3839,20171122
507598,KLRF LTD,95.8,98,93.5,93.75,4356,20171122
507609,OLYMPIC OIL,119.8,119.8,119.8,119.8,103,20171122
507621,MILKFOOD,220,220,218.9,218.9,2,20171122
507645,POLSON LTD.,12950,12994.9,12451,12621.1,158,20171122
507649,RASOI LTD.,37274.95,37275,37274.95,37275,4,20171122
507652,RATNAMANI,1.02,1.12,1.02,1.12,10100,20171122
507685,WIPRO LTD.,294.5,295.4,293.05,294.15,54984,20171122
507690,ORIENT BEVER,112,112.5,107.15,108.05,9869,20171122
507717,DHAN AGRI,678.95,678.95,660.05,664.2,1600,20171122
507747,TTK HEALTHCA,816.95,829.85,804,821.45,281,20171122
507753,TGVSL,63.7,64.5,62.1,62.8,396577,20171122
507759,LIME CHEM.,49.95,49.95,49.95,49.95,317,20171122
507779,KANPUR PLAST,123,125,122,123.5,9586,20171122
507785,TAINWALA CH.,95.25,96.4,93.95,95.05,4533,20171122
507789,JAGSON PHAR,35.5,36,35,35,1282,20171122
507794,KHAITAN CHEM,23.1,23.1,22,22.1,127934,20171122
507813,NATI. OXYGEN,42,43,42,43,167,20171122
507815,GILLETTE (I),6177,6320,6177,6298.3,637,20171122
507817,WIRES FABRIK,114,114,114,114,4,20171122
507828,ANSAL HOUS.,22.7,23,22.55,22.95,10625,20171122
507833,COMPUTER PNT,0.92,0.92,0.92,0.92,2000,20171122
507836,MAC CHARLES,430,444,430,431.15,2109,20171122
507852,ADDI IND.,9.5,9.5,9.5,9.5,100,20171122
507864,PION INVEST,48.5,50.6,48.5,49.7,11855,20171122
507872,ASHNOOR TEX.,18.35,18.6,18.35,18.6,490,20171122
507878,UNITECH LTD,6.23,6.58,6.18,6.45,4091885,20171122
507880,VIP INDUS.,309,356,309,344.9,346010,20171122
507910,FIBERWB IN,286.05,293.45,280,287.85,69747,20171122
507912,LKP FIN,124,124.05,117.05,118.55,15116,20171122
507944,BAJAJ STEEL,178,187.25,172.2,175.75,18647,20171122
507960,GUJ.HOTELS,142.2,149.85,140,147.8,3604,20171122
507981,JINDAL HOTL,63.8,63.9,61,61.7,2731,20171122
507998,SIMMONDS-MAR,83.7,83.75,81.3,81.75,3945,20171122
508136,BNALTD,290.7,326,290.7,319.05,35491,20171122
508306,LEDO TEA CO,67.5,67.5,67.5,67.5,200,20171122
508486,HAWKINS COOK,2823.2,2846.95,2800,2801.8,1014,20171122
508494,WARREN TEA,140,164.2,132.35,164.2,175888,20171122
508664,BEST E.HOTEL,68.6,68.6,68.6,68.6,10500,20171122
508807,IST LTD.,1300,1300,1300,1300,33,20171122
508814,COSMO FILMS,353.55,356.7,351.55,352.85,6306,20171122
508860,DIAMANT,0.73,0.73,0.73,0.73,3752,20171122
508869,APOLLO HOSP.,1101.6,1152.45,1099,1144.05,33834,20171122
508875,NITINCAST,207.9,207.9,200,201.95,317,20171122
508906,EVEREST INDS,477,492.45,475,480.15,9300,20171122
508922,MSR INDIA,29.8,30.05,28.75,30,24084,20171122
508933,AYMSYNTEX,62.9,64,62,63.7,2343,20171122
508941,PANASON CAR,580,600,570.6,589.25,4987,20171122
508956,HB LEAS.PUB,1.9,1.9,1.9,1.9,1890,20171122
508989,NAVNETEDUL,155.55,172.6,155,170.1,38320,20171122
508996,SATPROP LTD,4.56,5.1,4.56,4.91,10681,20171122
508998,STERL INTER,1.25,1.25,1.2,1.23,84666,20171122
509009,AUSOM ENT,56.05,64.4,56.05,63.9,19402,20171122
509020,RUCHI INFRA.,4.57,4.65,4.21,4.21,45859,20171122
509026,VJTFEDU,65,65,65,65,500,20171122
509048,LANCOR HOLDS,30.75,31.75,30.1,31.15,14734,20171122
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,7652,20171122
509053,BANAS FIN.,4.23,4.24,4.04,4.04,2553,20171122
509055,VISAKA IND.,645.9,660,622,645.2,7080,20171122
509073,HATHWAY BHAW,4.35,4.35,4.35,4.35,8050,20171122
509077,PRESSMN,71,72.45,69.55,70.3,17342,20171122
509079,GUFIC BIO SC,92.05,93.6,89.25,89.55,38190,20171122
509084,PHOTON CAP,32.2,32.2,32.2,32.2,65,20171122
509148,GOVIND RUBB.,19.5,19.5,19.05,19.45,21578,20171122
509152,GRPLTD,1321.5,1370,1305,1370,136,20171122
509162,INDAG RUBBER,178,180,176.5,178.25,8666,20171122
509196,M.M.RUBBER,46.9,46.9,46.9,46.9,1150,20171122
509220,PTL LTD,56.7,57.55,53,57.1,28119,20171122
509243,TVS SRICHAKR,3300,3370.3,3296.15,3301.65,814,20171122
509438,BENARES HOT,1082,1127,1082,1127,11,20171122
509449,BHAGWATI OXY,35,35,35,35,300,20171122
509472,CRAVATEX,440,440,430,432.95,320,20171122
509480,BERGE PAINT,247,251.9,247,249.65,25142,20171122
509486,CAPRIHANS,112.55,112.55,109,110,26350,20171122
509488,GRAPHITE IN.,546,580,530.5,580,750390,20171122
509496,ITDCEM,204.25,209,200.3,207,27721,20171122
509525,EMPIRE IND.,2055,2088,1991.7,1994.35,728,20171122
509550,GAMMON INDIA,6.73,7.18,6.73,6.81,63124,20171122
509557,GARWARE WALL,935,946.55,933,936.85,3275,20171122
509567,GOA CARBON,845,909.85,823.25,909.85,218348,20171122
509597,HARDCASTLE,299.9,300,299.9,300,500,20171122
509627,HIND.DORR,7.52,7.52,7.52,7.52,16604,20171122
509631,HEG LIMITED,1580.2,1746.5,1580.2,1746.5,215975,20171122
509635,HIND.COMPOSI,459,459,450,452.5,2516,20171122
509675,HIL,1294.1,1330,1286,1319.9,850,20171122
509692,IND.CARD,186.35,190.75,186.35,189.85,352,20171122
509709,INT.CONVEYOR,21.05,21.05,21.05,21.05,100,20171122
509715,JAYSHRE TEA,110.1,115.55,107,112.65,160882,20171122
509760,MODERN SHARE,16.55,16.55,16.55,16.55,50,20171122
509820,PAPERPROD,285.15,293,285,291.45,3053,20171122
509835,PREMIER SYN.,68.1,72.8,68,68.65,13703,20171122
509874,SHALIMAR PAI,190.4,196,185.5,190.25,5122,20171122
509895,HIND MILLS,340,343,332.1,343,111,20171122
509930,SUPREM IND,1124.9,1130,1120.05,1128.15,265,20171122
509966,VST INDUS.,3500,3500,3458.5,3486.9,9,20171122
510245,SWASTI VINAY,3.8,3.98,3.68,3.88,12848,20171122
511012,YAMINI INVES,14.95,15.1,14.8,15.1,49664,20171122
511034,JINDAL DRILL,157,158.95,155.55,156.05,15689,20171122
511064,APLAYA,4.61,4.61,4.61,4.61,100,20171122
511066,SAKTHI FIN.,35.55,36.95,35.5,35.7,6382,20171122
511072,DEWAN H.FIN.,622.2,629.9,619.25,620.55,124596,20171122
511076,SAT IND LTD,27.1,28.5,26,27.75,32604,20171122
511092,JMDVL,2.16,2.2,2.16,2.2,3951,20171122
511110,V.B.DESAI,12.5,13.7,12.5,13.7,101,20171122
511116,QUADRANT,1.86,1.99,1.86,1.95,3390,20171122
511131,KAMAN HSG,14.3,14.3,13.51,13.51,345,20171122
511138,KOTHARIFIN,56.5,56.5,56.5,56.5,108,20171122
511144,ASYAINFO,49.05,52,47.6,49.35,20829,20171122
511147,WALL ST.FIN.,38.8,38.8,37,37.05,3205,20171122
511196,CANFIN HOMES,463.85,469.5,456.3,464.3,35888,20171122
511208,IL & FS INVE,20.05,20.35,19.5,19.6,237450,20171122
511218,SHRIRAM TRAN,1269.95,1269.95,1245,1250,21931,20171122
511243,CHOLAFIN,1296.25,1302.05,1274.2,1282.1,7393,20171122
511276,MEFCOM AGRO,5.35,5.35,5.35,5.35,712,20171122
511288,GRUH FINANCE,500.05,503,495.1,501.2,11335,20171122
511333,VLS FINANCE,85.9,97.8,85.85,93.15,517933,20171122
511355,IND CEM CAP,4.4,4.4,3.99,4,3031,20171122
511359,AD-MANUM FIN,41,44.45,40,43.75,11815,20171122
511367,MEGLON,13.5,13.5,13.5,13.5,25,20171122
511389,VIDEOCON IND,13,13.5,12.6,12.6,605178,20171122
511391,INTER GLOB F,27.6,30.3,27.55,27.55,1201,20171122
511411,SHRISTINFRA,314.5,314.5,285.1,302.5,95,20171122
511413,CREST,245,247.9,237.25,238.1,133720,20171122
511431,VAKRANGEE,705,713.2,702.35,703.85,164473,20171122
511447,SYLPH TECH,5.33,5.33,5.33,5.33,100,20171122
511451,DHARANI FIN.,10.53,10.53,10.53,10.53,6350,20171122
511463,ALEXANDER,28.95,30.1,28.95,29.75,35017,20171122
511473,IND.BANK MER,21.45,21.7,21.25,21.4,19184,20171122
511501,BHARAT BHUSH,19.45,20,19,19.9,3338,20171122
511505,CAPITAL TRUS,510,517,507.85,510.7,1248,20171122
511509,VIVO BIO TEC,54.8,54.8,54.8,54.8,1413,20171122
511523,VEERHEALTH,10.46,10.46,9.3,10.4,1261,20171122
511533,SAHARA HOUSG,71.95,71.95,67.2,68,2557,20171122
511543,GSB FINANCE,9.97,9.97,9.97,9.97,446,20171122
511551,MONARCH,78,79.9,76.3,78.2,18737,20171122
511557,PRO FIN CAP.,226,240.9,226,240.45,10240,20171122
511559,TIMES GUARAN,68,73.9,68,70.5,2727,20171122
511571,SOMDATT FIN,5.65,5.65,5.65,5.65,600,20171122
511585,REGENCY TRUS,3.39,3.39,3.39,3.39,100,20171122
511589,AVONMORE,24.95,25,23.4,24,44917,20171122
511593,LIBORD FIN,11.5,11.5,11.5,11.5,400,20171122
511601,YASH MANAGE.,10.93,12.07,10.93,12.07,10793,20171122
511605,ARIHANT CAP.,198.9,200,188,193.05,79339,20171122
511609,ISL CONSULT,20.1,20.1,18.45,18.45,131,20171122
511611,DCM FINANCIA,2.99,3.11,2.99,3.11,1341,20171122
511628,IMCAP,67,68.5,67,68.5,3170,20171122
511630,SAMBHAAV MED,13.25,13.67,13.1,13.67,390008,20171122
511654,SUGAL DAM,12.68,12.68,12.67,12.67,500,20171122
511658,NETTLINX LTD,69,69.75,60.25,68.8,25499,20171122
511664,BGIL FL TEC,3.63,3.63,3.6,3.6,3167,20171122
511676,GIC HOUSING,432.4,432.4,423.7,425,13475,20171122
511692,AJCON GLOBAL,26.5,26.5,26.5,26.5,50,20171122
511706,ACTION FIN.,10.48,10.49,10.29,10.29,170775,20171122
511724,BAID LEASING,152,158,150.5,155.3,23583,20171122
511726,VIPUL LTD,82.95,82.95,80.7,81.2,10048,20171122
511728,KZ LEAS FIN.,8.5,8.5,8.5,8.5,30,20171122
511736,USHDEV INTNL,3.77,3.77,3.77,3.77,2225,20171122
511742,CHOKHANI SEC,34,34.05,34,34.05,59,20171122
511754,SHALIB.FINAN,116.15,132.9,116,128.5,10394,20171122
511764,UPASANA FIN.,28.2,28.2,26.8,26.8,101,20171122
511766,MUTHOOT CAP,599.05,615,592.9,598.7,745,20171122
512047,ROYAL IND,1.7,1.7,1.69,1.69,4000,20171122
512068,DECCANGOLD,39.95,40.8,38.7,39,30494,20171122
512070,UPL,760,761.95,743.7,746.7,37146,20171122
512093,CRANES SOFTW,1.3,1.34,1.29,1.31,26852,20171122
512131,SIGNET IND,8.79,9.09,8.68,8.93,159216,20171122
512135,ENSA STEEL,5,5,4.75,4.75,202,20171122
512161,8KMILES,835.8,841.9,821,824.15,19154,20171122
512175,VAMA INDS,28.2,28.2,27,27.75,27469,20171122
512179,SUNTECK REAL,386.8,402.3,382.75,392.1,40341,20171122
512217,PRISM MEDI,33.35,33.35,28,29.6,12813,20171122
512229,VERITAS,159.55,159.55,159.55,159.55,86,20171122
512237,JAI CORP LTD,137.85,160.95,135.25,158.15,3639339,20171122
512247,ASHIRWAD CAP,2.75,2.88,2.75,2.88,10523,20171122
512257,SVARTCORP,6.3,6.84,6.18,6.75,197737,20171122
512267,MEDIA MATRIX,6.82,6.82,6.82,6.82,1300,20171122
512289,SHIRPUR GOLD,148,159.8,148,155.45,13482,20171122
512296,BHAGYA INL,37,38.25,36.25,36.8,13956,20171122
512297,SHANTAI,170,170,167.05,168,285,20171122
512299,STERL.BIOTEC,3.36,3.36,3.26,3.3,53230,20171122
512301,CHAMBAL BREW,4.5,4.5,4.5,4.5,50,20171122
512329,KRL,45.25,45.25,45.25,45.25,100,20171122
512359,SWORDEDGE,2.04,2.04,2.04,2.04,200,20171122
512369,ENNORE COKE,3.29,3.29,3.29,3.29,1,20171122
512393,SHARDUL SECU,44.95,44.95,42.35,42.6,485,20171122
512399,KAPASHI COMM,47.25,47.25,47.25,47.25,60500,20171122
512417,TRITRADE,0.49,0.49,0.49,0.49,1000,20171122
512425,NIRAV COMMER,182,182,182,182,5,20171122
512437,APOLLO FIN I,11.68,11.68,11.68,11.68,102,20171122
512453,SHRI JAGDAMB,153.3,153.3,153.3,153.3,10,20171122
512455,LLOYDS MET E,20.3,20.3,19,19.3,11489,20171122
512463,SHREE GLOBAL,3.36,3.36,3.36,3.36,1,20171122
512493,GARNET INTL,740,740,675.5,740,564,20171122
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,10,20171122
512519,DONEAR IND.,70.8,71.55,68.75,69.9,107833,20171122
512527,SUPER SAL IN,640.1,645,635,637.25,278,20171122
512529,SEQUENT,99.25,101.7,96,96.6,62545,20171122
512531,STC INDIA,192,196,184.6,189,29689,20171122
512559,KOHINORFOODS,71,74.7,70.1,72.65,92338,20171122
512573,AVANTI FEEDS,2730,2789.7,2690.4,2725.15,20585,20171122
512579,GUJ.NRE COKE,1.69,1.69,1.6,1.65,78161,20171122
512587,ZODIAC JRD,44,44,44,44,100,20171122
512597,KEYNOTE CORP,68.5,68.5,68.5,68.5,191,20171122
512599,ADANI ENTER,155.4,159.2,152.7,157.75,698850,20171122
512608,BHANDARI HOS,4.5,4.5,4.5,4.5,91563,20171122
512624,REGENTRP,5.33,5.33,5.33,5.33,9,20171122
512626,ORBIT EXPORT,135,150,125.6,144.25,24448,20171122
512634,SAVERA IND,86.85,86.9,81.1,82,8633,20171122
513005,VBC FERRO,39.5,39.5,39.5,39.5,10,20171122
513010,TATA SPONGE,942.5,951,936.25,941.65,14904,20171122
513023,NAV BHAR VEN,132.8,137.4,132.4,133.65,70866,20171122
513059,G.S.AUTO INT,11.6,11.7,11.35,11.43,7504,20171122
513063,TRANSFREIGHT,16.3,16.3,16.3,16.3,1000,20171122
513097,SHIV.BIMETAL,77.5,78.5,76.2,77.8,26631,20171122
513108,GANDHI SP.TU,316.9,316.9,310.1,315.4,575,20171122
513121,ORICON ENT,58.65,58.95,58,58.3,51178,20171122
513142,BALASORE,78,79.75,77.1,77.9,193822,20171122
513149,ACROW INDIA,128.5,128.5,128.5,128.5,50,20171122
513151,STI INDIA LT,15.94,16.4,15.94,16.17,400,20171122
513179,NAT STL AGRO,45.8,47,45.25,46.55,37260,20171122
513216,UTTAM GALVA,25.05,25.55,24.35,24.45,79150,20171122
513228,PENNAR STEEL,63.8,65.4,63.6,63.85,87699,20171122
513250,JYOTI STRUCT,10.45,10.65,10.08,10.28,86307,20171122
513252,JAY USHIN,409.4,409.5,407.9,408,569,20171122
513262,ST.STR.WHEEL,794,820,789,795.55,24493,20171122
513269,MAN IND.(I),111.45,112,107,107.65,158668,20171122
513307,SYNTHIKO FOI,32,32,29.95,29.95,800,20171122
513335,METALFORGE,32.75,35,32.75,34.35,8633,20171122
513349,AJMERA,316.7,322.6,312.65,317.15,77500,20171122
513353,COCHIN MIN.,150.25,150.25,142,144.1,26140,20171122
513361,ISW LTD,3.44,3.46,3.3,3.36,52813,20171122
513369,RAJKUMAR FRG,53.85,56.1,51,55.8,201,20171122
513375,CARBORUNDUM,382,389.4,376.95,381.15,40055,20171122
513377,MINERAL&METL,80,81.15,78,78.9,543549,20171122
513397,VALLABH STEL,32.05,32.05,32.05,32.05,400,20171122
513401,ASHIANA ISP.,30.6,30.65,30.4,30.55,4993,20171122
513403,PM TELELINN,4.75,4.75,4.75,4.75,645,20171122
513414,SMPL,1.5,1.54,1.5,1.51,98784,20171122
513418,SMFIL,0.51,0.51,0.51,0.51,500,20171122
513434,TATA METALIK,825.65,829.2,813.2,822.35,23622,20171122
513446,MONNETISPA,34,34.25,32.95,33.8,116451,20171122
513452,ELANGO INDUS,3.46,3.46,3.46,3.46,100,20171122
513456,KANISHK ST.,8.45,8.45,8.45,8.45,400,20171122
513460,MAHALAXMI SM,8.29,8.29,8.29,8.29,9650,20171122
513472,SIMPLEX CAST,119,120.9,117,120.15,3450,20171122
513488,SH.STEEL WIR,20.71,20.71,19.68,19.68,6759,20171122
513498,SOUTH.MAGNES,30.9,30.9,30.9,30.9,200,20171122
513509,KALYANI FORG,331.8,331.8,314.4,315.2,858,20171122
513511,PANCH.STEEL,59.9,59.95,56.05,57,45890,20171122
513513,ADITYA ISPAT,7,7,6.9,6.9,1889,20171122
513515,S.R.INDUS.,24,24,22.2,23.55,33570,20171122
513517,STEELCAST,173,176,162,163.15,8544,20171122
513519,PITTI LAMIN.,66.1,68.5,66.1,67.95,12186,20171122
513528,GLITTEK GRAN,2.8,2.8,2.8,2.8,8000,20171122
513532,PRADEEP MET.,81.7,90,78,83.2,55558,20171122
513534,VARDHMAN IND,10,11.15,10,10.6,30341,20171122
513536,GNRL,30.85,30.85,30.85,30.85,25,20171122
513554,MAHA STEEL,67.5,71.9,67.15,70.8,9663,20171122
513566,NOVA IRON&ST,10.5,11.6,10.5,10.55,4362,20171122
513597,SURANA INDS,2.9,2.99,2.9,2.95,1977,20171122
513599,HIND.COPPER,99.3,101.35,97.2,98.65,997769,20171122
513605,SRIPIPES,392.15,394.45,382.5,383.3,28768,20171122
513642,AXEL POLYMER,21.55,21.55,21.55,21.55,500,20171122
513683,NLCINDIA,105.85,106.4,103,103.3,98845,20171122
513687,SPECTRA IND.,25,25.75,24.6,25.35,4411,20171122
513691,JMT AUTO LTD,5.5,5.5,5.25,5.36,86645,20171122
513693,KIC METALIKS,151.5,151.9,151.5,151.9,302,20171122
513699,SOLID STONE,90,90,88.5,88.5,2055,20171122
513709,SHILP GRAVUR,140.85,141,136.05,138.9,10011,20171122
513713,WHITEORG,109,109.9,102.45,105.1,32498,20171122
513729,ARO GRANITE,67.85,67.85,66,66,2070,20171122
514010,HIM.FIBRES,7.1,7.1,5.61,6.37,22581,20171122
514028,RAJKAMAL SYN,13,13,12.4,12.4,1250,20171122
514030,DEEPAK SPINN,83,86.5,83,85.5,461,20171122
514034,JBF IND.LTD,221.95,227.4,218.7,220.15,25599,20171122
514036,LOY.TEX MILL,730,730,672.25,672.25,52,20171122
514043,HIMAT.SEIDE,331.45,333,326.3,329.8,48996,20171122
514045,BSL LTD.,63,64.45,61,61.7,7790,20171122
514087,PBM POLYTEX,108.7,108.7,105,105,1518,20171122
514116,GUPTA SYNTH.,2.49,2.49,2.48,2.48,700,20171122
514138,SURYALATA SP,137.95,137.95,131.5,135,493,20171122
514140,SURYAVA SPIN,6.05,6.05,6.05,6.05,1085,20171122
514142,TT LTD.,68.45,68.45,66.65,67.05,3598,20171122
514162,WELSPUN (I),73.9,76.5,72.8,74.65,582182,20171122
514165,IND.ACRYLICS,15.2,15.35,15.08,15.16,92180,20171122
514167,GANESH ECOSP,380,380,372,375.3,724,20171122
514171,CEETA IND.,13,13.45,12.83,13.1,3200,20171122
514175,VARDHMAN POL,35.1,37,35.1,35.8,14901,20171122
514183,BLA ROS IND,37.5,37.5,34.9,35.1,47951,20171122
514211,SUMEET INDS.,31.3,31.3,30.6,30.7,80398,20171122
514215,BINNY LTD.,231.3,231.3,222.5,231.3,26346,20171122
514234,SANGAM INDIA,196.2,197,194,194.3,595,20171122
514264,SEASONS TEXT,14.75,14.75,13.35,14.43,3080,20171122
514266,ZENITH FIBRE,118,119.8,114.75,115.9,2540,20171122
514272,BHILWARA SP.,8.36,8.45,8.36,8.45,349,20171122
514274,AARVEE DENIM,45.6,48.2,45.3,48.2,73667,20171122
514280,SANRHEA TECH,41.85,41.85,41.85,41.85,400,20171122
514286,ASHIMA LTD.,34.6,35.3,32.95,33.85,215425,20171122
514300,PIONEER EMB,41.35,41.35,39.75,40.15,38298,20171122
514302,VIPPY SPIN.,45.85,46.4,45.85,46.15,2081,20171122
514312,JAY HIND SYN,1.92,1.92,1.92,1.92,300,20171122
514318,JATTAINDUS,40.65,42,40.65,42,600,20171122
514322,KAMADGIRI,117.45,124.65,114.2,115,16717,20171122
514326,PATSPIN INDI,36.7,36.7,36.35,36.35,20095,20171122
514330,OVERSEAS SYN,8.1,8.1,8.1,8.1,28940,20171122
514348,WINSOME YRN,2.07,2.07,2.01,2.07,3600,20171122
514354,PREMIER POLY,40.05,40.1,40.05,40.1,350,20171122
514358,EVERLON SYN.,15.7,15.7,15.7,15.7,14,20171122
514366,CITIZEN YARN,0.39,0.39,0.39,0.39,1500,20171122
514394,AJIL,52,57.75,49.95,50,3319,20171122
514412,SARUPINDUS,74.55,74.55,68.1,70.15,1148,20171122
514418,MANORG,157.4,167,156.35,159.15,18367,20171122
514428,HINDU.ADHESI,72.45,77.95,70,75.95,9261,20171122
514442,SRI KPR IND,28.35,28.35,25.65,27,1570,20171122
514450,MAHA.RUBTECH,52.5,54.5,52,52.8,4010,20171122
514470,WIMSOME TEXT,69.7,70.5,66,68.2,48495,20171122
514474,FAIRDEAL FIL,41,42.9,39.1,39.8,2025,20171122
515018,REG.CERAMIC,4.41,4.41,4.41,4.41,900,20171122
515030,ASAHI IN.GLA,371,377.55,370,373.05,10781,20171122
515037,MURD.CERAM,43.85,44,42.4,42.8,13221,20171122
515043,SAINT-GOBAIN,64.5,64.5,62.05,62.85,39431,20171122
515055,ANANTRAJ,58.25,58.4,57,57.45,207564,20171122
515059,MADHUS.IND.,23.95,24,23.15,24,1300,20171122
515085,RESTILE CER.,6.83,6.83,6.12,6.25,17250,20171122
515093,MADHAV MARB.,65.5,66.1,64.15,64.25,2677,20171122
515127,RAMMAICA (I),22.5,22.5,22.5,22.5,100,20171122
515145,HIND.NAT.GLS,120.1,129.3,117,117.05,974,20171122
515147,HALDYN GLASS,43,43.25,42.3,42.7,25158,20171122
516003,SARDA PLY.,156.75,156.75,142.65,146,3422,20171122
516007,MANGALAM TIM,35.65,35.7,33.8,33.95,13830,20171122
516016,SHREYANS IND,169.15,172.65,167.5,170.95,4480,20171122
516020,AGIO PAPER,5.13,5.13,5.13,5.13,2195,20171122
516022,STAR PAPER,214,214,207,208.6,34330,20171122
516030,YASH PAPERS,40.05,40.5,39.6,39.95,44451,20171122
516032,SARDA PAPERS,10.5,10.5,9.64,9.64,11,20171122
516064,ARROWGREEN,490,493.5,470.25,484.25,8127,20171122
516072,VISHNU CHEM,355,372.55,355,372.55,3302,20171122
516078,JUMBO BAG,13.5,13.65,13.5,13.6,351,20171122
516082,N.R.AGARWAL,313.8,315.25,304.05,313.15,18764,20171122
516086,SH.RAJES.PAP,13.1,14,13.1,13.55,8501,20171122
516092,PUDMJEE IND,12.9,12.9,12.3,12.75,3294,20171122
516096,SANGAL PAPER,97.4,97.4,92.2,93.45,1323,20171122
516098,VENTURA TEXL,2.78,2.78,2.78,2.78,3,20171122
516106,SH.KARTHIK P,19.3,19.4,18.55,18.6,47724,20171122
516108,S.I.PAPER,119,123.9,117,118.65,2018,20171122
516110,SCANDENT,12.1,12.1,11.4,12,4523,20171122
517015,VINDHYA TELE,1304,1322,1297.25,1301.4,314,20171122
517035,RUTTONSHA IN,43.15,43.15,43.15,43.15,100,20171122
517041,ADORWELDING,518,532.75,513.85,522.65,4746,20171122
517059,SALZER ELEC,201,207.5,199,203.55,66820,20171122
517063,JETINFOTRAN,57.6,57.6,55.5,57.3,9,20171122
517080,HIGHGROUND,8.65,8.78,8.61,8.68,12880,20171122
517096,APLAB LTD.,22,22.05,22,22.05,234,20171122
517119,PCS TECH,24,24.7,23.05,23.8,5147,20171122
517140,MOSER BEAR,4.3,4.42,4.16,4.22,96341,20171122
517146,USHA MART.LT,24.2,24.3,24,24,19126,20171122
517164,ZENITH COMP.,1.4,1.47,1.4,1.47,943,20171122
517166,SPEL SEMICON,10,10.2,9.5,10.12,40302,20171122
517168,SUBROS LTD.,252.65,253.2,248.7,251.05,9379,20171122
517174,HONEYWELL,17150,17470,16750,16972.65,271,20171122
517201,SWITCH.TECH.,77,80,77,77,400,20171122
517206,LUMAX IND,1899,1920,1862,1878.85,863,20171122
517214,SPICEMOBI,19.9,20.45,19.05,19.9,66201,20171122
517224,SUJANA INDUS,0.92,0.95,0.91,0.92,54462,20171122
517230,PREM.AU.ELEC,9.02,9.75,9.02,9.24,1022,20171122
517258,PRECISION EL,36.4,36.4,36.35,36.35,2685,20171122
517264,FINELINE CI,12.9,12.9,12.9,12.9,400,20171122
517271,HBL P SYS,59.55,61.1,58.5,59.3,202013,20171122
517288,GUJARATPOLY,10.69,10.69,10.69,10.69,100,20171122
517300,GUJ.IND.POW.,132,136.3,129.15,133.85,856884,20171122
517330,CMI LTD.,204.8,207,202.5,205.05,13989,20171122
517334,MOTHERSON SS,352.55,355.55,343.2,344.75,141110,20171122
517344,MINDTECK (I),76,76,74.6,75.45,10020,20171122
517354,HAVELLSINDIA,520,520,498,499.9,51615,20171122
517356,ACI INFOCOM,7.7,7.76,7.35,7.73,1039802,20171122
517370,INCAP LTD.,69,69.4,68.5,69.4,1792,20171122
517372,GUJ.INTRUX,108,108,102,102.1,207,20171122
517380,IGARSHI MOT,892.6,896.4,882,891.65,749,20171122
517385,SYMPHONY,1610,1610,1560.05,1571.4,782,20171122
517411,SHYAM TELEC.,14.5,14.5,14.5,14.5,200,20171122
517415,LEE&NEE SOFT,3.2,3.2,2.94,2.94,14818,20171122
517417,PATEL AIRTEM,176.1,179.9,175,177.85,8429,20171122
517421,BFLYGANDHI,383,397,375,390.65,8754,20171122
517433,INNOV.SOFTW.,0.98,0.98,0.98,0.98,200,20171122
517437,DUTRON POLY.,142,142,132.05,137.1,229,20171122
517447,R.S.SOFTWARE,74.3,76.3,72.7,74.25,64264,20171122
517449,MAGNA ELECTR,194.8,200,194.8,199.7,3366,20171122
517467,MARSONS,5.61,5.9,5.1,5.42,98024,20171122
517477,ELNET TECH.,144.5,153.5,144.5,151,7186,20171122
517481,APTL,7.53,7.53,7.53,7.53,2635,20171122
517494,ACCEL TRANS,3.85,3.85,3.85,3.85,50,20171122
517498,WEBELSOLAR,109,109,107.25,108.05,16054,20171122
517500,ROTO PUMPS,118.5,121,116.9,119.45,42620,20171122
517506,TTK PRESTIGE,6727.85,6755.25,6700,6745.45,71,20171122
517514,DHINDIA,28.35,30,28.3,29.4,5860,20171122
517518,LEEL,282.25,294.4,282.25,286.35,28713,20171122
517522,RAJ GLO WIR,616,629,616,620.1,3414,20171122
517530,SURANATP,6.11,6.5,6.07,6.29,6280,20171122
517536,ONWARD TECHN,126.3,131.45,125.05,125.65,48836,20171122
517544,CENTUM ELEC,643.8,654,626,654,601,20171122
517546,ALFA TRANSFO,27.8,30.5,27.8,29,3238,20171122
517548,STARLITE COM,50.55,52.8,50.25,51.55,199859,20171122
517554,NHCFOODS,14,14,13.4,13.88,4962,20171122
517556,PVP VENT LTD,4.95,5.18,4.95,5.04,74067,20171122
517562,TRIGYN TECH,104,105.7,99.65,101.8,9589,20171122
517569,KEI INDUST.,335,339.7,331,333,33944,20171122
517571,IMPPOWERS,111.35,111.5,106,106.65,9908,20171122
518011,KEERTHI,177.2,187.2,177.2,181.05,1138,20171122
518029,GUJ.SIDH.CEM,34.9,35.1,34.9,35.1,15196,20171122
518091,ANJANI PORTL,237.05,240,232.05,234.55,1301,20171122
519003,MODINATURAL,132.15,138.9,130.05,132.25,1426,20171122
519031,SHAH FOOD(P),86.1,86.1,86.1,86.1,50,20171122
519091,TASTY BITE,6796.4,6796.4,6625,6677.5,160,20171122
519097,RITESH INTER,4.88,4.88,4.88,4.88,900,20171122
519105,AVT NATURAL,41.3,41.4,40.7,40.9,14972,20171122
519126,HIND.FOODS,330,340,326,328.7,782,20171122
519136,NAHAR INDUST,96,98.9,96,96.9,7346,20171122
519152,VADILAL ENT,657,657,657,657,529,20171122
519156,VADILAL IND,986,995,960,969.75,3958,20171122
519183,ADF FOODS LT,286,286.6,273,275.85,76961,20171122
519214,WILLIAM.FIN.,32.4,32.45,32.4,32.45,635,20171122
519216,AJANTA SOYA,69.9,73.5,63.15,68.5,42254,20171122
519224,WILLIAM.MAGO,98.45,98.45,93,96,20052,20171122
519248,JVL AGRO,21.1,21.5,20.9,21.15,35223,20171122
519260,SANWARIA,19.6,19.6,19.6,19.6,73988,20171122
519262,PRIMA AGRO L,23.15,23.15,23.15,23.15,200,20171122
519279,MADHUR IND,10.99,10.99,10.99,10.99,100,20171122
519285,TARAI FOODS,7.12,7.12,6.77,6.77,325,20171122
519287,MODERN DAIRI,10.05,10.05,9.18,9.36,13982,20171122
519295,BAMBINO AGRO,220,220,210.05,214.95,603,20171122
519299,PRIME INDS.,0.89,0.9,0.89,0.9,1000,20171122
519307,VIKAS WSP,13.15,13.65,12.65,12.7,252636,20171122
519359,POONA DAL,77.7,77.7,70.5,70.5,3755,20171122
519367,TRANSGL.FOOD,8.67,8.67,8.45,8.45,1890,20171122
519383,ANIK INDS,53.35,55.5,53.05,55.05,18867,20171122
519421,KSE LIMITED,2150,2150,2063,2080.5,1475,20171122
519455,NARBADA,18.22,18.22,18.22,18.22,598,20171122
519457,VIRAT CRANE,49,51.3,49,49.05,13173,20171122
519475,CHORDIA FOOD,121,121,112.7,115.5,615,20171122
519483,TAI INDUST.,16.9,17,16.9,17,109,20171122
519491,OCEAN AGRO,26.85,26.85,26.85,26.85,93,20171122
519494,N K INDUST.,51.9,56.25,51.9,56.25,5120,20171122
519532,ASIAN TEA,16.5,17.45,16.15,16.7,23567,20171122
519552,HERITGFOOD,749,753.8,735,736.85,6892,20171122
519560,NEHA INTER.,7.08,7.25,6.52,7.22,39633,20171122
519566,SIMRAN FARMS,103.25,105.3,103.25,105.3,4312,20171122
519570,LAKSHMI OVER,31.7,32.65,30.65,31.2,191209,20171122
519588,DFM FOODS,1960,1963,1950,1951.65,1686,20171122
519600,CCL PRODUCTS,318.05,318.05,302.1,305.6,6634,20171122
519602,KELLTONTEC,104.1,106.5,102.2,105.65,9232,20171122
519612,MAHAAN FOODS,14.75,14.75,14.75,14.75,101,20171122
520008,RICO AUTO,95,95.15,93.25,94.05,48293,20171122
520021,OMAX AUTOS.,68.4,69,68.2,68.45,1902,20171122
520043,MUNJAL SHOWA,267.35,272,267.05,268.8,6253,20171122
520051,JAMNA AUTO,59.8,60.75,59.5,60,285881,20171122
520056,SUNDAR.CLAY,5640,5676.2,5550,5564.75,32,20171122
520057,SONA KOYO ST,114,114.15,110.25,110.5,24012,20171122
520059,MUNAUTO,91.5,91.5,88.15,88.85,24456,20171122
520066,JAYBH.MARUTI,527.7,540,519.95,526.05,8971,20171122
520073,RACLGEAR,62,69,61.7,65.05,98787,20171122
520075,SAMKRG PIST.,355,357.5,345,355.25,12689,20171122
520077,AMTEK AUTO,27,28.15,27,27.7,80777,20171122
520086,SICAL LOG,221.95,228.5,217.65,219.85,2266,20171122
520111,RATNAMNI MET,973.5,979.95,964.45,966.6,60775,20171122
520113,VESUVIUS IND,1201.8,1201.8,1177.05,1180.75,424,20171122
520119,AUTOMOTIVE S,78.7,80.5,78.7,80.2,450,20171122
520123,ABC INDIA,94,99.4,93.1,94.05,2023,20171122
520127,BALURGHAT TE,4,4,3.8,4,4262,20171122
520131,COASTAL ROAD,20,20,20,20,500,20171122
520151,SHREY SH LOG,541,545.05,532,539.25,1171,20171122
520155,STARLOG,69,69.9,66,67.25,473,20171122
521014,EUROTEX IND,38.05,38.05,38.05,38.05,1000,20171122
521016,INDO COUNT,124.65,124.65,120.8,122.4,299586,20171122
521018,MARAL OVERS,42,42,40.25,40.7,1560,20171122
521030,NAKODA,0.43,0.43,0.41,0.41,18404,20171122
521034,SOMA TEXTILE,19.3,21.25,18.5,20.35,638919,20171122
521036,SOURCEIND,1.27,1.27,1.27,1.27,100,20171122
521038,TAM.JAI.MILL,4.3,4.3,4.3,4.3,100,20171122
521062,OCTAVE,1.45,1.45,1.45,1.45,20,20171122
521064,TRIDENT,88,88.15,85.4,87.4,73877,20171122
521070,ALOK INDS.,3.8,3.9,3.7,3.81,592201,20171122
521082,SPENTEX INDS,3.99,3.99,3.74,3.76,7128,20171122
521097,AMARJOTHI SP,182,183.25,174,175.6,11418,20171122
521105,OLYMPIA IND.,280,281,272,281,605,20171122
521109,NAGREEKA EXP,46,46.6,44.2,44.8,22442,20171122
521113,SUDITI IND.,77.5,77.5,72.1,73.3,5046,20171122
521131,SBFL,8.02,8.02,7.72,7.72,10900,20171122
521141,ADITYA SPIN.,8.81,8.81,8.81,8.81,200,20171122
521149,PRIME URBAN,22.05,23.35,22,22,9515,20171122
521151,DHANLXMI FAB,27,28.15,27,28.15,110,20171122
521163,ZODIAC CLOTH,218.55,218.55,218,218,1210,20171122
521167,FRONT BUSS,6.21,7.49,6.21,6.5,360247,20171122
521180,SUPER SPIN.,17.4,18,17.37,17.67,45012,20171122
521182,SEASONS FUR.,6.26,6.26,6.26,6.26,17500,20171122
521194,SIL INVEST,407.5,409.25,371.25,397.3,8966,20171122
521200,SURYLAK.COTT,90.35,93,88.5,89.7,2086,20171122
521206,SAMTEX FASH.,6.08,6.13,5.85,6.13,52635,20171122
521216,DHAN ROTO SP,24.5,25.95,24.2,25.1,6697,20171122
521220,DAMOINDUS,127.6,134,120.65,124,8909,20171122
521226,UNI ROYAL IN,10.01,10.1,10,10,1695,20171122
521228,TATIA GLOB,0.26,0.26,0.26,0.26,20046,20171122
521232,SUNIL INDUS.,31.5,31.95,31.5,31.9,900,20171122
521234,SRI NACHAMAI,21.5,21.5,21.5,21.5,1090,20171122
521240,SAMBANDAM SP,136.6,162,129.9,158.55,22543,20171122
521242,KANDAGIRI SP,39.95,42.95,39.95,40,371,20171122
521248,KITEX GARMEN,309.2,310.7,288,303.75,11078,20171122
522001,CRANEX LTD.,14.75,15.3,14.75,14.8,1007,20171122
522004,BATLIBOI LTD,28.9,29.4,27.7,27.95,41333,20171122
522005,AUSTIN ENGG.,61.4,61.5,59.35,60.05,1750,20171122
522014,UNITED DRILL,196,216.3,196,206.5,1627,20171122
522017,FLUIDOMAT,203.9,203.9,196,196.3,632,20171122
522027,EMA INDIA,24.4,24.4,24.4,24.4,1,20171122
522029,WINDSOR MACH,72.9,77.5,69,75.95,27098,20171122
522034,SHANTHI GEAR,149.7,150,144.05,144.4,13321,20171122
522064,HONDA SIEL,1324,1324.9,1310.05,1316,883,20171122
522073,HITECHGEAR,401,419,401,408.25,8342,20171122
522074,ELGI EQUIP,262.95,271.95,262.95,265.4,37953,20171122
522085,STONE INDIA,62.7,62.7,59.7,60.3,22226,20171122
522101,KILBURN ENGG,78,79.8,76.7,78.85,10240,20171122
522105,BIRLA PRETEC,5.25,5.47,5.25,5.41,23992,20171122
522108,YUKEN INDIA,2690,2775,2690,2738,3728,20171122
522113,TIMKEN (I),868.3,886,845.05,852.65,14780,20171122
522122,VOITH PAPER,758,764.85,726,750,746,20171122
522134,ARTSON ENG,80.1,81.1,77.05,79.45,36372,20171122
522152,SOLITAIR MC,59.35,59.5,58,58.6,2160,20171122
522163,DIAMONPOWER,16.3,16.75,15.85,16.05,88779,20171122
522165,INDSIL HYD,138,141.5,136,136.05,2282,20171122
522183,ITL INDUSTRS,174.05,205.25,174,205.15,49355,20171122
522195,FRONTIER SPR,190,190,183.6,189.9,2694,20171122
522205,PRAJ IND.LTD,90,90,85.1,88.15,206132,20171122
522207,RASANDIK ENG,146,166,141,161.15,11901,20171122
522209,YOGI SUNGWON,1.56,1.56,1.56,1.56,695,20171122
522215,SWISS GLASS,162.5,171.8,162.5,166.8,9144,20171122
522217,GUJ APOIND,242.4,244.95,236.2,237.05,2564,20171122
522229,TANEJA AERO.,54.3,60.95,54.3,60.15,222303,20171122
522231,CONART ENG.,45.15,45.15,44,44.8,6352,20171122
522237,SHIVAGRICO,5.8,5.8,5.8,5.8,150,20171122
522241,M.M.FORGINGS,886.45,895.85,866.05,883.1,1745,20171122
522249,MAYUR UNIQ.,472.45,478.9,458,461.4,4190,20171122
522251,CENLUB INDUS,59.2,62,59.2,61.2,4900,20171122
522257,RAJOO ENGIN.,31.8,34.85,31.8,33.55,173849,20171122
522261,DOLPHIN OFF.,110,114.5,109.65,114.05,67015,20171122
522263,JMC PROJECTS,565,565,528,542.75,19199,20171122
522267,VEEJAY LAKSH,49.55,52.5,49.5,52,2034,20171122
522273,AHMED.STEEL,27.6,27.7,27.6,27.7,100,20171122
522275,GET&D,407.45,417.35,405.15,413.55,526562,20171122
522281,RAM RAT.WIRE,192,192,185,186.35,23956,20171122
522285,JAY NECO IND,9.66,9.66,9,9.11,131264,20171122
522287,KALPA.POWER,430,430,416,421.85,21947,20171122
522292,CHANDNI TE,56.6,56.7,51.3,56.4,22806,20171122
522294,T & I GLOBAL,65.05,65.05,60,60.95,10406,20171122
522295,CONTROL PRNT,446.85,509.05,436.3,492.65,40670,20171122
522650,BEMCO HYDRAU,145,145,145,145,3,20171122
523007,ANSAL BUILD.,78.8,78.8,71.5,73,6226,20171122
523011,WEIZMANN LTD,53.3,54.45,51.55,51.95,1450,20171122
523019,B.N.RATHI SE,37.7,40.85,37.6,37.85,19737,20171122
523021,RISHITECH,68,68,65.55,66.2,7335,20171122
523023,SINCLAIR HOT,453.5,453.5,431.9,433.05,29692,20171122
523025,SAFARI IND.,444.4,447.9,437.6,437.8,351,20171122
523100,COSMO FERR.,26,27.9,26,27.55,16800,20171122
523116,SANCO TRANS,278,279.1,278,279.1,116,20171122
523120,ADOR MULTI.,19.95,19.95,19.95,19.95,250,20171122
523127,EIH ASSO.HOT,365,365,355.1,355.1,41,20171122
523133,BONANZA IND.,21,21,21,21,5000,20171122
523144,MEDI CAPS,27,27,25,25.7,6694,20171122
523151,OTCO INTERN.,33.5,35.15,33.05,33.05,2440,20171122
523160,MORGAN CRU,975.1,1020,957,990.4,454,20171122
523204,ABAN OFFSHO,196.8,204,196.8,200.1,444734,20171122
523207,KOKUYOCMLN,106,106,102.85,103.45,7747,20171122
523229,BHARAT SEATS,248,254.4,241,242.6,47979,20171122
523232,CONT.PETRO,32.9,32.9,32.9,32.9,350,20171122
523248,MACHINO PLAS,264,264,200,224,4852,20171122
523260,PEARL POLYME,39,39.9,38.55,39,5617,20171122
523261,VENKEY'S (I),3000,3046,2851.25,2898.55,45794,20171122
523269,ADVANI HOTEL,64.5,65.85,64,64.15,5347,20171122
523277,G.V.FILMS,0.75,0.8,0.72,0.72,64575,20171122
523283,SUPER HOUSE,193.9,206.4,189.3,190.75,113768,20171122
523289,RAMA VISION,13.79,13.79,13.79,13.79,2205,20171122
523301,TCPL PACK,650.1,657.4,642.05,646.45,2519,20171122
523319,BALMER LAWRI,267.8,267.8,262,262.45,14014,20171122
523323,KOVAI MEDI.,1140,1160,1120,1158.5,2198,20171122
523329,ELDECO HOUS.,2310,2389,2195.3,2300,3849,20171122
523367,DCMSHRIRAM,535,536.25,525.6,527.9,25083,20171122
523369,DCM SHR.IND,320.1,322.95,317.75,318.85,11599,20171122
523371,MAWANA SUGAR,95.45,96.95,93.5,93.8,33596,20171122
523385,NILKAMAL L,1617.95,1618.55,1600,1609,1914,20171122
523391,NAHAR POLY,58.9,59.3,58.25,58.95,7012,20171122
523395,3M INDIA LTD,16174,16250,16000.5,16043.3,123,20171122
523398,JCHAC,2507.9,2510.05,2474.1,2488.2,260,20171122
523405,JM FINANCIAL,153,154.1,150.5,150.95,102215,20171122
523411,ADCINDIA,210,210,201.2,205.1,908,20171122
523445,REL INDL INF,533.95,573.6,526.65,564.5,621127,20171122
523457,LINDEINDIA,521,521.8,511,514.2,10915,20171122
523467,JAIMATA GLAS,0.25,0.25,0.24,0.25,30395,20171122
523523,RAINBOW PAP.,3.1,3.12,2.85,2.87,322977,20171122
523537,APM INDUS.,61,61.4,60.5,60.9,17021,20171122
523539,PRECISION WR,207.6,209.95,202.6,205,6603,20171122
523550,KRYPTON IND,14.33,14.5,14.15,14.5,5300,20171122
523566,MARTIN BURN,29.7,29.7,28.5,29,50030,20171122
523574,FEL,52.1,54.7,51,51.95,904522,20171122
523586,IND.TONERS,302,307,302,304.25,22291,20171122
523592,JENSON &NICH,7.41,7.75,7.41,7.7,7719,20171122
523594,KUNSTSTOFFE,26,26.05,24,25.95,4854,20171122
523598,SHIPP.CORPN,93,94.25,91,91.95,165986,20171122
523606,SIKA INTER.,174.3,175,171.2,172.45,985,20171122
523610,ITI LTD.,142.35,146.8,140,143.35,222806,20171122
523618,DREDGING COR,710,719.9,693.4,702.55,79057,20171122
523628,PODDAR,1201.1,1279,1201.1,1279,115,20171122
523630,NATIONAL FER,62,62.7,60.9,61.15,77762,20171122
523638,IP RINGS LTD,196.9,196.9,190,190.3,9918,20171122
523642,PI INDUS.LTD,821.1,837.75,821.1,835.3,7532,20171122
523648,PLASTIBLEND,236.5,239.05,236,238.6,5219,20171122
523652,KKPLASTICK,6.69,6.69,6.69,6.69,50,20171122
523660,WATERBASE,172.45,178.35,168.6,171.3,244944,20171122
523672,FLEX FOODS,124.05,126.9,123,126.25,25026,20171122
523694,APCOTEX IND,494.45,494.45,474,475.4,1122,20171122
523696,FORTIS MLR,61.8,61.8,56.55,57.7,12354,20171122
523704,MASTEK LTD,380,396,380,391.7,260719,20171122
523708,EIMCO ELECON,530,547.7,525,535.4,2439,20171122
523716,ASHIANA HOU,176,176.25,173,174.2,9980,20171122
523724,VIJAY SHA.BU,25.3,25.95,24.25,25.45,42830,20171122
523736,DPL,136.7,137,132.6,133.35,8278,20171122
523754,EPC INDUS.,176.25,179,172.1,172.55,23155,20171122
523756,SREIINFRA,101,102.45,99.4,101.65,311510,20171122
523768,GUJ.BOROSIL,137.3,137.7,128.35,133.45,90284,20171122
523790,SHUKRA JEW,8.62,8.62,8.62,8.62,200,20171122
523792,MAZDA LTD,385.7,387,375,381.3,1749,20171122
523796,VICEROY HOTE,16.4,16.7,16.1,16.2,52831,20171122
523820,NEOCORP INTE,2.94,3.06,2.94,3,83731,20171122
523826,SOVEREIGN DI,10.55,10.55,10,10,1500,20171122
523828,MENON BEAR.,101,101.95,93,94.7,127385,20171122
523836,GUJ.RAFFIA,46.4,46.5,44.1,45,1626,20171122
523838,SIMPLX INFRA,563.15,566.9,539.6,558.2,14975,20171122
523840,INN.TECH.PAC,97.6,105,96,103.8,63327,20171122
523842,SUPER TANNER,5.29,5.59,5.27,5.43,86226,20171122
523850,AXTEL INDUS.,87.65,90.45,87.65,89,8441,20171122
523874,PRECI CONTNR,0.3,0.3,0.3,0.3,480,20171122
523890,DS.KULKARNI,20.2,20.2,20.2,20.2,4103,20171122
523896,AVI PHOTOCHM,18.3,18.3,18.3,18.3,330,20171122
524000,MAGMA FIN,173.55,173.7,167.55,169,4670,20171122
524019,KINGFA,817.55,846,817.55,845,2622,20171122
524031,PATIDAR,11.93,11.93,10.83,11.9,161,20171122
524037,RAMA PHOSPH,102.5,106.85,99.15,102.35,4961,20171122
524038,VENLON ENTR,3.42,3.42,3.42,3.42,1,20171122
524051,POLYPLEX,539,540,535,537.15,1739,20171122
524075,ALBERT DAVID,300.05,308.95,300.05,306.75,2085,20171122
524080,HAR.LEATHER,52.9,52.9,52,52,2040,20171122
524084,MONSANTO (I),2526.45,2526.45,2493.6,2512.2,255,20171122
524091,ACRYCIL LTD.,517,555,516,546.05,16188,20171122
524109,KABRA EXTR,132.7,135,131,133.35,4098,20171122
524129,VINYL CHEM,81.15,84.3,80.15,82.95,28694,20171122
524136,PEE CEE COSM,95.1,105.05,95.1,103.05,590,20171122
524156,T C M LTD.,61.5,61.5,61.5,61.5,1,20171122
524164,IOL CHEM PH,71.3,72.8,68.9,72.8,90763,20171122
524174,KESAR PETRO,57,58.25,53.5,53.95,1172690,20171122
524200,VINATI ORG.,975,981,970.4,978.25,2199,20171122
524202,LACTOSE(I),157,165,154,156,4308,20171122
524204,TEESTA AGRO,23.6,25.05,23.6,25.05,2200,20171122
524208,AARTI INDUST,910.05,915,909.75,910.05,815,20171122
524210,PENTOKEY ORG,16,16,16,16,40,20171122
524212,WANBURY LTD,37.55,38.2,37.5,37.6,2724,20171122
524218,RESONANCE,32,32.5,32,32.5,105,20171122
524226,GUJ AMB EXP,165,165,157,158.1,21846,20171122
524230,RASHTR.CHEM.,93,93,91.1,91.3,460502,20171122
524280,KOPRAN LTD.,65.45,65.6,63.25,63.5,32274,20171122
524288,AIMCO PESTI.,220,223,208.05,211.05,7895,20171122
524314,GUJ.TERC LAB,9.95,9.95,9.22,9.25,2660,20171122
524322,KABRA DRUGS,3.48,3.48,3.48,3.48,200,20171122
524324,SEYAIND,525,525,510,510,2079,20171122
524330,JAYANT AGRO,397.8,398.85,389,390.4,3198,20171122
524332,BCL,121.1,121.1,121.1,121.1,11432,20171122
524336,SH.HARI CHEM,51,51,50.85,50.85,680,20171122
524342,INDOBORAXC,319,324.75,315.05,316.4,1161,20171122
524348,AARTI DRUGS,536.4,536.4,531.75,535.95,106,20171122
524370,BODAL CHEM,175.9,176.85,171.1,172.3,86708,20171122
524372,ORCHIDPHAR,18.35,18.35,17.4,17.5,35134,20171122
524394,VIMTA LABS,135.35,135.85,131.15,132.35,4141,20171122
524396,BIOFIL CHEM,18.9,18.9,17.25,18,3947,20171122
524400,ISHITA DRUGS,19.6,20.4,19.6,19.8,677,20171122
524404,MARKSANS,41.6,41.85,41,41.1,498078,20171122
524408,UNIV.STARCH,26.25,26.25,26.25,26.25,520,20171122
524412,AAREY DRUGS,56.8,58.4,56,56.6,164385,20171122
524440,CAMEX LTD,32,32,30,30.55,20079,20171122
524444,KAVITIND,21.48,21.48,19.95,20.43,54967,20171122
524470,SYNCOM FORM.,1.95,1.98,1.81,1.86,1486253,20171122
524480,RIDHI SIDHI,502.8,503,484,489.5,162,20171122
524494,IPCA LAB LTD,538,545.05,534.1,535.35,11765,20171122
524500,KILITCH DRUG,92,92,87.5,88.25,5834,20171122
524506,CORAL LAB.,910.6,928.7,905,909.8,691,20171122
524518,KREBS BIOCHM,109.1,112.5,107.8,112.5,490,20171122
524520,KMC SHIL,23.25,23.25,22,22.3,52010,20171122
524522,LAFFANS PETR,27.7,27.7,27.7,27.7,50,20171122
524542,SUKJIT STRCH,360,362,351.3,357.2,777,20171122
524558,NEULAND LAB.,1248,1300,1190,1273.75,22446,20171122
524570,PODDAR PIGM.,319.7,322,316.25,320.6,2250,20171122
524576,VIVID IND,67.2,67.2,59.05,62.35,32527,20171122
524580,PRIYA LTD.,45.5,45.5,45.5,45.5,5,20171122
524582,TIRUPATI STA,27.85,27.9,26,26.3,2399,20171122
524588,EMEDTECH,7.64,7.64,7.64,7.64,800,20171122
524590,HEMORGANIC,15.25,15.25,15.25,15.25,20,20171122
524592,JD ORGOCHEM,4.87,4.87,4.87,4.87,100,20171122
524594,ASHOK-ALCO,96.85,97.7,95.2,95.75,2675,20171122
524598,AKSHARCHEM I,679.1,688.85,677,685.45,2812,20171122
524604,KAMRON LAB.,7.65,7.65,7.65,7.65,100,20171122
524610,RATHI GRAPH.,13.3,13.3,12.3,12.7,5276,20171122
524624,GAGAN GASES,6.53,6.53,6.53,6.53,1000,20171122
524632,SHUKRAPHAR,41,43.5,41,43.5,30,20171122
524634,ALU FLUORIDE,122.9,122.9,112.7,113.35,24079,20171122
524640,ARCHITORG,50.2,51,48.5,49,21905,20171122
524648,INDO AMINES,133,134.9,121.5,124.75,74710,20171122
524652,IND.SWIFT LT,9.5,9.5,8.74,9.24,1972,20171122
524654,NATURAL CAPS,82.35,82.35,79.05,82.1,2154,20171122
524661,WELCURE DRUG,0.94,0.94,0.94,0.94,200,20171122
524663,BH.IMMUN&BIO,22.25,22.25,20.25,21.15,90782,20171122
524667,SOTL,1424.95,1470,1424.95,1458.45,261,20171122
524669,HESTER BISC,1120,1120,1088.25,1094.8,1057,20171122
524675,KABSONS INDU,4.7,4.93,4.65,4.93,2500,20171122
524687,BASANT AGRO,8.6,8.75,8.21,8.48,49619,20171122
524689,PARENT.DRUGS,18,18.4,18,18.3,2700,20171122
524699,KILBURN CHEM,73.45,74.5,73.45,74,3745,20171122
524703,SANDU PHARMA,27.85,28.05,27.85,28,3000,20171122
524709,NACLIND,47.95,48,45.1,45.9,25273,20171122
524711,VISTA PHARMA,42.7,43.7,40.75,43.7,36780,20171122
524715,SUN PHARMA.,541.95,544.8,530.5,535.2,350125,20171122
524717,TITAN BIOTEC,65,65.25,64.5,64.5,470,20171122
524727,SDL,40,43,40,42.75,3363,20171122
524731,JENBURKT PH.,452.1,460,451.1,456.15,565,20171122
524735,HIKAL LTD.,241.95,253.6,240.1,245.9,49329,20171122
524742,CAPLIN POINT,665,667.4,652,654.55,4326,20171122
524748,LINK PHARMA,19.5,19.5,19.5,19.5,400,20171122
524758,WINTAC LTD,200.05,209.35,194.1,207.65,1212,20171122
524764,NUTRA,27.1,29,27.1,28.3,210558,20171122
524768,EMMESSAR BIO,29.15,30.6,28.65,30.6,1991,20171122
524774,NGL FINE CHM,385.15,393,385.15,387.45,352,20171122
524790,EVEREST ORG.,154.95,154.95,145,146.65,1720,20171122
524804,AUROB.PHARMA,711,711.5,695.5,698.8,115873,20171122
524808,PHYTOCHEM I.,58,58.85,54.55,57.25,4218,20171122
524816,NATCO PHARM,910,912.85,900,905.45,15345,20171122
524818,DYNAMIC IND.,106.8,107,104,104.35,2866,20171122
524820,PANAMA PETRO,207,209,195.9,197.15,25512,20171122
524824,BAL PHARMA,94.7,94.7,91.75,93.2,9845,20171122
524828,BDH INDUS.,68.5,68.5,67.35,68.25,3526,20171122
526027,CUBEX TUBING,32.1,32.1,32,32.1,21605,20171122
526043,POLYMECH.MCH,35.2,38.85,35.2,38.8,520,20171122
526093,SATVAH.ISPAT,35.6,36.3,35.5,35.95,10055,20171122
526117,SHERVANI IND,395.7,395.7,358.15,358.15,561,20171122
526133,SUPERTEX IND,4.2,4.25,4.2,4.2,8080,20171122
526137,SHETRON LTD,50,50,47.25,49.7,68227,20171122
526139,TRANSGENE BI,2.1,2.1,2.06,2.06,201909,20171122
526143,MPL,21,21.5,20.5,20.8,5639,20171122
526159,NIKHIL ADHSV,127.05,133,127.05,133,1498,20171122
526161,SPENTA INT.,137.25,137.25,137.25,137.25,135,20171122
526169,MULTIBASE I,543.95,545,532,542.25,4045,20171122
526173,ANDREW YULE,33.2,33.2,32,32.3,304804,20171122
526179,LUDOLOW JUTE,84,85.6,83.4,84.3,852,20171122
526193,ROYAL CUSHIO,5.88,5.88,5.88,5.88,200,20171122
526217,HITECHCORP,175.75,176.35,168.5,172.1,4517,20171122
526225,BLOOM DEKOR,56.85,60,56.85,60,150,20171122
526227,FILATEX INDI,212.65,214.95,209.2,212.4,30025,20171122
526235,MERCATOR,40.1,40.2,37.7,38.9,814727,20171122
526237,MORGAN VENT,10.6,10.6,10.6,10.6,1010,20171122
526241,AMRAPALI IND,5.5,5.65,5.17,5.17,2341,20171122
526247,PREMIER EXPL,411,417,411,412.8,1073,20171122
526263,MOLD-TEK TEC,71.6,80,68.5,73.4,429089,20171122
526299,MPHASIS LTD,725,730.65,715.1,721.9,2090,20171122
526315,DIVYA.GRANIT,102.7,103,97.85,102.5,1476,20171122
526325,ORIENT PRESS,138.3,138.3,138.3,138.3,3,20171122
526355,DURO PACK,16.25,16.25,16.25,16.25,100,20171122
526365,SWARNASA,20.5,20.5,19.6,19.85,4580,20171122
526367,GANESH HSG.,125.45,131.6,125,128,129110,20171122
526371,NMDC LTD,126,127.2,125.1,125.75,80006,20171122
526381,PAT INT LOG,88.85,88.95,84.8,85.25,37749,20171122
526397,ALPHAGEO (I),1010,1010,945.1,959.9,92499,20171122
526409,KKALPANAIND,35.6,35.6,34.45,35,10239,20171122
526415,OK PLAY (I),138,144.65,136,139.7,3382,20171122
526423,KRITI INDUS.,42.8,44.25,41,42.05,74352,20171122
526433,ASM TECHNOLO,137,137,131,131,769,20171122
526435,PERFECTPAC,180.25,196.5,180.1,195.15,272,20171122
526441,VISIONCINE,1.82,1.82,1.82,1.82,535,20171122
526445,INDRAYANI BI,5.15,5.15,5,5.15,94,20171122
526468,EURO LEDAR F,18,18.9,18,18.9,13529,20171122
526471,WINSOME BREW,7.6,8.15,7.6,7.89,8252,20171122
526479,SKY INDUST.,42.95,42.95,40.3,42.4,6487,20171122
526481,PHOENIX INT.,14.35,14.7,14.25,14.25,1638,20171122
526490,PRATIK PANEL,1.68,1.68,1.68,1.68,200,20171122
526492,RISHIROOP,126.5,129.5,122.1,123.3,9933,20171122
526500,STR GRE WOO,11.75,11.75,11.75,11.75,2600,20171122
526504,DOLPHIN MEDI,0.96,0.99,0.92,0.99,2810,20171122
526506,SYSTAMATIX C,21.7,21.7,21.7,21.7,5,20171122
526508,SHAHISHIP,9,9.24,8.51,9.24,2030,20171122
526519,ALPINE HSG.,28.95,28.95,24.75,25,3858,20171122
526521,SANGHI IND.,125.35,126.85,123,123.65,84066,20171122
526532,SFPIL,24.5,24.5,24.5,24.5,100,20171122
526538,MAXIMAA SYST,7.45,7.57,7.3,7.57,24355,20171122
526544,SCANP GEOM,21.8,22.25,21,21,10790,20171122
526546,CHOKSI LABOR,21.85,21.85,21.85,21.85,500,20171122
526550,CCHHL,13.6,13.6,13.2,13.25,48719,20171122
526558,JAMES HOTELS,32,32,32,32,200,20171122
526568,LONGVIEW TEA,16.55,18.05,16.55,18.05,475,20171122
526574,ENTERPR.INTE,10.75,10.75,9.84,9.84,1200,20171122
526576,TECHIN,10.81,11.47,10.8,11.13,8048,20171122
526582,TPL PLAST,613.95,613.95,590,603.5,2681,20171122
526586,WIM PLAST LT,1302.55,1320,1300,1311.1,1711,20171122
526594,B NANJI ENT.,9.06,9.06,9.06,9.06,1500,20171122
526596,LIBERTY SHOE,261.15,263.7,250.1,252.4,83226,20171122
526604,LIPPI SYSTEM,16.8,16.8,16.8,16.8,3100,20171122
526608,ELECTROTHERM,173,178,171.05,171.5,783,20171122
526612,BLUE DART EX,4200,4244.05,4111,4151.95,806,20171122
526614,EXPO GAS,8.33,9,8.32,8.9,8666,20171122
526616,NAT.PLASTIC,68.05,71.9,66.5,70.2,13586,20171122
526622,MFL INDIA,0.28,0.29,0.27,0.28,24767,20171122
526640,ROYALE MANOR,13.3,13.55,12.95,13.1,20639,20171122
526642,MIRZA INTER,171,174.45,160.2,161.95,821383,20171122
526650,TOURISM FINA,155,164,152.15,161.7,839577,20171122
526662,RAJDARSHAN,24.35,24.35,22.1,22.1,2100,20171122
526666,BHARTIYA INT,556.5,559.5,540.65,543.75,19174,20171122
526668,KAMAT HOTELS,128.9,131.5,123,124,35112,20171122
526687,POLO HOTELS,9.01,9.01,9.01,9.01,5000,20171122
526689,FENOPLAS.LTD,50.35,50.35,50.35,50.35,200,20171122
526703,ECOPLAST LTD,101.7,105.65,101.7,104.9,690,20171122
526705,ELEGANT MARB,167,186,167,175.15,740,20171122
526707,ALCHEMIST LT,15.7,15.7,14.55,15.17,14930,20171122
526717,GOPALA POLY.,124.65,124.7,119.5,120.65,18679,20171122
526721,NICCO PARKS,39.75,39.75,39.75,39.75,2856,20171122
526723,NTC INDUST,51.95,51.95,50,50.05,1751,20171122
526725,SANDESH LTD.,964.9,972.95,950,951,250,20171122
526727,GARNET CONST,33,34,31.25,33.3,7667,20171122
526729,GOLDIAM INT.,74.25,80.4,74.25,78.1,19322,20171122
526731,BRIGHT BROS.,97.9,103.9,96,102.85,56809,20171122
526735,EXCAST,1.21,1.21,1.21,1.21,6930,20171122
526737,CORPOR COUR,15.4,16.06,15.4,15.84,3785,20171122
526739,NARMADA GEL,166.8,167,160.35,163.3,96,20171122
526747,P.G.FOILS,183.3,185.4,177,182.4,23040,20171122
526751,GRATEX INDS.,11.78,11.78,11.78,11.78,100,20171122
526755,VELAN HOTELS,6,6,5.8,6,1050,20171122
526761,HOWARD HOTEL,7.08,7.31,7.08,7.31,310,20171122
526775,VALIANT COMM,77.5,81.6,77,80,11483,20171122
526783,DR.AGAR.EYE,689,732.9,689,732.9,3701,20171122
526797,GREENPLY IND,323.2,325,312.4,319.6,1925,20171122
526799,UNION QUALIT,36.95,38.5,36.95,38.5,1294,20171122
526801,PSL LTD,3.83,3.83,3.65,3.65,18972,20171122
526807,SEAMEC LTD,164,173.45,164,171,1655,20171122
526813,RAGHUNATH IN,3.81,3.81,3.81,3.81,15,20171122
526817,CHEVIOT CO.,1259.9,1278.5,1231,1247.65,1634,20171122
526821,DAI-ICHI KAR,398,399.5,391.2,392.5,901,20171122
526823,RAJINFRA,6.01,6.01,5.8,5.8,1002,20171122
526827,SPICE ISLAND,20.4,20.4,19.5,20.05,897,20171122
526829,CONFI PETRO,34.15,34.15,31.8,32.65,2378282,20171122
526847,ASHIRWAD STL,16.53,16.55,16.53,16.55,2460,20171122
526849,BANARAS BEAD,67.5,70.35,66.1,68.2,8135,20171122
526853,BILCARE LTD.,49.95,58.65,49,58.65,275941,20171122
526859,INTER ST.FIN,0.46,0.46,0.46,0.46,1000,20171122
526861,RISHI LASER,40,41.6,39,40,7615,20171122
526865,JAINCO PROJ.,2.16,2.16,2.16,2.16,10,20171122
526881,63MOONS,114,116.5,112,112.55,48234,20171122
526885,SARLA PER F,59.15,59.8,56.6,57.15,57967,20171122
526899,HIMALAYA INT,27.3,27.9,26.5,26.55,93375,20171122
526917,CHD DEV LTD,8.25,8.78,8.25,8.59,10258,20171122
526921,21ST CEN.MGM,26.65,27.05,26.5,27.05,6636,20171122
526927,DION,39.55,39.55,36.55,36.9,1602,20171122
526931,HARIYANA SH.,98.5,98.7,94.95,95,3106,20171122
526935,M.B.PARIKH,7,7,7,7,800,20171122
526945,TYROON TEA,47,47.3,47,47,210,20171122
526947,LA-OPALA RG,525.05,536.1,525,530.3,1463,20171122
526951,GOLDEN LAMIN,695,695,665.6,675.1,5058,20171122
526953,VENUS REMEDI,104.1,104.1,102.95,103.25,4229,20171122
526965,GUJ.CRAFT IN,39,40.9,39,39.6,1772,20171122
526971,DHOOT I.FIN.,55.65,55.65,49.3,51.35,19647,20171122
526981,SHRI BAJRANG,17.6,18.4,17.3,17.9,858,20171122
526987,URJA GLOBAL,2.97,2.97,2.97,2.97,2546147,20171122
527001,ASHAPURA LTD,92.1,101.05,92,100.4,870317,20171122
527005,SH.PACETRON.,10,10,10,10,41,20171122
530001,GUJ.ALKALI,740,759,733.75,743.55,36475,20171122
530005,INDIA CEM.,171.6,178.85,171.2,176.25,277382,20171122
530007,JK TYRE IND,147,148.25,145,146.25,137673,20171122
530011,MANGLR.CHEM,72,72.5,70.95,71.65,6115,20171122
530017,STD.INDUST.,26,26,24.75,24.95,14354,20171122
530019,JUBILANT,651,653.6,635,636.85,25563,20171122
530023,FORTUNE FIN.,275,279.9,272.1,278.9,1937,20171122
530043,ACKNIT IND,113.5,116.95,111,113.6,8074,20171122
530047,RAISAHEB RCK,411.5,426.4,402.65,418.05,55582,20171122
530057,VIVANZA,65,65,65,65,41,20171122
530067,CSLFINANCE,655,661.2,630,661.15,12290,20171122
530073,SANGHVI MOVE,148.65,150,143.65,144.8,16201,20171122
530075,SELAN EXPLOR,221,224,220.1,220.95,4853,20171122
530077,FRESHTROP FR,182,182.9,173.5,175.45,26518,20171122
530079,FAZE THREE L,90,90.7,88.05,88.1,9492,20171122
530093,ACE INDIA LT,2.3,2.3,2.3,2.3,5,20171122
530109,VANTAGE CORP,9.6,9.6,9.5,9.5,500,20171122
530111,RAJ PACKAGIN,42,43.75,41.1,41.95,1452,20171122
530117,FAIRCHEM,410.9,428.05,389.2,412.5,1658,20171122
530119,NATRAJ PROTE,28.65,28.65,28.65,28.65,1,20171122
530125,SAMRAT PHARM,77.45,77.45,75.15,77.3,2344,20171122
530127,NPR FINANCE,26.85,27.5,24.3,25.8,4386,20171122
530129,NILE LTD.,969,969,921.05,927,7817,20171122
530131,UDAIPUR CEME,27.6,28,26.8,27,294181,20171122
530133,AMCO INDIA L,42.8,46.65,42.8,46.65,16757,20171122
530135,OPTIEMUS,85,85.5,82.5,82.5,9154,20171122
530145,KISAN MOULD.,140,147.4,136.15,140.75,133397,20171122
530151,VIJAY TEXTIL,41.75,42.35,40.2,41.6,7586,20171122
530163,KERALA AYUR,86.8,91.1,85.6,91.1,8988,20171122
530169,MOHIT PAPER,13.42,14.68,13.42,13.42,253,20171122
530171,DAULAT SEC.,6.87,6.87,6.87,6.87,1,20171122
530175,ODYSSEY TECH,43.1,45.3,43,44.95,4135,20171122
530177,SPS INTL.,4.3,4.51,4.3,4.51,220,20171122
530185,SURAT TEXT.,5,5.2,4.92,5.06,100122,20171122
530187,ATHARV ENT,1.51,1.54,1.44,1.44,49760,20171122
530191,CHROMATIC IN,2.3,2.3,2.12,2.19,42272,20171122
530199,THEMIS MEDIC,481.5,523.4,481.5,523.4,637,20171122
530201,KALLAM SPG.,22,22.7,21.6,22,34952,20171122
530207,BRAWN BIO,67,67,65.6,65.7,770,20171122
530215,KINGSINFRA,11.4,11.4,11.4,11.4,1026,20171122
530231,SUBHASH SILK,11.06,11.06,11.06,11.06,81,20171122
530233,AURO LAB.,71.2,72.8,67,71.75,9070,20171122
530235,KJMC FIN.,24.5,24.55,23.35,23.35,10100,20171122
530239,SUVEN LIFE S,201.25,206.25,197,202.45,73327,20171122
530245,ARYAMAN FIN.,42.6,44,42.4,44,32588,20171122
530251,RISA INTL,1.35,1.36,1.33,1.36,21128,20171122
530259,INTER ST.OIL,23.15,23.15,23.15,23.15,7700,20171122
530261,ARCUTTI.TEA,3.76,3.76,3.58,3.58,1500,20171122
530263,GLOBAL CAP.,2.93,3.17,2.93,3.16,5623,20171122
530265,SAINIK FIN.,27.35,27.35,27.35,27.35,100,20171122
530267,SABOO BROS.,14.3,14.3,14.3,14.3,200,20171122
530299,KOTHARI PROD,195,196,193.5,194.2,656,20171122
530305,PICCADILY AG,20.25,20.25,19.55,19.95,38911,20171122
530307,CHAMANLAL SE,104.8,105.75,103.2,104.9,40801,20171122
530309,CHANDRA PRAB,22.5,22.5,20.3,20.4,5531,20171122
530315,HIND.TIN WRK,87,88.5,85.1,87.55,33521,20171122
530317,GODAVARI DRU,34.4,35.75,34.15,34.95,4032,20171122
530331,PREMCO GLOB.,473.9,477,470,473.75,1745,20171122
530333,EMGEE CABLES,18.1,18.1,18.1,18.1,1000,20171122
530341,MUKESH BABU,87.1,87.1,85.65,86.55,400,20171122
530343,GENUS POWER,60.3,60.7,59.45,60.1,73251,20171122
530355,ASIAN OILFIE,200,209.5,195.25,205.05,54476,20171122
530363,UGAR SUGAR,24.25,24.5,23.85,24,19150,20171122
530365,ORIENTBELL,315,315,306.15,307.6,5229,20171122
530367,NRB BEARINGS,138.1,139.7,136.5,138.05,14847,20171122
530369,VAMSHI RUBB.,49.25,50,49.25,50,185,20171122
530377,NILA INFRA.,20.8,22.15,20.7,21.75,3800028,20171122
530381,PETRON ENGG.,127,131.95,126.8,131.85,3027,20171122
530401,VINYOFLEX LT,31,31.5,30.45,31.45,4900,20171122
530403,VALLABH POLY,5.47,5.47,5.47,5.47,50,20171122
530405,JINDAL CAP.,7.08,7.08,6.73,6.8,2780,20171122
530419,SUMEDHA FISC,44,44.7,42.1,42.6,12741,20171122
530427,CHOKSI IMAG,31.5,31.5,29.45,30.65,16071,20171122
530431,ADOR FONTECH,125.05,127.6,120.05,125.4,10113,20171122
530433,SHIVA FERT.,82.6,87,78.95,83.45,115507,20171122
530439,SIDDHA VEN,1.38,1.38,1.38,1.38,100,20171122
530459,VALSON INDUS,34,35,33.85,34.4,1545,20171122
530461,SABOO SODIUM,24.65,25.9,24.35,24.4,18409,20171122
530475,TINNARUBR,44,46.35,43.5,43.75,650,20171122
530477,VIKRAM THERM,116.8,117,115.75,116.45,5677,20171122
530495,CHHATT IND,10.73,10.73,10.73,10.73,1450,20171122
530499,A.K.CAPITAL,559.9,572,549,560.75,1780,20171122
530517,RELAXO FOOT.,572.05,632.55,572.05,612.4,55868,20171122
530521,VIRAT INDUS.,144,144,138,139.75,1761,20171122
530533,TERAI TEA CO,64.8,73,63.55,67.3,16607,20171122
530543,MARG LTD,15.19,15.2,14,14.34,133755,20171122
530545,COSCO INDIA,290.25,300,290.25,296.05,3028,20171122
530549,SHILPA MEDIC,644,645.55,632.75,636.5,873,20171122
530555,PARAMOUNT CO,8.72,9.29,8.45,9.29,441422,20171122
530557,NCL RESEARCH,2.82,2.82,2.72,2.72,5953,20171122
530579,GOLDEN GOEN,10.4,11.23,10.1,10.42,197371,20171122
530585,SWASTIK INV,155.2,170.35,155,157.2,315,20171122
530589,PRIMA PLASTI,204.9,205,200.5,203,5066,20171122
530595,TELECANOR,7.21,7.21,7.21,7.21,20,20171122
530609,CARNATION IN,42.7,42.7,40.1,41,11547,20171122
530611,STURDY INDS,0.81,0.85,0.77,0.85,78149,20171122
530617,SAMPRE NUTRI,44.2,48.55,44.2,48.55,36570,20171122
530621,AAIL,163.95,163.95,145,147.25,24975,20171122
530627,VIPULORG,99,104,97.5,101.8,44336,20171122
530643,ECORECO,73,73,65,65,6971,20171122
530655,GOODLUCK,76.95,77.95,76.55,76.9,4423,20171122
530677,SUPREME HO,13.55,13.6,13.55,13.6,800,20171122
530689,LYKISLTD,44.3,44.3,43,44.3,87007,20171122
530695,PRIME PROP,33.85,33.9,32.1,32.2,1397,20171122
530697,ZENLABS,52.4,56.15,52,54.65,94605,20171122
530703,INFO-DRIVE S,0.19,0.19,0.19,0.19,5052,20171122
530709,GOWRA LEASNG,25.7,25.7,25.7,25.7,39,20171122
530711,JAGAN LAMPS,14,14.7,14,14,5667,20171122
530715,ALPS INDS.,4.98,4.98,4.68,4.68,5325,20171122
530721,ANGIND,5.95,5.95,5.75,5.75,4320,20171122
530723,ASIT C FIN,54.15,54.15,54.15,54.15,200,20171122
530733,NOVAPUBLIC,20.1,21.1,20.1,21.1,110,20171122
530735,SUPER BAKERS,7.51,7.51,7.51,7.51,700,20171122
530759,STERL.TOOLS,381.65,389.85,361.4,383.55,24342,20171122
530765,DEVKI LEAS.,1.32,1.32,1.32,1.32,800,20171122
530771,KLG CAPITAL,9.31,10.2,9.27,10.2,2605,20171122
530773,IVRCL LTD,4.35,4.4,4.2,4.21,439715,20171122
530777,INFRA INDUS.,6.45,6.45,6.45,6.45,400,20171122
530789,CEEJAY FINAN,180,180,165.2,168.55,3529,20171122
530803,BHAGIL,289.05,291.25,287,288.1,1503,20171122
530809,BNR UDYOG,28,28,27.45,27.45,826,20171122
530811,NETVISTA INF,2.05,2.05,2,2.02,503,20171122
530813,KRBL LTD.,630,652.6,619.6,636.65,14024,20171122
530815,REFNOL RESIN,37.7,39,37.1,39,1500,20171122
530821,SSPDL LTD,89.4,89.4,85.05,86.1,3970,20171122
530825,DAIKAFFIL CH,63.05,63.3,62,62.25,3330,20171122
530829,CIL SECURITS,31,32,31,31.1,2820,20171122
530843,CUPID LTD,256.5,259.3,255,256.6,11105,20171122
530845,SUNSHIELD CH,364,398.95,352.5,382.4,52646,20171122
530859,COSBOARD IND,44,44,43.05,43.9,1150,20171122
530867,SFLINTER,5.26,5.26,5.26,5.26,200,20171122
530871,CHEMBOND CHM,243,265,242.75,261.2,28750,20171122
530879,CIFL,33.85,33.85,33.85,33.85,50,20171122
530883,SUPER CROP.,168.2,169.85,165.15,167.1,10567,20171122
530885,AURUM SOFT,2.03,2.03,2.03,2.03,4401,20171122
530897,N.G.IND.LTD.,77.75,77.75,76,76.75,1085,20171122
530919,REMSONS IND.,72.2,79.55,70.7,72,4080,20171122
530943,SRI ADHIKARI,14.85,15.9,14.85,14.85,1693352,20171122
530951,RAMINFO,40.15,40.25,40.15,40.25,195,20171122
530959,DIANA TEA CO,24.4,24.45,24.4,24.45,31216,20171122
530961,VIKASECO,27.4,27.9,25.85,26.1,1088108,20171122
530965,INDIAN OIL,398,399.1,392,395.65,761307,20171122
530973,ALFA ICA (I),64.25,64.25,64.25,64.25,100,20171122
530977,SKCIL,197,201,188,190.85,1766,20171122
530979,INDIA HOME,151,151,147,149.8,4425,20171122
530991,ROOPA INDUS,13,13,13,13,103,20171122
530997,UNIQUE ORGAN,10.5,10.5,10.5,10.5,100,20171122
530999,BALAJI AMINE,612.1,613.4,597,600.75,20705,20171122
531003,SWARNA SECUR,14.25,14.25,14.25,14.25,100,20171122
531025,VISAGAR FIN,0.71,0.71,0.71,0.71,1000,20171122
531027,LIBORD SEC,8.1,8.1,8.1,8.1,4500,20171122
531041,COMPETENT AU,203.9,203.9,198.5,199.95,2128,20171122
531043,DHAN JEEVAN,35,35.05,34.5,35,920,20171122
531067,CONTIL I LTD,6.33,6.33,6.33,6.33,200,20171122
531080,SHRI KRISH,20.5,22,20.5,21.6,240,20171122
531082,ALANKIT,39,41.8,38.55,41.6,1346399,20171122
531083,NIHAR INFO,14.28,14.28,14,14,213,20171122
531091,UNITED CRED.,22.45,22.45,22.45,22.45,15,20171122
531092,OM MET INFRA,70.3,72.8,69.2,71.05,140054,20171122
531099,RUBRA MEDICA,5.03,5.28,4.78,5.28,801,20171122
531109,ISHAN DYES,52,53,51.5,53,925,20171122
531120,PATEL ENGG.,79.8,79.8,77.6,77.9,31435,20171122
531129,INANI MARBLE,20.5,20.9,18.7,19.2,19426,20171122
531146,MEDICAMEN BI,670,681.95,654.7,664.1,4133,20171122
531147,ALICON,588,595,588,595,96,20171122
531153,DILIGENT,13.95,13.95,13.95,13.95,25,20171122
531157,ORGANIC COAT,18.05,19.95,18.05,19.5,5118,20171122
531158,CATVISION,55.9,55.9,50.8,50.9,7879,20171122
531160,SAUMYACAP,0.35,0.35,0.35,0.35,565,20171122
531161,ABM KNOWLEDG,113,113,108,108.7,8156,20171122
531162,EMAMI LTD.,1272,1285,1235.3,1250.85,2932,20171122
531172,PRANAV.SPIN,21,21,20.95,21,180,20171122
531173,SYSCHEM (I),11,11.3,10.86,11.29,26863,20171122
531175,BLS INFOTE,0.24,0.24,0.24,0.24,1500,20171122
531179,ARMAN FIN,232,239.25,229.9,237.65,5284,20171122
531196,GAGAN POLYCO,2.82,2.82,2.82,2.82,900,20171122
531199,GLANCE FIN.,37.3,37.3,37.3,37.3,189,20171122
531201,SHILCHAR TEC,403,408,403,403.6,1005,20171122
531209,NUCLE.SOFT E,450.25,455.15,428.3,432.3,7450,20171122
531212,NALIN LEASE,23.6,23.6,23.5,23.5,1997,20171122
531213,MANAP FIN,102.5,105.35,100.6,103.55,926604,20171122
531215,RTS POWER CO,62.7,62.8,55.15,56.15,3557,20171122
531216,COMFORT INTE,0.8,0.83,0.75,0.77,41284,20171122
531223,ANJANI SYNT.,32.05,33.3,31.25,32.6,3075,20171122
531233,RASI ELECTRO,4.62,4.85,4.6,4.8,7410,20171122
531234,VICTORY PAPR,33.15,33.8,32.5,32.85,4333,20171122
531241,LINC PEN &PL,276.95,285.55,275.6,285,2306,20171122
531252,ANERI,5.7,5.7,5.7,5.7,200,20171122
531253,INDIA GELAT.,118.4,118.4,111.65,111.65,1692,20171122
531255,PARAGON FIN.,24,24,24,24,101,20171122
531257,PRATIKSHA CH,4.48,4.49,4.48,4.49,1100,20171122
531266,VST TILLERS,2118.45,2135.15,2082.5,2110.05,430,20171122
531268,B2B SOFT.,12.2,12.2,12.2,12.2,50,20171122
531273,RADHE DEVLOP,16,16.9,15.5,15.65,12691,20171122
531278,ELIXIR,38.4,39.95,38.05,39.75,929,20171122
531280,PANKAJ POLY.,12,12,12,12,7471,20171122
531281,P.G.IND.LTD.,32.3,34.25,32.3,34.25,2522,20171122
531287,NAT PLASTIC,44.45,44.5,42,42.55,1555,20171122
531288,LEAD FINANC,5.27,5.8,5.27,5.27,1005,20171122
531289,NATFIT,222,222,211.05,214.2,4940,20171122
531297,ARTEFACT PR,25.9,25.9,25.9,25.9,600,20171122
531300,AMIT INTNL.,2.85,2.85,2.85,2.85,50,20171122
531306,DHP INDIA LT,490,490,470,477.75,1156,20171122
531328,KRETTOSYS,45,45,45,45,1,20171122
531335,ZYDUS WELL,911.8,911.8,910.05,911,99,20171122
531337,IRISMEDIA,19.15,19.15,19.15,19.15,25,20171122
531339,JAIHIND PROJ,6,6,6,6,509,20171122
531344,CONTAIN.CORP,1358.5,1368.6,1355,1359.55,43628,20171122
531346,EASTERN TRED,94.6,99.15,94.05,94.75,716,20171122
531349,PANACEA BIOT,258,267.65,255.95,263.25,34104,20171122
531352,PEETI SECURT,7.39,7.87,7.13,7.87,1025,20171122
531358,CHOICE INT.,90.05,94,90,92.95,5815,20171122
531359,SHRIRAM ASSE,39.1,41.95,39.1,41.95,7093,20171122
531364,AQUAPIV,19.4,19.4,19.4,19.4,5000,20171122
531367,DOLLEX IND.,2.74,2.74,2.51,2.54,7359,20171122
531370,SPARC SYSTEM,4.28,4.28,4.28,4.28,1,20171122
531373,BYKE HOSP,155.9,155.9,150.5,152.55,26398,20171122
531381,ARIHANT FOUN,41.8,41.8,41.8,41.8,316,20171122
531390,UPSURGE INV.,46.9,47.25,42.75,45.9,3198,20171122
531400,ALMONDZ GLO,25.95,26.4,25.7,25.95,2956,20171122
531402,LWS KNITWEAR,10.67,10.67,10.67,10.67,9600,20171122
531404,ZICOM ELECTR,20.15,20.3,20,20.05,5637,20171122
531409,ALCH CORP,6,6,6,6,1,20171122
531410,GUJ.FOILS,11.51,11.51,10.52,10.96,6112,20171122
531416,NARENDRA PRO,8,8,8,8,500,20171122
531426,TAMIL.NEWSPR,355.3,363,353.75,361.1,10620,20171122
531429,ADVENT COMP.,2.77,2.77,2.52,2.52,520,20171122
531431,SHAKTI PUMPS,431.45,439.45,425.6,428.8,29910,20171122
531433,SUNGOLD CAP.,1.8,1.8,1.8,1.8,1000,20171122
531437,PWASML,40.05,40.8,40.05,40.05,2525,20171122
531439,GOLDSTONE EN,9.36,9.79,9.36,9.5,1672,20171122
531449,GRM OVERSEAS,248.5,273,248.5,260.05,4523,20171122
531453,MOHIT INDUS.,55.6,56.8,53,53.55,363580,20171122
531454,POLYLINK POL,23.5,25.7,23.45,25.7,11861,20171122
531456,MINAXI TEXT.,1.4,1.4,1.4,1.4,1211,20171122
531460,CONTI.CONTRL,4.62,4.62,4.62,4.62,400,20171122
531463,GBLINFRA,105.75,106,105.4,105.65,50002,20171122
531471,DUKE OFFSHOR,99.5,99.9,98.05,98.1,2646,20171122
531472,CYBELE IND,6.57,6.57,6.56,6.56,390,20171122
531489,CG-VAK SOFTW,26.3,27,26.3,27,540,20171122
531494,NAVKAR BUILD,19.95,19.95,19.95,19.95,3,20171122
531497,MADHUCON PRJ,31.5,33.45,30.75,32.6,148038,20171122
531499,SYBLY INDS.,4.2,4.2,4,4.01,83866,20171122
531500,RAJESH EXPO.,762.5,764,754,760.15,16084,20171122
531508,EVEREADY (I),408.4,408.55,400,404.95,9493,20171122
531518,VIKAS GRAN,5.32,5.32,5.3,5.3,2000,20171122
531519,ANKUSH FINST,10.55,10.55,10.55,10.55,2000,20171122
531524,I.C.S.A. IND,2.55,2.64,2.55,2.59,2858,20171122
531525,ACE SOFTWARE,23.25,24.3,22.3,24.3,750,20171122
531531,HATSUN AGRO,886,895.05,868,871.85,3592,20171122
531539,RISHABH DIGH,38.85,39.9,36.8,39.2,8710,20171122
531540,MARUTI INFRA,23.7,23.7,21.8,21.8,8328,20171122
531541,AVONLIFE,14.25,14.25,14.25,14.25,9550,20171122
531543,JINDAL WORLD,1125.05,1135,1115.5,1118.55,10332,20171122
531547,TIRUPATI IND,11.5,12.3,11.5,12.3,19535,20171122
531548,SOMANY CRAM,860,877.85,840.7,855.8,2601,20171122
531556,CORAL (I)FIN,76,76.25,72.85,74.35,6118,20171122
531574,VAS INFRA,10.9,11.95,10.51,11.64,3609,20171122
531583,RAP MEDIA,10.42,10.42,10.1,10.1,1500,20171122
531590,BILPOWER LTD,0.91,0.95,0.91,0.91,6305,20171122
531595,CGCL,128.1,128.1,125,125.9,20574,20171122
531599,FDC LIMITED,209.4,228,209.4,214.9,106996,20171122
531609,KG PETROCHEM,129,129,120,120,292,20171122
531612,KGN IND LTD,1.86,1.86,1.86,1.86,3674,20171122
531624,COUNTRY COND,3.34,3.91,3.29,3.49,179677,20171122
531626,OROSMITHS,6.6,6.7,6.6,6.7,2000,20171122
531633,LINCOLN PHAR,196.85,196.85,194,194.45,6099,20171122
531642,MARICOLTD,305.4,305.8,300.75,302.3,356743,20171122
531652,THIRDWAVE FI,14.25,14.25,14.25,14.25,81,20171122
531667,SHREE SURGOV,7.49,7.49,7.49,7.49,50,20171122
531680,MAYUR LEATHR,22.5,22.5,21,21.1,6112,20171122
531682,CAT TECHN.,0.49,0.49,0.49,0.49,2225,20171122
531686,ADVIK LABORS,5.95,6.19,5.95,5.99,3652,20171122
531687,KARUTURI GLO,1.32,1.32,1.23,1.27,239115,20171122
531688,PRITHVIEXCH,48.3,48.3,42.6,44.65,4385,20171122
531694,RAINBOW FOUN,21.95,21.95,20.9,20.9,721,20171122
531717,VIDHIING,93.5,102,93.5,99.1,364622,20171122
531719,BHAGIRA.CHEM,293.85,295,279.3,295,1166,20171122
531723,STAMPEDE CAP,5.15,5.67,5.15,5.2,64844,20171122
531726,PANCHSHEEL O,93.8,93.8,84.6,85.95,1816,20171122
531727,MENON PISTON,31.7,31.8,31.5,31.8,227869,20171122
531737,GREENCREST,46.15,46.15,46.15,46.15,2106,20171122
531739,GENNEX LAB,4.03,4.03,3.91,4,51276,20171122
531744,GINI SILK MI,299,345,299,323.25,1322,20171122
531746,PRAJAY ENGS.,12,12.5,11.81,11.84,38461,20171122
531758,G.K.CONSULT.,4.6,4.6,4.6,4.6,146,20171122
531761,AMULYA LEAS.,478,489.6,474,476.25,2783,20171122
531762,UNJHA FORMUL,11.34,11.34,11,11.34,770,20171122
531768,POLY MEDICUR,283.6,284.6,278.15,279.4,7226,20171122
531769,PFL INFOTECH,8,8,7.6,7.6,972,20171122
531778,KACHCHHMIN,3.45,3.45,3.45,3.45,2100,20171122
531784,KCLINFRA,1.01,1.01,1.01,1.01,10000,20171122
531795,ATUL AUTO,428.55,429.3,422.45,423.8,1453,20171122
531802,PRERNA INFR,32.7,32.7,29.9,31.75,160,20171122
531813,GANGAPAPERS,41.25,41.25,41.25,41.25,264,20171122
531814,TIRUPATI SAR,20.7,21,20.3,20.95,193155,20171122
531816,PANORAM UNI,8.9,10.54,8.9,10.46,341629,20171122
531822,RODIUM,110,111.5,105.5,108.25,1801,20171122
531832,NAGAR.AGRITE,4.77,4.77,4.77,4.77,85,20171122
531840,IEC EDU,3.3,3.3,3.3,3.3,700,20171122
531842,LAHOTI OVER.,25.3,25.3,24.75,25.1,5900,20171122
531847,ASIAN STAR,1261,1261,1261,1261,3,20171122
531859,ORIENTAL VEN,459.9,469,440.1,459.4,1009,20171122
531861,JOINDRE CAPI,31.1,33.8,31.1,32.8,9091,20171122
531862,BHARATAGRI,144,147.85,140.65,142.05,17271,20171122
531867,UNITECH INTE,7.16,7.72,7.1,7.69,32158,20171122
531869,SACHETA MET.,55,56,52.1,53.8,150852,20171122
531879,PIONEER DIS.,190,195.35,189,191.65,619,20171122
531881,GMETCOAL,15.7,17.2,15.7,17.2,365,20171122
531882,KWALITYLTD,106.35,109,102.7,107.85,433689,20171122
531888,REXNORD ELE.,76,77.75,75,75.45,9295,20171122
531892,KHANDWALA SE,13.3,13.54,13,13,8200,20171122
531893,SAWACA BUSI,3.03,3.03,3.03,3.03,2001,20171122
531900,CCL INTER,14.7,14.7,14.7,14.7,800,20171122
531910,TOHEAL PHARM,1.06,1.06,1.06,1.06,20,20171122
531917,TWINSTAR SOF,1.73,1.73,1.73,1.73,3000,20171122
531921,AGAR IND COR,510,550,510,539.65,544,20171122
531923,DHAMPURE SGR,13.87,14.4,13.87,13.94,1262,20171122
531925,SHANTANU SHE,12.9,12.9,12.9,12.9,424,20171122
531934,SUPREME TEX,2.04,2.04,1.86,1.98,61000,20171122
531950,VERTEX SEC.,2.62,2.62,2.42,2.42,6097,20171122
531952,RIBA TEXTILS,128.7,128.7,123.55,125.05,84551,20171122
531963,UNIVERSAL CR,47.4,47.4,42.9,42.9,100156,20171122
531972,TRIDENTTOOL,14.9,16.3,14.85,16.3,525,20171122
531977,CHARTERLOGIS,19.35,19.6,18.8,19,122654,20171122
531978,AMBIKA COTTO,1300,1316,1296,1301.9,2645,20171122
531979,HIND ALUMIN,121.25,123.5,119,119.2,3847,20171122
531991,AMRAWOR AGRI,0.25,0.25,0.25,0.25,905,20171122
532001,INDUCTO STL.,24.25,24.25,23.25,23.25,507,20171122
532005,SAM INDUS.,19.05,19.8,18.15,19.8,399,20171122
532015,GRAVITY (I),2.82,2.82,2.69,2.69,1900,20171122
532022,FILAT FASH,3.25,3.26,3.25,3.25,12750,20171122
532035,UNISTAR MULT,7.9,7.9,7.85,7.85,5310,20171122
532039,ZENOTECH,46.85,47.45,45,47.45,79453,20171122
532041,HINDUSTN BIO,0.49,0.49,0.49,0.49,4623,20171122
532051,SWELECT,458,461,447.15,449.45,2955,20171122
532053,WALLFORT FIN,106.85,110.95,101,102.15,8218,20171122
532054,KDDL LTD,264,302.8,264,302.8,23260,20171122
532056,ADINATH EXIM,18.55,19,18.55,19,316,20171122
532057,ABHINAV CAP,77,77,77,77,10,20171122
532067,KILPEST (I),106.9,106.9,106.9,106.9,16615,20171122
532070,SUPERB PAPER,40.15,40.5,39.5,39.5,59591,20171122
532081,KSERASERA,0.18,0.19,0.18,0.18,1526492,20171122
532090,VANDANA,0.2,0.2,0.19,0.2,65000,20171122
532097,MUKAND ENGG.,46.85,48.05,46.85,47.15,847,20171122
532102,SBEC SUGAR,7.7,7.7,7.7,7.7,294,20171122
532114,AREALTY,2.74,2.74,2.61,2.62,2404,20171122
532121,DENA BANK,24.6,25,24.6,24.7,267963,20171122
532123,BSE INFRA,4.87,4.87,4.47,4.6,8742,20171122
532124,RELIAB VEN,22.8,22.8,22.8,22.8,200,20171122
532129,HEXAWARE TEC,339.8,339.8,330.45,331.5,65100,20171122
532134,BANKBARODA,183.8,183.8,177.25,180.55,2451255,20171122
532141,ANDHRA CEMEN,13.33,13.33,12.2,12.72,155759,20171122
532143,SKM EGG PROD,110,110,97.5,99.8,106099,20171122
532144,WELCORP,132.55,137.2,132.3,133.95,141797,20171122
532145,H.S.(I) LTD.,11.91,11.92,11.79,11.79,1005,20171122
532149,BNK OF INDIA,202.25,205.5,198.4,202.6,403715,20171122
532150,INDRAPRAST,50.95,51,50.6,50.65,11151,20171122
532155,GAIL (I) LTD,460.05,468.5,456.75,467.4,120774,20171122
532156,VAIBHAVGBL,691.85,691.85,684.85,689.65,1682,20171122
532162,JK PAPER,119.1,120.4,117.65,118.55,54752,20171122
532163,SAREGAMA (I),894.4,907.95,871.5,889.7,85436,20171122
532167,OMKAR PHARM.,9.26,9.26,9.26,9.26,3000,20171122
532172,SPHEREGSL,40.6,41.45,40,40.15,12168,20171122
532173,CYBERTECH,70,71,69,70.1,6406,20171122
532174,ICICI BANK,320,322.1,317.95,318.9,784521,20171122
532175,CYIENT,561.85,561.85,552.9,557,95731,20171122
532178,ENGINRS.(I),183.95,185.25,180.65,181.8,129998,20171122
532179,CORPN.BANK,43,43.5,42.2,43,25273,20171122
532180,DHANALAK.BNK,32.9,32.95,32.35,32.75,77125,20171122
532181,GUJ.MINERAL,169.5,171.6,165,169.75,59066,20171122
532183,GAYATRI SUGR,9.5,9.75,9.21,9.49,74664,20171122
532187,INDUSIND BNK,1648.6,1664,1621.05,1629.45,24793,20171122
532189,INDIA TOURIS,524.85,533.6,523.4,524.95,2661,20171122
532209,J & K BANK,75.4,75.7,74,74.3,101724,20171122
532210,CITY UNION,163.9,168,162.6,165.3,3084436,20171122
532212,ARCHIES LTD,28.7,30.65,28.6,30.3,31364,20171122
532215,AXIS BANK,546.95,547.25,538.5,540.05,269060,20171122
532216,HB STOCKHOL.,32.1,33.45,32.1,33.45,15055,20171122
532218,SOUTH IND.BK,31.6,31.6,31,31.2,588219,20171122
532219,ENERGY DEV.,19.8,20,19.35,19.7,12199,20171122
532221,SONATA SOFT.,224.25,224.9,216,218.8,89095,20171122
532230,BENGAL TEA &,58.9,61.5,55.3,60.25,36560,20171122
532234,NAT.ALUM,83.2,83.5,81.65,81.9,330946,20171122
532240,INDIA NIPPON,1091.2,1119,1083.55,1104.8,1251,20171122
532254,POLARIS,351,367,351,358.55,63039,20171122
532256,NALWA SONS,1224,1224,1212.5,1212.5,16,20171122
532259,APAR INDUS.,750.85,766,750.85,757.8,1923,20171122
532262,TCI INDUS.,1110,1110,1110,1110,2,20171122
532268,ACCELYA,1400,1405,1375.55,1380.85,724,20171122
532271,CYBERMATE,3.49,3.49,3.23,3.27,84711,20171122
532275,LANDMARC LEI,0.75,0.75,0.75,0.75,38818,20171122
532276,SYNDICATE BN,87.05,88.8,84.8,87.65,483317,20171122
532281,HCL TECHNO,837.4,844.35,834.5,841.3,24357,20171122
532282,CASTEXTECH,5.3,5.39,5.25,5.26,68525,20171122
532284,TCFC FINANCE,34,35.4,33,33.15,4454,20171122
532285,GEOJITFSL,121.25,122,118.55,119.2,20485,20171122
532286,JINDAL STE,172.25,176.6,169.9,173.35,711571,20171122
532290,BLB LTD.,7.95,8,7.95,8,2100,20171122
532296,GLENMARK PHA,591.3,599.35,589,590.4,65638,20171122
532300,WOCKHARDT,740.45,745,716.2,720.5,228633,20171122
532301,TATA COFFEE,161.95,162.25,157,159.9,157052,20171122
532304,KJMCCORP,24.4,24.4,24.4,24.4,1333,20171122
532305,IND-SWIFT LA,34.45,35.1,34.1,34.15,19657,20171122
532309,GEPIL,683,702,679,687.6,1967,20171122
532310,SHREE RAMA,14,14.2,13.83,13.83,13304,20171122
532313,MAHINDRALIFE,450.85,450.85,443.65,449.2,1532,20171122
532321,CADILA HEALT,445.55,450.7,440.4,442.7,56319,20171122
532323,SHIVA CEMENT,31.7,32,30.5,30.6,162722,20171122
532324,CINEVISTA,15.85,17.25,15.85,16.45,17680,20171122
532326,INTENS TECH,80.1,89.75,79.5,86.85,145298,20171122
532329,DANLAW TECH.,69.7,81.45,69.7,79.95,124294,20171122
532330,BIOPAC INDIA,19.5,19.65,19.2,19.5,1249,20171122
532331,AJANTA PHARM,1360,1365.1,1337,1344.4,33365,20171122
532332,CURATECH,6,6.2,5.7,5.7,600,20171122
532333,HB PORTFOLIO,42.5,42.5,40.7,41.05,2733,20171122
532334,HB ESTATE DE,30.35,30.35,28.4,28.55,4532,20171122
532336,BARON INFO.,0.33,0.33,0.33,0.33,50,20171122
532339,COMPUCOM SOF,13.19,14.09,13.19,13.65,83462,20171122
532340,OMNI AX'S SO,1.95,1.95,1.95,1.95,50,20171122
532341,IZMO,61,61.05,58.9,59.6,13331,20171122
532342,COMMEX TECH,0.46,0.51,0.46,0.51,408,20171122
532343,TVS MOTOR L,708,721.8,708,718.75,49369,20171122
532344,SOFTSOL (I),46.2,46.2,46.2,46.2,555,20171122
532345,GATI LTD.,133.5,133.5,124.55,127.6,1243938,20171122
532348,SUBEX LTX,8.17,8.2,8.1,8.12,344157,20171122
532349,TRANSPORT CO,290.95,293.05,282.25,290.05,4578,20171122
532350,PADMALAYA TE,5.99,6.18,5.85,6.17,52654,20171122
532351,AKSH OPTIFIB,32.3,32.45,31.75,32.45,410044,20171122
532355,PICTURHOUSE,6.46,6.6,6.46,6.5,7492,20171122
532356,TRIVENI ENGG,88.65,88.8,86.6,87.15,32224,20171122
532357,MUKTA ARTS,88.65,89,85.3,87.35,4519,20171122
532362,NAGPUR POWER,39.5,40.6,39.5,39.5,349,20171122
532365,DYNACONS SYS,30.65,32.45,30.6,31.7,3340,20171122
532366,PNB GILTS,46.95,47.2,46.65,46.85,27103,20171122
532368,YBRANTDIGI,5.76,5.79,5.5,5.56,1709409,20171122
532369,RAMCO INDS.,285.9,291.75,281.55,284.75,31853,20171122
532370,RAMCO SYSTM,415,426,413.5,418.45,5674,20171122
532371,TATA TELESER,6.94,7.49,6.94,7.14,736658,20171122
532372,VIRINCHI,108.5,108.85,105.1,108.85,124824,20171122
532373,WEPSOLN,51.35,52.8,50.35,52.25,10098,20171122
532374,STER TECH,270,273.95,266,268.6,209491,20171122
532375,TIPSINDUSTR,122,128.7,122,128.7,8616,20171122
532379,FIRSTOBJ,14.5,15.95,14.5,15.35,4318,20171122
532380,BABA ARTS,2.7,2.89,2.7,2.89,151,20171122
532382,BALAJI TELE.,145,145,141,142.1,10691,20171122
532384,TYCHE INDS,122.6,132.4,122.4,123.65,30359,20171122
532386,CALIFORN.SOF,67.6,67.6,67.6,67.6,2415,20171122
532387,PRITISHN COM,21,21,20.1,20.2,7463,20171122
532388,INDIAN OVER.,24.3,24.55,23.85,24.45,91791,20171122
532390,TAJ GVK HOTL,165.1,172.7,164.2,167.7,9906,20171122
532391,OPTO CIRCUIT,9.59,10,9.36,9.52,960329,20171122
532392,CREATIVE EYE,4.53,4.53,4.53,4.53,500,20171122
532395,AXISCADES,128.55,134.5,128.45,131.6,62392,20171122
532397,ARMS PAPER,1.63,1.63,1.63,1.63,100,20171122
532398,UMESL,1.81,1.81,1.81,1.81,1000,20171122
532400,KPIT,174,174.2,168.4,171.25,186128,20171122
532401,VIJAYA BANK,71.6,73,70.2,72.3,527096,20171122
532404,SAVEN TECHNO,22.6,23.15,22.6,23,268,20171122
532406,AVANTEL LTD,379,379,355,370.1,10211,20171122
532407,MOSCHIP SEMI,37.4,38.75,36.5,37.2,204268,20171122
532408,MEGASOFT LTD,13.52,13.88,13.3,13.3,31163,20171122
532410,TRANSCORP IN,33.1,35.4,32.75,35.4,37125,20171122
532413,CEREBRA INTE,42.7,43.15,41.95,42.35,72780,20171122
532416,MID-DAY MULT,19.55,21,19.55,20.95,3632,20171122
532418,ANDHRA BANK,63.85,65.45,62.8,64.55,250545,20171122
532419,SMARTLINK,111,111.15,108.6,109.3,8133,20171122
532424,GODREJ CONS,952.5,959.9,950.05,953.65,5165,20171122
532430,BF UTILI,495.5,534.7,486,524.05,1011856,20171122
532432,UNITD SPR,3250,3328,3202,3304.4,64145,20171122
532439,GOLDST INFRA,202,202,185.75,187.4,36066,20171122
532440,MPS LTD,580,595.95,580,587.3,1857,20171122
532443,CERA SANITAR,3600.15,3742,3556,3626.5,451,20171122
532454,BHARTI ARTL,505,507.6,495.45,498.7,195233,20171122
532455,SHALIMAR WIR,14.2,15.25,14.2,14.4,4709,20171122
532456,COMPUAGE INF,28.7,29,28.3,28.5,8488,20171122
532457,GULSHAN POLY,79.85,85.2,79.25,83.05,124844,20171122
532459,AUNDE IND,53.3,57.2,53.3,57.15,1586,20171122
532460,PONNI SUG(ER,170,170,168.5,169.95,175,20171122
532461,PUNJAB NATIO,187.05,192.85,183.65,189.25,3113088,20171122
532466,ORACLE FIN,3712,3712,3663,3689.3,896,20171122
532467,HAZ MUL PRO,0.57,0.57,0.57,0.57,1,20171122
532468,KAMAHOLDING,2940.85,2940.85,2799,2816.8,156,20171122
532475,APTECH LTD,311.55,333.4,310.3,330.55,230324,20171122
532477,UNION BANK L,166.6,171.05,166.3,169.7,677564,20171122
532478,UNITED BREWA,1096.95,1120.2,1070,1111.15,42645,20171122
532479,ISMT LTD,11.6,12,11.6,11.78,15116,20171122
532480,ALLAHABAD BK,78.15,79.1,76.3,78.15,285416,20171122
532481,NOIDA-TOLL B,13.49,13.49,12.65,12.96,58908,20171122
532482,GRANULES (I),126.5,126.5,124.35,125,64008,20171122
532483,CANARA BANK,396,400.85,388.55,398.75,337921,20171122
532485,BALMER LA.IN,469.9,469.9,455.3,459.85,14748,20171122
532486,POKARNA LTD,228.35,232.4,227.05,228.9,3235,20171122
532488,DIVI'S LAB.,1042.5,1047.2,1020,1025.6,38541,20171122
532493,ASTRA MICRO,109.85,109.85,108.5,108.65,24317,20171122
532497,RADICOKHAIT,279.85,309.6,279,299.5,1510170,20171122
532498,SHRMCITYUN,2050.95,2051,2022.2,2023.15,107,20171122
532500,MARUTISUZUK,8422,8531.5,8422,8514.3,16039,20171122
532503,RAJAPAMILLS,1158.9,1158.9,1141,1147.5,595,20171122
532504,NAVIN FLUORI,676,719.95,676,702.65,4141,20171122
532505,UCOBANK,32,32.4,31.9,32,42709,20171122
532507,BAG FIL MED,5.98,6,5.55,5.63,114758,20171122
532508,JSL,110.4,111.6,107,107.6,25967,20171122
532509,SUPRAJIT ENG,277.55,281,277.55,279.7,2106,20171122
532511,EXCEL CROP.,2005,2011.95,1996.15,1997.5,197,20171122
532513,TVSELE,420.85,441.3,413,437.8,46558,20171122
532514,INDRA GAS,314,314,298,306.85,254285,20171122
532515,TV TODAY,378.1,379.85,373.05,373.95,5632,20171122
532518,FLORENCE,1898,1900,1863,1884.4,1412,20171122
532521,PALRED,98.9,98.9,95,95.6,3564,20171122
532522,PETRONET LNG,253.55,255.15,251.55,252.95,77486,20171122
532523,BIOCON LTD.,421,421,405.65,408.6,189030,20171122
532524,PTC INDIA,119.5,121.35,117.65,120.6,136367,20171122
532525,BANK MAHA,26.55,27,26.4,26.65,22873,20171122
532527,RK FORGINGS,706,729.6,706,722.35,841,20171122
532528,DATAM GLOB,131.65,134.8,126.3,129.05,185773,20171122
532529,NDTV,53,53,52.35,52.6,8305,20171122
532531,STAR,828.8,837,825,827.3,56417,20171122
532532,JAIPRA,18.8,20.15,17.85,19.3,13866066,20171122
532538,ULTRATECH CM,4170,4234.95,4170,4224.75,8860,20171122
532539,MINDA IND,1180,1180,1085.5,1100.55,34224,20171122
532540,TCS LTD.,2670,2709.4,2670,2683.2,73742,20171122
532541,NIITTECH,637.25,646.8,629.6,641.6,7125,20171122
532543,GULFPETRO,76.35,77.5,73.7,74.25,34243,20171122
532548,CENTURYPLY,295,299.95,289.25,298.1,19104,20171122
532553,WELENT,150.15,151.95,147.25,147.65,63724,20171122
532555,NTPC LTD,184,184.8,181.15,181.7,3190352,20171122
532604,SALSTEEL,6.65,6.65,6.26,6.3,13777,20171122
532605,JBM AUTO,538,543.45,528.5,533.1,14790,20171122
532609,BHARATIDIL,8.25,8.25,7.61,7.7,28545,20171122
532610,DWAR SUGAR,62.75,63.45,61.3,61.55,128089,20171122
532612,INDOCO REM,278,284.9,268,279.85,58802,20171122
532613,VIPCLOTHNG,53.7,54.1,52.7,52.8,52507,20171122
532616,XCHANGING,59.35,60.4,59.35,60.05,32967,20171122
532617,JETAIRWAYS,664,684.8,660.5,669.55,612894,20171122
532621,MORARJETEX,50.3,50.5,49.5,50.1,7634,20171122
532622,GATEWAY DIST,263,265.2,258.2,262.7,2021,20171122
532624,JINDALPH,76,76.1,76,76,135,20171122
532626,PONDY OXIDES,754.95,754.95,725.2,731.4,16438,20171122
532627,JPPOWER,7.1,7.37,7.1,7.22,760646,20171122
532628,3I INFOTECH,3.86,3.87,3.81,3.83,351889,20171122
532629,MCNALLYB,55.9,58.8,55.65,58.8,15550,20171122
532630,GOKALDAS,122,124.85,120.1,122.4,95392,20171122
532633,ALLSEC TECH,452.55,465.3,451,460.3,1275,20171122
532636,IIFL,580,609,532,600.4,690947,20171122
532637,MAN DRUGORG,167.9,169.6,165,165.35,31138,20171122
532638,SHOPPER STOP,548.95,556,531,532.3,8086,20171122
532640,CYBER MEDIA,16.65,18.25,16.65,17.65,4896,20171122
532641,NDL,166.85,168,163.4,166,16796,20171122
532642,JSWHL,1904,1904.05,1863.7,1871.85,189,20171122
532644,JK CEMENT,996,1020.45,990.1,997.85,3659,20171122
532645,BEEYU OVERSE,0.3,0.3,0.3,0.3,800,20171122
532646,UNIPLY IND,360.15,370,340,362.9,4892,20171122
532647,PROVOGUE IND,6.7,7.05,6.18,6.92,295058,20171122
532648,YES BANK,314.1,315.65,307.2,309.85,500931,20171122
532649,NECTAR LIFE,30.7,31.3,30.5,30.65,100226,20171122
532650,MSP STEEL,16.3,16.8,16.15,16.2,2747,20171122
532651,SPL INDS,19.5,20,18.5,18.95,1236,20171122
532652,KARNATAKA BK,159,160,155.35,158.45,310490,20171122
532654,MCLEOD RUSSE,193.9,199.9,186.75,196.1,213550,20171122
532656,FACOR ALLOYS,4,4.2,3.86,3.87,515146,20171122
532658,EON ELECT,124.45,124.45,122.85,124.45,42911,20171122
532659,IDFC,60.1,61.3,60.1,60.7,657889,20171122
532660,VIVIMED LABS,120,123.9,119.55,120.1,104099,20171122
532661,RANE MADRAS,574.45,644,573.45,630.95,38889,20171122
532662,HT MEDIA,101.5,103.25,99.65,100.1,27248,20171122
532663,SASKEN,615,625,600.5,604.55,18552,20171122
532667,SUZLONENERGY,14,14.1,13.65,13.7,2890218,20171122
532668,AURIONPRO SO,172.8,173.8,171.25,172,11100,20171122
532669,SOUTHBIOTEC,3.59,3.59,3.23,3.32,9585,20171122
532670,RENUKA SUGAR,16.75,17.19,16.3,16.55,823589,20171122
532673,KM SUGARMILL,20.85,21.05,20.4,20.55,12408,20171122
532674,BANNARI AMMA,322,322,314.15,322,260,20171122
532676,PBA INFRASTR,18.15,18.2,17.5,17.6,15715,20171122
532678,BOMBAY RAYON,167.65,169,150.65,165.3,163711,20171122
532679,SORILINFRA,397.8,397.8,360,360,385786,20171122
532682,ABG SHIPYARD,12.28,12.28,11.79,12.15,11802,20171122
532683,AIAENGINEER,1433.9,1453,1415,1442.65,6006,20171122
532684,EVEREST KANT,51.55,53.8,51.15,52.2,166691,20171122
532686,KERNEX MICRO,42.4,44.5,42.4,44.5,27601,20171122
532687,REPRO INDIA,745.1,745.1,729.15,731.35,1071,20171122
532689,PVR LTD,1352,1369.45,1320.2,1354.45,19384,20171122
532690,RAMSARUP IND,1.7,1.7,1.62,1.63,67538,20171122
532692,RADHA MADHAV,28.4,28.4,26.7,26.95,123791,20171122
532693,PUNJ LLOYD,20.85,20.95,20.55,20.85,131000,20171122
532694,BARTRONICSIN,16.5,16.6,15.5,15.6,46558,20171122
532695,CELEBRITYFAS,16.5,16.5,15.75,15.75,14710,20171122
532696,EDUCOMP SOLN,5.6,5.6,5.15,5.33,75475,20171122
532698,NITINSPINNER,110.8,113.85,109,109.85,22127,20171122
532699,ROYALORCH,152.05,152.45,148,148.9,31823,20171122
532700,ENT NETWORK,805,805,786,788.75,629,20171122
532701,SREE SAKTHI,4.7,4.99,4.31,4.99,2104,20171122
532702,GUJ PETRONET,208.2,212.05,206,210.55,79986,20171122
532705,JAGRAN PRAK,164,168.4,163.6,167.1,7190,20171122
532706,INOX LEISURE,288.5,290.1,282.45,287.7,15508,20171122
532707,DYNEMIC PRO,188,195,182,188.6,9323,20171122
532708,GVK POWERINF,16.45,16.5,15.7,16,533880,20171122
532710,SADBHAV ENGG,341.5,356.95,335.15,354.15,588432,20171122
532711,SUNIL HITECH,14.3,14.85,14.15,14.25,791814,20171122
532712,REL COM LTD,13.6,14.2,13.6,14,8895863,20171122
532713,SAKUMA EXPO,174.5,174.5,174.5,174.5,1269,20171122
532714,KEC INTERN,303,308,303,304.75,88527,20171122
532715,GITANJALI GE,83.35,84.5,80.25,80.95,515499,20171122
532716,GILLA ARBUT,70,82.65,70,82.65,157261,20171122
532717,INDOTECHTR,224,226.9,221.35,222.85,698,20171122
532718,PRATIBHA IND,8.4,8.4,8.25,8.25,57752,20171122
532719,BL KASHYAP,68.8,69.35,66.5,67.3,187362,20171122
532720,M&M FINANSER,436,440,430.05,432.7,24556,20171122
532721,VISA STEEL,17.5,18.7,17.5,18.5,8872,20171122
532722,NITCO TILES,84.5,84.9,82.8,82.95,9486,20171122
532725,SOLAR IND,1225,1225,1128,1169.95,18319,20171122
532727,ADHUNIK MET,4.32,4.4,4.25,4.37,6385,20171122
532728,MALU PAPER,33,33.4,32.5,32.65,26090,20171122
532729,UTTAM SUGAR,176.1,176.1,169,171.85,6249,20171122
532730,STL GLOBAL,14.7,14.7,14,14.6,9590,20171122
532732,KEWAL KIRAN,1822.05,1885,1822,1880.2,21,20171122
532733,SUN TVNET,859.55,877,843.35,873.8,132518,20171122
532734,GODAWARI POW,172.95,173,162.75,164.9,47095,20171122
532735,RSYSTEMINT,41,42.3,39.7,40.6,4850,20171122
532737,EMKAY GLOB F,232.1,233,227.5,228.25,4610,20171122
532738,TANTIA CONS,17.75,17.75,16.6,16.85,2046,20171122
532740,LOKESH MACH,73.75,74,69,69.6,21874,20171122
532741,KAMDHENU,205,213.25,200.1,204.5,4889,20171122
532742,PAUSHAK LTD,943.85,943.85,912.05,930,1635,20171122
532744,GTN TEXTILE,25.75,26,25.75,25.75,6785,20171122
532745,INDICAP,81,81,77.35,78.05,4758,20171122
532746,UNITY INFRA,6.05,6.29,6,6.1,14757,20171122
532748,PRIME FOCUS,101.95,102.85,100.65,101.35,3945,20171122
532749,ALLCARGO,173.1,173.1,169,169.65,52538,20171122
532751,EASUNREYRL,20.1,24,20,23.85,167682,20171122
532754,GMR INFRASTR,17.3,17.3,16.9,16.95,885892,20171122
532755,TECH MAH,493.9,494,479.8,482.85,111225,20171122
532756,MAHINDCIE,237,241.4,235.5,240.25,11432,20171122
532757,VOLTAMP TRAN,1081.45,1082,1062,1063.75,1034,20171122
532759,ATLANTA,100.85,101.4,98.15,98.5,10817,20171122
532760,DEEP INDS,212,214,209,210.25,22460,20171122
532761,HOV SERVICES,263.7,274.9,262.6,268.1,17105,20171122
532762,ACTION CONST,127,147.8,126.05,138.75,1156980,20171122
532764,GEECEE,142.55,147.2,142.55,146.55,6820,20171122
532765,USHER AGRO,9,9.05,8.65,8.76,20950,20171122
532766,RICHA IND,16.6,17,16.3,17,47387,20171122
532767,GAYATRI PROJ,201,205.3,200.2,203,14160,20171122
532768,FIEM INDS,902.1,904,893.1,903.9,230,20171122
532770,HANUNG TOYS,3.5,3.64,3.43,3.64,19087,20171122
532771,JHS SVEN,74,74.6,71.2,71.6,110534,20171122
532772,DCBBANK,179.15,180.95,177.5,178.4,50035,20171122
532773,GLOBAL VECT,182.65,203.45,182.65,196.55,158169,20171122
532775,GTL INFRAST,6.36,6.52,6.12,6.18,1227778,20171122
532776,SHIVAM AUTO,92,92.6,91,91.4,13378,20171122
532777,INFO EDGE,1202,1212,1198.05,1204.05,861,20171122
532778,LANCO INFRA,0.84,0.85,0.82,0.83,1332239,20171122
532779,TORNT POWER,268.15,269.75,264.55,268.25,149010,20171122
532780,PARSVNATH,24,25.6,24,25.45,51381,20171122
532782,SUTLEJ TEXT,100.4,100.4,96.1,96.5,7832,20171122
532783,DAAWAT,70.55,72.65,68.4,70.8,524946,20171122
532784,SOBHA,531,549.6,518.4,533.05,48979,20171122
532785,RUCHIRA PAP,158.05,160.9,156.3,160.15,16953,20171122
532787,ESS DEE ALUM,39.4,39.6,39.05,39.15,3014,20171122
532790,TANLA,32.55,32.7,31.5,31.65,61707,20171122
532794,ZEEMEDIA,42.6,42.6,41.7,41.8,89536,20171122
532795,SITINET,24.85,25.1,24.7,24.95,31949,20171122
532796,LUMAX TECH,616.5,646.9,616.5,623.2,5394,20171122
532797,AUTOIND,97.2,97.2,88.5,95.8,55130,20171122
532798,NTWK MED INV,51.25,51.3,49.75,50.6,155804,20171122
532799,HUBTOWN,118.45,123.25,116.4,118.95,105837,20171122
532800,TV18BRDCST,46.25,47.55,45.9,46.4,1979382,20171122
532801,CAMBRIDGE,68.45,68.45,68.45,68.45,1,20171122
532803,POCHIRAJU IN,4.65,4.75,4.65,4.75,1400,20171122
532804,TECHNOCRAFT,495,495,493,493.05,126,20171122
532805,REDINGTON,187.45,192.25,186,188.95,27595,20171122
532806,AI CHAMPDNY,25,26.45,24.85,26.45,152,20171122
532807,CINELINE,95.15,95.15,92,93.4,5739,20171122
532808,PGIL,154,155,151.8,153.35,2406,20171122
532809,FSL,43.8,44,42.6,42.75,543231,20171122
532810,POWER FINAN,128.25,128.9,126.1,127.65,248948,20171122
532811,AHLUWALIA CO,360.05,376,358.85,361.3,2571,20171122
532812,TRANSWARRANT,11,11.99,11,11.69,1656,20171122
532813,C & C CONSTR,105.5,109,100.25,100.25,139788,20171122
532814,INDIAN BANK,412,419.5,405.8,415.8,132706,20171122
532815,SMS PHARMACE,105.95,107,103,104.75,18720,20171122
532817,ORIENTAL,15.5,16.7,15.35,16.5,18754,20171122
532819,MINDTREE LTD,509,521,509,519.2,52568,20171122
532820,ELAND,16,16.6,16,16.3,3527,20171122
532822,IDEA CELL,102.8,102.9,97.55,98.6,1013963,20171122
532823,EURO CERAMIC,7.05,7.64,7.05,7.22,2568,20171122
532826,RAJ TELE,58.3,59.65,58,58.2,2221,20171122
532827,PAGE INDUSTR,23160,23160,22467,22579.8,505,20171122
532828,AMD INDUS,48.1,50.1,46.65,47.5,51508,20171122
532829,LAWRESHWAR,57.25,59.3,55.15,57.65,26256,20171122
532830,ASTRAL POLY,797,805,790.05,800.5,3363,20171122
532832,INDBUL REAL,226,227.95,212,213.1,2007029,20171122
532834,CAMLIN FINE,93.85,94,91.65,91.9,43657,20171122
532835,ICRA,3945,3969,3881,3914.65,62,20171122
532839,DISH TV,76.7,77.05,76.15,76.65,62319,20171122
532841,SAHYA INDU,223.65,223.65,218,218.85,30618,20171122
532842,SREE RAYALA,216.5,217.75,215,215.2,2773,20171122
532843,FORTIS,127.9,128,123.4,125.05,892103,20171122
532845,TGBHOTELS,56.25,56.4,54.85,55.15,6720,20171122
532847,HILTON MET,39.4,40.55,39.1,39.35,24580,20171122
532848,DELTA CORP,264.8,264.85,258.55,262,250838,20171122
532850,MIC ELECTRON,8.27,8.27,7.9,7.94,65383,20171122
532851,INSECTCID,850,863,831.1,834.6,19985,20171122
532852,MCD HOLDING,47.4,50.65,46.8,48.9,77810,20171122
532853,ASAHI SONG,337.1,341.7,337.1,341.2,1383,20171122
532854,NITIN FIRE,7.09,7.09,6.75,7.09,239749,20171122
532855,HARYA CAPFIN,49.4,49.4,49.4,49.4,29,20171122
532856,TIME TECHNO,186.2,188,183.1,187.25,41906,20171122
532859,HGSL,662.55,667,652.05,659.75,1420,20171122
532864,NELCAST,83.25,83.8,81.85,82.25,14911,20171122
532865,MEGHMANI,110.8,111.6,108.6,109.5,402085,20171122
532866,QUINTEGRA SO,1.92,1.97,1.79,1.79,9722,20171122
532867,V2RETAIL,507.05,525,505.05,511,47519,20171122
532868,DLF LIMITED,222.05,225,218.6,219.9,626620,20171122
532869,TARMAT,55,55,49.1,51.45,1893,20171122
532871,CELESTIAL,21.25,21.25,20.3,20.85,59912,20171122
532872,SUNPHA ADV,405.5,424.7,398.3,418.75,191717,20171122
532873,HOUSING DEV,63.25,63.75,61,61.45,2186357,20171122
532874,SURYACHAKRA,0.76,0.76,0.76,0.76,25727,20171122
532875,ALLIED DIGIT,22.1,22.4,22,22.2,9095,20171122
532877,SIMPLEX PROJ,44.85,44.85,43,44.85,32590,20171122
532878,ALPA LAB,31,32.5,30.85,31.9,33409,20171122
532879,SIR SHADI LA,120,120,118.1,118.95,318,20171122
532880,OMAXE LTD,213.75,215.6,209.7,212.3,187252,20171122
532883,ZYLOG SYSTEM,3.9,4.09,3.9,3.91,14821,20171122
532884,REFEX,26.05,27,26.05,26.8,10697,20171122
532885,CENTRAL BK,80.6,81.7,79.5,80.2,201131,20171122
532886,SEL MANUF,2.77,2.8,2.71,2.75,97063,20171122
532887,NTL,4.43,4.43,4.04,4.25,15925,20171122
532888,ASIAN GRANIT,494.65,499.9,480.95,488.25,35654,20171122
532889,K.P.R. MILL,719.45,722.25,706,707.15,1491,20171122
532890,TAKE SOLUT,163.2,163.35,158.35,159.15,11465,20171122
532891,PURAVANKARA,140.4,140.75,129.35,134.55,230762,20171122
532892,MOTILALOFS,1340.2,1350,1316.1,1319.65,7258,20171122
532893,VTM LTD,30.7,31.3,30.2,30.4,9191,20171122
532894,IWIND ENERGY,9.21,9.21,8.55,8.59,105874,20171122
532895,NAGREKA CAP,34.3,34.3,34.3,34.3,1366,20171122
532896,MAGNUM VENT,13.2,14.15,13.2,13.55,15228,20171122
532898,POWER GRID,207.05,207.65,205.2,207.05,410884,20171122
532899,KAVERI SEED,549.15,566.45,541.45,559.7,54778,20171122
532900,SE INVESTM,197,206.95,196,202.7,2267,20171122
532902,CONSOL CONST,7.35,7.57,7.06,7.15,29027,20171122
532904,SUPREME INFR,99.85,100.5,92.8,96.85,4770,20171122
532906,MAANALU,132.35,136.75,131.1,136.75,20288,20171122
532907,ILFSENGG,45,45.8,44.05,44.55,11569,20171122
532908,SHARON BIO,7.1,7.12,6.9,7.04,50794,20171122
532911,PARLE SOFTWR,12,12,12,12,3,20171122
532914,ARCOTECH LTD,51.35,52.65,50.45,50.7,32639,20171122
532915,RELIGARE ENT,51.4,52,48.4,49,1044568,20171122
532916,BARAK VALL,29.5,29.5,28,28.05,2801,20171122
532918,RATHI BARS,21.05,21.6,20.6,20.9,45516,20171122
532920,EMPEE DIST,51.85,52.25,49.4,50.75,23223,20171122
532921,ADANI PORTS,403.9,415.7,401.55,414.3,231159,20171122
532922,EDELWEISS,292.5,299.9,288.15,289.95,411513,20171122
532923,REN JEWELERY,173.3,173.6,172.85,173,237,20171122
532924,KOLTEPATIL,317.8,331.9,315.5,321.8,283642,20171122
532926,JYOTHY LAB,350,369.7,350,367.55,643750,20171122
532927,ECLERX,1295,1319.75,1292.3,1309.05,466,20171122
532928,TRIL,31,32.2,31,31.65,46463,20171122
532929,BRIGADE,290.45,316.7,288.25,303.3,81354,20171122
532930,BGR ENERGY,142.2,146,137.05,138.4,143360,20171122
532931,BURNPUR,11.4,11.99,11.25,11.43,199959,20171122
532932,MANAKSIA LTD,71,73.7,68,68.4,125100,20171122
532933,PORWAL AUTO,57.05,58.5,56.75,57.4,12497,20171122
532934,PPAP,465,466.95,457,463.35,5460,20171122
532935,ARIES AGRO,232,234,226.25,228.6,8128,20171122
532937,KUANTUM,750,789,750,769,2457,20171122
532938,CAPF,712.9,716.85,699,704.05,23584,20171122
532939,RPOWER,38.25,38.5,37.75,38.4,525720,20171122
532940,J KUMAR INFR,291.5,302,282.85,292.7,42147,20171122
532941,CORDS CABLE,128.2,132.65,127,130.15,1523,20171122
532942,KNR CONST,274.45,280,269,270.95,37482,20171122
532944,ONMOBILE,58.45,58.45,56.9,57.35,13330,20171122
532945,SHRIRAM EPC,19.75,20,19.5,19.55,17413,20171122
532946,BANG,41.6,42.95,41.05,42.45,4098,20171122
532947,IRB INFRA,228,234.5,228,231.45,87041,20171122
532948,TULSI EXTRU,2.92,3.49,2.92,3.35,9161,20171122
532951,GSS INFOTECH,28.2,28.45,26.65,26.75,64736,20171122
532952,NAHAR CAP,155.4,155.4,151.5,153.25,2149,20171122
532953,V GUARD IND,235,235,228.35,231.1,160960,20171122
532955,RECLTD,162.55,164,160.8,161.95,231534,20171122
532957,GOKAK TEXTI,42.5,47.2,42.5,43.35,217,20171122
532959,GAMMON INFRA,3.12,3.15,3.05,3.13,437272,20171122
532960,IBVENTURES,259,264.9,245.25,247.1,469125,20171122
532961,SITA SHREE,4.55,4.55,4.55,4.55,12104,20171122
532966,TITAGARH WAG,167.05,167.25,161.7,163.5,411125,20171122
532967,KIRI DYES,578.8,589.8,555.9,576.45,96700,20171122
532972,SANKHYA INFO,70.45,73.6,64,66.05,299418,20171122
532974,ABML,80,80,77.5,78.5,13999,20171122
532975,AISHWARYA TE,6.8,6.84,6.21,6.36,68433,20171122
532976,JAIBALA IND,13.55,13.55,13.55,13.55,105,20171122
532977,BAJAJ AUTO,3306,3344.45,3302.55,3312.2,11358,20171122
532978,BAJAJ FINSE,5214.9,5217.15,5150,5177,7031,20171122
532980,GOKUL REFOIL,23.65,25.65,23.65,24.2,8200,20171122
532983,RPG LIFESCI,403,456.4,403,430.6,61698,20171122
532985,KOTAK SENSEX,339,342,336,339.05,1734,20171122
532986,NIRAJ CEMENT,27.15,30.7,27.15,29.6,46659,20171122
532987,RANE BRAKE,1261.15,1290,1258.1,1280.35,1163,20171122
532988,RANE ENGVL,625,649.95,612,627.9,1363,20171122
532989,BAFNA PHARMA,23.95,23.95,23.6,23.85,939,20171122
532990,METKORE,3.08,3.09,2.86,3.09,49756,20171122
532993,SEZALGLASS,4.4,4.4,4.26,4.32,8552,20171122
532994,ARCHIDPLY IN,100.65,101.1,98.3,98.6,9150,20171122
532997,KSK ENERGY,7.94,7.94,7.38,7.51,178401,20171122
532998,LEHIL,32.5,34,32.35,33,1200,20171122
533001,SOMI CONVEY,61.75,61.75,59,59.35,13318,20171122
533008,OCL IRON&ST,4,4.04,3.87,4.04,1850,20171122
533012,LANDMRK PRO,5.34,5.34,5.1,5.2,3267,20171122
533014,SICAGEN IND,37.9,38.05,37.3,37.85,10268,20171122
533015,NUTEK INDIA,1.44,1.44,1.44,1.44,334658,20171122
533022,20 MICRONS,53.1,59.4,50.65,52.5,664121,20171122
533023,WABCO,6650,6678,6572,6646.35,823,20171122
533029,ALKALI,73.5,73.5,71.1,71.25,1045,20171122
533033,ISGEC,6990,7199,6990,7129.45,2150,20171122
533047,INDIAN MET,624.25,627,610.55,612.35,7453,20171122
533056,VEDAVAAG,53.95,54,51,51.5,30252,20171122
533068,ARROW TEX,46.15,46.7,46,46.05,3879,20171122
533080,MOLDTKPACK,320.8,322.4,313.5,315.95,2686,20171122
533088,MAH HOLIDAY,348.65,350.25,344.35,346.35,5621,20171122
533090,EXCEL,117.9,124.45,117.45,121.85,340614,20171122
533093,RAJ OIL,1.39,1.39,1.39,1.39,700,20171122
533095,BENGLA& ASM,2121.1,2220,2121.1,2175.4,912,20171122
533096,ADANI POWER,34.75,35.8,34.35,35.45,1511610,20171122
533098,NHPC,27.25,27.4,26.9,27,345808,20171122
533101,SURYAMBA SP,64.05,64.05,64.05,64.05,100,20171122
533103,JINDALCOTEX,10.4,10.8,10.2,10.28,2643,20171122
533104,GLOBUS SPR,137,139.65,134.2,135.8,119583,20171122
533106,OIL INDIA,359,368.85,354.55,363.2,44466,20171122
533107,RNAVAL,43.6,44.1,42.6,43.9,216378,20171122
533108,BHILWRA TEC,19.9,19.9,18.9,19.05,10267,20171122
533109,EURO MULTI,1.7,1.7,1.64,1.64,4531,20171122
533110,SH PRECOTED,0.3,0.31,0.3,0.31,1508,20171122
533121,SQSBFSI,467.65,467.65,460.1,464,795,20171122
533122,RTNPOWER,8.75,9.17,8.2,8.96,5181383,20171122
533137,DEN NETWORK,93.55,94.5,90,90.3,26763,20171122
533138,ASTEC LIFE,504.1,506.95,490.05,493.25,1182,20171122
533144,COX KINGS,260.25,263.4,255,255.8,19251,20171122
533146,DLINK IND,120.1,123.55,120,120.8,26325,20171122
533148,JSW ENERGY,80.35,80.35,78.3,78.65,1280586,20171122
533149,ESSAR SECU,21.8,23,21.8,22.35,588,20171122
533150,GODREJ PROP,711,736.9,710.6,729.95,80491,20171122
533151,D B CORP,361.55,363,361,361,431,20171122
533152,MBL INFRA,22.1,23.5,21.9,23.25,48572,20171122
533154,INFINITE,248.15,258.5,248.15,255.25,7842,20171122
533155,JUBL FOOD,1732,1735,1708,1727.65,20245,20171122
533156,VASCON ENG,37.05,37.05,35.55,35.6,171886,20171122
533157,SYNCOM HEAL,5.46,5.65,5.4,5.45,24255,20171122
533158,THANGAMAYIL,505.05,505.05,482.8,505.05,15214,20171122
533160,D B REALTY,36.5,36.5,35.35,35.65,58023,20171122
533161,EMMBI,218.75,222.4,212.2,215.95,6831,20171122
533162,HATHWAY CAB,35.15,35.5,34.65,34.9,17111,20171122
533163,ARSS INFRA,53.8,54.7,51.6,52.05,56549,20171122
533164,TEXMO PIPES,29.55,31.5,29.55,30.6,190071,20171122
533166,SUNDARAMMUL,3.8,3.88,3.5,3.67,434189,20171122
533167,CORO ENGG,55,57.45,53.6,56.55,10317,20171122
533168,ROSSELL IND,122,128,119.1,123.95,25442,20171122
533169,MAN INFRA,62.5,63.45,61.5,61.8,71653,20171122
533170,TAMBOLI CAP,81.75,83,80.45,80.95,17190,20171122
533171,UNITED BANK,17.25,17.25,17.1,17.15,61680,20171122
533172,IVZINGOLD,2720,2720,2720,2720,2,20171122
533176,DQ ENT,17,17.55,16.8,16.9,25761,20171122
533177,IL&FS TRANS,76,77.9,76,76.6,36514,20171122
533178,PRADIPOVERS,2.31,2.31,2,2,12524,20171122
533179,PERSISTENT,652.9,659.9,645.1,652.3,6456,20171122
533181,INTRASOFT,642.95,642.95,620.25,625.4,3118,20171122
533189,GOENKA DIAM,0.27,0.27,0.27,0.27,195010,20171122
533192,KCP SUGAR IN,30.9,30.9,29.5,29.8,26885,20171122
533193,KIRLOSKAR EL,44.5,44.75,43.7,43.95,16825,20171122
533200,TALWALKAR,259.85,260.85,256,257.95,7049,20171122
533202,NITESH EST,11.23,11.3,10.78,10.81,21106,20171122
533203,TARAPUR TRA,6.99,6.99,6.88,6.88,5010,20171122
533204,MANDHANA,7.3,7.46,7.29,7.45,6891,20171122
533206,SJVN,34.9,35.2,34.7,34.85,43074,20171122
533207,JPINFRATEC,14.8,15.9,13.75,14.21,893783,20171122
533208,EMAMI PAPER,161,164.45,157.55,160,3666,20171122
533210,KRITI NUTRI,29,31.8,29,30.55,76629,20171122
533211,PARAB DRUGS,8.47,9.34,8.47,9.13,24613,20171122
533212,GKB OPHTHA,120.1,120.1,120.1,120.1,5,20171122
533213,FRONT SEC,60,60,60,60,88,20171122
533216,TECHNOFAB,238.05,240,237.35,240,322,20171122
533217,HMVL,245.95,248,243.15,247.15,934,20171122
533218,EMAMI INFRA,230.8,247.5,222,246.25,221575,20171122
533221,ASIAN HTL W,275,285,270.7,275.1,33,20171122
533227,ASIAN HTL E,275,275,267,270,1462,20171122
533228,BHARATFIN,971.35,979.55,956.95,962.15,19025,20171122
533229,BAJAJ CORP,464,464,455.25,456.3,1315,20171122
533230,HDFCMFGETF,2701.6,2712,2697.36,2711.69,192,20171122
533244,GOLDIWIN,272.9,272.9,272.9,272.9,3,20171122
533248,GPPL,145,156,144.2,150.35,557139,20171122
533252,WELSPUN INV,113,120.95,113,113.7,287,20171122
533257,INDOSOLAR,6.85,6.9,6.65,6.78,62448,20171122
533259,SASTASUNDR,121,123.25,121,121.05,1645,20171122
533260,CAREERP,140,141.4,135.5,136.4,28239,20171122
533261,EROS MEDIA,208.3,209,204,204.85,71865,20171122
533262,RAMKY INFRA,183,186.75,180.1,184.9,83731,20171122
533263,GREENPOWER,9.1,9.35,8.97,8.99,192697,20171122
533264,ELECTROSTEEL,5.3,5.38,5.05,5.13,307804,20171122
533267,CANTABIL,77,79.3,76,77,13790,20171122
533268,SEATV,3.47,3.47,3.47,3.47,14704,20171122
533269,VATECH WABA,547.5,552.75,545.05,547.35,7692,20171122
533270,BEDMUTHA IN,27,27,26.5,26.5,2723,20171122
533271,ASHOKA,214,232,214,228.4,63529,20171122
533272,CEBBCO,14.32,14.8,13.51,14.08,34375,20171122
533273,OBEROI REAL,498,513.5,488.2,508.75,24892,20171122
533274,PRESTIGE,305.5,329,303.55,319.35,54445,20171122
533275,GYSCOAL,7,7,6.72,6.86,28692,20171122
533276,BSLIMITED,1.44,1.44,1.33,1.33,256584,20171122
533278,COAL INDIA,276,276.75,271.1,272.3,143628,20171122
533281,TECHNO ELE,400,404.15,388.55,397.6,4181,20171122
533282,GRAVITA,162.15,162.7,153.05,158.7,144097,20171122
533284,RPP INFRA,293.5,295,288.5,291.95,34550,20171122
533285,RDB REALTY,52,56.3,48,55.95,254843,20171122
533286,MOIL LTD,254,256,251.8,253.6,142738,20171122
533287,ZEE LEARN,45.9,45.9,43.5,43.75,40430,20171122
533288,CLARIS LIFE,347.15,349.95,345,346.35,88564,20171122
533289,KESAR TERMI,197.75,214.9,196.25,205.25,28414,20171122
533292,A2ZINFRA,37.4,37.85,36.9,37,224640,20171122
533293,KIRLOIL ENG,355.1,360.05,352.65,358.5,4201,20171122
533294,RAVI KUMAR,10.56,11.14,10.56,10.87,6202,20171122
533295,PUNJABNSIND,49.3,49.4,48.55,48.8,12197,20171122
533296,FMNL,137.1,139.9,134.6,136.95,6032,20171122
533298,SURANASOL,20.7,20.75,19.1,19.3,89703,20171122
533301,SHEKHAWATI,0.5,0.5,0.5,0.5,6800,20171122
533302,KALYANI INV,2225,2420,2225,2388,4784,20171122
533303,BF INVEST,322.45,376.85,317.35,367.95,783099,20171122
533305,SRS REAL,10.59,10.59,10.59,10.59,100,20171122
533306,SUMMIT SECU,760.05,795,760.05,778.55,373,20171122
533309,DALMIABHA,3031.5,3045.55,2963,2969.95,81577,20171122
533315,INNO INVEST,10.06,10.82,10.06,10.82,29309,20171122
533316,STEL,95,98.95,95,97.65,4472,20171122
533317,OMKAR SPC,75.5,80,74.55,78.7,40423,20171122
533320,JUBILNT IND,220.55,224.65,216.4,218.65,3355,20171122
533321,BIL ENERGY,0.8,0.82,0.8,0.82,56792,20171122
533326,TEXMACO RAIL,113.25,114.5,110.5,111.3,265726,20171122
533329,IND TERRAIN,202.5,207,199.6,205.45,2507,20171122
533333,FINEOTEX CH,37.05,37.1,36.1,36.45,52062,20171122
533336,DHUNINV,349,349.95,344,348.45,330,20171122
533339,ZEN TECH,98.1,99.45,95,95.5,71761,20171122
533343,LOVABLE,234.95,242.65,232,235.95,27702,20171122
533344,PTCFIN SER,37.05,37.4,36.75,36.95,188949,20171122
533385,N100,437,437,426,436,589,20171122
533389,SHILPI CABLE,14.45,14.9,14.45,14.65,128707,20171122
533398,MUTHOOT FIN,454,464.6,446.7,462.5,52244,20171122
533400,FCONSUMER,59.4,61.2,59.4,60.15,1250339,20171122
533401,SERVALAKSHMI,1.27,1.27,1.27,1.27,75,20171122
533407,CIL NOVA,47.5,51,47.5,47.75,13607,20171122
533408,BSLGOLDETF,2919,2919,2849,2849,4,20171122
533411,SANGH FORG,38.6,39,38.6,39,71,20171122
533451,KARMA ENERG,43.45,43.45,41.35,41.4,1717,20171122
533452,WEIZMANN FX,1086.15,1115.9,1066,1066.15,854,20171122
533470,RUSHIL DECOR,934,946.4,895,916.35,11372,20171122
533477,ENKEI WHEEL,382,395,381,385.3,7175,20171122
533482,KRIINFRA,97.75,97.75,95.5,96.15,18492,20171122
533499,BGLOBAL,5.05,5.38,4.97,5.11,51392,20171122
533506,INVENTURE,14.5,14.55,14,14.25,4091,20171122
533519,LNT FH,179.2,179.95,176.75,178.25,702067,20171122
533520,SORILHOLD,207.75,207.75,207.75,207.75,412306,20171122
533525,HEALTHTECH,11.55,11.55,11.55,11.55,100,20171122
533540,TREE HOUSE,12.3,12.69,12.21,12.3,7381,20171122
533543,BROOKS LABS,108,109.15,106.15,106.95,10233,20171122
533552,RUPA & CO,444.55,451.05,442,447.05,11168,20171122
533553,TD POWER,199,199.5,197.1,197.85,3042,20171122
533569,SRS LIMITED,2.7,2.78,2.55,2.59,347425,20171122
533573,ALEM PHARMA,519,520,508.95,511.35,2114,20171122
533576,VASWANI IND,15.15,15.4,15,15.15,857,20171122
533581,PG ELECTRO,396,405.25,396,400.45,8034,20171122
533605,PRAKASH CON,4.4,4.46,4.25,4.33,80728,20171122
533608,RDB RASAYAN,53,53.65,51.5,52.1,32915,20171122
533629,TIJARIA PPL,7.45,7.82,7.45,7.7,9521,20171122
533632,ONELIFE CAP,27.45,27.45,26,27.1,3374,20171122
533638,FLEXITUFF,82.6,82.9,80.25,82.9,5665,20171122
533644,UJAAS,22.75,23,22.55,22.7,66409,20171122
533655,TRIVENITURB,141.45,141.45,139.3,140.65,6270,20171122
533676,INDO THAI,59.7,59.7,55.5,56.15,2502,20171122
533704,ESSAR SHIP,27.4,27.4,26.7,26.85,4331,20171122
533719,IDBIGOLD,2727.27,2727.27,2727.27,2727.27,100,20171122
533758,APL APOLLO,1849,1898.8,1849,1889.9,1262,20171122
533761,GPT INFRA,185.9,189.5,183.25,184.95,16337,20171122
533896,FERVENTSYN,23.9,23.9,22,22.25,359,20171122
533982,TERASOFTWARE,64.6,68.9,62.25,67.8,13637,20171122
534060,PMCFIN,0.43,0.43,0.41,0.42,336992,20171122
534064,AIML,169,169,166,168,50044,20171122
534076,ORIENT REF,162,165,160,160.75,10120,20171122
534091,MCX LTD,962.95,968.35,951.4,954.8,17351,20171122
534139,SCHNEIDER,124.5,127.35,124.1,125.7,28681,20171122
534184,NORL,4.22,4.24,4.02,4.11,118353,20171122
534190,OLYMPIC,9.36,9.5,9.3,9.3,6320,20171122
534309,NBCC,272.6,274.45,266.6,268.2,167275,20171122
534312,MT EDUCARE,56.7,57.5,56,57,6702,20171122
534328,HEXATRADEX,27.25,27.25,26.15,26.75,1235,20171122
534338,MAXHEIGHTS,55,55.25,55,55.25,1120,20171122
534369,TBZ LTD,130.5,134,129.1,129.7,126576,20171122
534392,VSSL,178.6,180.5,175,175.45,4097,20171122
534425,SPECIALITY R,146.85,147.55,133.9,140.4,34831,20171122
534532,LYPSA GEMS,39.2,39.2,37.6,37.95,39862,20171122
534535,BIOGRPAPER,1.61,1.61,1.61,1.61,300,20171122
534597,RTNINFRA,10.54,10.61,10.05,10.61,433971,20171122
534598,SEPOWER,8.55,8.99,8.55,8.99,4241,20171122
534600,JTL INFRA,115,115,111.2,112.2,39603,20171122
534612,AMTL,37.3,38.4,36.35,36.95,15667,20171122
534615,NECC LTD,32,32,31.25,31.4,13144,20171122
534618,SANGAM ADV,51.2,51.2,48.75,48.75,17912,20171122
534623,JUPITER INFO,78.75,78.8,78.75,78.8,100,20171122
534639,VINAYAK POL,9.93,10.95,9.93,10.95,320,20171122
534674,DUCON,34,34.3,33.65,33.7,15537,20171122
534675,PROZONINTU,68.15,70.5,66.9,69,257895,20171122
534680,SRG HFL,226,233,218,219.85,1644,20171122
534690,LAKSHMIVILAS,175.9,180.95,174.15,179.9,280824,20171122
534691,COMFORT COM,15.7,15.7,15.7,15.7,1490,20171122
534707,ANSHUS CLOTH,1.49,1.49,1.49,1.49,4550,20171122
534708,RCL RETAIL,11.85,11.85,11.5,11.5,126000,20171122
534731,BRONZE INFRA,0.67,0.67,0.67,0.67,20,20171122
534734,RMCHEM,8.51,8.51,8.51,8.51,1529,20171122
534741,VIRTUAL GLO,0.64,0.65,0.64,0.65,667842,20171122
534742,ZUARI AGRO,551.1,556.05,537.2,539.9,31375,20171122
534748,STEEL EXCH,123,123.25,122.4,122.55,603084,20171122
534755,TRIO MERCAN,12.75,12.75,12.4,12.6,53552,20171122
534756,TARA JEWELS,20.5,21,17.5,18.9,218592,20171122
534758,CIGNITI TECH,250.05,250.5,244.5,249.75,7955,20171122
534796,PANKAJ POLY,43,43,43,43,250,20171122
534804,CARERATING,1399.3,1401.5,1384.55,1388.3,710,20171122
534809,PC JEWELLER,364.5,371.9,354.55,361.05,251973,20171122
534816,BH INFRATEL,388,388,373.7,376.35,210729,20171122
534920,COVIDH,0.93,0.93,0.93,0.93,1561,20171122
534976,VMART,1344,1367,1299.75,1309.9,45009,20171122
535141,SUNSTAR R,16.2,16.25,15.75,16.25,256506,20171122
535267,COM FINCAP,14.4,14.52,14.15,14.37,20357,20171122
535276,SBISENSEX,353.1,353.1,353.1,353.1,2,20171122
535322,REPCO HOME,621.15,623.2,614,618.65,5295,20171122
535387,LAKHOTIA POL,8.1,8.1,8.1,8.1,50,20171122
535458,NRB IND BEA,30,30.9,28.65,29.15,2368,20171122
535466,SRL,11.7,11.7,11.7,11.7,7200,20171122
535467,AIFL,522,541.5,522,533.65,16687,20171122
535566,KIFS FSL,85,88.85,85,88.85,521,20171122
535601,SREELEATHER,188.8,193,181.5,182.65,9048,20171122
535602,SHARDA MOTOR,2342.2,2372.9,2290.1,2301.1,1029,20171122
535620,BINNY MILLS,245,253,245,245,285,20171122
535621,SV GLOBAL,137,137,137,137,109,20171122
535648,JUSTDIAL,540,543.45,523,527.6,344069,20171122
535657,OONE,2,2.19,2,2.19,2500,20171122
535658,PAWANSUT,5.3,5.3,5.01,5.14,10809,20171122
535693,BRAHM INFRA,35.25,36,34.6,35.05,3066,20171122
535754,ORIENT CEM,165.55,165.55,162.5,163.05,724655,20171122
535755,ABFRL,154.9,156.25,153.5,154.25,27316,20171122
535789,IBUL HSG FIN,1178,1186,1161.3,1176.4,75538,20171122
535916,ALSL,9.1,9.1,9.1,9.1,24000,20171122
535917,GCMCOMM,4.22,4.22,4.22,4.22,6000,20171122
536128,VKJINFRA,4.64,4.64,4.26,4.38,987942,20171122
536170,KUSHAL,136.25,137.6,135.5,135.8,311599,20171122
536264,TIGER LOGS,188.2,188.2,184.1,185.35,9661,20171122
536456,RJ BIOTECH,15.3,15.5,15.3,15.3,24000,20171122
536493,JKAGRI GEN,1236,1269.9,1236,1259.25,1160,20171122
536507,FUTLIF FAS,355.85,373.95,355.85,371.9,57383,20171122
536592,SKFL,2.61,2.61,2.6,2.6,700,20171122
536659,PVVINFRA,11.9,13.35,11.25,13.05,42301,20171122
536738,STELLAR CAP,4.68,4.69,3.85,3.87,810000,20171122
536751,FIVEXTRADE,0.98,0.98,0.94,0.94,400,20171122
536773,JIN POLY INV,64.45,66.25,64.45,64.7,2676,20171122
536799,SRS FINANCE,11.2,11.3,9.55,9.84,23242,20171122
536960,M100,21.4,21.4,19.6,20.5,460,20171122
536974,CAPTAIN POLY,165,165,157,161.5,5569,20171122
536994,RCLENDPLAD,13.85,13.85,13.5,13.5,1000,20171122
537007,NIFTYIWIN,105.9,106.25,105.8,106,1161,20171122
537008,NIF100IWIN,113.07,113.07,112.71,112.71,93,20171122
537069,ARNOLD HOLD,7.2,7.21,7,7.09,228467,20171122
537253,SUNIL HEALTH,83.85,83.85,77.15,82.35,3217,20171122
537254,RCI IND,177,187.7,173.3,184.75,39263,20171122
537259,SUYOG TELE,378.1,409,377,409,110,20171122
537291,NATH BIOGEN,469,471.8,456.65,462.45,29826,20171122
537292,AGRI TECH,122.25,123,118,118.8,6429,20171122
537483,RELCNX100,110.5,110.5,110.5,110.5,15,20171122
537524,VIAANINDUS,31.8,31.8,30.25,30.75,219048,20171122
537536,DENIS CHEM,118.75,118.75,114.05,115.65,3416,20171122
537582,UNISHIRE,4.63,4.64,4.63,4.64,230000,20171122
537708,KOTAKNIFTY,105,105.75,104.5,105,245,20171122
537750,KIRAN VYPAR,152.95,152.95,144,144.4,5641,20171122
537766,BCP LTD,100,100,100,100,18000,20171122
537800,MANGALAM IND,1.98,1.98,1.89,1.9,48857,20171122
537820,VFL,8,8.1,7.8,8.09,68403,20171122
537839,PHOENIX TN,13.7,15,13.7,15,15,20171122
537840,RAUNAQEPC,169.75,174,166.5,172.2,1217,20171122
537954,SKP,35.5,35.5,34.05,35.5,143751,20171122
538019,OBI LTD,67.95,75,67.95,74,12013,20171122
538057,CPSE ETF,29.48,29.6,29.35,29.53,96395,20171122
538081,HARIA APL,2.78,3.04,2.78,2.93,2533,20171122
538092,JOONKTOLLEE,159,160.95,159,160.95,762,20171122
538119,RNB DENIMS,36.5,36.5,36.5,36.5,5000,20171122
538128,WOMENS NEXT,90,90,88.2,88.2,6000,20171122
538180,GOLD LINE,17,17,17,17,2,20171122
538268,WONDERLA,361,368.05,360.15,362.65,2305,20171122
538364,BCPAL,4.88,4.88,4.88,4.88,2001,20171122
538365,ADHUNIKIND,65.5,65.5,62.7,63,3316,20171122
538395,NAM SEC,30.4,30.4,30.4,30.4,25,20171122
538423,ALPS MOTOR,19.8,20.25,19.45,20.05,7520,20171122
538433,CLASSIC,0.58,0.58,0.58,0.58,47875,20171122
538476,CTL,5.5,5.6,5.3,5.4,86880,20171122
538520,SBL,0.35,0.35,0.34,0.34,1950,20171122
538521,CROWNTOURS,9.14,9.14,9.13,9.13,4999,20171122
538537,OMANSH,2.47,2.47,2.47,2.47,410,20171122
538547,OASIS,76.8,76.8,76,76,2267,20171122
538557,SAIBABA,24.05,24.05,24.05,24.05,2528,20171122
538562,SKIPPER,265.8,271.9,261,268.4,20142,20171122
538564,JAMESWARREN,135.05,143.95,135.05,143.95,8678,20171122
538566,BESTSTEEL,102.5,106.9,100.15,106.75,24180,20171122
538567,GULFOIL LUB,971,1000,971,978.7,1202,20171122
538570,ACHAL,2.02,2.02,2.02,2.02,37602,20171122
538575,SOLISMAR,0.37,0.38,0.37,0.38,90,20171122
538595,GLOSTER,618.95,630,615,624.05,808,20171122
538596,QUANTBUILD,0.91,0.91,0.91,0.91,300,20171122
538597,TTIENT,2,2,1.99,1.99,3851,20171122
538598,VISHAL,265.1,265.1,260,261.8,520,20171122
538607,TOYAMIND,3.75,3.92,3.65,3.79,345984,20171122
538635,SNOWMAN,58.05,58.4,55.9,56.25,156397,20171122
538646,PARNAMI,9.95,10.99,9.95,9.95,28234,20171122
538653,AMMLTD,57.4,57.4,57.4,57.4,175,20171122
538666,SHARDACROP,455.3,464.85,450,456.7,2001,20171122
538685,SHEMAROO,392.35,400,385.2,387.8,6715,20171122
538706,ULTRACAB,112.5,117,111,114,5157,20171122
538707,RCCL,47.1,50,46,46,2047,20171122
538708,ETIL,6.69,6.69,6.69,6.69,5223,20171122
538713,ATISHAY,115,115,115,115,1,20171122
538715,DHABRIYA,146,151.9,136.6,138.35,8106,20171122
538730,PDSMFL,291.65,294,280,286.35,10935,20171122
538731,POWERGYM,9.4,9.41,8.56,8.56,68000,20171122
538733,STARLIT,8,8,8,8,10000,20171122
538734,CEINSYSTECH,175,175,174,174,1650,20171122
538765,JSHL,2.92,2.92,2.92,2.92,5000,20171122
538770,CRANE INFRA,8.04,8.04,7.64,7.64,1273,20171122
538771,PINCON,32.6,36,32.6,36,466001,20171122
538772,NIYOGIN,29.65,29.65,29.65,29.65,1000,20171122
538788,GILADAFINS,33,34.75,33,34.75,155,20171122
538795,SAPPL,191.9,191.9,189,189.3,3265,20171122
538812,AANCHALISP,14.29,14.5,12.13,13.73,87923,20171122
538817,CAPPIPES,63,63,63,63,1500,20171122
538834,MEL,20.7,20.7,20.7,20.7,479,20171122
538835,INTELLECT,139.9,141.05,138.7,140.25,64413,20171122
538836,MONTECARLO,496.35,502.5,494.7,498.45,2509,20171122
538837,JSTL,41,41.1,40.2,41.1,2446,20171122
538856,RCBFIIAG,12.51,12.52,12.51,12.52,300,20171122
538858,CAMSONBIO,20.7,20.7,19.2,19.35,8936,20171122
538860,PANAFIC,1.41,1.41,1.29,1.41,873375,20171122
538861,AMSONS,5.25,5.54,5.03,5.54,25793,20171122
538881,GALADAFIN,22.45,22.45,22.45,22.45,50,20171122
538890,MKEXIM,9,9,9,9,5,20171122
538891,SIPROJECTS,249.2,250.2,249,250.1,1655,20171122
538896,KANCHI,132,132,130.25,132,4736,20171122
538902,DHUN TEAIND,293.05,307,287.85,303.95,31667,20171122
538918,VANICOM,7.6,7.6,7.6,7.6,500,20171122
538922,COSYN,79.55,82.7,79,81.9,5094,20171122
538942,MERCANTILE,11.75,11.75,11.75,11.75,500,20171122
538961,GENUSPAPER,9.88,9.89,9.02,9.15,101212,20171122
538962,MINDACORP,201.1,203.6,194,194.9,187041,20171122
538963,PACT,4.79,4.82,4.79,4.82,95,20171122
538964,MERCURYLAB,418,421,418,421,121,20171122
538965,CONCORD,32.4,33,31,31.5,3015,20171122
538979,GRNLAM IND,1014.85,1014.85,990,990.05,71,20171122
538987,TALBROSENG,360.65,367.95,345.4,350.8,965,20171122
538992,SAPL,147,147,147,147,10,20171122
539006,PTCIL,385,385,385,385,10,20171122
539007,PINCONLIFE,21.85,24.05,21.85,23.5,742409,20171122
539015,ORTEL,29.8,31.9,29.8,31.9,5250,20171122
539017,ASHFL,120,120,116.5,119,2101,20171122
539018,BEEKAY,366.3,379.65,366.1,371.45,1180,20171122
539031,SETFBSE100,109.4,109.4,109.4,109.4,18,20171122
539040,TTIL,7.56,8,7.56,7.75,2650,20171122
539043,MANAKINDLTD,42,43,38.6,39.6,3347,20171122
539044,MANAKSTELTD,43.55,45,42.85,43.35,11770,20171122
539045,MNKALCOLTD,10.27,11.06,10.27,10.79,4814,20171122
539046,MNKCMILTD,13.3,13.75,13.25,13.6,8261,20171122
539056,ADLABS,69,69,66.75,67,31731,20171122
539083,INOXWIND,132.4,132.45,130.05,131.1,19101,20171122
539098,FILTRA,20.6,20.6,20.6,20.6,7500,20171122
539099,ATHCON,44,48,44,48,75000,20171122
539110,NORTHLINK,22.4,22.4,22.4,22.4,270,20171122
539112,SAB,86.5,86.5,86,86,2,20171122
539113,PML,4699.75,4699.75,4310.15,4316.6,87,20171122
539118,VRLLOG,391,398.4,383,384.45,11491,20171122
539122,BODHTREE,64.6,67,61.5,65.3,28499,20171122
539123,VBIND,204.8,204.8,204.8,204.8,28,20171122
539125,LAYLA,8.26,8.26,8.26,8.26,1000,20171122
539126,MEP,100.25,101.5,99.25,99.65,68385,20171122
539132,VEGETABLE,2.94,3.23,2.94,3.15,26410,20171122
539134,HFEFBRG,13.86,13.86,13.86,13.86,342,20171122
539141,UFO,460.15,460.15,446.35,448.45,5235,20171122
539143,SBCL,59.25,59.5,59.1,59.15,24254,20171122
539148,SHIVALIK,542.05,555,542,548.15,855,20171122
539150,PNCINFRA,184.7,186.4,182.5,183.3,14334,20171122
539151,ARFIN,394,394,365,378.95,4581,20171122
539168,SPISYS,7.85,7.85,7.82,7.82,510,20171122
539169,FUNNY,9.55,9.55,9.55,9.55,750,20171122
539176,HAWAENG,62.25,64,58.2,63.2,6386,20171122
539177,AIIL,57.65,58.65,53.2,55.05,1523,20171122
539195,POEL,65,73,65,71.3,45748,20171122
539196,AEL,76.3,77,72.65,76.65,29796,20171122
539198,CAPFIN,2.17,2.17,2.17,2.17,239,20171122
539200,NOBPOL,0.52,0.52,0.52,0.52,1550,20171122
539207,MANPASAND,413,414.85,402.3,405.9,3472,20171122
539216,JUNCTION,25,25,25,25,4000,20171122
539219,MUL,110,118.65,110,111.3,3417,20171122
539223,AMBITION,44,48,44,46.5,15750,20171122
539225,JIYAECO,45.7,46.95,45.05,46.75,28800,20171122
539226,MDINDUCTO,142,142.5,141.5,142.5,3000,20171122
539227,LOYAL,40.9,40.95,40.9,40.95,9000,20171122
539228,GGPL,177,180.6,176,179.9,85196,20171122
539229,MRSS,365,366,365,366,2400,20171122
539251,BALKRISHNA,69.4,70.05,68,68.5,4607,20171122
539252,SCFL,14.5,14.6,13.66,13.78,23108,20171122
539254,ADANITRANS,204.5,209,203.4,206.45,94612,20171122
539255,STARDELTA,153.35,153.35,152,152.95,6176,20171122
539268,SYNGENE,522,536.15,517.8,521.95,25620,20171122
539273,PECOS,70,70,70,70,1000,20171122
539274,BLFL,10.14,11,10.14,11,112000,20171122
539275,MSL,122.55,123,121.5,121.5,6000,20171122
539276,KAYA,911,956.05,900,907.1,3846,20171122
539278,SYMBIOX,2.7,2.7,2.7,2.7,9492,20171122
539287,ORTINLAABS,19.25,20.95,19.05,19.95,60783,20171122
539289,MJCO,509.65,536.85,504.4,522.25,58120,20171122
539290,BINDALAGRO,30.95,32.2,30.65,31.35,25951,20171122
539291,OZONEWORLD,30,30,30,30,1000,20171122
539301,ARVSMART,158.65,183.3,158,172.25,237294,20171122
539302,POWERMECH,783,788.5,766,773.7,3147,20171122
539309,RAMASTEEL,185,187,181,182.15,3674,20171122
539331,VETO,218.75,221.05,215.1,217.05,9114,20171122
539332,NAVKARCORP,192.5,192.5,188.15,189.1,3058,20171122
539333,PENPEBS,102.2,106.75,101.5,103.6,3967,20171122
539334,SHREEPUSHK,263.95,268.2,257,264.45,14564,20171122
539336,GUJGAS,851.05,851.05,836.1,839.8,80659,20171122
539346,SADBHIN,132.5,138.95,132.5,137,15148,20171122
539351,PRABHAT,162,162,155.65,156.8,18292,20171122
539353,SWARAJAUTO,90.45,90.45,90.45,90.45,19,20171122
539354,POLYSPIN,104,104,98.8,98.8,1488,20171122
539359,PRITIKAUTO,88.1,89,87.8,88.05,37705,20171122
539363,SKC,122,124.75,122,124.75,5000,20171122
539384,KRISHNACAP,6,6.12,6,6.12,2123,20171122
539391,ACME,21.65,23.8,21.65,21.75,5227,20171122
539399,BELLACASA,215.05,215.05,215,215,2000,20171122
539400,MALLCOM,214.75,215,210,210.25,1514,20171122
539404,SATIN,368.4,381,363.2,371.2,50700,20171122
539407,GENCON,141.55,142.9,135,139.85,13445,20171122
539428,TEJNAKSH,380,397.95,380,397.95,800,20171122
539436,COFFEEDAY,230.55,241,226.2,228.2,15729,20171122
539437,IDFCBANK,54.65,55.1,54.55,54.85,332322,20171122
539447,BEARDSELL,68,69.95,66.95,68.95,165,20171122
539448,INDIGO,1172,1174.9,1159.65,1164.8,10565,20171122
539450,SHK,268,268,257,259.25,5744,20171122
539455,DASL,26,26.4,25.5,25.5,9225,20171122
539470,SHREEGANES,242.7,242.7,242.7,242.7,64,20171122
539479,GTV,29.25,29.65,28.5,28.5,465,20171122
539486,GEETANJ,1.75,1.76,1.68,1.76,1805,20171122
539516,HDFCNIFETF,1059.34,1059.34,1053.25,1053.25,20,20171122
539518,UDAYJEW,30.1,30.1,30.1,30.1,1305,20171122
539520,SHAILJA,12.7,12.7,12.65,12.65,24500,20171122
539521,NAVIGANT,8.64,8.64,8.64,8.64,10000,20171122
539523,ALKEM,1945,1964.4,1945,1954.7,318,20171122
539524,LALPATHLAB,882.15,891.85,865,889.2,10830,20171122
539525,NAVKETAN,0.9,0.9,0.9,0.9,75,20171122
539528,AAYUSH,52.25,52.25,48.95,50.35,7485,20171122
539542,LUXIND,1378.6,1471.2,1376,1417.45,16930,20171122
539544,ABHIINFRA,4.56,4.56,4.56,4.56,250,20171122
539545,APOORVA,4.88,4.88,4.6,4.6,48040,20171122
539551,NH,294.35,301.15,293.7,296.35,5380,20171122
539593,SHIVA,1.75,1.75,1.75,1.75,10,20171122
539595,NATECO,90.9,90.9,90.25,90.45,123679,20171122
539597,JSLHISAR,221.45,224.1,218.25,218.7,83640,20171122
539599,KEL,28.9,28.9,28.85,28.85,1794,20171122
539636,PRECAM,109.45,111.8,107,107.55,8143,20171122
539658,TEAMLEASE,1950,2184.95,1950,2089,14946,20171122
539678,QUICKHEAL,224.9,226,221.2,222.3,28057,20171122
539686,KPEL,255,270,255,270,3125,20171122
539692,IFINSER,32.8,32.8,32.8,32.8,200,20171122
539693,ALORA,9.07,9.07,9.07,9.07,7441,20171122
539725,GOKULAGRO,29,29.5,26.7,27.45,87605,20171122
539742,SIMBHALS,26.2,26.2,25.8,25.9,5815,20171122
539770,DARJEELING,12.8,12.8,12.65,12.65,5000,20171122
539773,ADVIKCA,37,37,37,37,10,20171122
539785,PDMJEPAPER,26.75,27.15,26.6,26.9,14613,20171122
539786,DUNE,4.04,4.04,4.04,4.04,50,20171122
539787,HCG,292,299,289.2,292.35,105942,20171122
539788,KDML,166,176,166,176,4800,20171122
539799,BHARATWIRE,104.05,106,102.95,103.55,36318,20171122
539807,INFIBEAM,180,180.35,177.05,177.8,762509,20171122
539814,RADHEY,12.55,12.55,12.55,12.55,1,20171122
539837,RPEL,130,130,130,130,1000,20171122
539839,FRANKLIN,22.1,22.2,22.1,22.15,40000,20171122
539841,LANCER,151.15,159.15,151.15,159.15,15000,20171122
539844,EQUITAS,146.6,147.55,144.55,145,152994,20171122
539853,GOLDENCAP,29.8,29.8,27.35,27.35,571,20171122
539861,SKIL,35.45,35.45,33.55,35.25,80721,20171122
539871,THYROCARE,694.2,694.2,666,671.3,1053971,20171122
539872,BAJAJHCARE,310,310,296.05,296.05,20400,20171122
539874,UJJIVAN,399.4,405.2,392.1,401.05,179763,20171122
539875,RSDFIN,93.7,99,93.7,99,735,20171122
539876,CROMPTON,245.25,246.1,240,243,287293,20171122
539883,PILANIINVS,2900,2925,2900,2920,51,20171122
539889,PARAGMILK,237.4,246,237.4,241.35,122940,20171122
539910,KOCL,1.17,1.17,1.17,1.17,900,20171122
539917,NAGARFERT,16.05,16.05,15.5,15.75,111084,20171122
539921,SEIL,133,133,133,133,800,20171122
539939,YASHCHEM,138.5,138.5,138.5,138.5,1500,20171122
539940,MAXVIL,79.5,80.85,79.5,80.2,23779,20171122
539944,RXXX1SR2G,9.91,10.02,9.81,10,24000,20171122
539956,TAALENT,168,171.05,164,165.6,1245,20171122
539957,MGL,1117,1119.5,1088.1,1099.45,20193,20171122
539962,QFSL,0.74,0.74,0.74,0.74,1600,20171122
539963,ZEAL,586,586,581,581,500,20171122
539978,QUESS,908,923,884.45,913.25,16519,20171122
539979,DIGJAMLTD,13.9,16.28,13.65,15.99,1405892,20171122
539980,MIDCAPIWIN,73.67,73.71,73.67,73.71,149,20171122
539981,MAXINDIA,137.25,137.7,136.25,136.5,5953,20171122
539982,ASYL,21.05,21.05,21.05,21.05,5750,20171122
539984,HUIL,1525,1525,1383.75,1383.75,3072,20171122
539986,COMSYN,43,43,43,43,3000,20171122
539992,LLOYDSTEEL,1.94,2.04,1.86,1.98,344874,20171122
539997,KPL,61.95,61.95,61.95,61.95,3000,20171122
540005,LTI,979,995,979,991.65,10348,20171122
540006,BULL,32.9,32.9,32.9,32.9,10000,20171122
540023,MIENT,46,46,45,45,1220,20171122
540025,ADVENZYMES,263,267.7,263,265.05,14886,20171122
540047,DBL,855.85,899.1,846.55,888.9,97286,20171122
540048,SPAL,375,375.05,367,369.65,5768,20171122
540061,BIGBLOC,117,122,116.25,121.1,71043,20171122
540063,ECS,22.75,22.85,22.25,22.7,815795,20171122
540064,FRETAIL,522.1,581,521.8,573.75,293882,20171122
540065,RBLBANK,510,514,505.2,506.75,44897,20171122
540071,CAMSONSEEDS,17.5,17.5,16.4,16.45,74733,20171122
540072,SHIVAEXPO,23,23,22.5,22.5,20000,20171122
540073,BLS,243.65,246.55,240,241.7,20792,20171122
540081,GOVNOW,11.17,11.2,10.64,10.83,21563,20171122
540082,RSTL,30,30,29.2,29.2,9000,20171122
540083,TVVISION,19.35,19.35,19.35,19.35,6929,20171122
540108,TAHL,28,28,27.9,27.9,1720,20171122
540115,LTTS,922.05,927,889.8,916.15,7962,20171122
540124,GNA,390.4,397.8,383,387.1,19417,20171122
540125,RADHIKAJWE,26,26,25.75,26,8000,20171122
540133,ICICIPRULI,397,400.95,394,394.55,64957,20171122
540134,IISL,10.15,10.15,10.15,10.15,3555,20171122
540135,ARCFIN,4.11,4.11,4.11,4.11,11,20171122
540136,HPL,132,132,128.1,128.7,11341,20171122
540140,H1302S37RG,10.1,10.1,9.81,10.05,2505,20171122
540143,SAGARSOFT,45.8,47.95,42.3,45.45,14368,20171122
540146,ACML,98.5,98.5,98.5,98.5,2000,20171122
540152,IGRL,27.35,27.35,26.4,26.4,8000,20171122
540153,ENDURANCE,1188,1204.45,1173.4,1199.15,3196,20171122
540154,IDFSENSEXE,340,342.8,340,342.8,2,20171122
540159,PURPLE,26.15,26.15,26.15,26.15,5217,20171122
540173,PNBHOUSING,1389.7,1394.05,1375,1386.1,4639,20171122
540174,SOUTHERNIN,12.18,12.18,12.18,12.18,10,20171122
540175,REGENCY,33.7,34.05,33.35,33.95,8806,20171122
540180,VBL,502.15,505,491,497.15,4685,20171122
540190,FRANKLININD,19.45,19.45,19.45,19.45,11,20171122
540192,LKPSEC,22,22.35,21.65,21.8,47789,20171122
540203,SFL,1680.1,1698.1,1660,1682.25,100517,20171122
540204,NIDL,26.3,26.3,26.3,26.3,25,20171122
540210,TMRVL,141,148,132.65,142.45,21858,20171122
540212,TCIEXP,594.95,596,563.25,587,1945,20171122
540222,LAURUSLABS,530,531.45,521,525.8,7194,20171122
540243,NEWLIGHT,24.8,24.9,23.2,23.2,3480,20171122
540269,SKL,15.5,15.8,15.4,15.8,140000,20171122
540293,PRICOLLTD,106.5,115.15,105.55,113.5,536868,20171122
540311,JITFINFRA,53,53,48.9,49.95,16524,20171122
540332,TANVI,71,71,71,71,4000,20171122
540358,RMC,56,56,55,55,8000,20171122
540360,LLFICL,15.85,15.85,15.8,15.8,7000,20171122
540366,RADIOCITY,366.8,372.5,365.75,367.45,387,20171122
540376,DMART,1113.5,1142.95,1113.05,1136.95,100205,20171122
540386,ONTIC,9.5,9.5,9.5,9.5,210,20171122
540393,SMLT,67.05,67.05,67.05,67.05,2000,20171122
540395,CHEMCRUX,27.55,27.55,27.55,27.55,4000,20171122
540396,MANOMAY,36.4,36.4,36.3,36.35,52000,20171122
540402,MANAS,375,375,370,370,2100,20171122
540403,CLEDUCATE,321.1,321.1,317.1,318,807,20171122
540404,PRIME,157.1,163,157.1,163,17000,20171122
540405,OCEANIC,115.5,115.5,115.5,115.5,1000,20171122
540425,SHANKARA,1484.95,1516,1476.05,1497.1,10699,20171122
540455,ESCORP,15.1,15.1,15.1,15.1,96000,20171122
540497,SCHAND,470,480.85,470,473.35,6191,20171122
540519,MEERA,210,210,210,210,2000,20171122
540526,IRBINVIT,90.53,90.53,90.45,90.5,80000,20171122
540530,HUDCO,81.4,83.75,81.2,83,685462,20171122
540544,PSPPROJECT,423,423.55,417.5,422.35,5838,20171122
540550,YUG,36.55,36.55,36.55,36.55,16000,20171122
540565,INDIGRID,95.27,95.95,95.27,95.95,15309,20171122
540575,STARCEMENT,112,120.4,110,119.45,75615,20171122
540593,HEOF1126RG,9.74,9.74,9.5,9.55,4200,20171122
540594,HEOF1126RD,9.42,9.42,9.42,9.42,4393,20171122
540595,TEJASNET,402,404.7,392.2,396.95,14706,20171122
540596,ERIS,650.1,655.8,631.8,642.8,13798,20171122
540602,GTPL,148,150.4,146.05,146.2,2602,20171122
540611,AUBANK,649.5,655.9,641.25,650.4,22772,20171122
540616,ARTEMIS,128,128.85,124,127,18641,20171122
540621,BHAGYAPROP,20,20,19.45,20,1812,20171122
540636,HEOF1100RG,9.94,9.95,9.94,9.94,23750,20171122
540642,SALASAR,272,275.7,269,269.3,3592,20171122
540647,GANGESSEC,101,105,101,105,160,20171122
540648,PALASHSEC,86.65,89.95,86.65,87.15,1874,20171122
540649,AVADHSUGAR,1137.95,1137.95,1100,1120,2111,20171122
540650,MAGADHSUGAR,217.9,222.8,208.15,219.8,6568,20171122
540651,JIGAR,40.5,40.5,40.5,40.5,4000,20171122
540653,SINTEXPLAST,85.6,88,84.8,85.05,2463870,20171122
540654,GSTL,60,60.05,60,60.05,6000,20171122
540669,UTINEXT50,298.5,298.5,298.25,298.25,70,20171122
540673,SIS,910,911,885,894.25,2052,20171122
540678,COCHINSHIP,575.5,578.2,565,569.8,23537,20171122
540679,SMSLIFE,439,439.9,431,431,107,20171122
540680,KIOCL,422.25,453.95,414.25,444.05,24014,20171122
540686,SMRUTHIORG,85.05,86.05,85.05,86,1360,20171122
540691,ABCAPITAL,205.8,205.95,201,202.2,705813,20171122
540692,APEX,618.75,618.75,565,607.65,342950,20171122
540694,ANG,87,87,78.55,81.1,59200,20171122
540695,DWL,19.9,20.1,19.8,19.8,114000,20171122
540698,NEL,8.4,8.4,8.38,8.39,12000,20171122
540699,DIXON,3108.8,3145,3012.9,3106,18903,20171122
540700,BRNL,188.05,191,185,189.8,11988,20171122
540701,DCAL,294.95,296.95,290.05,291.95,14228,20171122
540702,LASA,131.65,133.85,131,132,9801,20171122
540703,PROVESTSER,24.35,24.35,24.35,24.35,2,20171122
540704,MATRIMONY,874.2,884,870.4,878.1,775,20171122
540709,RELHOME,77,77.7,75.7,76.75,82861,20171122
540710,CAPACITE,345.55,374.6,345.55,370.35,216112,20171122
540715,SAGAR,36.05,36.05,36,36,6000,20171122
540716,ICICIGI,698.9,703.5,690.05,701.25,26641,20171122
540717,PQIF,72,72,72,72,500,20171122
540719,SBILIFE,688.8,698.95,681.9,691.15,76524,20171122
540724,DIAMONDYD,1186.05,1187.1,1166,1179.85,3723,20171122
540725,SISL,86.9,90.1,86.3,87,24000,20171122
540726,TTFL,70,74,70,74,12000,20171122
540727,POOJA,54,54,53.9,53.9,6000,20171122
540729,VANTABIO,55,56.5,55,56.5,6000,20171122
540730,MEHAI,44.3,45.9,42,43.1,30000,20171122
540735,IRIS,52,54,52,54,16000,20171122
540736,SIDDH,57.4,57.5,57.4,57.5,32000,20171122
540737,SGRL,41.2,42,40,40.25,63000,20171122
540738,STL,158,170,158,169.35,7000,20171122
540743,GODREJAGRO,552.2,565,552.2,557.5,24443,20171122
540744,MESCON,71.6,71.6,71.6,71.6,6191,20171122
540749,MASFIN,603.8,639.55,596.5,616.55,33967,20171122
540750,IEX,1501.15,1574.9,1501.15,1558.2,5501,20171122
540755,GICRE,797.65,809.9,797.65,799.55,20938,20171122
540756,KAARYAFSL,50,55.9,49,55.65,18000,20171122
540757,SCPL,92,92,88.75,90.5,76800,20171122
540762,TIINDIA,270.1,272,263,265.3,7720,20171122
540767,RNAM,275,275.9,267,269.8,23486,20171122
540768,MAHLOG,424,428.95,422.2,425.65,16551,20171122
540769,NIACL,668,674,662.5,664.65,12420,20171122
540774,IFGLEXPOR,306,312.9,301,302.8,4682,20171122
540775,KHADIM,697.3,711,693.55,695.5,52502,20171122
540776,5PAISA,503.05,503.05,503.05,503.05,39,20171122
540777,HDFCLIFE,390,407.95,387,395.2,2185812,20171122
540782,SBRANDS,75.9,82.8,74,82.8,112000,20171122
555555,SENSEXIWIN,350.89,350.89,350.27,350.27,327,20171122
570001,TATAMTRTDVR,241.25,246.45,241.25,243.75,2565201,20171122
570002,FELDVR,49.4,53,49.4,49.7,20848,20171122
570003,GUJNREBNDVR,1.37,1.38,1.37,1.38,57,20171122
570004,JISLBNDVR,73.95,74.4,72.5,73,16435,20171122
570005,SCAPDVR,2.8,2.8,2.8,2.8,62,20171122
580001,STAN CHART,58.2,58.2,56.6,57.3,2131,20171122
590003,KARUR VY(PS,120.5,122,120.35,120.95,98275,20171122
590005,TIDE WATE(PS,6735.25,6753.05,6650,6670.8,243,20171122
590006,AMRUTANJAN,631.35,647,623,633.9,2196,20171122
590013,XPRO INDI(PS,50.5,53.55,50.5,51.75,7176,20171122
590018,HISARMET(PS,114.4,114.4,106,109.5,1428,20171122
590021,BHARAT RA(PS,3231.95,3233,3130,3168,280,20171122
590022,EASTER SI(PS,4.9,5.05,4.9,5.04,14918,20171122
590024,FERT CHE(PS,42.5,42.75,41.3,41.45,12783,20171122
590025,GINNI FIL(PS,43.3,43.6,42.4,43.1,46276,20171122
590030,SOUTH PET(PS,44.4,44.8,43.25,44.1,106680,20171122
590031,DE NORA,254.95,262.75,250.75,255.5,7922,20171122
590041,KAVERI TELE,11.2,11.2,10.9,10.91,100,20171122
590043,HARITA SEAT,959,965,910,937.35,755,20171122
590051,SAKSOFT LTD,231.3,231.3,226,229.6,852,20171122
590056,SALONA COTSP,134.6,136.1,131.5,133.95,1156,20171122
590062,ANDHRA SUGAR,564,578,560.15,563.5,13745,20171122
590065,INDIA MOTOR,933.95,1100,920,1015.65,4130,20171122
590066,KCP LTD,123.95,123.95,120,121.6,25458,20171122
590068,KHAITAN INDI,18.55,20,18.55,20,600,20171122
590070,RADAAN MEDIA,1.56,1.56,1.56,1.56,200,20171122
590071,SUNDARAM FIN,1878.15,1896.15,1873.8,1884.7,343,20171122
590072,SUNDARAM BRK,625,642.05,616.05,622.35,622,20171122
590073,WHEELS INDIA,1750,1750,1695,1699.2,281,20171122
590075,LAMBODHARA T,72.45,73.15,71,71.2,18951,20171122
590078,MAITHAN ALL,663,672,653.65,657.35,17998,20171122
590080,EASTERN GAS,38,38,36.85,36.85,2906,20171122
590086,ORISSA MINE,1991.65,2005,1968.05,1975.85,1590,20171122
590095,GOLDBEES,2632.5,2649.7,2632.5,2643.85,482,20171122
590096,LIQUIDBEES,1000.01,1000.01,999.99,999.99,512281,20171122
590097,KOTAKGOLDETF,259.99,259.99,258.09,258.5,877,20171122
590098,SBI GOLD ETS,2692,2692,2675,2685.71,96,20171122
590099,QUANTUM GOLD,1329,1329.99,1308,1308,25,20171122
590101,UTI GOLD ETF,2618.01,2635,2618.01,2630,156,20171122
590103,NIFTY BEES,1068,1068,1062.56,1064.46,477,20171122
590104,JUNIOR BEES,303.6,303.65,303,303.15,28,20171122
590106,BANK BEES,2612,2612,2603.1,2603.1,3,20171122
590107,KOTAK PSU BK,399,412.5,398,409.45,153,20171122
590108,PSUBNK BEES,460,460,458,458,8,20171122
590113,HNGSNG BEES,2883,2883,2883,2883,5,20171122
590126,GRADIENTE,0.76,0.76,0.7,0.7,8250,20171122
590128,SHREE TULSI,10.51,10.51,10.51,10.51,500,20171122
590130,KANCO TEA,79,84.8,79,83.5,3497,20171122
590134,MADRASFERT,26.15,26.15,25.6,25.8,17239,20171122
600180,HDFC BANK LT,1865,1883.05,1669.95,1866.85,1136653,20171122
633228,BHARATFIN6,980,980,964,965,305800,20171122
639844,EQUITAS,150,150,148.35,148.4,202555,20171122
700087,MUKUND CRPS,7.74,7.74,7.25,7.41,4,20171122
700102,TGVSLPS,8.5,8.5,7.93,8.5,4814,20171122
700133,3DPLM,68.1,68.16,68.1,68.16,848,20171122
700134,VEDLRPS,10.41,10.42,10.41,10.41,141660,20171122
717502,JSW NCPS,8.75,8.75,8.75,8.75,7462,20171122
717503,ZEE NCPS,9.9,9.93,9.9,9.93,158984,20171122
800252,SGB2016I,2820,2820,2820,2820,2,20171122
800253,SGB2016II,2760,2760,2760,2760,7,20171122
800258,SGB2016IIA,2939,2950,2869,2874,295,20171122
800259,SGB2016IIIA,2785,2790,2780,2780,270,20171122
800264,662GOI2051,94.5,94.5,94.5,94.5,30000,20171122
800265,SGB2016IV,2750.01,2750.01,2750.01,2750.01,10,20171122
800268,SGBMAY25,2810,2810,2810,2810,2,20171122
800269,SGBJULY25,2760,2760,2760,2760,10,20171122
800270,SGBOCT25,2702,2702,2702,2702,1,20171122
800273,SGBOCT25B,2675,2675,2675,2675,1,20171122
800275,SGBNOV25A,2680,2680,2680,2680,1,20171122
934784,LTFINNCDIV,1064.99,1064.99,1055,1055,10,20171122
934854,1275IIFL18,1033.05,1033.05,1033.05,1033.05,20,20171122
934856,0IIFL18,1866.01,1881.01,1866.01,1881.01,45,20171122
934873,0MFL18,1841.25,1841.25,1841.25,1841.25,70,20171122
934876,1030SREIC,981,1000,981,1000,20,20171122
934883,11SREI18IV,1042,1055,1042,1055,4,20171122
934887,980STFC18,539.01,539.01,539,539,155,20171122
934888,940STFC18,1007.01,1007.01,1007,1007,111,20171122
934901,0MFL19,1600,1695,1600,1695,707,20171122
934954,0ECL2019D,1600,1603,1600,1602,60,20171122
934965,0MFL20XI,1649,1650,1649,1650,39,20171122
935014,0MFL20K,1610.4,1610.4,1610.4,1610.4,43,20171122
935016,12IIHFL2020,1083,1083,1080.05,1080.05,60,20171122
935018,0IIHFL2020,1550,1550,1550,1550,50,20171122
935052,0SCUF19,1485.41,1485.41,1485.41,1485.41,19,20171122
935130,10STFC19,1063.3,1063.3,1063.3,1063.3,25,20171122
935132,1015STFC21,1130,1130,1117.01,1117.01,210,20171122
935134,957STFC19,1023,1023,1023,1023,35,20171122
935136,971STFC21,1081,1081,1081,1081,25,20171122
935140,0STFC2019,1445.41,1445.41,1445,1445,100,20171122
935196,1275DSK2021,1600,1897,1600,1890.25,19,20171122
935234,1125MFL19H,1010,1010,1010,1010,50,20171122
935300,0MFL2018D,1362,1362,1362,1362,10,20171122
935309,BLUENCDSR2,11,11,11,11,280,20171122
935311,980IFCI19A,1000,1005,996.15,1005,136,20171122
935315,940IFCI19C,1002.5,1002.5,1002,1002.06,119,20171122
935321,990IFCI24F,1000.11,1012,1000,1012,4191,20171122
935341,0MFL17,1348.02,1348.02,1348.02,1348.02,29,20171122
935343,0MFL19A,1412.2,1412.2,1412.2,1412.2,70,20171122
935357,1045ECL18,1063,1063,1060,1060,165,20171122
935383,849NTPC25,13.55,13.68,13.55,13.65,6459,20171122
935395,115SFL19F,100,100,100,100,700,20171122
935455,10SREI18,1002,1002,1001,1001,99,20171122
935457,1050SREI18,1061,1061,1061,1061,50,20171122
935461,1025SREI20,1013,1025,1006,1025,420,20171122
935465,ZCSREI20,1276,1276,1275,1275,400,20171122
935490,950MFL18,1020.8,1020.8,1007,1020.7,662,20171122
935510,752PFC30,1115,1170,1115,1170,338,20171122
935520,1050MFL18,988,1000,988,1000,50,20171122
935572,732IRFC25,1078.9,1079,1078.9,1079,400,20171122
935574,753IRFC30,1141,1141,1141,1141,10283,20171122
935584,76NHAI31,1175,1193,1175,1193,19090,20171122
935588,9MFL19,1019,1020.7,1019,1020.7,200,20171122
935594,925MFL19,1080,1080.06,1080,1080.06,435,20171122
935602,0MFL19AIII,1184.2,1184.2,1184.2,1184.2,60,20171122
935606,0MFL23AV,1138.01,1138.01,1138.01,1138.01,150,20171122
935618,774IREDA31,1195.95,1195.95,1187.1,1188.71,253,20171122
935642,764HUDCO31,1197.75,1197.75,1197.75,1197.75,6493,20171122
935666,769NHAI31,1143,1150,1143,1150,300,20171122
935670,739HUDCO31A,1033.55,1033.55,1033.55,1033.55,376,20171122
935674,769HUDCO31,1208.8,1208.8,1207.98,1207.98,4459,20171122
935688,729NABARD26,1110,1110,1110,1110,44,20171122
935690,764NABARD31,1178,1183,1176,1176.08,11040,20171122
935694,875MFL19,1000,1000,1000,1000,100,20171122
935700,9MFL19A,1055.5,1055.5,1055.5,1055.5,24,20171122
935710,0MFL19A4,1132.02,1132.02,1132.02,1132.02,100,20171122
935740,872MMFSL26,1019,1021,1019,1021,113,20171122
935760,MMFSL26A,1162,1162,1162,1162,140,20171122
935788,10EHFL26,1095.05,1095.05,1095.05,1095.05,100,20171122
935802,893DHFL26B,1040,1040,1040,1040,21,20171122
935814,930DHFL26B,1065,1065,1065,1065,100,20171122
935840,925DHFL23B,1041.75,1041.75,1041.5,1041.5,55,20171122
935854,0IBHFL21,1059,1059,1059,1059,100,20171122
935860,9IBHFL26B,1010,1022.5,1010,1022.5,14,20171122
935876,0KFL18E,1032.41,1089.99,1032,1089.99,400,20171122
935896,960SIFL21,1012,1012,1005,1005,280,20171122
935904,89RHFL20B,1031.05,1031.05,1031.05,1031.05,30,20171122
935908,905RHFL22B,1031,1031,1025,1025.48,260,20171122
935912,915RHFL27B,1045,1045,1045,1045,1583,20171122
935916,940RHFL32B,1050,1055,1050,1055,510,20171122
935934,911SEFL22A,992,992,992,992,100,20171122
935936,935SEFL22B,1001.99,1001.99,997,997,301,20171122
935940,975SEFL22B,1035,1035,1035,1035,100,20171122
935946,85MFL19,1005.9,1005.9,1005.9,1005.9,125,20171122
935948,875MFL20A,988,988,905,949.44,310,20171122
935952,875MFL19A,1081.68,1081.68,1081.68,1081.68,4650,20171122
935954,9MFL20A,1058,1058,1058,1058,30,20171122
935972,0KFL18B,1010,1065,1010,1065,1080,20171122
935986,850SIFL18,1028,1028,1028,1028,45,20171122
935994,912SIFL22,1005,1005,1005,1005,200,20171122
935996,950SIFL22,1035,1035,1035,1035,84,20171122
936006,850MFL19A,1029,1035.6,1029,1029,578,20171122
936018,0MFL20,1030,1030,1030,1030,304,20171122
936044,800MMFSL27,1040,1040,1040,1040,60,20171122
936056,935SEFL24,1004.9,1005,1004.8,1004.8,94,20171122
936062,950SEFL27,1003.55,1003.55,992,992,12,20171122
947146,TATA18MAR11,1141000,1141000,1141000,1141000,1,20171122
950495,843PFC22A,7557.75,7557.75,7557.75,7557.75,4,20171122
951066,IDBI17OCT14,985000,985000,985000,985000,5,20171122
961693,SBIBONDSII,11120,11120,11120,11120,1,20171122
961694,IDFCBKBD1A,4950,4980,4950,4950,16,20171122
961699,IDFCBKBD1E,5153,5153,5153,5153,4,20171122
961700,IDFCBKBD1F,8130,8130,8130,8130,4,20171122
961703,SBIBIVR,11495,11530,11495,11530,56,20171122
961705,IIFCLBDIS1,1005.01,1025,1005.01,1025,130,20171122
961706,IIFCLBDIS2,1625,1635,1622.11,1635,55,20171122
961708,IIFCLBDIS4,1605,1605,1605,1605,20,20171122
961711,PFCBS1,5135.77,5135.77,5135.77,5135.77,4,20171122
961712,PFCBS2,8181.47,8310,8181.47,8309,24,20171122
961714,PFCBS4,8295,8298,8295,8298,6,20171122
961715,PFCBT1S1,5025.15,5050,5025.11,5025.11,16,20171122
961716,PFCBT1S2,7925.56,8000,7925.56,8000,6,20171122
961719,IDFCBKBD1I,5500,5500,5500,5500,4,20171122
961720,IDFCBKBD1J,8226,8226,8226,8226,2,20171122
961721,LTINF90122I,1080.2,1080.2,1080.2,1080.2,110,20171122
961722,LTINF9122II,1658.01,1665.2,1658.01,1665.2,432,20171122
961727,820NHAI22,1099,1099,1099,1099,70,20171122
961728,830NHAI27,1181.62,1181.62,1181.62,1181.62,210,20171122
961729,820PFC2022,1085.01,1090,1085.01,1090,170,20171122
961730,830PFC2027,1171,1171.01,1171,1171.01,712,20171122
961731,8IRFC230222,1086,1086,1086,1086,20,20171122
961734,HUDCO050327,1215.15,1215.15,1215.12,1215.12,160,20171122
961735,870IDFCBKA,5281,5281,5281,5281,4,20171122
961736,870IDFCBKB,7929.95,7980,7929.95,7980,28,20171122
961737,870LNT22A,1061.3,1064,1061.3,1064,245,20171122
961738,870LNT22B,1587.2,1593,1587.2,1590.96,553,20171122
961740,890SREI17B,1515,1519,1512,1518.31,74,20171122
961741,915SREI17A,1025,1025,1025,1025,2,20171122
961742,915SREI17B,1479.9,1479.9,1479.9,1479.9,35,20171122
961743,793REC22,1091.06,1100,1091.05,1100,170,20171122
961748,722REC22TF,1052,1052,1052,1052,30,20171122
961749,738REC27TF,1095,1095,1095,1095,25,20171122
961763,717KPL2028,1030,1030,1030,1030,20,20171122
961764,734HUDCO23,1106.05,1106.05,1105,1105,75,20171122
961779,871REC28,1192.5,1192.5,1190,1190,271,20171122
961784,839HUDCO23,1100,1119.99,1100,1119.99,150,20171122
961785,876HUDCO28,1209.99,1209.99,1205.99,1205.99,55,20171122
961786,874HUDCO33,1250,1250,1250,1250,500,20171122
961790,843NHPC23,1224.99,1224.99,1200,1224,480,20171122
961791,879NHPC28,1225.25,1225.25,1225.25,1225.25,100,20171122
961794,826IIFCL23,1105,1105,1105,1105,60,20171122
961796,863IIFCL28,1184,1184,1184,1184,15,20171122
961798,875IIFCL33,1255,1255,1255,1255,108,20171122
961802,843PFC23,1136,1136,1127,1127,275,20171122
961804,892PFC33,1275,1285,1275,1280,300,20171122
961816,901HUDCO34,1349.99,1353,1349.99,1350.15,460,20171122
961820,866IIFCL24C,1205,1205,1205,1205,30,20171122
961821,873IIFCL29D,1270,1270,1247,1247,5,20171122
961851,900KPL29,1267,1275,1256.1,1275,50,20171122
961875,888REC29,1255,1255,1229.79,1229.79,85,20171122
961895,880IIFCL29,1257.5,1260,1257,1260,1433,20171122
961897,880IIFCL34,1305,1305,1305,1305,140,20171122
961906,736NTPC25D,1074.9,1074.9,1074.9,1074.9,1,20171122
961910,762NTPC35F,1178,1178,1178,1178,1097,20171122
972390,NABARD2I2,16100,16125,16100,16108.42,475,20171122
972490,NABARD10109,18490,18490,18490,18490,90,20171122
972492,NABARD10209,18460,18460,18460,18460,50,20171122
972608,IFCI150910A,4851,4851,4851,4851,2,20171122
972609,IFCI150910B,8150,8150,8150,8150,12,20171122
972657,IFCI010811D,10810,10999.98,10810,10849.4,620,20171122
972660,IFCI310111A,5101.4,5210,5101.4,5210,24,20171122
972661,IFCI310111B,8253.02,8280,8253.02,8270,35,20171122
972662,IFCI310111C,4900,4900,4850,4850,4,20171122
972663,IFCI310111D,7580,7640,7501.05,7570,97,20171122
972704,IFCI121211A,7730,7730,7730,7730,12,20171122
972713,IFCI150212A,7830,7835,7830,7832.1,69,20171122
972714,IFCI150212B,5100,5103.1,5100,5103.1,26,20171122
972716,IFCI150212D,5167,5167,5050.01,5100,33,20171122
972719,IFCI310312A,7325,7385,7325,7382.55,32,20171122
972885,893PTCIF22A,7999,7999,7930,7951.1,34,20171122
972887,825PTCIF21A,8220,8220,8220,8220,4,20171122
972893,915PTCIF27A,7800,7800,7800,7800,8,20171122