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

500002,ABB LTD.,1317.55,1342,1317.55,1336.15,6655,20190320
500003,AEGIS LOGIS,202.7,203.85,198,200.45,3228,20190320
500008,AMAR RAJA BA,745,746.85,720.2,726.9,19701,20190320
500009,A.SARABHAI,15,15.8,14,14.09,85087,20190320
500010,HDFC,1975,1998,1968.5,1987.15,50410,20190320
500012,ANDHRA PETRO,58.95,59.7,57.6,58.4,21933,20190320
500013,ANSAL INFRAS,11.5,11.6,11.26,11.29,14933,20190320
500014,APPLE FINANC,1.9,1.9,1.81,1.81,486,20190320
500016,ARUNAHTEL,8.5,8.5,8.08,8.33,100,20190320
500020,BOM DYEING,146,146.4,140.9,142.65,339203,20190320
500023,ASIANHOTNR,142,142,142,142,7000,20190320
500024,ASSAMCO,2.2,2.34,2.16,2.34,107930,20190320
500027,ATUL LTD.,3333.4,3340.05,3328,3332.15,1025,20190320
500028,ATV PROJECTS,6.65,7,6.65,6.65,7932,20190320
500029,AUTOLITE(I),37,37,36.25,36.7,418,20190320
500031,BAJAJ ELECT.,520.85,530,520.85,526.25,10365,20190320
500032,BAJAJHIND,8.21,8.3,7.35,8,417167,20190320
500033,FORCE MOTR,1736,1757.75,1701.1,1709.1,17532,20190320
500034,BAJFINANCE,2921.65,2934.5,2860,2872.25,59208,20190320
500038,BALRAM.CHINI,129,129.8,126.7,127.6,132099,20190320
500039,BANCO PROD.,161.1,161.2,159.1,160.7,2149,20190320
500040,CENTURY TEXT,907.25,914.05,897.25,900.75,27130,20190320
500041,BANNARI AMAN,1565,1664.9,1522,1531.6,1749,20190320
500042,BASF INDIA,1362.6,1379,1350,1353.6,760,20190320
500043,BATA INDIA,1347.05,1357.7,1334,1351,30645,20190320
500048,BEML LTD,990.1,1004.1,973.75,989.9,142564,20190320
500049,BHARAT ELECT,96.9,97.65,92.7,93.35,1039781,20190320
500052,BHANSALI ENG,73.65,75.25,73.25,73.55,107126,20190320
500055,TATASTLBSL,29.6,30.5,29.25,29.75,49723,20190320
500058,BIHAR SPONGE,0.88,0.89,0.87,0.89,8051,20190320
500059,BINANI IND.,38,39.9,37.75,38.05,17666,20190320
500060,BIRLACABLE,156.4,158,155,155.85,7934,20190320
500067,BLUE STAR,680,682.55,673.25,679,962,20190320
500068,DISA INDIA,6025,6025,6000,6000,194,20190320
500069,BNK CAPITAL,94,94.2,88.8,88.85,31573,20190320
500074,BPL LTD.,28.9,28.9,28.25,28.4,7288,20190320
500078,OAL,237.2,249.45,235.7,242.95,7486,20190320
500083,CENTURY EXT,6.15,6.6,6.15,6.21,6694,20190320
500084,CESC LTD.,738.15,743.95,720.7,722.5,9634,20190320
500085,CHAMBAL FERT,162.25,163.1,159.95,160.35,17991,20190320
500086,EXIDE IND.,229.1,234.4,227.5,229.4,70991,20190320
500087,CIPLA LTD.,533,534.8,531.4,533.1,26988,20190320
500089,DIC INDIA,335.3,359.5,335.3,351.75,105,20190320
500092,CRISIL LTD,1488.6,1506.05,1472.05,1479.3,650,20190320
500093,CGPOWER,46.7,47.35,45.1,45.45,1723265,20190320
500096,DABUR (I),429,429,423.9,426.05,53004,20190320
500097,DALMIASUG,114.35,115.2,109.9,111.65,22591,20190320
500101,ARVIND Ltd,92.7,92.7,89,90,218010,20190320
500102,BALARPUR IND,3.1,3.18,2.9,3.03,886948,20190320
500103,BHEL,68.2,72.35,68.05,68.6,2733807,20190320
500104,HIND.PETRO,291,291,274,275.2,421284,20190320
500106,IFCI LTD,14.08,14.09,13.65,13.71,425107,20190320
500108,MAHA.TELE,13.31,13.6,12.91,12.97,282935,20190320
500109,MRPL,73.95,74.4,73.15,73.55,40530,20190320
500110,CHENNAI PET.,269.2,271.2,264.1,265.05,34732,20190320
500111,REL.CAP.,190.65,193.35,188.5,189.85,1431565,20190320
500112,STATE BANK,302.9,304.7,299.85,303.45,1777827,20190320
500113,STEEL AUTH.,53.75,53.9,51.9,53,3745489,20190320
500114,TITAN,1115.5,1115.5,1098,1102.65,31306,20190320
500116,IDBI BANK L,43.35,44.1,42.95,43.15,1843709,20190320
500117,DCW LTD.,21.6,21.75,20.55,20.75,88532,20190320
500119,DHAMPUR SUGA,214.3,216.05,206,210.35,74274,20190320
500120,DIAMINES&CHM,116.1,121,115,118.8,3870,20190320
500123,ELANTAS,2260.1,2279.95,2222.2,2229.9,35244,20190320
500124,DR.REDDY'S,2704.1,2755,2704.1,2747.25,34167,20190320
500125,E.I.D.PAR,209.95,210.5,205,207.8,17751,20190320
500126,MERCK LTD,3326.3,3400,3326.3,3378.2,1537,20190320
500128,ELEC.CASTING,20.45,20.45,20,20,6580,20190320
500132,EMPEE SUGARS,1.1,1.1,1.1,1.1,200,20190320
500133,ESAB INDIA,890,890,876,877,37,20190320
500135,ESSEL PROP,118,118,115.95,116.55,2662,20190320
500136,ESTER INDUS.,34.3,36,34.3,35.4,18115,20190320
500141,FERRO ALLOYS,4.5,4.55,4.3,4.46,20392,20190320
500144,FINOL. CABLE,496.45,506.75,494,496.9,3618,20190320
500147,CMI FPE,1311.05,1344.95,1311.05,1321.6,192,20190320
500148,UFLEX LTD,222.7,222.7,218.15,219.6,6110,20190320
500150,FOSECO INDIA,1370,1389,1367.1,1389,80,20190320
500151,GOLDEN TOB,39.1,39.15,39.05,39.1,348,20190320
500153,GANESH BENZO,50.25,51.5,50,50.9,27169,20190320
500155,GARDEN SILK,20.9,22.4,20.9,21.55,6171,20190320
500159,METROGLOBL,52.5,52.5,52.5,52.5,217,20190320
500160,GTL LTD.,5.08,5.37,5,5.06,23921,20190320
500163,GODFREY PH,1135,1147.55,1119,1141.25,20173,20190320
500164,GODREJ IND,532.05,547.65,529.1,533.75,35040,20190320
500165,KANSAI NERO,458.15,464,458.1,460.5,5603,20190320
500166,GOODRICKE,225,225,218.15,222.1,5038,20190320
500168,GOODYEAR (I),935.7,937,922.15,934.35,2588,20190320
500170,GTN INDUS,10.41,10.41,9.7,9.95,539,20190320
500171,GHCL LTD,235.05,239.35,235.05,238.35,10678,20190320
500173,GUJ.FLOURO,1035,1070,1023.4,1062.75,3220,20190320
500179,HCL INFOSYS,20.1,20.2,19.8,20,29509,20190320
500180,HDFC BANK,2270,2300,2262.45,2299.2,142018,20190320
500182,HEROMOTOCO,2617,2645,2595,2612.45,44477,20190320
500183,HIMACHAL FUT,22.15,22.5,22.15,22.35,365575,20190320
500184,HSCL,117,119.4,117,118.05,34241,20190320
500185,HIND.CONSTN.,14.84,14.99,14.6,14.79,261929,20190320
500186,HIND.OIL EXP,130,130,126,126.7,65512,20190320
500187,HSIL,268.25,271.35,265.1,265.65,2851,20190320
500188,HINDUS.ZI,277.05,278,275,276.35,26685,20190320
500189,HINDUJA VENT,343,364.05,336.1,363.05,581,20190320
500191,HMT LTD.,21.55,22,21.55,21.8,1125,20190320
500192,PRAG BOSIMI,3.37,3.37,3.21,3.25,3662,20190320
500193,HOTEL LEELA.,12.21,12.21,12.21,12.21,57402,20190320
500199,I.G.PETRO,318.1,318.1,305.2,306.7,2362,20190320
500201,IND.GLYCOLS,286.25,293.7,286,287.5,19305,20190320
500207,INDO RAMA,35.8,36.45,35,35.5,9469,20190320
500209,INFOSYS LTD,726.2,742,726.2,738.5,976004,20190320
500210,INGERSOLL,605.05,617,603,610.6,1545,20190320
500211,INSILCO LTD.,18.1,19,18.1,18.7,56537,20190320
500213,INTER.TRAVEL,140,140,135,135.75,633,20190320
500214,ION EXCHANGE,418.7,418.7,403.5,408.8,3186,20190320
500215,AGRO TECH FO,584.6,585.95,584.6,585.95,4,20190320
500219,JAIN IRRIG,63.4,63.55,60.6,61.1,1138121,20190320
500220,JASCH INDUST,52.75,54,52.75,53.8,2310,20190320
500223,JCT LTD,1.68,1.72,1.61,1.65,105014,20190320
500227,JINDAL POLYF,244,253.25,243.3,244.1,2890,20190320
500228,JSWSL,289,289.95,281.5,282.7,373440,20190320
500231,UMANG DAIR,61,61,58,58,1548,20190320
500233,KAJARIA CER.,579.3,580.5,571.6,574.9,10369,20190320
500234,KAKATIYA CEM,170.15,172.8,170.15,172.25,300,20190320
500235,KALYANI STEL,217.35,225.95,215,216.15,15460,20190320
500236,KANELIND,1.86,1.86,1.7,1.84,6042,20190320
500238,WHIRLPOOL,1564,1570,1560,1563.5,1892,20190320
500239,KG DENIM,50.95,51.6,49,51.4,8976,20190320
500240,KINETIC ENG.,38.7,39.3,37.15,37.95,4706,20190320
500241,KIRL.BROS.,177.25,177.5,174,175.55,3047,20190320
500243,KIRL INDUS,790.15,818.4,790,790,103,20190320
500245,KIRL.FERROUS,93,93.8,92.3,93.15,32539,20190320
500246,ENVAIN ELECT,41.9,41.9,41.9,41.9,2820,20190320
500247,KOTAK MAH.BK,1348,1358,1330.8,1350.9,87502,20190320
500248,MAVI IND,7.68,7.68,7.68,7.68,2510,20190320
500249,KSB,689,699.95,680,682.95,528,20190320
500250,L.G.BALKRISH,387.45,392.3,377.5,383.95,8018,20190320
500251,TRENT LTD.,368,373.2,366.1,369.85,3455,20190320
500252,LAXMIMACH,6167.15,6362.95,6167.15,6294.5,772,20190320
500253,LIC HOUS.FIN,524.3,524.95,515.6,520.55,63281,20190320
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,87771,20190320
500257,LUPIN LTD.,756,759.2,748,752.55,85537,20190320
500259,LYKA LABS,25.7,25.7,23.5,23.55,20337,20190320
500260,RAMCOCEM,720,720.1,695.45,706.1,6807,20190320
500264,MAFATLAL IND,112,115,107.4,114.7,7545,20190320
500265,MAH.SEAMLESS,503,509,494.9,500.2,7438,20190320
500266,MAH.SCOOTER,3356.65,3409,3356.65,3398.25,96,20190320
500267,MAJESTIC AUT,130.5,138.9,130.1,135.15,2100,20190320
500268,MANALI PETRO,26.85,27,26.4,26.55,21326,20190320
500271,MFSL,449.25,456.5,447.55,454.7,126505,20190320
500277,MID INDIA IN,0.31,0.31,0.31,0.31,200,20190320
500279,MIRC ELECT,22.15,23.2,22.1,22.6,36767,20190320
500280,CENTURY ENKA,262.6,262.6,257.45,258.6,1462,20190320
500284,LORDS CHLORO,63.35,63.35,63,63,53,20190320
500285,SPICEJET LTD,81,94.5,81,91.65,8529859,20190320
500288,MOREPEN LAB.,17.7,18.05,17.35,17.5,58394,20190320
500290,MRF LTD.,57500,57500,56750.05,56899.95,274,20190320
500292,HEIDEL CEM,172.5,173,168.4,169.55,10893,20190320
500294,NCC,109.2,110.55,107.35,108.7,724266,20190320
500295,VEDL,173.5,175.4,172.7,174.15,369749,20190320
500296,NAHAR SPG.,90,90.5,88.2,89.8,6088,20190320
500298,NAT.PEROXIDE,2759.7,2759.7,2710,2715.65,2967,20190320
500300,GRASIM IND.,819.95,827.1,812,818.15,42525,20190320
500302,PEL,2646,2680,2596.4,2612.25,21293,20190320
500304,NIIT LTD.,91.05,91.9,90.2,91,119701,20190320
500306,JAYKAY,5.76,5.97,5.76,5.97,3970,20190320
500307,NIRLON,206.05,206.05,203,205.15,2677,20190320
500312,ONGC CORPN,157,157.4,150.75,151.85,887949,20190320
500313,OIL COUNTRY,15.61,16.45,15.61,15.87,74216,20190320
500314,ORIENT HOTEL,47,47,44.8,45.3,3190,20190320
500315,ORINTAL BANK,106,108.9,104,107.45,550970,20190320
500317,OSWAL AGRO.,7.81,8.48,7.81,8.25,5057,20190320
500319,INDIAN SUCRO,17,18.05,16.85,16.85,4200,20190320
500322,PANYAM CEMEN,10.1,10.28,9.89,9.91,4788,20190320
500325,RELIANCE,1379,1386.6,1363.6,1375.6,627417,20190320
500327,PILITA,6.25,6.3,6,6.25,3878,20190320
500329,PENTAMED.G,0.42,0.42,0.42,0.42,65564,20190320
500330,RAYMOND,821.1,838,814.5,817.8,102012,20190320
500331,PIDILITE,1177.35,1186.6,1166.15,1171.05,123008,20190320
500333,PIX TRANS,179.95,179.95,175,176.5,5173,20190320
500335,BIRLA CORPN.,530.05,537,524.05,525,2253,20190320
500336,SURYA ROSHNI,248.7,255,248.7,250.15,17224,20190320
500337,PRIME SECUR.,39.15,41.95,39,41.25,34134,20190320
500338,PRSMJOHNSN,90.1,91.15,88.9,89.65,14660,20190320
500339,RAIN,107.95,107.95,100,102.4,116743,20190320
500343,AMJLAND,20,20.7,19.9,20.35,10591,20190320
500346,PUN.COMMUNI.,17.6,19.65,17.6,18.4,1210,20190320
500350,RSWM LTD,184.25,191,180.35,181.4,737,20190320
500354,RAJSH.SUGAR,22.1,22.1,21.2,21.8,193,20190320
500355,RALLIS INDIA,159.8,163.7,155.65,161.65,33092,20190320
500356,RAMANEWS,22.5,23,22.5,22.6,3257,20190320
500357,RAMA PAPER,15.9,16.25,15.05,15.6,12701,20190320
500360,RAPICUT CARB,49.9,49.9,48,49.5,3430,20190320
500365,RMGALLOY,15.5,15.75,15.1,15.2,79192,20190320
500366,ROLTA (I),7.3,8.06,7.3,8.06,550399,20190320
500367,RUBFILA INT.,42.25,43.4,41.6,42.75,7419,20190320
500368,RUCHI SOYA,7.84,7.9,7.28,7.8,673065,20190320
500378,JINDAL SAW,93.25,94.1,91.5,91.6,107330,20190320
500380,JK LAKSHMI,344,344,339.3,340.6,1521,20190320
500387,SHREE CEMENT,18045,18075.5,17980,18027.9,101,20190320
500390,REL INFRA,137.85,139.8,135.6,136.9,933875,20190320
500394,SOLID CARBID,0.21,0.21,0.21,0.21,2000,20190320
500399,STEELCO GUJ.,2.88,2.88,2.88,2.88,55,20190320
500400,TATA POWER,73,73.8,71.75,72,260327,20190320
500402,SPMLINFRA,33.65,33.65,31.05,31.9,12803,20190320
500403,SUNDARAM FAS,565.85,574,557,559.6,7392,20190320
500404,SUNFLAG IRON,49.6,50.7,49.3,49.5,55581,20190320
500405,SUPREME PET,230,238.85,230,232.2,1755,20190320
500407,SWARAJ ENGIN,1469.95,1469.95,1430,1448.8,409,20190320
500408,TATA ELXSI,988,1010.9,980.85,986.95,143397,20190320
500410,ACC LTD,1565.5,1577.4,1552.05,1557.65,13440,20190320
500411,THERMAX,989.65,990,978,978.65,2810,20190320
500412,THIRUMALAI,91.75,91.85,89.5,89.85,37706,20190320
500413,THOMAS COOK,221.3,227.5,221.1,225.05,240257,20190320
500414,TIMEX GROUP,51.5,52.4,49.2,51.15,104845,20190320
500418,TOKYO PLAST,50.6,51.5,50.45,51.5,350,20190320
500420,TORRENT PHAR,1867.6,1882.75,1860.5,1869.3,5379,20190320
500422,TRANSCHEM,23.3,25.85,22.9,23.2,1249,20190320
500425,AMBUJA CEME,230.5,230.65,227.2,227.9,31472,20190320
500426,UTLINDS,13.6,14.17,13.55,13.6,20912,20190320
500429,UNIPHOS ENT.,108,114,108,108,2609,20190320
500439,VARD HOLDNG,2231,2231,2210,2229.3,14,20190320
500440,HINDALCO,202.5,207.9,202.5,206.6,325753,20190320
500444,WEST COAS PA,266,271.95,266,268.6,10898,20190320
500449,HIND.ORG.CHM,24.5,24.85,23.55,23.8,16313,20190320
500456,PAS.ACRYLON,15.95,16.9,15.58,15.7,37130,20190320
500459,PROCTER &GAM,10326.1,10348,10280,10304,70,20190320
500460,MUKAND LTD.,60.25,60.5,57.2,59.15,11164,20190320
500463,AGCNET,114.5,114.95,114.5,114.7,440,20190320
500464,UCAL FUEL,170,170,168,168.15,4437,20190320
500467,HARR.MALAYAL,74.3,74.45,72.8,73.3,1700,20190320
500469,FEDERAL BANK,93.9,94.4,92.3,92.55,788273,20190320
500470,TATA STEEL,525.25,526,511.3,513.55,447074,20190320
500472,SKF INDIA,1910,1950,1901.05,1941.25,872,20190320
500477,ASHOK LEYL.,91.95,91.95,90.1,90.85,1609942,20190320
500480,CUMMINS (I),753,757,742.5,745.05,24176,20190320
500483,TATA COMM,600,617,599.9,614.25,19627,20190320
500488,ABBOTT (I),7356.8,7362,7340,7345.1,67,20190320
500490,BAJ HOLD INV,3348,3372.5,3326.85,3363.6,67734,20190320
500493,BHARAT FORGE,515,515,503,504.5,89281,20190320
500495,ESCORTS LTD.,811.5,823.6,811.25,819.85,186010,20190320
500500,HIND.MOTORS,7.26,7.5,7.26,7.36,86354,20190320
500510,LARSEN & TOU,1364.8,1381.8,1361.25,1372.85,978058,20190320
500520,MAH & MAH,691.7,693.9,675.2,679.9,272603,20190320
500530,BOSCH LTD,18499.45,18499.45,18363,18381.55,425,20190320
500540,PREMIER LTD,7.45,7.99,7.3,7.91,1766,20190320
500547,BHARAT PET.,407.65,408,385.55,389.05,245413,20190320
500550,SIEMENS LTD.,1054.8,1078.25,1043,1059.05,48796,20190320
500570,TATA MOTORS,183.4,183.55,179.3,179.85,661218,20190320
500575,VOLTAS LTD,614.7,615.85,608.1,614.15,67546,20190320
500620,GREAT EASTE,288.6,290,284.75,287.55,2457,20190320
500645,DEEPAK FERT.,137.1,138,136,136.75,31218,20190320
500650,EXCEL INDUST,1217.05,1224.05,1177.95,1187.6,1250,20190320
500655,GARWARE POLY,213,219.6,212,214.6,3374,20190320
500660,GLAXOSMITH,1314,1325,1293.5,1316.25,2011,20190320
500670,GUJ.NARMADA,305.5,309.6,303.5,304.3,64477,20190320
500672,NOVARTIS,692,720,690.25,695.45,24431,20190320
500674,SANOFI,5558.1,5615.95,5528.35,5589.55,265,20190320
500676,GLAXOSMITHKL,7050.15,7099,6986.1,6996.4,409,20190320
500680,PFIZER LTD.,3156.05,3230.15,3156,3207.15,930,20190320
500690,GUJ.ST.FERT,106.6,107.3,104.4,105.3,114269,20190320
500696,HIND UNI LT,1702.5,1716.25,1685,1689.2,84336,20190320
500710,AKZOINDIA,1755.75,1785,1742.4,1753,60438,20190320
500730,NOCIL LTD,145.2,146.5,142.5,143.65,45529,20190320
500770,TATA CHEM.,591.7,594.7,584,585.85,27776,20190320
500777,T.P.L.,36,36.15,35.7,35.8,3985,20190320
500780,ZUARIGLOB,109.05,111.35,109.05,110.2,743,20190320
500790,NESTLE (I),10700,10759.95,10498.65,10534.95,2089,20190320
500800,TATAGLOBAL,203.55,203.8,197.35,198,119077,20190320
500820,ASIAN PAINTS,1456.2,1464.8,1449,1454.95,53333,20190320
500825,BRITANIA IND,3116.1,3134.95,3085,3092.1,11286,20190320
500830,COLGATE PALM,1290,1306.8,1283,1292.4,31212,20190320
500840,EIH LTD.,193.95,195.95,188.25,189.95,16108,20190320
500850,INDIAN HOTEL,149.95,152,147.05,148.5,353636,20190320
500870,CASTROL,158,158,155.5,156.4,124808,20190320
500875,ITC LTD.,300,301.6,296.65,298.5,578598,20190320
500877,APOLLO TYRES,220.95,223.55,219.3,220.4,101603,20190320
500878,CEAT LIMITED,1151,1151,1124.25,1133.35,20321,20190320
500940,FINOLEX IND.,506.05,521,506.05,515.75,1452,20190320
501148,DALAL ST INV,272.05,272.05,272.05,272.05,12,20190320
501150,CENTRUM CAP,34.9,34.9,33.7,34.3,41458,20190320
501179,OSCAR INV.,13,13.5,13,13,5003,20190320
501242,TCI FINANCE,15.14,15.8,15.14,15.62,2104,20190320
501295,INDUS.INV.TR,70.05,72.05,70.05,72.05,1165,20190320
501298,INDUS.&PRUD.,1002.7,1002.7,1002.55,1002.55,28,20190320
501301,TATA INVEST.,840.4,840.5,835.1,835.7,2491,20190320
501314,GROMOTRADE,429.4,452.7,429.4,452.25,2235,20190320
501343,MOTOR&GEN.FI,48.95,56,48.95,51.3,807,20190320
501370,WALCHAND PF,97.95,106.4,92.55,104.9,3894,20190320
501391,W.H.BRADY,123,124.5,112.5,118.05,154,20190320
501423,SHA ENG PLA,759.95,759.95,737,740.1,1554,20190320
501425,BOM.BURMAH,1307.5,1313.35,1290.15,1293.9,3612,20190320
501430,BOM.CYCLE,1820,1840,1820,1840,52,20190320
501455,GREAVES COTT,139.2,139.2,135.5,137.2,16354,20190320
501700,INDIA NIVEH,69.7,69.75,69.7,69.7,1525,20190320
501831,COAST CORP,348,351.8,330.6,336.55,7288,20190320
501833,CHOWGULE ST,7.83,8.25,7.83,7.99,2949,20190320
501848,GLOBAL OFFS,12.48,12.48,12.06,12.25,2554,20190320
502015,ASIIL,15.55,15.7,15.15,15.65,6262,20190320
502090,SAGAR CEM.,709.85,709.85,690.05,696.4,118,20190320
502137,DECAN CEMENT,419.5,421,418,418.75,195,20190320
502157,MANGALAM CEM,259,261,252.1,254.5,4720,20190320
502168,N C L IND.,150.85,150.85,145,145.65,1194,20190320
502175,SAURAS.CEM.,43.6,44.5,41.3,44,10174,20190320
502180,SRI DIGV CEM,21,21.2,20,20.45,44996,20190320
502219,BOROSIL GLAS,222,223,214,215.8,18654,20190320
502250,LERTHAI,270.75,290,270.75,290,21,20190320
502271,RAASI REFRAC,7.66,7.81,7.66,7.66,504,20190320
502281,TRIVENI GLAS,10.37,10.37,9.87,10.3,5762,20190320
502330,IPAPPM,461,470,457,459.3,3841,20190320
502355,BALKRISH IND,922,929.05,905.25,913.4,36750,20190320
502407,NATH PULP,67.5,68.5,63,67,217,20190320
502420,ORIENT PAPER,35.1,35.35,34.15,34.45,73411,20190320
502445,CITADEL,17.4,17.6,17.4,17.6,200,20190320
502448,ROLLATAINER,2.4,2.47,2.26,2.45,11365,20190320
502450,SESHA.PAPER,960,960,946,946.5,32,20190320
502587,RAMA PULP,69.4,70,65,67.5,2061,20190320
502742,SINTEX IND.,9,9.25,8.91,8.98,148633,20190320
502761,BLUE BLEND,3.58,3.65,3.58,3.65,700,20190320
502820,DCM LTD.,63.1,63.5,61.55,62.2,3739,20190320
502865,FORBES & CO,2377.95,2390,2310,2331.1,1039,20190320
502873,H.P.COTTON,34.5,37,34.5,37,169,20190320
502937,KESORAM IND,72.8,73.5,70,70.3,33928,20190320
502958,LAKSHMI MILL,2700,2739.45,2650,2673,59,20190320
502986,VARDH TEXT,1083,1083.1,1082.2,1082.2,4,20190320
503015,MODERN INDIA,23.9,23.9,23.9,23.9,50,20190320
503031,PENLAND LTD,8.9,9,8.62,8.73,86484,20190320
503100,PHOENIX MILL,681.45,686.9,666.9,675.9,971,20190320
503101,MARATHON NEX,120.05,129,120.05,127.05,6023,20190320
503127,RAJA BAHADUR,1165,1165,1165,1165,500,20190320
503162,REL.CHEMOTX,79,83.5,78.35,79.85,4310,20190320
503169,RUBY MILLS,277.6,282.9,277,277.6,249,20190320
503229,SIMPLEX REAL,62.55,68.55,62.55,68.55,269,20190320
503310,SWAN ENG,102,107.9,100.15,106.4,71385,20190320
503349,VICTORIA MIL,2400,2400,2332.05,2360,10,20190320
503624,SVARAJ TRAD,118,119.25,118,118.65,16808,20190320
503637,DHANLEELA,31,31,31,31,1,20190320
503657,VEER ENERGY,11.25,11.58,11,11.02,4321,20190320
503659,SWIL,18.7,18.7,18.7,18.7,1000,20190320
503663,TILAK,0.78,0.78,0.78,0.78,2130,20190320
503722,BANSW.SYNTEX,70,72,67.5,68.6,6775,20190320
503804,SHRI DINESH,129,129,128,128.05,53,20190320
503806,SRF LIMITED,2396.05,2412.9,2380.8,2399.3,11044,20190320
503811,SIYARAM SILK,407.35,418.15,404,414.95,674,20190320
503816,SWAD.POLYTEX,22.6,22.6,22.6,22.6,125,20190320
503831,FOMENTO HOTE,112,113.35,111.25,113.35,1640,20190320
503960,BHARAT BIJLE,1124.4,1131.15,1102.3,1110.4,613,20190320
504000,ELPRO INTER,48.4,48.75,47.2,47.85,7358,20190320
504008,EMCO LTD.,3.77,3.8,3.61,3.62,18945,20190320
504028,GEE LTD,28,28.8,27.95,28,501,20190320
504036,HIND.RECT,120.5,122.3,119.8,120.35,1197,20190320
504058,NIPPOBATRY,692.05,718.95,692,694.75,123,20190320
504067,ZENSAR TECH.,232,232.35,227.75,229.2,2626,20190320
504076,JYOTI LTD.,11.44,11.49,11.1,11.48,2587,20190320
504084,KAYCEE IND,3250,3250,3200,3250,20,20190320
504092,INDOKEM LTD.,12.1,12.5,11.91,12.5,3450,20190320
504093,PANA ENERG,202.5,203.5,200.3,201.05,1805,20190320
504112,NELCO LTD.,246.15,259.4,244.6,259.4,9919,20190320
504132,PERM MAGNETS,160.95,166,151.95,158.4,9863,20190320
504176,HIGH ENERGY,232.15,244,224,243.85,114,20190320
504212,UNIV.CABLE,220,227.55,217.85,225.95,6853,20190320
504220,W.S.INDUSTR.,0.95,0.95,0.95,0.95,42707,20190320
504240,DELTON CABLE,18.1,18.1,18.1,18.1,250,20190320
504258,LAKSHMI ELEC,521.5,532.45,513.7,519.95,353,20190320
504273,MODULEX,21.75,21.75,21.75,21.75,1150,20190320
504286,DELTA MAG,74.15,74.15,74.15,74.15,350,20190320
504335,PAZEL,1.51,1.52,1.47,1.49,741456,20190320
504340,CONFINT,0.52,0.52,0.52,0.52,118,20190320
504341,RELTD,42.5,43.5,39.45,43,554756,20190320
504351,EMPOWER,0.19,0.19,0.19,0.19,14,20190320
504378,NYSSACORP,0.75,0.75,0.75,0.75,10,20190320
504392,KRISHNA VEN,5.16,5.16,5.16,5.16,100,20190320
504614,SARDA ENMIN,301,307.2,295.65,298.3,7305,20190320
504646,BHAGWATI AUT,145,145.6,135,145,845,20190320
504697,GALADA TELE.,2.7,2.7,2.7,2.7,687,20190320
504713,HIND.WIR LTD,40,40,38,38.1,310,20190320
504741,IND.HUME PIP,303.45,303.45,295,296.55,11195,20190320
504786,INVEST &PREC,290,294,289.75,293.3,263,20190320
504879,ORIENT ABRAS,26.65,27,26,26.2,8186,20190320
504908,DUNCANENG,77.7,77.7,75,75,200,20190320
504918,SANDUR MANG.,999,1012,965.55,999.15,2994,20190320
504959,STOVAC IND.,2430,2430,2360,2400,703,20190320
504961,TATA YODOGAW,41.45,41.5,40,40.8,2107,20190320
504966,TINPLATE,156.7,158.3,153.75,154.65,145645,20190320
504973,TIFHL,480,480,475,475.1,149,20190320
504988,WELCAST,566,566,550,555,142,20190320
505010,AUTO AXLES,1240,1247.4,1214.4,1225.2,252,20190320
505029,ATLAS CYCLES,89,89.95,84.5,85.85,1990,20190320
505036,AUTO COR.GOA,605,610,590,590.7,3850,20190320
505075,SETCO AUTO,34,34.1,33.6,33.75,45972,20190320
505141,SCOOTERS IND,32,32,32,32,166,20190320
505160,TALBROS AUTO,223.7,225.45,220.6,223.4,391,20190320
505163,ZF STEERING,770,789,765.5,778.05,674,20190320
505192,SMLISUZU,721,727.3,717,720.45,992,20190320
505196,TIL LTD.,245,258.3,245,249.95,9039,20190320
505200,EICHER MOTOR,21798.85,21838.9,21170.1,21331.3,2054,20190320
505230,CIMMCO,34,34.3,34,34,698,20190320
505232,VELJAN,828.95,834.95,806.5,834.95,56,20190320
505242,DYNAMAT.TECH,1568.15,1605.1,1509,1557.7,453,20190320
505250,G.G.DANDEKAR,62,62,56.5,56.65,2379,20190320
505255,GMM PFAUDLER,1247,1264,1235,1235,668,20190320
505283,KIRLOSAR PN,187.5,202.7,187.5,191.5,125856,20190320
505299,KULK-POWER,62.3,62.3,62,62.2,300,20190320
505324,MANUGRAPH IN,31,31,31,31,50,20190320
505343,MONOTYPE IND,0.19,0.19,0.19,0.19,1001,20190320
505355,NESCO LTD,458.05,458.05,445,447.2,1179,20190320
505358,INTEGRA ENG,56,56.5,54.5,54.5,11430,20190320
505412,WENDT(INDIA),3000.05,3001.05,2950.35,2980.05,36,20190320
505506,AXONVL,1.25,1.25,1.25,1.25,100,20190320
505509,RESPON IND,94.95,94.95,86.15,87,12265,20190320
505515,SHYAMKAM INV,12.15,12.15,12.15,12.15,1,20190320
505523,MAHA CORP,0.35,0.35,0.35,0.35,100,20190320
505526,DOLAT INV.,64.55,65.8,64.05,64.35,39172,20190320
505533,WESTLIFE DEV,432,432,415.25,418.45,27008,20190320
505537,ZEE ENTER,461.8,461.8,440.9,443.25,582137,20190320
505576,GOLDCORP,57.7,57.7,52.6,52.6,15,20190320
505590,SVPGLOB,290.1,298.9,290.1,293.2,66017,20190320
505650,SKYL MILLAR,1.85,1.85,1.85,1.85,330,20190320
505681,BIMETAL BEAR,471.1,486.4,470.1,471.15,209,20190320
505688,BHARAT GEARS,167.5,167.5,164.9,166.95,116,20190320
505700,ELECON ENG,63,67.9,61.95,66.05,48946,20190320
505710,GRAUER& WEIL,51.75,51.75,50.8,50.95,48794,20190320
505711,GAJRA BEVEL,0.49,0.49,0.47,0.49,18895,20190320
505712,HIMTEK,152,155,147,148.85,4788,20190320
505714,GABRIEL(I),145.95,146.9,143.65,144.75,1436,20190320
505720,HERC.HOISTS,116.95,117.65,113.2,113.9,5555,20190320
505725,HIND.EVEREST,66.15,66.2,59.05,60.35,425,20190320
505726,IFB IND.LTD.,961.35,972,955,969.55,208,20190320
505729,SINGER INDIA,48,49.75,46.85,47.45,68546,20190320
505737,INTER.COMBUS,259.9,261,255,255,30,20190320
505744,FED MOG GOE,550.15,590.55,550.15,575.9,9350,20190320
505750,JOSTS ENG.,681,715,681,706.35,171,20190320
505790,SCHAEFFLER,5422.55,5435.9,5380,5404.65,161,20190320
505800,RANE HOLDIN,1215,1215,1215,1215,105,20190320
505827,SNL BEARINGS,315,315,295,295,146,20190320
505840,JAIPAN INDUS,18.05,18.35,17.55,18.35,351,20190320
505850,MANCREDIT,51.9,54.9,50.55,52.9,123049,20190320
505854,TRF LTD.,125.25,126.4,122.25,123.4,19999,20190320
505872,WPIL LTD.,806,817.8,801,810.35,3176,20190320
505890,KENNAMETAL,1071,1090,1071,1074.4,5661,20190320
505978,TRITON VALVE,1150,1150,1130,1130.15,331,20190320
506022,PRAKASH IND.,91.5,93.55,91.1,91.3,64845,20190320
506027,BHORUKA ALU.,0.6,0.6,0.6,0.6,971,20190320
506074,ARSHIYA,29.95,29.95,28.75,28.9,11412,20190320
506076,GRIND NORTON,572,581.9,566.05,574.2,419,20190320
506079,LAKSHMI PREC,10.78,11.13,10.78,11.13,215,20190320
506105,STANROSE MAF,99.65,100,98.4,100,328,20190320
506109,GENESYS INT.,115.45,116.3,112.05,112.95,2308,20190320
506128,PARNAXLAB,34.7,35.5,33.35,33.45,2944,20190320
506134,INTELL CAP,4.21,4.21,4.21,4.21,105,20190320
506146,VISAGAR POL,0.56,0.59,0.55,0.55,31788,20190320
506184,KANANI IND,6.17,6.17,6.17,6.17,16,20190320
506194,ARIH SUPER,55.55,56.85,54.5,54.5,6795,20190320
506197,BLISSGVS PH,169.45,169.9,166.3,167.15,167909,20190320
506222,INEOSSTYRO,541,541,538,538.2,86,20190320
506235,ALEMBIC LTD.,43.05,43.8,42.8,42.9,18190,20190320
506248,AMINES&PLAST,35,35,34.1,34.55,676,20190320
506260,ANUH PHARMA,138,138,135.25,136.2,4982,20190320
506261,MODISON MET.,46,46,44.65,45.9,243,20190320
506285,BAYER CROP,4305,4315,4267.7,4306.2,1304,20190320
506365,CHEMO PHARMA,11.15,11.7,11.15,11.7,208,20190320
506390,CLARI CHEM,368,368,360.95,364.2,994,20190320
506395,COROM INTER,466.9,471.65,466.9,468.9,1577,20190320
506401,DEEPAK NITR.,270.55,274,265.6,266.2,7225,20190320
506405,DHARAMSI CHM,145,152.5,145,146.1,9699,20190320
506414,DIL LTD,755,760,742,747.9,3149,20190320
506480,GOCLCORP,327,342.9,314,325.6,1390,20190320
506520,JAYSHRI CHEM,8.07,8.07,7.65,7.8,305,20190320
506525,KANORIA CHEM,63,64.3,63,63.75,1138,20190320
506528,KELTECH EN.,755.1,817,755.1,791.05,405,20190320
506532,NITTA GELA,128.5,128.5,128.25,128.25,196,20190320
506579,ORIENT.CARB.,1125.5,1134.5,1121.05,1133.15,30,20190320
506590,PHIL.CARBON,174.05,177.65,172.6,175.7,96265,20190320
506597,AMAL PRODUCT,106,106,102,104.55,1202,20190320
506605,POLYCHEM,315.3,315.3,315,315,18,20190320
506618,PUN.CHEM,702,702,700,700,3,20190320
506642,SADHANA NITR,356.4,356.4,356.4,356.4,1005,20190320
506655,SUDARSH.CHEM,341.45,342.8,336.4,337.75,1575,20190320
506685,ULTRAMARINE,259,260,255.25,259.2,4927,20190320
506687,TRANSPEK,1502,1520,1502,1507.55,1416,20190320
506690,UNICHEM LAB,194.85,194.85,191,191.35,8876,20190320
506734,MYS PETRO,81,81,74,74.1,3104,20190320
506767,ALKYL AMINES,853,853,825,828.3,535,20190320
506808,TUTICORIN.,4.16,4.16,4.16,4.16,200,20190320
506820,ASTRAZEN.PH.,1934.2,1978.65,1930.4,1965.05,1595,20190320
506852,PUN.ALKALI,59.5,59.85,57,59.5,53018,20190320
506854,TANFAC IND.,218,218,214.65,217,2373,20190320
506858,GUJ.PETRO,17.84,17.85,16.65,17.85,173,20190320
506863,SWADESHI IND,1.35,1.53,1.35,1.39,13303,20190320
506879,GUJ.THEMIS.,40,40.5,39.95,40,2002,20190320
506906,SCBL,6.32,6.65,6.32,6.51,253093,20190320
506910,JAYSN DYEST,62.65,62.65,59.75,62.6,461,20190320
506919,MAKERS LAB.,57.2,58.45,53.3,56.35,1559,20190320
506943,J.B.CHEMICAL,330.5,337.75,330.5,334.7,1692,20190320
506981,BL.CHIP TEX,108.95,108.95,102.25,108,127,20190320
507155,JAGATJIT IND,46,46,42.15,45,1553,20190320
507180,KESAR ENT.,31.05,31.05,31,31,100,20190320
507205,TILAKNAG IND,14.8,15,14.68,14.74,6764,20190320
507300,RAVALGAON,2960.95,2961,2850,2930.5,75,20190320
507315,SAKTHI SUGAR,11.5,11.85,11.45,11.78,6917,20190320
507410,WALCHANDNGR,89.75,90.6,88.8,89.05,22415,20190320
507435,KHOD.INDIA,70.9,70.95,70,70.95,256,20190320
507438,IFB AGRO,478,492.45,470.05,483.8,104,20190320
507442,DHARANI SUG,11.29,11.29,11.29,11.29,200,20190320
507450,THIRU A.SUG.,18.05,18.2,18.05,18.2,109,20190320
507474,KOTHARI FERM,65.5,66.3,63.25,64,580,20190320
507488,G.M.BREWERI,622.5,634.7,621.9,627.1,2372,20190320
507490,RANA SUGARS,3.55,3.7,3.55,3.57,41749,20190320
507498,PICCADILY SU,6.3,6.52,5.93,6.42,4513,20190320
507508,RIGA SUGAR,5.85,6,5.49,6,2618,20190320
507514,SOM DISTILL.,148.5,149,142,145.75,5710,20190320
507525,AMRIT CORP,790,810,780,783.95,215,20190320
507526,ASSO.ALCOHOL,269.3,269.3,260.05,264.65,8639,20190320
507552,FOODS & INNS,170.5,170.5,168,168.5,5567,20190320
507580,IVP LIMITED,125.05,131.2,125.05,131.2,1962,20190320
507598,KLRFM,41.8,42.65,40.25,40.4,5951,20190320
507621,MILKFOOD,300.1,308,296.1,301.85,927,20190320
507645,POLSON LTD.,10820,11597,10820,11260.7,15,20190320
507649,RASOI LTD.,31500,31500,31375,31387.65,18,20190320
507685,WIPRO LTD.,258,263,258,261.55,330711,20190320
507690,ORIENT BEVER,83,88,81.55,84.2,470,20190320
507717,DHAN AGRI,427,428.6,417.2,418,1004,20190320
507747,TTK HEALTHCA,675,685,660,674.65,173,20190320
507753,TGVSL,38.4,38.5,37.8,38.25,76105,20190320
507759,LIME CHEM.,37.5,37.5,32.6,36.95,392,20190320
507779,KANPUR PLAST,116.1,124,116.1,118.35,36321,20190320
507785,TAINWALA CH.,68.7,68.75,62.6,63.6,45,20190320
507789,JAGSON PHAR,29.5,29.5,27.1,27.55,1272,20190320
507794,KHAITAN CHEM,9,9,8.55,8.61,34115,20190320
507808,UNITED LEA(N,9.85,9.85,9.85,9.85,50,20190320
507813,NATI. OXYGEN,37.25,38.7,37.25,38.65,4,20190320
507815,GILLETTE (I),6425,6425,6370.25,6390.05,145,20190320
507828,ANSALHSG,13.6,13.6,12.59,12.66,18025,20190320
507833,COMPUTER PNT,1.04,1.09,1.04,1.04,1542,20190320
507836,MAC CHARLES,315.05,320,301.75,318.1,1007,20190320
507864,PION INVEST,30,31.1,29.05,30.15,21835,20190320
507872,ASHNOOR TEX.,17.24,17.24,16,16,108,20190320
507878,UNITECH LTD,1.3,1.41,1.3,1.33,3360855,20190320
507880,VIP INDUS.,451,463.1,449.75,456.75,71865,20190320
507910,FIBERWB IN,33,33.35,32.5,33.15,52484,20190320
507912,LKP FIN,127,128.25,127,128.2,2976,20190320
507917,EASTBUILD,9.32,9.32,9.32,9.32,100,20190320
507944,BAJAJ STEEL,282,284.95,281.7,281.7,893,20190320
507948,KEY CORP.LTD,11.71,11.71,11.71,11.71,300,20190320
507960,GUJ.HOTELS,109.95,109.95,109.2,109.2,4,20190320
507970,PARA. COSMET,19,19,19,19,99,20190320
507981,JINDAL HOTL,39.4,42.45,37.4,40.5,14831,20190320
507998,SIMMONDS-MAR,80.5,82.9,78.1,79.1,437,20190320
508136,BNALTD,159.8,159.8,156.1,156.8,199,20190320
508486,HAWKINS COOK,3035,3050,2981.5,3035.5,1197,20190320
508494,WARREN TEA,67.25,70,67.1,69.5,629,20190320
508664,BEST E.HOTEL,23.45,23.45,23.45,23.45,103,20190320
508807,IST LTD.,500.1,550,500.1,541.05,3992,20190320
508814,COSMO FILMS,190,199,188,194.7,4435,20190320
508869,APOLLO HOSP.,1139,1180,1135.1,1166.85,38002,20190320
508875,NITINCAST,76,76,74,74.3,522,20190320
508905,SMIFS CAPITA,40,40,40,40,41,20190320
508906,EVEREST INDS,461.3,462.85,455.6,456.45,1016,20190320
508918,GREYCELLS,32.55,34.15,32.55,34.15,2551,20190320
508922,MSR INDIA,12.49,12.49,11.92,12.1,3955,20190320
508933,AYMSYNTEX,37,38.4,36.9,37,35124,20190320
508941,PANASON CAR,364,367,352.1,357.05,3809,20190320
508954,FINKURVE,43.45,43.45,43.45,43.45,40,20190320
508956,HB LEAS.PUB,1.87,1.87,1.87,1.87,401,20190320
508969,SULABH ENG.,0.89,0.89,0.89,0.89,10287,20190320
508989,NAVNETEDUL,107.2,108.25,107.2,107.85,1020,20190320
508996,SATPROP LTD,2.6,2.6,2.6,2.6,445,20190320
509009,AUSOM ENT,36.75,38.2,36.75,38.2,1022,20190320
509015,THAKRAL SER,11.29,11.29,11.29,11.29,100,20190320
509020,RUCHI INFRA.,3.2,3.2,3.15,3.19,6264,20190320
509048,LANCOR HOLDS,18.15,18.15,17.6,17.65,2504,20190320
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,6500,20190320
509055,VISAKA IND.,387,397,387,395.25,2536,20190320
509077,PRESSMN,30.45,31,29.05,30.15,4076,20190320
509079,GUFIC BIO SC,75.35,76.25,74.5,74.95,1749,20190320
509148,GOVIND RUBB.,4,4.12,3.76,4.01,44365,20190320
509152,GRPLTD,1099.4,1099.4,1099,1099,25,20190320
509162,INDAG RUBBER,101.5,102.95,99.9,101.05,4433,20190320
509196,M.M.RUBBER,77.2,83.7,77.2,78.5,1244,20190320
509220,PTL LTD,40,40.5,39.35,39.6,1075,20190320
509243,TVS SRICHAKR,2210.05,2225.4,2176,2199.55,1113,20190320
509438,BENARES HOT,1483,1525,1456,1513.45,664,20190320
509480,BERGE PAINT,311,314.15,309.05,311.8,34502,20190320
509486,CAPRIHANS,59.7,60,57.5,58.75,2359,20190320
509488,GRAPHITE IN.,458,460.4,448.1,450.25,114419,20190320
509496,ITDCEM,134,135.5,131,132.6,10717,20190320
509525,EMPIRE IND.,911.5,912,877,882.1,1712,20190320
509557,GARFIBRES,1130.05,1140.4,1101.25,1135.4,881,20190320
509567,GOA CARBON,473,475.45,456.95,462.2,28800,20190320
509631,HEG LIMITED,2160,2168.95,2090,2100.95,24864,20190320
509635,HIND.COMPOSI,215.1,219.05,215,216.25,100,20190320
509675,HIL,1945.8,1958.25,1906,1912.1,192,20190320
509692,IND.CARD,135,135,135,135,76,20190320
509709,INT.CONVEYOR,30.05,30.75,30.05,30.4,507849,20190320
509715,JAYSHRE TEA,70.85,72.5,70.1,70.85,5735,20190320
509820,PAPERPROD,197.05,198.55,193.8,198.35,1292,20190320
509835,PREMIER SYN.,22.7,22.7,22.7,22.7,147,20190320
509874,SHALIMAR PAI,69.95,77.75,68.35,74,152386,20190320
509895,HIND MILLS,312.35,324,312.3,317,118,20190320
509930,SUPREM IND,1092,1092,1080.15,1085.95,564,20190320
509966,VST INDUS.,3380,3418.3,3351.5,3375.4,82,20190320
510245,SWASTI VINAY,3.05,3.08,2.96,3,7653,20190320
511012,YAMINI INVES,0.27,0.27,0.27,0.27,14061,20190320
511034,JINDAL DRILL,104,106.65,102.45,103.3,11518,20190320
511064,APLAYA,0.28,0.28,0.26,0.28,197353,20190320
511066,SAKTHI FIN.,19,19.35,18.4,18.55,1371,20190320
511072,DEWAN H.FIN.,138.5,139.8,136.5,137.65,1443093,20190320
511076,SAT IND LTD,27.5,27.5,26,26.05,43494,20190320
511092,JMDVL,7.22,7.22,7.22,7.22,1,20190320
511110,V.B.DESAI,7.71,7.99,7.71,7.99,401,20190320
511116,QUADRANT,0.52,0.52,0.48,0.48,542337,20190320
511138,KOTHARIFIN,53.75,53.75,53.5,53.75,6501,20190320
511144,ASYAINFO,3.63,3.7,3.63,3.63,12273,20190320
511147,WALL ST.FIN.,27.9,27.9,25.15,27,2164,20190320
511153,ANJANIFOODS,8.2,8.2,8.2,8.2,17,20190320
511196,CANFIN HOMES,321.05,328,320.1,325.95,96602,20190320
511208,IL & FS INVE,5.5,5.61,5.25,5.25,73069,20190320
511218,SHRIRAM TRAN,1221.05,1224.6,1198,1208.5,28825,20190320
511243,CHOLAFIN,1379.6,1380.05,1360,1371.35,7368,20190320
511288,GRUH FINANCE,266.95,269.4,262.05,263.25,322859,20190320
511333,VLS FINANCE,59.8,61.5,58.3,58.65,9529,20190320
511359,AD-MANUM FIN,23.2,24.4,23.2,24.4,42,20190320
511389,VIDEOCON IND,3.3,3.3,3.15,3.25,44657,20190320
511391,INTER GLOB F,8.65,8.65,8.65,8.65,410,20190320
511411,SHRISTINFRA,180,180,176,178.45,250,20190320
511413,CREST,140.85,141.35,138.25,139.85,875,20190320
511431,VAKRANGEE,51.5,51.85,50.4,51.25,1001244,20190320
511447,SYLPH TECH,7.7,7.71,7.7,7.71,333,20190320
511451,DHARANI FIN.,3.2,3.51,3.2,3.51,4020,20190320
511463,ALEXANDER,14.7,14.75,13.8,14.55,21777,20190320
511473,IND.BANK MER,9.82,10,9.51,9.95,7047,20190320
511501,BHARAT BHUSH,18.25,18.45,17.75,18.25,752,20190320
511505,CAPITAL TRUS,214,214,205.85,207.05,1353,20190320
511507,USHAKIRAN FI,3.82,3.82,3.78,3.78,1049,20190320
511509,VIVO BIO TEC,56.85,59,55,55.6,1481,20190320
511523,VEERHEALTH,7.95,7.95,7.95,7.95,1000,20190320
511525,PAN INDIA C,0.19,0.19,0.19,0.19,131,20190320
511533,SAHARA HOUSG,41.45,41.45,38.55,38.9,329,20190320
511535,NDA SECURIT.,10.15,10.15,10.15,10.15,1,20190320
511543,GSB FINANCE,6.08,6.08,6.08,6.08,100,20190320
511549,MORARKA FIN.,20,20,19.95,20,990,20190320
511551,MONARCH,35,36.45,34.55,34.6,790,20190320
511557,PRO FIN CAP.,154.55,154.55,154.55,154.55,1154,20190320
511559,TIMES GUARAN,37.6,42.8,37.35,40.35,33582,20190320
511571,SOMDATT FIN,3.05,3.05,3.05,3.05,51,20190320
511589,AVONMORE,14.5,15.8,14.2,14.9,110141,20190320
511593,LIBORD FIN,10,10,10,10,500,20190320
511605,ARIHANT CAP.,62,63.1,60.1,60.5,5539,20190320
511628,IMCAP,22.65,23.95,22,22.55,2616,20190320
511630,SAMBHAAV MED,4.59,5.22,4.31,5.13,58782,20190320
511654,SUGAL DAM,10.7,10.7,10.7,10.7,300,20190320
511658,NETTLINX LTD,37.95,37.95,36.5,37.75,16687,20190320
511664,BGIL FL TEC,2.99,2.99,2.99,2.99,901,20190320
511672,SCANSTL,44,44,41,41.35,3211,20190320
511676,GIC HOUSING,259.95,260.75,250,253,16867,20190320
511692,AJCON GLOBAL,29.7,29.7,29.7,29.7,100,20190320
511710,CUBICAL FIN.,1.15,1.15,1.15,1.15,500000,20190320
511714,NIMBSPROJ,13.75,13.75,13.75,13.75,300,20190320
511716,ESCORT FINAN,3.3,3.36,3.2,3.2,5209,20190320
511724,BAID LEASING,71.4,72.95,71.4,71.45,584,20190320
511726,VIPUL LTD,46,48.9,44.45,46.1,339435,20190320
511736,USHDEV INTNL,0.36,0.36,0.36,0.36,1810,20190320
511742,UGROCAP,173.95,178.7,165,174,1977,20190320
511754,SHALIB.FINAN,87,92,86.95,90.55,1200,20190320
511756,ABIRAMI FIN.,8.66,8.66,8.66,8.66,1,20190320
511764,UPASANA FIN.,54.6,56.9,52.7,56.55,38049,20190320
511766,MUTHOOT CAP,905.55,905.55,877.2,884.75,1807,20190320
512018,CNI RES LTD,2.34,2.34,1.86,1.96,25702,20190320
512036,KAPIL COTEX,37,37.5,37,37,4000,20190320
512048,LUHARUKA,0.7,0.7,0.7,0.7,3000,20190320
512068,DECCANGOLD,26.05,26.4,25.05,25.1,85520,20190320
512070,UPL,930.1,940,927,934.75,47021,20190320
512093,CRANES SOFTW,2.03,2.09,1.96,2.03,36080,20190320
512131,SIGNET IND,40.7,41.35,40,40,3010,20190320
512149,ADVANCE TECH,0.19,0.19,0.19,0.19,2500,20190320
512161,8KMILES,104.05,107.55,103.95,105,89761,20190320
512165,ABANSENT,37.5,39,36.2,38.5,776,20190320
512175,VAMA INDS,8.7,8.7,7.71,7.96,5406,20190320
512179,SUNTECK REAL,459.35,472.95,455.7,469.8,53164,20190320
512197,SILVEROAK,2.45,2.45,2.45,2.45,1515,20190320
512215,VORA CONST.,55.65,55.65,55.65,55.65,2,20190320
512217,PRISM MEDI,40.4,40.4,40.4,40.4,10,20190320
512229,VERITAS,52.8,52.8,52.8,52.8,355055,20190320
512237,JAI CORP LTD,112.5,114.2,111.05,111.65,222056,20190320
512247,ASHIRWAD CAP,3.51,3.54,3.43,3.49,44365,20190320
512257,SVARTCORP,3.35,3.5,3.3,3.38,9639,20190320
512267,MEDIA MATRIX,5.15,5.37,4.9,5.2,11003,20190320
512289,SHIRPUR GOLD,30.5,31,29.4,29.4,133880,20190320
512296,BHAGYA INL,31.05,31.15,30,30.5,1153,20190320
512297,SHANTAI,43,43,43,43,39,20190320
512359,SWORDEDGE,6.7,6.7,6.7,6.7,3,20190320
512379,CRESSANDA SO,0.34,0.34,0.34,0.34,20005,20190320
512381,STARTECK,23.4,23.5,23.05,23.25,1993,20190320
512393,SHARDUL SECU,51.7,51.7,51.7,51.7,10,20190320
512425,NIRAV COMMER,228,252,228,250.4,40,20190320
512437,APOLLO FIN I,65,65,62.3,62.3,151,20190320
512455,LLOYDS MET E,12,12.45,11.62,12.14,962955,20190320
512477,BETEX INDIA,32.45,32.45,29.45,29.45,255,20190320
512489,OASIS SECUR.,25,25,25,25,19111,20190320
512493,GARNET INTL,53.35,55,53.35,55,531,20190320
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,1,20190320
512519,DONEAR IND.,45.85,46.9,45.2,45.5,60638,20190320
512527,SUPER SAL IN,411.05,420,411.05,420,2,20190320
512529,SEQUENT,79.65,79.65,77.8,78.65,46790,20190320
512531,STC INDIA,137,137.7,131.95,132.8,49662,20190320
512559,KOHINORFOODS,32.3,32.3,31.3,31.7,4891,20190320
512573,AVANTI FEEDS,416,420,406.5,407.8,47190,20190320
512587,ZODIAC JRD,40.1,40.15,39,39.95,17,20190320
512595,UNIMODE OVER,11.49,11.49,10.41,10.41,154,20190320
512597,KEYNOTE CORP,39.9,39.9,39.9,39.9,1,20190320
512599,ADANI ENTER,141.5,142.75,138.35,139.5,483279,20190320
512608,BHANDARI HOS,2.08,2.08,1.92,1.95,66211,20190320
512626,ORBIT EXPORT,113,113.45,102.9,105.6,2283,20190320
512634,SAVERA IND,70.85,70.85,69,69,7,20190320
513005,VBC FERRO,39.3,42.95,39.3,42.95,165,20190320
513010,TATA SPONGE,755,764.6,744.65,757.05,22004,20190320
513023,NAV BHAR VEN,107.8,108.7,99.8,104.25,43345,20190320
513059,G.S.AUTO INT,7.46,7.46,7.46,7.46,500,20190320
513063,TRANSFREIGHT,8.58,9.45,8.58,9.22,789,20190320
513097,SHIV.BIMETAL,124.85,129,124.65,127.6,6125,20190320
513108,GANDHI SP.TU,352.1,354.8,351.2,354.8,112,20190320
513117,AMFORGE IND.,1.47,1.47,1.47,1.47,50,20190320
513119,ABC GAS INT,12.1,12.1,11.8,11.8,121,20190320
513121,ORICON ENT,30.25,30.35,29.25,29.45,23814,20190320
513142,BALASORE,20.9,21.4,19.75,19.75,22323,20190320
513179,NAT STL AGRO,5.4,5.6,5.11,5.6,5761,20190320
513216,UTTAM GALVA,11.74,11.75,11.16,11.18,37401,20190320
513228,PENNAR STEEL,37.65,37.65,36.4,36.55,18344,20190320
513250,JYOTI STRUCT,1.73,1.73,1.73,1.73,34148,20190320
513262,ST.STR.WHEEL,858.6,869.8,847,857.65,607,20190320
513269,MAN IND.(I),67.95,68.5,67,67.1,5004,20190320
513291,PREM PIPES,10.41,10.41,10.41,10.41,5,20190320
513295,IMEC,1.9,1.9,1.9,1.9,210,20190320
513307,SYNTHIKO FOI,19.3,19.3,19.3,19.3,1,20190320
513335,METALFORGE,11.5,11.5,11.05,11.05,14,20190320
513349,AJMERA,185.8,190.7,184.5,185.95,6511,20190320
513353,COCHIN MIN.,187,205.95,187,200,23,20190320
513361,ISW LTD,1.03,1.04,0.97,0.99,108092,20190320
513369,RAJKUMAR FRG,34.9,35,34.9,35,3088,20190320
513375,CARBORUNDUM,360,368.55,355.65,359.45,943533,20190320
513377,MINERAL&METL,28.8,28.8,27.8,27.85,107011,20190320
513401,ASHIANA ISP.,24.95,24.95,24,24.95,8188,20190320
513414,SMPL,0.44,0.46,0.44,0.46,11550,20190320
513434,TATA METALIK,634.2,637.45,629.2,634.1,4507,20190320
513436,SHAH ALLOYS,15,15.53,15,15.44,7680,20190320
513446,MONNETISPA,26.5,26.9,26.1,26.65,5392,20190320
513456,KANISHK ST.,8.65,9.05,8.22,8.48,2266,20190320
513472,SIMPLEX CAST,70,70,69.35,69.35,55,20190320
513498,SOUTH.MAGNES,24.85,24.85,24.85,24.85,100,20190320
513509,KALYANI FORG,303,303,303,303,1100,20190320
513511,PANCH.STEEL,36.65,39.9,36.6,39.5,1695,20190320
513513,ADITYA ISPAT,7.15,7.4,7.15,7.4,1001,20190320
513515,S.R.INDUS.,4.7,5.14,4.7,4.71,40815,20190320
513517,STEELCAST,158,158,150,150.4,7062,20190320
513519,PITTIENG,53.35,53.6,50.9,51.4,5540,20190320
513528,GLITTEK GRAN,1.61,1.61,1.61,1.61,400,20190320
513532,PRADEEP MET.,67.15,68.35,67.15,68.35,200,20190320
513534,VARDHMAN IND,2.15,2.15,2.15,2.15,340,20190320
513554,MAHA STEEL,177,182.45,177,182.45,9913,20190320
513558,REAL STRIPS,16.3,16.3,14.76,14.76,309,20190320
513566,NOVA IRON&ST,5.32,5.32,5.32,5.32,10,20190320
513599,HIND.COPPER,50.35,50.8,49.05,49.25,113416,20190320
513605,SRIPIPES,230.65,233.25,228.7,230.05,2101,20190320
513642,AXEL POLYMER,13.8,14.39,13.8,14.39,2086,20190320
513683,NLCINDIA,79.35,80.35,79.3,79.5,108765,20190320
513687,SPECTRA IND.,5.03,5.51,5,5.5,3142,20190320
513691,JMT AUTO LTD,2.66,2.76,2.66,2.66,17749,20190320
513693,KIC METALIKS,92.7,98.2,91.1,92.6,873,20190320
513709,SHILP GRAVUR,95.5,99.85,95,98,2711,20190320
513713,WHITEORG,24.45,24.55,23.6,24.15,43179,20190320
513729,ARO GRANITE,51.75,51.75,51.35,51.35,100,20190320
514010,HIM.FIBRES,2.68,2.68,2.44,2.44,1094,20190320
514028,RAJKAMAL SYN,12.97,13.61,12.97,13.61,11,20190320
514030,DEEPAK SPINN,97,97.15,97,97.15,261,20190320
514034,JBF IND.LTD,22,22.5,21.85,21.85,10702,20190320
514036,LOY.TEX MILL,435,439.85,401,403.35,1682,20190320
514043,HIMAT.SEIDE,207.15,214.5,204.6,207.65,9698,20190320
514045,BSL LTD.,45.1,45.1,45,45.05,50,20190320
514087,PBM POLYTEX,78.45,78.5,78.4,78.5,766,20190320
514113,ADHINATH TEX,2.45,2.45,2.45,2.45,100,20190320
514118,ESKAY K'N'IT,0.21,0.21,0.21,0.21,3,20190320
514128,KONARK SYN.,13.39,13.39,13.39,13.39,5,20190320
514138,SURYALATA SP,135.05,135.05,135.05,135.05,3,20190320
514140,SURYAVA SPIN,5.68,5.68,5.14,5.14,4100,20190320
514142,TT LTD.,59.55,63.65,59.55,61.75,423,20190320
514162,WELSPUN (I),60,61.7,60,60.25,118832,20190320
514165,IND.ACRYLICS,8.98,8.98,8.3,8.37,29941,20190320
514167,GANESH ECOSP,265,265,260.5,261.6,381,20190320
514175,VARDHMAN POL,9.6,10.1,9.37,9.53,4298,20190320
514183,BLA ROS IND,50.9,51,48,48.3,16869,20190320
514197,ST CORP,10.21,10.21,10.21,10.21,33,20190320
514211,SUMEET INDUS,4.6,4.6,4.15,4.29,31999,20190320
514215,BINNY LTD.,134.1,143,134.1,139.15,117,20190320
514234,SANGAM INDIA,67,68.4,67,68.15,1715,20190320
514264,SEASONS TEXT,9.5,9.5,8.85,8.87,520,20190320
514266,ZENITH FIBRE,56.85,59,50.95,54.2,10233,20190320
514272,BHILWARA SP.,10.7,10.81,10.4,10.81,2240,20190320
514274,AARVEE DENIM,23.85,26.1,22.5,24.9,9099,20190320
514280,SANRHEA TECH,18.08,18.08,16.5,16.5,2505,20190320
514286,ASHIMA LTD.,13,13.1,12.55,12.6,3554,20190320
514300,PIONEER EMB,24.25,24.9,23.3,23.5,3349,20190320
514302,VIPPY SPIN.,41.6,41.7,41.6,41.7,300,20190320
514318,JATTAINDUS,12.78,12.78,12.78,12.78,100,20190320
514322,KAMADGIRI,88.4,88.4,82.35,88.1,2782,20190320
514324,OMNITEX IND.,11.6,11.6,11.6,11.6,18524,20190320
514326,PATSPIN INDI,11.96,11.96,10.65,11.04,10345,20190320
514330,OVERSEAS SYN,3.75,3.75,3.7,3.7,747,20190320
514332,NEOINFRA,26.5,26.5,26,26,200,20190320
514394,AJIL,82.05,82.05,82.05,82.05,1865,20190320
514418,MANORG,461,471.85,458,462.15,6125,20190320
514428,HINDU.ADHESI,77.25,80,77.25,79.8,117,20190320
514448,JYOTI RESINS,103,104,97.05,102.5,2572,20190320
514450,MAHA.RUBTECH,41.65,41.65,41.25,41.45,50,20190320
514470,WIMSOME TEXT,27.65,27.85,27.65,27.85,300,20190320
514474,FAIRDEAL FIL,111.95,111.95,111.95,111.95,1,20190320
514486,POLYGENTA TE,1.46,1.46,1.46,1.46,10,20190320
515018,REG.CERAMIC,2.8,2.8,2.8,2.8,700,20190320
515030,ASAHI IN.GLA,275.5,275.5,271.05,271.05,1665,20190320
515037,MURD.CERAM,22.3,22.3,21.55,21.7,3333,20190320
515043,SAINT-GOBAIN,64.8,64.95,58.55,58.9,257550,20190320
515055,ANANTRAJ,34.75,35.45,34.35,34.6,41735,20190320
515059,MADHUS.IND.,15.5,15.75,15.5,15.75,1382,20190320
515085,RESTILE CER.,3.12,3.59,3.12,3.23,113,20190320
515093,MADHAV MARB.,43.15,45,42.2,44.85,2432,20190320
515127,RAMASIGNS,15.2,15.2,15.2,15.2,132,20190320
515145,HIND.NAT.GLS,82.5,87.95,82.5,86.5,2206,20190320
515147,HALDYN GLASS,37.35,38.8,36.75,37.45,136690,20190320
516003,DUROPLY,90,90.7,84.5,86.8,1414,20190320
516007,MANGALAM TIM,18.8,19,18.5,18.95,3400,20190320
516016,SHREYANS IND,158.5,160,154,154.9,7063,20190320
516022,STAR PAPER,134,136.55,130.7,131.55,2262,20190320
516030,YASH PAPERS,55,55.9,54,54.3,31273,20190320
516062,NAT.PLYWOOD,33.5,33.5,33.5,33.5,2670,20190320
516064,ARROWGREEN,74.25,77.5,74,75.25,1981,20190320
516078,JUMBO BAG,15.18,15.18,14.2,14.27,4552,20190320
516082,N.R.AGARWAL,317.05,329.9,317.05,320.7,1658,20190320
516086,SH.RAJES.PAP,7.66,7.66,7.65,7.65,2,20190320
516092,3PLAND,10.74,10.74,10.74,10.74,300,20190320
516096,SANGAL PAPER,150,151,150,151,992,20190320
516106,SH.KARTHIK P,11.35,11.35,10.2,10.99,18587,20190320
516108,S.I.PAPER,82.05,85,82.05,85,251,20190320
517015,VINDHYA TELE,1433.55,1471.9,1433.3,1467.8,494,20190320
517035,RUTTONSHA IN,40.1,40.5,40,40.4,900,20190320
517041,ADORWELDING,338,338,332.05,333.95,130,20190320
517059,SALZER ELEC,124.3,124.3,123,123.4,861,20190320
517063,JETINFOTRAN,32.9,34.05,32.9,33.95,5525,20190320
517080,HIGHGROUND,7.16,7.17,6.83,7.11,4534,20190320
517096,APLAB LTD.,8.5,8.5,8.15,8.15,101,20190320
517119,PCS TECH,9.8,10,9.48,9.72,2984,20190320
517146,USHA MART.LT,36.4,39.7,35.85,38.9,320151,20190320
517166,SPEL SEMICON,7.11,7.5,6.81,7.46,6628,20190320
517168,SUBROS LTD.,272,272,258.1,259.4,2054,20190320
517174,HONEYWELL,22222,22222,22007.45,22077.55,233,20190320
517201,SWITCH.TECH.,51,51,51,51,200,20190320
517206,LUMAX IND,1871,1902,1870.05,1887.75,115,20190320
517214,SPICEMOBI,8.39,8.4,7.84,8.29,2525,20190320
517230,PREM.AU.ELEC,2.84,2.84,2.84,2.84,151,20190320
517236,CALCOM VISIO,30,30,29.35,29.35,3729,20190320
517238,DYNAVISION,46.6,46.75,46.6,46.7,486,20190320
517246,BCC FUBA,8.7,8.7,8.7,8.7,50,20190320
517271,HBL P SYS,27.8,29.1,26.2,27.6,50643,20190320
517288,GUJARATPOLY,26.05,26.05,25.45,25.55,2785,20190320
517300,GUJ.IND.POW.,74.75,75.3,74.1,74.25,4733,20190320
517330,CMI LTD.,175,175,145.3,147.9,3367,20190320
517334,MOTHERSON SS,161.4,161.4,156.3,157.15,227689,20190320
517344,MINDTECK (I),36.5,38.9,36.5,38.7,502,20190320
517354,HAVELLSINDIA,768,769.05,754,756.15,46704,20190320
517356,ACI INFOCOM,0.33,0.33,0.33,0.33,120,20190320
517370,INCAP LTD.,33.4,36.9,33.4,36.9,628,20190320
517372,GUJ.INTRUX,79.1,84.45,79.1,79.1,109,20190320
517380,IGARSHI MOT,400,400,375.45,377.15,790,20190320
517385,SYMPHONY,1360,1360,1291.6,1298.45,865,20190320
517393,VINTRON INF.,0.55,0.55,0.55,0.55,200,20190320
517403,SUN SOURCE,4.19,4.19,4.19,4.19,100,20190320
517415,LEE&NEE SOFT,1.2,1.32,1.2,1.32,7263,20190320
517417,PATEL AIRTEM,99.7,107.1,99.7,102.8,801,20190320
517421,BFLYGANDHI,200,204.9,195,196.05,5141,20190320
517429,ATHENAGLO,46.35,46.35,42.9,43.05,519,20190320
517437,DUTRON POLY.,142.5,156.75,142.5,146.9,440,20190320
517447,R.S.SOFTWARE,29.8,30.4,29.6,29.75,5051,20190320
517449,MAGNA ELECTR,187.1,190,187,188.1,1298,20190320
517467,MARSONS,1.05,1.05,1.05,1.05,10,20190320
517477,ELNET TECH.,97.5,97.5,97.5,97.5,100,20190320
517494,ACCEL,9.5,9.5,9.02,9.42,62628,20190320
517498,WEBELSOLAR,32.9,32.9,30.25,31.1,25529,20190320
517500,ROTO PUMPS,101.55,102.95,99.2,100.6,5826,20190320
517506,TTK PRESTIGE,8100,8123.35,7760.15,7806.85,544,20190320
517514,DHINDIA,20.1,23.3,20.1,22.5,2875,20190320
517518,LEEL,21,21.2,20.2,20.5,47091,20190320
517522,RAJ GLO WIR,675,677,651.55,652.5,965,20190320
517536,ONWARD TECHN,60.35,61.35,60,60.15,1400,20190320
517544,CENTUM ELEC,432.1,464.9,432.1,438.75,240,20190320
517546,ALFA TRANSFO,26,26,25.5,25.5,52,20190320
517548,STARLITE COM,19.8,19.8,19.05,19.3,1684,20190320
517554,NHCFOODS,5.25,5.25,5.25,5.25,18358,20190320
517556,PVP VENT LTD,3.49,3.6,3.41,3.54,2080,20190320
517562,TRIGYN TECH,76.6,78.7,76,76.7,20588,20190320
517569,KEI INDUST.,399.95,400,390.15,392.45,9783,20190320
518011,KEERTHI,71.3,73.95,67.5,73,1353,20190320
518029,GUJ.SIDH.CEM,22.8,22.8,21.6,21.85,11114,20190320
518091,ANJANI PORTL,125.1,125.1,125.1,125.1,1,20190320
519003,MODINATURAL,63,65.1,63,65,6326,20190320
519031,SHAH FOOD(P),70.1,70.1,70.1,70.1,301,20190320
519091,TASTY BITE,8373.55,8501,8307.05,8398.05,38,20190320
519097,RITESH INTER,7.29,7.29,7.29,7.29,400,20190320
519105,AVT NATURAL,27.8,28.9,27.75,28.25,10051,20190320
519126,HIND.FOODS,418,418,397,404.05,16241,20190320
519136,NAHAR INDUST,41.65,41.7,41.65,41.7,324,20190320
519152,VADILAL ENT,980,998,980,980,3905,20190320
519156,VADILAL IND,561.45,590,554.95,579.5,5553,20190320
519183,ADF FOODS LT,250.5,260.1,246.6,250.15,271,20190320
519214,WILLIAM.FIN.,18.9,18.9,18.9,18.9,181,20190320
519216,AJANTA SOYA,23.45,23.45,21,22.1,1953,20190320
519224,WILLIAM.MAGO,51,51.8,50.3,51.55,2120,20190320
519238,SAPTARISHI A,8.4,8.4,7.7,7.7,3000,20190320
519248,JVL AGRO,3.05,3.19,2.92,2.96,90885,20190320
519260,SANWARIA,9.41,9.65,9.31,9.42,143211,20190320
519262,PRIMA AGRO L,15,15,15,15,93,20190320
519287,MODERN DAIRI,5.7,5.7,5.42,5.42,3528,20190320
519295,BAMBINO AGRO,188,188,181.85,181.85,325,20190320
519307,VIKAS WSP,14.53,15.93,14.49,15.88,3004751,20190320
519319,AASHEE,4.09,4.09,4.09,4.09,1,20190320
519331,VSF PROJ,8,8,8,8,650,20190320
519359,POONA DAL,29.8,29.8,26.45,27.8,1185,20190320
519367,TRANSGL.FOOD,3.61,3.61,3.61,3.61,1,20190320
519383,ANIK INDS,16.35,16.9,16,16.7,1354,20190320
519421,KSE LIMITED,1600,1638.9,1600,1606.8,515,20190320
519455,NARBADA,49,52.5,49,52.5,18174,20190320
519457,VIRAT CRANE,30,32.4,30,31.05,2129,20190320
519475,CHORDIA FOOD,160,160,153,153,305,20190320
519477,CIANAGRO,45,45,43.25,43.25,4500,20190320
519483,TAI INDUST.,9.7,9.7,9.7,9.7,100,20190320
519494,N K INDUST.,51,52.4,41.2,42.6,11957,20190320
519532,ASIAN TEA,7.59,7.59,7.59,7.59,789,20190320
519552,HERITGFOOD,527,537.5,523.35,532.95,3157,20190320
519560,NEHA INTER.,3.95,3.95,3.72,3.82,7274,20190320
519566,SIMRAN FARMS,69,72.75,69,72.6,3015,20190320
519600,CCL PRODUCTS,286.65,290,283.45,286.15,398,20190320
519602,KELLTONTEC,37.55,39.4,37.55,39.4,10504,20190320
519612,MAHAAN FOODS,20.65,21.5,20.65,20.7,760,20190320
520008,RICO AUTO,63.7,64.7,62.7,63.35,76971,20190320
520021,OMAX AUTOS.,83,87.85,80.05,86.5,1342,20190320
520043,MUNJAL SHOWA,170.3,170.5,167.4,167.7,2661,20190320
520051,JAMNA AUTO,60.75,61.15,59.8,60.15,62767,20190320
520056,SUNDAR.CLAY,2994.95,2995,2900,2917.2,24,20190320
520057,JTEKTINDIA,113.25,113.25,108,108.65,10644,20190320
520059,MUNAUTO,54.8,55.3,54.2,54.35,2622,20190320
520066,JAYBH.MARUTI,278.5,278.5,261.6,263.2,9025,20190320
520073,RACLGEAR,70,71,68.55,69,9335,20190320
520075,SAMKRG PIST.,183,183,177,177.2,445,20190320
520086,SICAL LOG,152.2,154.65,148.25,150.7,13763,20190320
520111,RATNAMNI MET,903.9,908.95,895.5,901.55,59,20190320
520113,VESUVIUS IND,1203,1205,1173,1176.25,238,20190320
520119,AUTOMOTIVE S,53.65,53.65,52.85,53.05,43,20190320
520123,ABC INDIA,58.9,58.9,52.05,56.95,62,20190320
520139,JAGSON AIRLI,0.76,0.76,0.73,0.75,100,20190320
520151,SHREY SH LOG,221,221,221,221,3000,20190320
520155,STARLOG,16,16,14.5,16,401,20190320
521016,INDO COUNT,55.85,55.85,53.3,53.45,17589,20190320
521018,MARAL OVERS,28.25,28.25,27.7,27.95,190,20190320
521038,TAM.JAI.MILL,3.52,3.52,3.52,3.52,50,20190320
521048,ADV LIFESTY,38.4,38.4,38.4,38.4,25,20190320
521062,OCTAVE,0.74,0.74,0.74,0.74,10,20190320
521064,TRIDENT,67.2,68.4,67.2,67.5,63815,20190320
521070,ALOK INDS.,5.63,5.63,5.63,5.63,62340,20190320
521080,PASARI SPIN,4.39,4.39,4.39,4.39,25,20190320
521082,SPENTEX INDS,1.7,1.7,1.7,1.7,1,20190320
521097,AMARJOTHI SP,95.9,95.9,90,90.7,3910,20190320
521105,OLYMPIA IND.,23.05,24,23.05,24,2372,20190320
521113,SUDITI IND.,28,29,27.25,28,8952,20190320
521141,ADITYA SPIN.,4,4.1,4,4.1,1040,20190320
521149,PRIME URBAN,9.99,10.25,9.99,10.25,1048,20190320
521151,DHANLXMI FAB,25.3,25.3,25.3,25.3,200,20190320
521163,ZODIAC CLOTH,199,200,189.15,198.9,1743,20190320
521176,GANGOTRI TEX,1.63,1.7,1.63,1.63,9780,20190320
521178,SRI RAMK.MIL,15.13,15.13,15.13,15.13,49,20190320
521180,SUPER SPIN.,6.75,6.98,6.5,6.8,2126,20190320
521194,SIL INVEST,187,188.9,186.65,187.85,660,20190320
521200,SURYLAK.COTT,32,32,31.95,31.95,103,20190320
521206,SAMTEX FASH.,1.6,1.66,1.55,1.6,7208,20190320
521220,DAMOINDUS,45.9,45.9,43,43,4718,20190320
521226,UNI ROYAL IN,10.38,10.38,9.65,9.65,750,20190320
521240,SAMBANDAM SP,95.95,96,95.95,96,160,20190320
521248,KITEX GARMEN,103.75,105.9,103,105,14795,20190320
522001,CRANEX LTD.,15.3,15.3,15.3,15.3,20,20190320
522004,BATLIBOI LTD,14.4,15.34,14.4,15.29,748,20190320
522005,AUSTIN ENGG.,59.1,60,59.1,60,600,20190320
522014,UNITED DRILL,115,120,113,113.5,1189,20190320
522017,FLUIDOMAT,117.85,117.85,112,115.75,1186,20190320
522029,WINDSOR MACH,64.2,67.7,64.2,66.2,131863,20190320
522034,SHANTHI GEAR,128.35,129,127.2,128.55,7129,20190320
522064,HONDA SIEL,1146.9,1167,1133.4,1164.55,164,20190320
522073,HITECHGEAR,297,297,288.1,291.3,2040,20190320
522074,ELGI EQUIP,240.25,244.5,240,240.6,949,20190320
522091,UV DER HORST,19.25,19.25,19.25,19.25,192,20190320
522101,KILBURN ENGG,42.35,42.55,42.35,42.35,300,20190320
522105,BIRLA PRETEC,16,17.4,16,16.25,46443,20190320
522108,YUKEN INDIA,605,605,600,604.1,10173,20190320
522113,TIMKEN (I),573.65,584.7,572,579.6,996,20190320
522122,VOITH PAPER,820.05,820.05,802,805.5,520,20190320
522134,ARTSON ENG,39,40,38,38.85,5744,20190320
522152,SOLITAIR MC,32.4,35.8,32.4,34.7,327,20190320
522163,DIAMONPOWER,1.72,1.72,1.6,1.72,69458,20190320
522165,INDSIL HYD,64,65,63,64.5,24538,20190320
522183,ITL INDUSTRS,162.95,162.95,160,160.1,633,20190320
522195,FRONTIER SPR,203,218,203,208,22048,20190320
522205,PRAJ IND.LTD,152.05,157.8,152.05,154.65,476499,20190320
522207,RASANDIK ENG,121,126,116.35,125.3,181,20190320
522209,YOGI SUNGWON,2.51,2.75,2.51,2.75,120002,20190320
522215,SWISS GLASS,188,189.5,184.5,185,1972,20190320
522229,TANEJA AERO.,33.4,39.4,30.7,35.4,83447,20190320
522231,CONART ENG.,27.65,28.9,27.65,27.95,976,20190320
522241,M.M.FORGINGS,558,570,548,562.35,434,20190320
522249,MAYUR UNIQ.,353.35,354,345,353.75,243,20190320
522251,CENLUB INDUS,69.9,69.9,67.45,69.45,190,20190320
522257,RAJOO ENGIN.,30.35,31.7,30.05,30.1,349880,20190320
522261,DOLPHIN OFF.,49.45,51.9,49.45,50,11901,20190320
522263,JMC PROJECTS,114.15,114.5,111,112.4,3333,20190320
522267,VEEJAY LAKSH,41.5,42.4,41,42.4,3001,20190320
522275,GET&D,289.05,289.05,274.05,275.65,1256,20190320
522281,RAM RAT.WIRE,106,106,102,105.5,641,20190320
522285,JAY NECO IND,5.47,5.47,5.45,5.47,9650,20190320
522287,KALPA.POWER,433,440,430.05,438.9,1912,20190320
522292,CHANDNI TE,33.25,34.9,33.25,34.9,55,20190320
522294,T & I GLOBAL,82.25,82.25,81,81,2589,20190320
522295,CONTROL PRNT,270,270,268,268.55,351,20190320
522650,BEMCO HYDRAU,95,99.75,95,99.75,205,20190320
523007,ANSAL BUILD.,46.5,47.5,45.15,47,469,20190320
523011,WEIZMANN LTD,40.05,40.4,39.1,39.5,742,20190320
523019,B.N.RATHI SE,23,24.45,23,23.05,160,20190320
523021,RISHITECH,43,43,41.6,43,1653,20190320
523023,SINCLAIR HOT,349,349.8,326,335.1,2947,20190320
523025,SAFARI IND.,740,740,725.15,733.8,7173,20190320
523054,BIN.TEX.PR(P,434,434,433,433.2,5,20190320
523062,JJ FINANCE,16,16,16,16,1980,20190320
523116,SANCO TRANS,199.25,219,199.25,219,327,20190320
523120,ADOR MULTI.,35,35,33.25,33.25,74,20190320
523127,EIH ASSO.HOT,385,390.2,385,386.05,153,20190320
523133,BONANZA IND.,18.85,20.5,18.85,20,72,20190320
523144,MEDI CAPS,14.55,14.55,13.66,13.94,5316,20190320
523160,MORGAN CRU,1457,1457,1420,1428.05,1013,20190320
523204,ABAN OFFSHO,56.85,62.75,56.85,62.75,44809,20190320
523207,KOKUYOCMLN,98.5,100.2,97.8,98.9,27815,20190320
523229,BHARAT SEATS,88.5,91.15,88.5,90.15,11668,20190320
523232,CONT.PETRO,31.6,32,31.6,31.65,259,20190320
523242,NB FOOT WEAR,6.3,6.3,6.3,6.3,300,20190320
523248,MACHINO PLAS,134.8,135,131.9,134.95,594,20190320
523260,PEARL POLYME,15,15.74,13.76,14.56,23198,20190320
523261,VENKEY'S (I),2255,2266.9,2229,2236.4,3518,20190320
523269,ADVANI HOTEL,68.8,71.95,65.55,67.5,2708,20190320
523277,G.V.FILMS,0.5,0.5,0.47,0.49,117375,20190320
523283,SUPER HOUSE,127,127,118.1,120.9,1772,20190320
523301,TCPL PACK,377.1,393,375.3,388.6,1667,20190320
523319,BALMER LAWRI,192.1,192.4,188.6,189.85,4495,20190320
523323,KOVAI MEDI.,772,795,765.25,777.65,865,20190320
523329,ELDECO HOUS.,1575,1575,1510,1551.1,1100,20190320
523367,DCMSHRIRAM,422.1,423.2,415.05,417.2,3905,20190320
523369,DCM SHR.IND,185.1,188,181,183.7,4017,20190320
523371,MAWANA SUGAR,45.2,46.3,44.85,45.4,8855,20190320
523384,MAH.RAS.APEX,119,119,119,119,10,20190320
523385,NILKAMAL L,1423.6,1430.45,1400,1418.45,1274,20190320
523387,TRITON CORP.,0.19,0.19,0.19,0.19,224,20190320
523395,3M INDIA LTD,23525,23614.85,23426,23461.7,87,20190320
523398,JCHAC,1910,1919.6,1880,1897.45,50498,20190320
523405,JM FINANCIAL,91.3,94.5,91.2,93,109990,20190320
523411,ADCINDIA,238.95,238.95,222,223.9,660,20190320
523445,REL INDL INF,334.55,337.4,328,330.5,102996,20190320
523449,SHARP INDIA,28.9,29.5,28.9,28.9,100502,20190320
523457,LINDEINDIA,500,500.9,481.15,486.45,5252,20190320
523465,IND.BANK HSG,32.85,34.9,32.15,34.9,1361,20190320
523467,JAIMATA GLAS,0.39,0.4,0.38,0.38,30520,20190320
523475,LOTUS CHOC,21.4,21.4,20.4,20.65,310,20190320
523483,PACIFIC IND.,116.8,122.8,116.8,122.8,20,20190320
523489,CMM HOSPITAL,11.5,12.2,11.25,11.25,3900,20190320
523523,RAINBOW PAP.,1.15,1.15,1.15,1.15,60005,20190320
523537,APM INDUS.,41.45,42.5,41.1,41.45,3223,20190320
523539,PRECISION WR,205.45,207.45,200,203.75,1806,20190320
523550,KRYPTON IND,14.01,14.2,14,14.05,890,20190320
523558,NETWORK LTD.,1.9,1.9,1.9,1.9,900,20190320
523566,MARTIN BURN,44,44,43,43.5,125,20190320
523574,FEL,41,42.95,41,41.6,166087,20190320
523586,IND.TONERS,140,140,137.05,137.25,2234,20190320
523598,SHIPP.CORPN,37.8,37.9,36.3,36.6,116895,20190320
523606,SIKA INTER.,154,160,153.55,157.95,78,20190320
523610,ITI LTD.,95,96.1,93.5,93.7,64920,20190320
523618,DREDGING COR,425,425,411.55,413.1,33025,20190320
523628,PODDAR,480,496.9,465.1,478.3,4423,20190320
523630,NATIONAL FER,36,36.1,35.3,35.35,21657,20190320
523638,IP RINGS LTD,102,108.9,102,104.7,1290,20190320
523642,PI INDUS.LTD,1008.15,1014.65,994.55,998.65,39171,20190320
523648,PLASTIBLEND,190.5,198.95,190.5,195,4538,20190320
523660,WATERBASE,165.5,167.3,161.5,163.25,38284,20190320
523672,FLEX FOODS,57.6,60.7,57.6,58.8,1075,20190320
523676,GOLKUNDA DIA,10.39,10.39,10.39,10.39,5195,20190320
523694,APCOTEX IND,522,522,513.1,515.75,590,20190320
523696,FORTIS MLR,55.8,55.8,55.05,55.05,2001,20190320
523704,MASTEK LTD,442.95,453.35,433.25,438,3884,20190320
523708,EIMCO ELECON,388,388,388,388,14,20190320
523710,SAYAJI HOTEL,268,268,256.45,256.45,101,20190320
523716,ASHIANA HOU,115.25,115.25,112.1,114.8,863,20190320
523722,SVAM SOFTWAR,0.49,0.49,0.49,0.49,100,20190320
523724,VIJAY SHA.BU,6.7,6.79,6.5,6.5,11518,20190320
523732,ECO BOARD IN,2.26,2.26,2.26,2.26,1000,20190320
523736,DVL,91.3,91.95,91.3,91.95,2,20190320
523754,MAHEPC,110.1,113.4,110,111.1,2590,20190320
523756,SREIINFRA,29.45,29.75,28.35,28.6,118838,20190320
523768,GUJ.BOROSIL,94.45,101,91.5,97.4,1080393,20190320
523782,MITSHI,26.75,26.75,26.75,26.75,100,20190320
523792,MAZDA LTD,411.65,414.4,408.8,409,1188,20190320
523796,VICEROY HOTE,4.98,5.02,4.59,4.77,79162,20190320
523828,MENON BEAR.,81.95,81.95,77.15,78.35,2974,20190320
523832,MUKAT PIPES,5.09,5.09,5,5,1100,20190320
523836,GUJ.RAFFIA,15.01,15.01,15.01,15.01,100,20190320
523838,SIMPLX INFRA,169.3,169.45,165.1,167.05,513,20190320
523840,INN.TECH.PAC,28.9,29.8,28.55,29,17679,20190320
523842,SUPER TANNER,2.19,2.22,2.19,2.22,11080,20190320
523850,AXTEL INDUS.,121.25,123.05,118,122.05,4610,20190320
523874,PRECI CONTNR,0.19,0.19,0.19,0.19,1000,20190320
523896,APIL,32.3,32.3,29.35,29.35,161,20190320
524000,MAGMA FIN,113.35,114,111.4,113.55,173433,20190320
524013,HIND.FLUROCA,16.81,16.85,16.81,16.81,3980,20190320
524019,KINGFA,670,692.95,661,672.85,39,20190320
524037,RAMA PHOSPH,85.9,85.9,84,85.5,3554,20190320
524051,POLYPLEX,521.1,523.15,503.5,504.95,3927,20190320
524075,ALBERT DAVID,413.8,413.8,410,410,40,20190320
524080,HAR.LEATHER,24.4,25.5,24.4,25.25,44938,20190320
524084,MONSANTO (I),2586.65,2624,2562,2586.1,352,20190320
524091,ACRYCIL LTD.,118,118,114.5,116.6,5690,20190320
524109,KABRA EXTR,81.7,83,81,82.65,5224,20190320
524129,VINYL CHEM,80.2,80.5,77.15,77.75,4214,20190320
524136,PEE CEE COSM,93.15,100,93.15,100,2,20190320
524156,T C M LTD.,45.5,45.5,45.5,45.5,100,20190320
524164,IOL CHEM PH,185.5,189.55,182.8,183.2,34859,20190320
524174,KESAR PETRO,10.18,10.18,10,10.15,28814,20190320
524200,VINATI ORG.,1644,1653.35,1630.5,1633.1,912,20190320
524202,LACTOSE(I),34.55,36.45,33.35,35.85,862,20190320
524204,TEESTA AGRO,22,22,21.8,21.8,700,20190320
524208,AARTI INDUST,1472,1476,1452.05,1461.2,6047,20190320
524210,PENTOKEY ORG,13.2,13.2,13.2,13.2,84,20190320
524212,WANBURY LTD,24.2,24.2,22.05,22.05,3597,20190320
524218,RESONANCE,22.45,23,21.7,23,620,20190320
524226,GUJ AMB EXP,223,223,219.5,220.35,8543,20190320
524230,RASHTR.CHEM.,58,58.85,57.45,57.7,236563,20190320
524280,KOPRAN LTD.,40.85,41,40.3,40.45,5716,20190320
524288,AIMCO PESTI.,125,128.5,122,127.45,16976,20190320
524324,SEYAIND,450.4,466,445.55,455.6,7707,20190320
524330,JAYANT AGRO,191.1,192,185,187.05,5840,20190320
524332,BCLIL,103,104.7,101.3,102.4,4051,20190320
524336,SH.HARI CHEM,31.05,32,31,31.85,1285,20190320
524342,INDOBORAXC,410,421,404,410.8,2126,20190320
524348,AARTI DRUGS,661,672.45,653.45,656.95,11309,20190320
524370,BODAL CHEM,119.7,120.35,115.3,116.25,26736,20190320
524372,ORCHIDPHAR,7.27,7.33,6.65,6.65,72591,20190320
524394,VIMTA LABS,200.4,200.4,194.35,195,2178,20190320
524404,MARKSANS,25.4,25.4,24.6,24.7,74280,20190320
524408,UNIV.STARCH,42.1,42.1,42.1,42.1,80,20190320
524412,AAREY DRUGS,29.5,29.75,29,29.15,7788,20190320
524414,NORRIS MEDI.,5.47,5.47,5.47,5.47,60,20190320
524434,ASIAN PETRO,2.85,2.85,2.85,2.85,1,20190320
524440,CAMEX LTD,33.95,33.95,30.3,31.3,3418,20190320
524444,KAVITIND,39,39,36,36.25,13705,20190320
524470,SYNCOM FORM.,1.14,1.18,1.1,1.11,344606,20190320
524480,RIDHI SIDHI,360,360,350,350,757,20190320
524494,IPCA LAB LTD,920,949,912.1,935,23841,20190320
524500,KILITCH DRUG,192,192,186.1,186.8,15790,20190320
524506,CORAL LAB.,320.25,330,320,320.35,1065,20190320
524520,KMC SHIL,16,16.79,15.54,16.53,18213,20190320
524522,LAFFANS PETR,18.5,20.2,18.5,18.7,760,20190320
524534,BHASKAR AGRO,19.25,19.95,19.25,19.75,1190,20190320
524542,SUKJIT STRCH,517,520,510.05,515.8,12400,20190320
524558,NEULAND LAB.,696,700,670.1,676.2,525,20190320
524570,PODDAR PIGM.,184,189.7,181.75,182.45,2004,20190320
524576,VIVID IND,37.5,37.5,35.5,35.65,8040,20190320
524580,PRIYA LTD.,40,40,39,39,2100,20190320
524582,TIRUPATI STA,41,41,39.05,39.05,450,20190320
524594,ASHOK-ALCO,59.25,59.25,52,55.1,3823,20190320
524598,AKSHARCHEM I,326.05,326.05,321.25,321.8,330,20190320
524604,KAMRON LAB.,7,7,7,7,300,20190320
524606,BERYL DRUGS,7.87,7.87,7.87,7.87,1000,20190320
524610,RATHI GRAPH.,3.6,3.6,3.6,3.6,1676,20190320
524634,ALU FLUORIDE,112.95,113,108.5,110.65,8674,20190320
524640,ARCHITORG,14.68,14.7,14,14.52,23183,20190320
524648,INDO AMINES,97.5,110.7,97.5,102.2,69473,20190320
524654,NATURAL CAPS,67.05,67.05,67.05,67.05,25,20190320
524661,WELCURE DRUG,0.6,0.6,0.57,0.57,246,20190320
524663,BH.IMMUN&BIO,8.5,8.9,8.5,8.5,6614,20190320
524667,SOTL,1193.45,1199.9,1156.3,1179.15,352,20190320
524669,HESTER BISC,1508.95,1509,1485.1,1486.7,32,20190320
524675,KABSONS INDU,3.85,3.85,3.85,3.85,205,20190320
524687,BASANT AGRO,4.07,4.21,3.9,4.08,7419,20190320
524689,PARENT.DRUGS,7.8,8.46,7.77,8.46,1570,20190320
524699,KILBURN CHEM,30.5,30.5,30.5,30.5,700,20190320
524703,SANDU PHARMA,20.1,20.95,19.65,20.7,960,20190320
524709,NACLIND,30.85,30.85,30.5,30.55,3001,20190320
524711,VISTA PHARMA,22,22,20.95,20.95,9460,20190320
524715,SUN PHARMA.,470,477,466.4,474.35,264300,20190320
524717,TITAN BIOTEC,46.1,47.9,45.15,46.5,1277,20190320
524727,SDL,26.85,26.85,26.85,26.85,45,20190320
524731,JENBURKT PH.,493.05,514.95,490,502.15,1085,20190320
524735,HIKAL LTD.,169,169.1,165.75,166.65,30728,20190320
524742,CAPLIN POINT,411.65,411.65,400,403.5,662,20190320
524743,FISCHER,53.25,53.25,53.25,53.25,5,20190320
524748,LINK PHARMA,23.5,24.7,23.5,23.55,420,20190320
524758,WINTAC LTD,204.05,204.05,204,204,26,20190320
524764,NUTRA,16.9,16.9,15.8,16.25,75176,20190320
524774,NGL FINE CHM,454.95,454.95,441.1,445.1,918,20190320
524790,EVEREST ORG.,170,180,169.55,177.95,4298,20190320
524804,AUROB.PHARMA,775,787.5,774.1,777.25,64927,20190320
524808,PHYTOCHEM I.,31.2,31.2,31,31.15,1837,20190320
524816,NATCO PHARM,600,604,594.35,597.95,8140,20190320
524818,DYNAMIC IND.,80,82.85,78.55,78.65,1530,20190320
524820,PANAMA PETRO,126.15,127,124.65,125,991,20190320
524824,BAL PHARMA,71.3,72,70.5,72,1402,20190320
524828,BDH INDUS.,74.05,77.2,73,73.5,2211,20190320
526001,JAUS POLYMER,15.2,15.2,14.5,14.5,122,20190320
526009,PROCAL ELECT,0.69,0.69,0.69,0.69,100,20190320
526025,GLOBUS CON,7.4,7.5,6.91,7.5,508,20190320
526027,CUBEX TUBING,14,14.63,13.85,13.85,5000,20190320
526043,POLYMECH.MCH,33,34,32.1,34,1543,20190320
526073,GALAXY BEAR.,123.65,123.65,123.65,123.65,100,20190320
526093,SATVAH.ISPAT,7.65,7.65,7.51,7.51,19817,20190320
526113,UNIROYAL MAR,10.4,10.5,9.79,9.79,300,20190320
526117,SHERVANI IND,625.5,629.5,617,621.85,186,20190320
526137,SHETRON LTD,31.5,32.3,31,31.65,2879,20190320
526139,TRANSGENE BI,3.85,3.92,3.85,3.92,14203,20190320
526143,MPL,7.05,7.75,7.05,7.73,4551,20190320
526159,NIKHIL ADHSV,136.8,136.8,136.8,136.8,2700,20190320
526161,SPENTA INT.,79,84.95,74.65,82.8,935,20190320
526169,MULTIBASE I,383,393,381,388.8,1218,20190320
526173,ANDREW YULE,19.1,19.4,18.8,18.85,50670,20190320
526179,LUDOLOW JUTE,60.55,60.7,59.9,60.3,16664,20190320
526217,HITECHCORP,107.25,107.25,107.25,107.25,244,20190320
526225,BLOOM DEKOR,15,16.35,14.63,14.77,3806,20190320
526227,FILATEX INDI,49.55,50.2,47.7,47.8,360956,20190320
526231,STD.SURFACT.,21.25,21.25,21.1,21.1,3550,20190320
526235,MERCATOR,7.45,7.45,7.06,7.12,1566127,20190320
526247,PREMIER EXPL,247,255.95,245.05,246.75,3762,20190320
526263,MOLD-TEK TEC,45.95,45.95,43.5,43.95,3777,20190320
526299,MPHASIS LTD,983,992.3,977,986.7,9519,20190320
526301,MEDINOVA DIA,27.5,27.5,27.5,27.5,1,20190320
526315,DIVYA.GRANIT,105,105,101.6,105,1828,20190320
526325,ORIENT PRESS,169.5,169.5,138.75,151.65,129,20190320
526355,DURO PACK,11.15,11.15,11.15,11.15,100,20190320
526365,SWARNASA,12,13.96,10.5,12.63,126066,20190320
526367,GANESH HSG.,64.6,65.15,63,63.35,4760,20190320
526371,NMDC LTD,118.9,118.9,113.15,113.7,570949,20190320
526381,PAT INT LOG,47.8,48.1,46.7,46.9,2609,20190320
526397,ALPHAGEO (I),527.95,528,500.2,503.9,1434,20190320
526407,RIT PRO IND,13.35,13.35,12.73,13.08,7237,20190320
526409,KKALPANAIND,20.75,20.85,19.6,20.1,5641,20190320
526415,OK PLAY (I),44.1,46.9,44.1,44.85,6668,20190320
526423,KRITI INDUS.,31.95,31.95,30.7,30.7,1461,20190320
526433,ASM TECHNOLO,108,112.75,107,109.95,247,20190320
526435,PERFECTPAC,160,160,160,160,520,20190320
526471,WINSOME BREW,4.04,4.04,4.04,4.04,1262,20190320
526479,SKY INDUST.,30.75,33.75,30.75,31.8,376,20190320
526481,PHOENIX INT.,15.3,15.3,15.2,15.2,1240,20190320
526492,RISHIROOP,52.05,55,52.05,55,2974,20190320
526506,SYSTAMATIX C,46.2,46.2,46.2,46.2,100,20190320
526519,ALPINE HSG.,17,17,16.25,16.35,10678,20190320
526521,SANGHI IND.,60.6,60.85,59.5,60.3,11435,20190320
526538,MAXIMAA SYST,4.5,4.5,4.23,4.3,22337,20190320
526544,SCANP GEOM,32.5,33.2,31.8,32.3,14540,20190320
526546,CHOKSI LABOR,13.76,13.76,13.76,13.76,1,20190320
526550,CCHHL,6.83,7.05,6.8,6.81,8550,20190320
526568,LONGVIEW TEA,17.48,17.48,17.48,17.48,71,20190320
526576,TECHIN,5.5,5.5,5.5,5.5,727,20190320
526582,TPL PLAST,138,138,135.55,136.5,603,20190320
526586,WIM PLAST LT,575,589.95,575,578.8,1065,20190320
526596,LIBERTY SHOE,154.6,154.6,149.6,150.45,14600,20190320
526608,ELECTROTHERM,193.4,199.95,190.1,191.05,7439,20190320
526612,BLUE DART EX,3499,3499,3390,3402.6,30364,20190320
526614,EXPO GAS,4.68,4.68,4.68,4.68,5935,20190320
526616,NAT.PLASTIC,35.5,36.95,33.25,35.9,3244,20190320
526622,MFL INDIA,0.19,0.19,0.19,0.19,12,20190320
526640,ROYALE MANOR,10.38,10.5,10.21,10.21,3000,20190320
526642,MIRZA INTER,55.05,56,54.25,55.8,64354,20190320
526650,TOURISM FINA,120.05,120.2,118.05,118.2,23725,20190320
526666,BHARTIYA INT,243,256.9,241.4,249.05,876,20190320
526668,KAMAT HOTELS,50.65,51,49.35,50.35,8497,20190320
526687,POLO HOTELS,5.31,5.31,5.31,5.31,1,20190320
526703,ECOPLAST LTD,105.05,106.05,105.05,105.55,235,20190320
526705,ELEGANT MARB,118,118,118,118,17,20190320
526717,GOPALA POLY.,66,69.95,65.9,68.5,33040,20190320
526721,NICCO PARKS,31.95,31.95,29.7,31.55,602,20190320
526723,NTC INDUST,41.55,41.55,41.55,41.55,51,20190320
526725,SANDESH LTD.,759.95,849,759.95,797.1,883,20190320
526727,GARNET CONST,13.1,13.44,13,13.42,2414,20190320
526729,GOLDIAM INT.,83.15,83.75,81,81.25,643,20190320
526731,BRIGHT BROS.,68.6,70,59.65,65.1,44499,20190320
526737,CORPOR COUR,11.49,11.49,10.5,11,1013,20190320
526739,NARMADA GEL,132.8,132.8,124.9,127.9,357,20190320
526747,P.G.FOILS,81,84.35,81,84.35,368,20190320
526755,VELAN HOTELS,4.8,4.8,4.02,4.77,5715,20190320
526775,VALIANT COMM,28,29,26.5,27.05,1662,20190320
526783,DR.AGAR.EYE,362,370.5,362,370.5,52,20190320
526797,GREENPLY IND,151.5,152.35,149.6,151.05,2146,20190320
526799,UNION QUALIT,54.8,54.8,49.6,54.8,11335,20190320
526801,PSL LTD,0.93,0.99,0.93,0.98,34050,20190320
526807,SEAMEC LTD,432,432,416.05,421.6,911,20190320
526813,RAGHUNATH IN,2.99,3.13,2.85,2.91,5062,20190320
526817,CHEVIOT CO.,699.45,700,680,683.35,1024,20190320
526821,DAI-ICHI KAR,191.1,191.1,170,178.3,10401,20190320
526829,CONFI PETRO,41.2,41.2,39.7,40.1,98408,20190320
526839,SHELTER,11,11.11,11,11.11,143,20190320
526843,ATLANTADEV,0.8,0.8,0.8,0.8,100,20190320
526849,BANARAS BEAD,48.9,48.9,42.1,42.35,73,20190320
526851,AREX IND.,65.1,65.1,65.1,65.1,170,20190320
526853,BILCARE LTD.,28.7,28.8,27.25,27.5,8824,20190320
526861,RISHI LASER,20.2,21.8,20,20.85,9141,20190320
526865,JAINCO PROJ.,0.55,0.55,0.55,0.55,100,20190320
526871,INTEC CAP,31.95,31.95,31.95,31.95,1,20190320
526881,63MOONS,84.85,86,83,83.55,56714,20190320
526885,SARLA PER F,27.6,28.2,27.05,27.6,2600,20190320
526899,HFIL,9.85,10,9.6,9.65,19743,20190320
526905,PADMAIND,89,94,86,90.4,7911,20190320
526917,CHD DEV LTD,7.07,7.6,7.07,7.41,11610,20190320
526927,DION,4.75,5.25,4.75,5,1755,20190320
526931,HARIYANA SH.,58.05,59,57.4,59,641,20190320
526945,TYROON TEA,30.3,30.3,30.3,30.3,5,20190320
526947,LA-OPALA RG,209,209,206,206.95,952,20190320
526951,GOLDEN LAMIN,759.9,759.9,747,749,1515,20190320
526953,VENUS REMEDI,34.5,34.5,33.65,33.9,3100,20190320
526957,UDL,21.6,23.9,21.6,22.75,6305,20190320
526965,GUJ.CRAFT IN,27.2,30,27.2,30,1180,20190320
526971,DHOOT I.FIN.,34.1,34.1,33,33.05,910,20190320
526987,URJA GLOBAL,2.85,2.9,2.74,2.8,352869,20190320
527001,ASHAPURA LTD,33.7,34.5,31,32.4,79909,20190320
530001,GUJ.ALKALI,510.55,515,505.05,507.5,4514,20190320
530005,INDIA CEM.,103.95,103.95,100,100.8,340930,20190320
530007,JK TYRE IND,93.6,93.6,92,92.2,62654,20190320
530011,MANGLR.CHEM,39.6,40,39.3,39.55,12296,20190320
530017,STD.INDUST.,15.11,15.6,15.01,15.01,7100,20190320
530019,JUBILANT,812,832.3,771.4,775.25,671974,20190320
530023,THEINVEST,157.95,180,157.15,178.5,5019,20190320
530043,ACKNIT IND,93,93,89.3,90.8,1918,20190320
530047,MOHOTAIND,42.6,42.6,41.35,41.35,720,20190320
530053,REALNEWS,12.07,12.07,12,12,600,20190320
530067,CSLFINANCE,322.75,323,307,310,2347,20190320
530073,SANGHVI MOVE,103.55,105,100.85,103.45,11304,20190320
530075,SELAN EXPLOR,184,185.95,182.15,183.05,10469,20190320
530077,FRESHTROP FR,162.5,164.95,155.5,156.6,44107,20190320
530079,FAZE THREE L,60,60.05,59,59,4444,20190320
530095,PRADHIN,69.7,69.7,63.4,65.1,3002,20190320
530109,ANUPAM,11,11,10.77,10.77,1935,20190320
530111,RAJ PACKAGIN,27.95,27.95,27,27,180,20190320
530117,FAIRCHEM,440,443.15,438.5,442,459,20190320
530119,NATRAJ PROTE,28,28,28,28,727,20190320
530125,SAMRAT PHARM,63,67.45,61.55,67.45,2003,20190320
530127,NPR FINANCE,25.45,25.45,22.3,23.95,471,20190320
530129,NILE LTD.,346,357,345,350.2,8530,20190320
530131,UDAIPUR CEME,15.3,15.5,14.84,14.93,48538,20190320
530133,AMCO INDIA L,22.6,22.6,21,22.5,1172,20190320
530135,OPTIEMUS,101.95,102,98,98.9,16168,20190320
530145,KISAN MOULD.,57,58,55.05,56.25,15263,20190320
530151,VIJAY TEXTIL,29,30.8,28.1,28.9,6268,20190320
530163,KERALA AYUR,66.15,67.6,65.35,66.8,439,20190320
530169,MOHIT PAPER,10,10,10,10,90,20190320
530175,ODYSSEY TECH,27.05,27.05,27.05,27.05,300,20190320
530177,SPS INTL.,21.55,21.55,21.55,21.55,50,20190320
530185,SURAT TEXT.,2.87,3.2,2.87,2.96,29264,20190320
530187,ATHARV ENT,1.92,1.92,1.92,1.92,2302,20190320
530191,CHROMATIC IN,1.04,1.04,1.04,1.04,100,20190320
530199,THEMIS MEDIC,304,309.95,292,294,2505,20190320
530201,KALLAM,17,17,16.55,16.9,2539,20190320
530207,BRAWN BIO,36.1,39.05,36.1,39.05,354,20190320
530215,KINGSINFRA,24.45,24.45,21.15,21.4,841,20190320
530233,AURO LAB.,58,58,55.85,56.25,444,20190320
530239,SUVEN LIFE S,255.6,259.2,254.35,258.2,26594,20190320
530243,MANGALYA SOF,0.73,0.73,0.73,0.73,100,20190320
530245,ARYAMAN FIN.,45.05,48,45,48,250,20190320
530249,BRIDGE SECUR,8.3,8.3,8.3,8.3,200,20190320
530251,RISA INTL,0.54,0.54,0.54,0.54,600,20190320
530259,INTER ST.OIL,12,12,12,12,89,20190320
530263,GLOBAL CAP.,1.89,1.98,1.89,1.98,2100,20190320
530281,QUANTUM DIG.,0.82,0.82,0.82,0.82,601,20190320
530299,KOTHARI PROD,89.05,92.4,85,88.75,1327,20190320
530305,PICCADILY AG,10.42,10.52,10.42,10.43,1352,20190320
530307,CHAMANLAL SE,84.1,87.65,84.1,85,50612,20190320
530309,CHANDRA PRAB,14.7,14.7,14.7,14.7,5,20190320
530313,KIMIABL,37.95,39.9,37.95,38.05,835,20190320
530315,HIND.TIN WRK,57.05,57.5,53.3,54.45,81949,20190320
530317,GODAVARI DRU,22.8,22.8,22.7,22.7,4,20190320
530331,PREMCO GLOB.,150.05,160,145.05,147.1,4747,20190320
530343,GENUS POWER,33.5,33.7,32.3,32.35,18089,20190320
530355,ASIAN OILFIE,75,77,71.35,74.8,41989,20190320
530357,KBS INDIA,4.13,4.55,4.13,4.36,2245,20190320
530363,UGAR SUGAR,14.85,15.2,14.5,14.8,8606,20190320
530365,ORIENTBELL,173.85,174.6,170.05,173.45,3737,20190320
530367,NRB BEARINGS,192.8,193.8,190,190.7,6099,20190320
530369,VAMSHI RUBB.,27.95,27.95,25.05,25.3,2863,20190320
530377,NILA INFRA.,8.99,9.4,8.4,8.43,141736,20190320
530381,PETRON ENGG.,19.85,21.65,19.8,20.35,893,20190320
530401,VINYOFLEX LT,25.2,25.2,25.2,25.2,2000,20190320
530407,EPIC ENERGY,8.7,8.7,8.69,8.7,4036,20190320
530419,SUMEDHA FISC,17.5,19,17.5,18.9,239,20190320
530421,KUWER INDS.,3.89,3.89,3.89,3.89,520,20190320
530427,CHOKSI IMAG,18.5,19.45,17.15,18.4,148,20190320
530429,ASHISH POLY.,9.48,9.94,9.48,9.94,3220,20190320
530431,ADOR FONTECH,105,106,104.05,106,1984,20190320
530433,SHIVA FERT.,37,39.9,36.5,39.55,1955,20190320
530449,RUNGTA IRRIG,21.95,21.95,21.95,21.95,350,20190320
530459,VALSON INDUS,28.05,30,28.05,29.45,1221,20190320
530461,SABOO SODIUM,8,8.25,7.6,7.83,63235,20190320
530469,GSL SECUR.,1.6,1.6,1.6,1.6,509,20190320
530477,VIKRAM THERM,71.5,72,70.3,72,900,20190320
530499,A.K.CAPITAL,330,340,330,338,26,20190320
530517,RELAXO FOOT.,761.65,764.4,748,751.25,9794,20190320
530521,VIRAT INDUS.,57.95,66.3,54.35,66.3,11835,20190320
530533,TERAI TEA CO,39.05,39.05,39,39,48,20190320
530543,MARG LTD,16.25,16.8,15.7,16.35,59659,20190320
530545,COSCO INDIA,154.4,154.7,154.4,154.6,225,20190320
530549,SHILPA MEDIC,367,370,367,369.95,18,20190320
530555,PARAMOUNT CO,11.54,11.68,11.21,11.21,39589,20190320
530557,NCL RESEARCH,0.33,0.34,0.33,0.34,1100,20190320
530577,LADDERUP FIN,27.6,27.6,27.6,27.6,10,20190320
530579,UYFINCORP,3.9,4,3.8,3.99,14100,20190320
530585,SWASTIK INV,66.55,71.4,66.55,71.4,1827,20190320
530589,PRIMA PLASTI,94.9,94.9,90.7,92.35,6160,20190320
530605,GSL NOVA,0.53,0.53,0.53,0.53,3600,20190320
530609,CARNATION IN,11.23,11.23,10.35,10.5,1209,20190320
530617,SAMPRE NUTRI,36.9,36.9,35.15,35.15,26,20190320
530627,VIPULORG,182,182,166.5,179.5,2170,20190320
530643,ECORECO,43.1,44,41.2,43.8,3973,20190320
530655,GOODLUCK,66.15,67.45,66.15,66.55,1087,20190320
530665,ZENITH HEALT,2.47,2.47,2.47,2.47,48042,20190320
530677,SUPREME HO,27,27,27,27,10,20190320
530689,LYKISLTD,22.8,23.95,21.95,23.55,2167,20190320
530695,PRIME PROP,21.4,23,21.2,21.9,5097,20190320
530697,ZENLABS,55,55,55,55,1081,20190320
530699,RAJRAYON,0.19,0.19,0.19,0.19,1801,20190320
530711,JAGAN LAMPS,13.3,13.31,12.2,12.2,1637,20190320
530733,NOVAPUBLIC,14.75,14.75,13.9,14.6,64,20190320
530759,STERL.TOOLS,280.15,290,279.95,290,646,20190320
530771,KLG CAPITAL,6.2,6.2,6.2,6.2,4500,20190320
530773,IVRCL LTD,0.98,0.98,0.94,0.94,82012,20190320
530789,CEEJAY FINAN,100,100.1,100,100.1,209,20190320
530803,BHAGIL,277.5,280,274.1,275.2,518,20190320
530809,BNR UDYOG,19.4,19.5,19.4,19.45,150,20190320
530813,KRBL LTD.,353,363.4,351.1,358.5,6474,20190320
530815,REFNOL RESIN,22.95,22.95,19.1,19.65,4206,20190320
530821,SSPDL LTD,34.75,34.95,31.25,31.95,1394,20190320
530825,DAIKAFFIL CH,40.35,41.75,36.3,37.4,6071,20190320
530829,CIL SECURITS,13.76,13.76,12.82,13.13,484,20190320
530843,CUPID LTD,145.4,145.4,140.65,141.2,7983,20190320
530845,SUNSHIELD CH,163,165,163,165,787,20190320
530853,HIPOLIN LTD.,24.9,25,24.9,24.9,333,20190320
530859,COSBOARD IND,5.5,6,5.47,5.64,4632,20190320
530867,SFLINTER,0.73,0.73,0.73,0.73,610,20190320
530871,CHEMBOND CHM,293.5,297.5,288,296.2,15539,20190320
530879,CIFL,150,158,147.25,149.9,54,20190320
530883,SUPER CROP.,23.85,24.4,23.35,23.85,156276,20190320
530885,FIVECORE,2.29,2.29,2.29,2.29,961,20190320
530889,ALKA INDIA,0.19,0.19,0.19,0.19,35340,20190320
530915,J.R.FOODS,17.6,17.6,17.6,17.6,96,20190320
530919,REMSONS IND.,84.9,84.9,83.2,83.2,13,20190320
530943,SRI ADHIKARI,5.2,5.45,5,5.15,8913,20190320
530951,RAMINFO,40.5,47.8,40.5,45.65,12857,20190320
530953,SUNIL AGRO F,24.6,24.6,24.6,24.6,10,20190320
530959,DIANA TEA CO,14.43,14.7,14.4,14.7,1100,20190320
530961,VIKASECO,10.8,10.94,10.26,10.38,210864,20190320
530965,INDIAN OIL,162.3,162.5,155.8,158.6,1124750,20190320
530977,SKCIL,46.05,48,44.05,47.9,306,20190320
530979,INDIA HOME,71.8,71.8,69.5,70,846,20190320
530999,BALAJI AMINE,478.05,480.95,463.2,466,7916,20190320
531025,VISAGAR FIN,0.32,0.32,0.32,0.32,2390,20190320
531041,COMPETENT AU,183.45,187,176,176,1277,20190320
531043,DHAN JEEVAN,15.05,15.05,15.05,15.05,1550,20190320
531069,VIJAY SOLVEX,220,220,220,220,1000,20190320
531080,SHRI KRISH,24,24,24,24,10,20190320
531082,ALANKIT,31,32.3,30.4,32,289075,20190320
531083,NIHAR INFO,10.6,10.6,10.6,10.6,1100,20190320
531091,UNITED CRED.,16.6,18,16.6,18,246,20190320
531092,OM MET INFRA,33.55,33.9,32.55,33,2008,20190320
531099,RUBRA MEDICA,2.74,2.74,2.74,2.74,401,20190320
531109,ISHAN DYES,33,35.1,33,33.85,3174,20190320
531120,PATEL ENGG.,28.4,28.65,27.8,27.95,13955,20190320
531127,MENAMANI,15.9,15.9,15.9,15.9,699,20190320
531129,INANI MARBLE,21.5,21.95,21,21.25,1670,20190320
531146,MEDICAMEN BI,482.75,493.75,482.75,487.7,1846,20190320
531147,ALICON,581,584.5,579,579,214,20190320
531158,CATVISION,13.53,13.54,12.8,12.8,2995,20190320
531161,ABM KNOWLEDG,60.5,64.75,60.5,61.4,11996,20190320
531162,EMAMI LTD.,400,401,391.1,397.5,6867,20190320
531169,SKP SECURE.,47.4,47.4,47.4,47.4,249,20190320
531173,SYSCHEM (I),9.65,10,9.38,10,28928,20190320
531175,BLS INFOTE,0.19,0.19,0.19,0.19,10116,20190320
531196,GAGAN POLYCO,1.73,1.73,1.73,1.73,8664,20190320
531198,DHANADACOL,2.25,2.25,2.25,2.25,1100,20190320
531199,GLANCE FIN.,42.5,42.5,42.5,42.5,100,20190320
531201,SHILCHAR TEC,321.2,336,321.2,335.4,3601,20190320
531206,KWALITY CRED,12.49,12.49,12.49,12.49,1,20190320
531209,NUCLE.SOFT E,343.7,347.6,326.05,329.85,4811,20190320
531211,WELLNESS,7.05,7.05,7.01,7.01,4500,20190320
531212,NALIN LEASE,15.5,15.5,15.5,15.5,200,20190320
531213,MANAP FIN,124,124.4,121.05,124.05,171233,20190320
531215,RTS POWER CO,36.55,39.5,36.5,38.95,20742,20190320
531216,COMFORT INTE,8,8.09,7.6,7.63,4701,20190320
531219,SHYAMAINFO,1.18,1.18,1.18,1.18,100,20190320
531223,ANJANI SYNT.,16.45,17.25,16.45,16.75,25664,20190320
531233,RASI ELECTRO,4.64,4.64,4.3,4.44,2450,20190320
531234,VICTORY PAPR,36.1,36.1,36.1,36.1,100,20190320
531241,LINC PEN &PL,205.55,210,204.55,205.1,55,20190320
531253,INDIA GELAT.,89.95,90.1,89.95,90,101,20190320
531260,SUNEDISON,5.82,5.82,5.82,5.82,2,20190320
531266,VST TILLERS,1382.4,1394,1379.1,1382.45,298,20190320
531273,RADHE DEVLOP,12.7,13.24,12.46,12.57,2248,20190320
531274,KINETIC TRUS,9,9,9,9,100,20190320
531278,ELIXIR,37.7,37.7,37.2,37.7,103,20190320
531287,NAT PLASTIC,35.1,35.1,34,34,1027,20190320
531289,NATFIT,118,119.5,115.1,116.25,7360,20190320
531306,DHP INDIA LT,548,554.95,548,553,83,20190320
531307,SRK INDUS,0.43,0.47,0.43,0.47,73071,20190320
531322,HAVISHA,2.03,2.03,1.94,2.01,264522,20190320
531328,KRETTOSYS,7.01,7.29,7.01,7.29,852,20190320
531335,ZYDUS WELL,1324.25,1335.8,1310.55,1329.75,336,20190320
531337,IRISMEDIA,36.35,36.7,34.6,36.5,873442,20190320
531344,CONTAIN.CORP,511.7,517.9,510.15,514.35,19838,20190320
531346,EASTERN TRED,45.1,47.85,45.05,47.85,15,20190320
531349,PANACEA BIOT,192,197,188.55,190.2,3078,20190320
531352,PEETI SECURT,10.27,10.27,9.99,9.99,70,20190320
531358,CHOICE INT.,69.8,70.25,69.6,70,10448,20190320
531359,SHRIRAM ASSE,180,180,180,180,197,20190320
531364,AQUAPIV,16.15,17.77,16.15,17.76,4419,20190320
531373,BYKE HOSP,31.6,31.6,31.6,31.6,2875,20190320
531381,ARIHANT FOUN,34.7,34.7,31,31,5249,20190320
531390,UPSURGE INV.,18.44,18.44,17.2,18.25,44788,20190320
531395,PADAM COTTON,10.83,10.83,10.83,10.83,100,20190320
531398,SOURCENTRL,38.85,42.85,38.85,42.85,300,20190320
531400,ALMONDZ GLO,23.5,24.95,23.5,24.95,95,20190320
531404,ZICOM ELECTR,5.15,5.3,5.13,5.29,3050,20190320
531410,GUJ.FOILS,1.7,1.7,1.7,1.7,52,20190320
531411,TUNI TEXTILE,0.19,0.19,0.19,0.19,18000,20190320
531426,TAMIL.NEWSPR,217.4,219.4,215,216.55,20675,20190320
531429,ADVENT COMP.,2.14,2.14,2.14,2.14,100,20190320
531431,SHAKTI PUMPS,389,397,385,385.9,6075,20190320
531437,PWASML,34,34,34,34,1,20190320
531439,GOLDSTONE EN,13.85,13.85,12.78,13.05,2765,20190320
531449,GRM OVERSEAS,205.05,225,205.05,225,162,20190320
531453,MOHIT INDUS.,9.5,9.9,8.47,9.03,2246,20190320
531454,POLYLINK POL,15.2,16,15.15,15.25,654,20190320
531456,MINAXI TEXT.,0.72,0.73,0.72,0.72,5244,20190320
531460,CONTI.CONTRL,3.09,3.09,3.09,3.09,10,20190320
531463,GBLINFRA,2.45,2.49,2.41,2.41,3253,20190320
531471,DUKE OFFSHOR,23.25,24.4,22.1,23.5,4052,20190320
531472,CYBELE IND,15.35,15.35,15.35,15.35,514,20190320
531489,CG-VAK SOFTW,47.2,51.1,47.2,49,2332,20190320
531494,NAVKAR BUILD,18.4,19,17.5,19,755,20190320
531495,BLUECOAST,73.6,73.6,73.6,73.6,9,20190320
531497,MADHUCON PRJ,5.95,6.16,5.95,6.07,43208,20190320
531499,SYBLY INDS.,4.49,4.5,4.3,4.5,2044,20190320
531500,RAJESH EXPO.,638,648.5,637.5,643.5,45462,20190320
531502,ESAAR (I)LTD,1.2,1.2,1.2,1.2,8300,20190320
531508,EVEREADY (I),205,206.2,201.5,202.55,13163,20190320
531512,ORIENT TRADE,40.4,41,38.3,39.85,20436,20190320
531515,MAHAN IND.,0.19,0.19,0.19,0.19,503,20190320
531518,VIKASPROP,10.38,10.38,10.38,10.38,5487467,20190320
531519,ANKUSH FINST,4.4,4.4,4.4,4.4,1000,20190320
531521,DESH RAKSHAK,4.3,4.3,4.3,4.3,200,20190320
531531,HATSUN AGRO,714.5,718,712.05,714.9,33,20190320
531539,RISHABH DIGH,35.5,36.55,34.85,35.25,1094,20190320
531540,MARUTI INFRA,17.1,17.9,17,17.8,4701,20190320
531541,AVONLIFE,4.55,4.55,4.55,4.55,300,20190320
531543,JINDAL WORLD,65.95,70,64.35,69.1,52826,20190320
531548,SOMANY CRAM,385.1,395,380.95,391.15,2070,20190320
531556,CORAL (I)FIN,18,19,18,19,6336,20190320
531569,SANJIVANI PA,4.01,4.15,4.01,4.15,3650,20190320
531574,VAS INFRA,5.09,5.09,5.09,5.09,20,20190320
531583,RAP MEDIA,7.6,7.6,7.6,7.6,50,20190320
531591,BAMPSL SECUR,1.16,1.16,1.16,1.16,40,20190320
531592,GENPHARMA,138.25,138.25,138.25,138.25,5,20190320
531595,CGCL,150,151.75,148.1,150.2,273737,20190320
531599,FDC LIMITED,179,179,177.85,178.2,203,20190320
531608,GORANI INDUS,21,22.05,21,22.05,1900,20190320
531609,KG PETROCHEM,87.45,87.45,87.45,87.45,15,20190320
531616,STARCOM,235.2,235.2,213,213,26,20190320
531624,COUNTRY COND,2.64,2.64,2.45,2.54,835,20190320
531633,LINCOLN PHAR,209,213,204,205.6,45289,20190320
531642,MARICOLTD,342,344.7,337.7,338.4,32761,20190320
531661,HITTCO TOOLS,2.85,3.15,2.85,3.15,549,20190320
531667,SHREE SURGOV,35.7,35.7,32.3,32.3,27,20190320
531668,VISION CORPO,1.1,1.1,1.1,1.1,18000,20190320
531673,ANKA INDIA,17.5,17.7,17,17,600,20190320
531686,ADVIK LABORS,1.9,2,1.9,2,3000,20190320
531687,KARUTURI GLO,1.69,1.73,1.65,1.65,154719,20190320
531688,PRITHVIEXCH,27.6,30.35,27.55,30.35,174,20190320
531692,KHYATI MULTI,0.56,0.56,0.56,0.56,200,20190320
531694,RAINBOW FOUN,14.41,14.41,14.41,14.41,25,20190320
531717,VIDHIING,84.55,85.1,81.45,81.8,5935,20190320
531719,BHAGIRA.CHEM,455,475,450,469.3,2645,20190320
531723,STAMPEDE CAP,2.25,2.25,2.25,2.25,5560,20190320
531726,PANCHSHEEL O,72.5,73,72.5,73,50,20190320
531727,MENON PISTON,22.15,22.15,20.9,20.95,5725,20190320
531737,GREENCREST,1.61,1.61,1.61,1.61,11372,20190320
531739,GENNEX LAB,3.14,3.29,3.14,3.25,440442,20190320
531744,GINI SILK MI,59.5,59.5,56.55,56.55,135,20190320
531752,SUN TECHNO,0.22,0.22,0.21,0.21,19247,20190320
531761,APOLLOPIPES,377.05,384.95,360.05,364.15,18485,20190320
531762,UNJHA FORMUL,7.2,7.2,7.2,7.2,200,20190320
531768,POLY MEDICUR,217.75,217.75,217.75,217.75,7,20190320
531769,PFL INFOTECH,9.3,9.3,9.3,9.3,30,20190320
531795,ATUL AUTO,335,340,335,340,1008,20190320
531802,PRERNA INFR,16.2,17.5,16.2,16.45,600,20190320
531814,TIRUPATI SAR,15.1,15.1,13.8,14.95,2897,20190320
531822,RODIUM,131.4,131.7,130.9,131.7,3614,20190320
531832,NAGAR.AGRITE,3.74,3.74,3.74,3.74,128,20190320
531842,LAHOTI OVER.,22.1,22.6,21.5,21.5,5200,20190320
531845,ZENITH BIRLA,0.67,0.67,0.67,0.67,1000,20190320
531846,TRINITYLEA,14,14,14,14,10,20190320
531847,ASIAN STAR,745.25,745.3,745.25,745.3,9,20190320
531859,ORIENTAL VEN,50.3,53,50.3,50.9,13616,20190320
531861,JOINDRE CAPI,18.75,18.75,18.75,18.75,1,20190320
531862,BHARATAGRI,104.8,106.7,104.8,105.05,585,20190320
531867,UNITECH INTE,6.15,6.15,6,6,2970,20190320
531869,SACHETA MET.,20.7,20.7,18.9,19.1,72915,20190320
531879,PIONEER DIS.,155,155,154.75,155,81,20190320
531881,GMETCOAL,14,14.96,14,14.96,337,20190320
531882,KWALITYLTD,7.29,7.37,7.11,7.37,398679,20190320
531888,REXNORD ELE.,35,35,32.6,32.95,3355,20190320
531893,SAWACA BUSI,1.51,1.51,1.51,1.51,500,20190320
531898,SANGUINE MD,0.19,0.19,0.19,0.19,10500,20190320
531900,CCL INTER,9.1,9.97,9.1,9.97,680392,20190320
531917,TWINSTAR SOF,1.56,1.57,1.47,1.54,34611,20190320
531923,DHAMPURE SGR,21.3,21.3,19.3,19.3,49903,20190320
531925,SHANTANU SHE,1.57,1.57,1.57,1.57,650,20190320
531950,VERTEX SEC.,1.77,1.77,1.6,1.7,8561,20190320
531952,RIBA TEXTILS,89.9,89.9,87.25,88.35,20366,20190320
531962,SHREMETAL,30,30,30,30,50,20190320
531977,CHARTERLOGIS,6.79,6.79,6.19,6.24,142100,20190320
531978,AMBIKA COTTO,1138,1141,1126.2,1131.6,227,20190320
531979,HIND ALUMIN,76.5,76.5,69,70.05,2572,20190320
531996,ODYSSEY CORP,1.6,1.6,1.6,1.6,1,20190320
532005,SAM INDUS.,11.95,11.95,11.95,11.95,1,20190320
532015,GRAVITY (I),1.9,2.1,1.9,2.1,1525,20190320
532022,FILAT FASH,3.95,3.95,3.95,3.95,9251,20190320
532033,JAIN STUDIOS,3.94,3.94,3.94,3.94,2,20190320
532034,SAFALHBS,1.9,1.9,1.9,1.9,9200,20190320
532035,UNISTAR MULT,2.75,2.75,2.75,2.75,1000,20190320
532039,ZENOTECH,23.75,23.75,22,22.5,11196,20190320
532051,SWELECT,249.05,249.05,230.1,234.65,1080,20190320
532053,WALLFORT FIN,29.8,32.7,29.8,32.7,846,20190320
532054,KDDL LTD,423,453,420,420.25,501,20190320
532067,KILPEST (I),89.9,89.9,81,85,3371,20190320
532070,SUPERB PAPER,13.9,15,13.9,15,6,20190320
532081,KSERASERA,0.19,0.19,0.19,0.19,110531,20190320
532090,VANDANA,0.29,0.29,0.28,0.28,7301,20190320
532092,SAGARPROD,6.7,6.7,6.7,6.7,14,20190320
532097,MUKAND ENGG.,18.5,18.6,18.5,18.6,112,20190320
532100,INDO-CITY IN,3.95,4.14,3.95,4.14,9600,20190320
532113,BRIJLAXMI LE,3.52,3.52,3.52,3.52,1,20190320
532123,BSE INFRA,1.95,1.95,1.82,1.82,7729,20190320
532129,HEXAWARE TEC,344,344.25,339.3,341.6,44681,20190320
532134,BANKBARODA,126,127.2,123.15,125.25,1178086,20190320
532140,MOHITE,11.64,11.64,11.64,11.64,135,20190320
532141,ANDHRA CEMEN,5.35,5.35,5.03,5.14,43587,20190320
532143,SKM EGG PROD,56,56,53,53.05,1815,20190320
532144,WELCORP,120.8,122.5,116.5,117.9,55242,20190320
532145,H.S.(I) LTD.,8.63,9,8.63,9,1201,20190320
532149,BNK OF INDIA,101.4,101.8,98.75,100.6,1189342,20190320
532150,INDRAPRAST,39.95,40,39.5,39.65,7836,20190320
532155,GAIL (I) LTD,362.95,362.95,353.45,354.15,51140,20190320
532156,VAIBHAVGBL,644.5,648.25,635,639.05,159,20190320
532159,TRESCON,88.5,91,88.25,88.85,1518,20190320
532160,GUJ.STAT.FIN,1.1,1.1,1.1,1.1,90,20190320
532162,JK PAPER,141,143.85,139,139.95,101856,20190320
532163,SAREGAMA (I),617.45,617.5,590,594.65,971,20190320
532166,ALKA SECUR.,0.19,0.19,0.19,0.19,462,20190320
532173,CYBERTECH,41.35,42.75,41.35,42.75,26,20190320
532174,ICICI BANK,398,398.15,392.4,393,1776349,20190320
532175,CYIENT,655,665.5,655,663.95,2475,20190320
532178,ENGINRS.(I),118,119,113.9,115.65,263716,20190320
532179,CORPN.BANK,29.1,29.25,28.65,28.75,8727,20190320
532180,DHANALAK.BNK,18.25,18.25,17.45,17.8,98990,20190320
532181,GUJ.MINERAL,83.15,84.05,83,83.75,15989,20190320
532183,GAYATRI SUGR,2.91,2.91,2.91,2.91,2160,20190320
532187,INDUSIND BNK,1725,1728,1708,1714.4,42535,20190320
532189,INDIA TOURIS,295.1,298.05,286.1,288.3,17283,20190320
532209,J & K BANK,50.9,51.65,49.6,49.95,60454,20190320
532210,CITY UNION,192.05,192.9,191,192.1,7559,20190320
532212,ARCHIES LTD,23.7,24.35,23.6,23.7,3329,20190320
532215,AXIS BANK,761.1,766.7,754,755.55,421357,20190320
532216,HB STOCKHOL.,7.9,8.5,7.9,7.91,306,20190320
532218,SOUTH IND.BK,16.05,16.14,15.93,16,1655195,20190320
532219,ENERGY DEV.,8.35,8.69,8.3,8.32,6600,20190320
532221,SONATA SOFT.,324.2,333.15,323.2,329.55,6040,20190320
532230,BENGAL TEA &,41.85,41.85,40,41.85,152,20190320
532234,NAT.ALUM,55,56.15,55,55.75,1247597,20190320
532240,INDIA NIPPON,425.8,433.5,425,433.5,162,20190320
532256,NALWA SONS,901.05,910,901.05,910,505,20190320
532259,APAR INDUS.,642.2,654.75,642.2,653.6,238,20190320
532268,ACCELYA,936.3,940,930,932.8,441,20190320
532271,CYBERMATE,1.8,1.99,1.79,1.98,18354,20190320
532275,LANDMARC LEI,0.35,0.35,0.35,0.35,9544,20190320
532276,SYNDICATE BN,40,40.45,39.45,40.05,333482,20190320
532281,HCL TECHNO,1040.2,1053.5,1032.25,1039.25,72226,20190320
532282,CASTEXTECH,0.94,0.94,0.9,0.94,38691,20190320
532284,TCFC FINANCE,31.3,31.3,29,30.9,342,20190320
532285,GEOJITFSL,43,43.25,42.7,43,17056,20190320
532286,JINDAL STE,168.95,168.95,161.7,164.45,922064,20190320
532296,GLENMARK PHA,645.75,658,641.45,649.4,32601,20190320
532300,WOCKHARDT,432.8,433.3,424.6,427.3,74742,20190320
532301,TATA COFFEE,96.25,96.45,94.1,94.45,29157,20190320
532305,IND-SWIFT LA,44.8,44.8,42.6,42.95,3267,20190320
532309,GEPIL,825.6,825.6,812.95,821.55,76,20190320
532310,SHREE RAMA,5.9,5.9,5.8,5.8,2080,20190320
532313,MAHINDRALIFE,368.55,369.25,364.2,365.4,1633,20190320
532318,GEMINI COMMU,0.25,0.25,0.24,0.24,11090,20190320
532320,VAARAD,9.15,9.15,9.15,9.15,300,20190320
532321,CADILA HEALT,338,341.7,336.2,338,26945,20190320
532323,SHIVA CEMENT,15.4,17.35,15.31,16.56,238168,20190320
532324,CINEVISTA,7.27,7.27,7.27,7.27,100,20190320
532326,INTENS TECH,41.5,41.5,40,40.15,286,20190320
532330,BIOPAC INDIA,5.46,5.88,5.26,5.47,57530,20190320
532331,AJANTA PHARM,1033,1041.5,1015,1022,21993,20190320
532332,CURATECH,1.6,1.76,1.6,1.76,2000,20190320
532333,HB PORTFOLIO,22.5,25.55,22.4,24.5,2533,20190320
532334,HB ESTATE DE,14.41,16,14.41,16,5577,20190320
532336,BARON INFO.,0.19,0.19,0.19,0.19,30,20190320
532339,COMPUCOM SOF,10.3,10.55,9.8,9.97,11846,20190320
532341,IZMO,60.15,60.15,59.05,59.35,245,20190320
532342,COMMEX TECH,0.37,0.38,0.37,0.37,16645,20190320
532343,TVS MOTOR L,477.25,478.95,472,473.2,68851,20190320
532345,GATI LTD.,90,93.8,88.5,93.15,218393,20190320
532348,SUBEX LTX,5.87,5.95,5.83,5.93,128374,20190320
532349,TRANSPORT CO,301,302.65,294.1,295.05,2051,20190320
532350,PADMALAYA TE,2.03,2.03,2.03,2.03,2931,20190320
532351,AKSH OPTIFIB,19.05,19.5,18.9,19,94746,20190320
532354,VIRGOGLOB,4.56,4.56,4.56,4.56,20291,20190320
532355,PICTURHOUSE,1.33,1.33,1.31,1.31,4515,20190320
532356,TRIVENI ENGG,57.75,58.4,56.7,56.9,25497,20190320
532357,MUKTA ARTS,48,48,46.1,46.45,1753,20190320
532365,DYNACONS SYS,27.1,27.5,27,27.35,1130,20190320
532366,PNB GILTS,32.25,32.25,31.4,31.55,20366,20190320
532368,BCG,3.04,3.04,2.84,2.95,418830,20190320
532369,RAMCO INDS.,205.65,210.35,205.25,206.7,5945,20190320
532370,RAMCO SYSTM,265,265,250.05,251.95,1755,20190320
532371,TATA TELESER,3.24,3.43,3.15,3.39,366901,20190320
532372,VIRINCHI,90.9,91.05,88,89.55,27367,20190320
532373,WEPSOLN,22.05,22.8,21.95,22.2,4996,20190320
532374,STER TECH,222,230.5,221.6,224.15,395130,20190320
532375,TIPSINDUSTR,62.85,62.85,62.85,62.85,123,20190320
532376,MRO-TEK,37.55,37.55,37.55,37.55,214,20190320
532380,BABA ARTS,4.15,4.15,3.8,3.85,8280,20190320
532382,BALAJI TELE.,83.1,83.7,82,83.2,3155,20190320
532384,TYCHE INDS,68.2,69.85,68.1,68.35,507,20190320
532386,CALIFORN.SOF,22.6,22.6,22.6,22.6,908,20190320
532388,INDIAN OVER.,14.9,14.9,13.85,13.93,67968,20190320
532390,TAJ GVK HOTL,237,241.75,234.05,237.3,5245,20190320
532391,OPTO CIRCUIT,9.16,9.9,8.95,9.06,237683,20190320
532395,AXISCADES,62.05,68.75,58.9,62.25,19044,20190320
532400,BSOFT,100.8,101.4,96.7,98.5,142152,20190320
532402,USGTECH,3.3,3.3,3.24,3.24,54,20190320
532404,SAVEN TECHNO,25,25,24,24.15,855,20190320
532406,AVANTEL LTD,232,237.85,225.5,237.45,433,20190320
532407,MOSCHIP SEMI,19.9,19.95,19.25,19.35,8983,20190320
532408,MEGASOFT LTD,7.2,7.2,7.16,7.16,2738,20190320
532410,TRANSCORP IN,23.45,23.45,22.3,22.4,1770,20190320
532411,VISESH INFO.,0.19,0.19,0.19,0.19,17256,20190320
532413,CEREBRA INTE,26.15,26.4,25.95,26.25,78777,20190320
532416,MID-DAY MULT,26.75,26.75,26.7,26.7,3766,20190320
532418,ANDHRA BANK,26.8,26.8,26,26.15,25902,20190320
532419,SMARTLINK,88.3,88.3,85.25,85.4,485,20190320
532424,GODREJ CONS,712,712,700,703.7,16079,20190320
532425,GENUSPRIME,4.53,4.53,4.53,4.53,6620,20190320
532430,BF UTILI,198.2,199.25,193.8,195,30854,20190320
532432,UNITD SPR,579.95,579.95,569,571,53987,20190320
532435,SANINFRA,30.15,30.15,30,30,286,20190320
532439,OLECTRA,252.6,252.6,242.7,250.05,2864,20190320
532440,MPS LTD,488.95,492.9,479.3,480.05,1555,20190320
532443,CERA SANITAR,2685.35,2738.3,2675.85,2727.3,355,20190320
532444,T. SPIRITUAL,0.75,0.75,0.75,0.75,1450,20190320
532454,BHARTI ARTL,336.65,339.35,332.1,333.75,182054,20190320
532455,SHALIMAR WIR,15.9,16.95,14.91,15.9,3895,20190320
532456,COMPUAGE INF,17.3,18.5,17.1,17.75,4480,20190320
532457,GULSHAN POLY,55,55.9,53.9,55.5,4283,20190320
532461,PUNJAB NATIO,91,94.15,89.35,93.55,6100827,20190320
532466,ORACLE FIN,3352.9,3441.65,3352.9,3401,2554,20190320
532467,HAZ MUL PRO,0.46,0.46,0.46,0.46,95046,20190320
532468,KAMAHOLDING,5150,5169.95,5000,5169.9,58,20190320
532475,APTECH LTD,178.6,190.25,177.8,182.35,121430,20190320
532477,UNION BANK L,88.6,89.5,86.3,88.45,1368754,20190320
532478,UNITED BREWA,1399.9,1399.9,1375,1385.85,12264,20190320
532479,ISMT LTD,8.06,8.25,7.81,8.1,7028,20190320
532480,ALLAHABAD BK,56,56.2,54.4,55.45,722675,20190320
532481,NOIDA-TOLL B,5.45,6.31,5.45,6.31,122736,20190320
532482,GRANULES (I),117,118.3,115.25,115.6,52235,20190320
532483,CANARA BANK,275,278.25,273,276.2,267597,20190320
532485,BALMER LA.IN,394,395.8,384.25,386.05,9677,20190320
532486,POKARNA LTD,172.5,174,168.3,168.85,1866,20190320
532488,DIVI'S LAB.,1699.6,1710.8,1668.55,1677.55,18708,20190320
532493,ASTRA MICRO,97.5,102,96,99.8,58645,20190320
532497,RADICOKHAIT,403.4,413,395.4,407.75,97820,20190320
532498,SHRMCITYUN,1785,1846.85,1760.4,1798.75,446,20190320
532500,MARUTISUZUK,6835,6853.7,6651,6680.8,67549,20190320
532503,RAJAPAMILLS,825,830,800.45,823.75,1124,20190320
532504,NAVIN FLUORI,743,743,701.6,703.2,7104,20190320
532505,UCOBANK,18.85,19,18.55,18.65,48803,20190320
532507,BAG FIL MED,4.9,5.15,4.9,4.95,9551,20190320
532508,JSL,40.6,42,39.95,40.2,54705,20190320
532509,SUPRAJIT ENG,228.2,229.35,225.1,227.4,440965,20190320
532511,EXCEL CROP.,3697.4,3725.35,3578.9,3626.3,705,20190320
532513,TVSELE,186.4,189.5,184.15,184.75,10927,20190320
532514,INDRA GAS,302,308.25,301.4,305.1,116054,20190320
532515,TV TODAY,326.9,332.05,326.65,326.9,1528,20190320
532518,FLORENCE,1375,1380,1350,1380,106,20190320
532521,PALRED,29.75,29.75,28,28.35,2553,20190320
532522,PETRONET LNG,244.35,248.8,240.6,241.95,106850,20190320
532523,BIOCON LTD.,628.2,636.8,627,628.1,52995,20190320
532524,PTC INDIA,81,81,76.7,76.95,46199,20190320
532525,BANK MAHA,13.43,13.68,13.43,13.54,71394,20190320
532527,RK FORGINGS,530,535,517.1,528.95,469,20190320
532528,DATAM GLOB,105.6,107.7,104.6,104.9,18918,20190320
532529,NDTV,35.8,35.95,35.3,35.75,352,20190320
532531,STAR,447,452.8,439.15,441.55,70386,20190320
532532,JAIPRA,6.15,6.18,5.76,6.07,2890301,20190320
532538,ULTRATECH CM,3981,4001.4,3914.6,3928.85,10866,20190320
532539,MINDA IND,355,362.2,347,350.15,15486,20190320
532540,TCS LTD.,2025,2044.6,2002,2015.5,154786,20190320
532541,NIITTECH,1335,1358.7,1327.15,1330.3,38614,20190320
532543,GULFPETRO,64.75,66.4,64,64,546,20190320
532548,CENTURYPLY,208.8,208.8,199.1,200,8213,20190320
532553,WELENT,112.45,112.95,109.1,109.7,139644,20190320
532555,NTPC LTD,136.5,136.5,128.1,129.3,962812,20190320
532604,SALSTEEL,5.01,5.19,4.75,5.09,8764,20190320
532605,JBM AUTO,279,279,262,262.55,2224,20190320
532610,DWAR SUGAR,28.2,28.8,27.5,28.35,127370,20190320
532612,INDOCO REM,186,189.15,186,188.35,3114,20190320
532613,VIPCLOTHNG,21.9,22,21.45,21.55,20936,20190320
532616,XCHANGING,44,44,44,44,100,20190320
532617,JETAIRWAYS,215.7,224,213.95,218,1172515,20190320
532621,MORARJETEX,24.2,24.9,23.85,24.45,3164,20190320
532622,GATEWAY DIST,127.05,131.65,126.05,127.7,10133,20190320
532624,JINDALPH,24.3,24.3,23.85,23.9,1826,20190320
532626,PONDY OXIDES,365,371.6,361.9,363.1,5838,20190320
532627,JPPOWER,1.95,2.02,1.89,1.95,741109,20190320
532628,3I INFOTECH,3.77,3.86,3.72,3.75,154144,20190320
532629,MCNALLYB,8.1,8.1,8,8.09,2857,20190320
532630,GOKALDAS,93.05,95.25,93.05,94.05,3202,20190320
532633,ALLSEC TECH,237,255,232,250.95,5612,20190320
532636,IIFL,457.45,457.45,425.2,440,17999,20190320
532637,MAN DRUGORG,62.95,62.95,58.6,59.3,1859,20190320
532638,SHOPPER STOP,472,473,461.5,465.65,1522,20190320
532640,CYBER MEDIA,5.4,5.44,5.4,5.44,100,20190320
532641,NDL,51.85,56.2,51.6,55,1275028,20190320
532642,JSWHL,2813,2813.85,2754.85,2798.3,113,20190320
532644,JK CEMENT,835,847.95,833.3,838.7,875,20190320
532646,UNIPLY IND,43.95,44.8,43.75,44.45,22670,20190320
532647,PROVOGUE IND,1.33,1.34,1.27,1.27,10633,20190320
532648,YES BANK,249.45,253,246.45,252.15,2483669,20190320
532649,NECTAR LIFE,18.15,18.3,17.9,18.1,20719,20190320
532650,MSP STEEL,13.8,14.5,13.16,13.51,3977,20190320
532651,SPL INDS,49.25,49.95,47.9,47.9,7709,20190320
532652,KARNATAKA BK,130.1,134.45,130.1,131.3,372143,20190320
532654,MCLEOD RUSSE,88,88.5,87.45,87.9,6378,20190320
532656,FACOR ALLOYS,1.99,2.04,1.98,1.98,35647,20190320
532658,EON ELECT,38.1,42,38.1,40.1,1741,20190320
532659,IDFC,45,45,43.75,44.45,278905,20190320
532660,VIVIMED LABS,24.05,24.25,23.6,23.8,191819,20190320
532661,RANE MADRAS,400,426,381.5,384.95,11704,20190320
532662,HT MEDIA,41.25,44.2,41.25,43.45,5962,20190320
532663,SASKEN,664.2,664.2,640.75,645.65,3583,20190320
532665,RAJVIR IND,16.2,16.2,16.2,16.2,55,20190320
532666,FCS SOFTWARE,0.22,0.23,0.21,0.23,82974,20190320
532667,SUZLONENERGY,7,7.03,6.64,6.89,7085671,20190320
532668,AURIONPRO SO,140.8,144.7,140.75,142.15,5876,20190320
532669,SOUTHBIOTEC,1.64,1.68,1.62,1.62,1500,20190320
532670,RENUKA SUGAR,11.1,11.1,10.85,10.88,107039,20190320
532673,KM SUGARMILL,9.9,9.9,9.55,9.87,7530,20190320
532676,PBA INFRASTR,5.1,5.1,5.1,5.1,300,20190320
532678,BOMBAY RAYON,9,9,8.51,8.7,43383,20190320
532679,SORILINFRA,299.95,306,291.15,300.85,10293,20190320
532682,ABG SHIPYARD,2.12,2.12,2.12,2.12,4660,20190320
532683,AIAENGINEER,1675,1724.05,1675,1705.6,390,20190320
532684,EVEREST KANT,29.5,29.5,28.4,28.5,36539,20190320
532686,KERNEX MICRO,22.9,23.1,22.9,23.1,3300,20190320
532687,REPRO INDIA,572,577.45,571,574.2,16,20190320
532689,PVR LTD,1688.9,1691.55,1625,1630.4,14686,20190320
532690,RAMSARUP IND,0.39,0.39,0.39,0.39,201,20190320
532692,RADHA MADHAV,21.05,21.05,20.05,20.45,17688,20190320
532693,PUNJ LLOYD,2.22,2.42,2.2,2.41,315157,20190320
532694,BARTRONICSIN,6.71,6.71,6.6,6.61,3685,20190320
532695,CELEBRITYFAS,9.1,9.11,9.09,9.09,1435,20190320
532696,EDUCOMP SOLN,2.42,2.6,2.4,2.5,28231,20190320
532698,NITINSPINNER,84,84.4,83.45,83.5,1561,20190320
532699,ROYALORCH,126.05,126.4,123,124.5,2336,20190320
532700,ENT NETWORK,541,545,531.8,531.8,13,20190320
532701,CELLA,6.35,6.35,6.34,6.34,300,20190320
532702,GUJ PETRONET,184.75,184.75,176.7,178.9,10662,20190320
532705,JAGRAN PRAK,112,112.05,110.45,111.55,3562,20190320
532706,INOX LEISURE,305,310,302.25,304.15,2946,20190320
532707,DYNEMIC PRO,125.4,125.4,117.2,119.3,2067,20190320
532708,GVK POWERINF,7.1,7.27,7,7.04,377202,20190320
532710,SADBHAV ENGG,243.5,255,243.5,252,3400,20190320
532711,SUNIL HITECH,1.14,1.18,1.13,1.14,313715,20190320
532712,REL COM LTD,4.78,4.84,4.6,4.84,15322034,20190320
532713,SAKUMA EXPO,32,32,26.25,28.15,271396,20190320
532714,KEC INTERN,305,313,302,308.15,58048,20190320
532717,INDOTECHTR,115,115,106,106.5,1941,20190320
532719,BL KASHYAP,20.4,20.4,19.6,19.9,5783,20190320
532720,M&M FINANSER,420.25,424.5,417,418.7,69204,20190320
532721,VISA STEEL,6.94,8.3,6.94,6.99,5022029,20190320
532722,NITCO TILES,39.1,39.25,38.15,38.4,5074,20190320
532725,SOLAR IND,1032.05,1050,1032,1045.95,361,20190320
532726,GALLAN METAL,49.9,49.95,48.1,49.95,1021,20190320
532727,ADHUNIK MET,2.95,2.95,2.95,2.95,69814,20190320
532728,MALU PAPER,27.15,27.15,26.5,26.5,420,20190320
532729,UTTAM SUGAR,123.35,124.5,118.05,119.35,10079,20190320
532730,STL GLOBAL,5.77,6.25,5.77,6.25,16,20190320
532733,SUN TVNET,621.15,621.15,612.55,616.35,54246,20190320
532734,GODAWARI POW,256.1,256.9,247,248.55,8297,20190320
532735,RSYSTEMINT,52.35,52.35,50,50.65,4491,20190320
532740,LOKESH MACH,44.45,46,44.15,45.4,21601,20190320
532741,KAMDHENU,173,179,172.4,176.55,7951,20190320
532742,PAUSHAK LTD,2115,2146,2001,2090.75,757,20190320
532744,GTN TEXTILE,10.25,10.25,9.71,9.72,128,20190320
532745,INDICAP,41.95,41.95,37.6,39,31120,20190320
532746,UNITY INFRA,0.91,0.94,0.91,0.91,4225,20190320
532748,PRIME FOCUS,65.5,66.5,62.4,63.6,6013,20190320
532749,ALLCARGO,116.15,117.2,115.25,116.15,10977,20190320
532751,EASUNREYRL,6.9,7.15,6.75,7.07,36054,20190320
532754,GMR INFRASTR,17.4,17.55,16.95,17.05,552334,20190320
532755,TECH MAH,799.95,806.95,787.5,789.85,184743,20190320
532756,MAHINDCIE,239.95,241.3,236.75,238.65,6330,20190320
532757,VOLTAMP TRAN,1140,1144,1138,1142.9,42,20190320
532759,ATLANTA,19.45,19.85,18.95,19.1,8396,20190320
532760,DEEP INDS,141,145.15,141,143.8,4150,20190320
532761,HOV SERVICES,136.05,137,133.2,134.6,1379,20190320
532762,ACTION CONST,102.55,103.45,100,100.5,41452,20190320
532764,GEECEE,123.3,123.3,122.05,122.9,1268,20190320
532765,USHER AGRO,1.67,1.74,1.67,1.7,5400,20190320
532766,RICHA IND,1.4,1.4,1.4,1.4,3139,20190320
532767,GAYATRI PROJ,155.25,155.25,148.65,149.55,2126,20190320
532768,FIEM INDS,490.15,505,484,487.35,722,20190320
532771,JHS SVEN,26.4,26.4,25.95,26,6327,20190320
532772,DCBBANK,201.7,201.8,198.1,199.4,43269,20190320
532773,GLOBAL VECT,75,75,73,73,625,20190320
532774,INSPIRISYS,57.5,57.5,54.25,55.7,229,20190320
532775,GTL INFRAST,0.93,0.95,0.91,0.95,1162823,20190320
532776,SHIVAM AUTO,38.1,38.5,37.15,37.5,11677,20190320
532777,INFO EDGE,1899.9,1917.85,1879.85,1903.25,6905,20190320
532779,TORNT POWER,264.05,265.05,259.15,260.1,71681,20190320
532780,PARSVNATH,7.29,7.33,6.87,6.99,20778,20190320
532782,SUTLEJ TEXT,41,41.1,41,41.1,643,20190320
532783,DAAWAT,39.3,39.6,38.7,38.85,43136,20190320
532784,SOBHA,459,462,454.9,458.15,7156,20190320
532785,RUCHIRA PAP,107.25,108,105.35,106.25,2784,20190320
532787,ESS DEE ALUM,16.67,16.67,15.85,16.01,23754,20190320
532790,TANLA,36.15,37,35.2,36.75,19771,20190320
532794,ZEEMEDIA,19.4,19.4,18.7,19.15,99926,20190320
532795,SITINET,5.39,5.39,5.04,5.04,193389,20190320
532796,LUMAX TECH,150,150,136.15,138.7,5304,20190320
532797,AUTOIND,54.2,54.25,54.2,54.25,1026,20190320
532798,NTWK MED INV,34.8,35.05,33.7,33.9,40115,20190320
532799,HUBTOWN,34.95,35.1,34.05,34.2,2030,20190320
532800,TV18BRDCST,35.75,35.9,34.95,35.1,249406,20190320
532801,CAMBRIDGE,45.95,45.95,43.3,45.55,352,20190320
532804,TECHNOCRAFT,552,559.3,550,559.3,2331,20190320
532805,REDINGTON,94.15,99.45,92.2,97.05,16765,20190320
532806,AI CHAMPDNY,12.93,12.93,11.73,12.88,238,20190320
532807,CINELINE,45.45,45.6,44.15,45.6,32154,20190320
532808,PGIL,187,189.6,178,179.2,4663,20190320
532809,FSL,48,49.25,47.35,48.75,840803,20190320
532810,POWER FINAN,120.5,120.5,113.5,114,835615,20190320
532811,AHLUWALIA CO,340,345.5,340,342.65,2163,20190320
532812,TRANSWARRANT,4.94,5,4.51,4.72,1157,20190320
532813,C & C CONSTR,12.7,12.84,12.22,12.26,3268,20190320
532814,INDIAN BANK,273.9,273.9,267.5,269.55,67236,20190320
532815,SMS PHARMACE,63.95,65,63,63.6,612,20190320
532817,ORIENTAL,14.4,14.45,13.01,13.75,13474,20190320
532819,MINDTREE LTD,944.35,965.8,944.35,950,149715,20190320
532820,ELAND,5.9,5.9,5.9,5.9,10,20190320
532822,IDEA,32.4,33.45,29.65,33,10089952,20190320
532823,EURO CERAMIC,1.78,1.78,1.78,1.78,100,20190320
532827,PAGE INDUSTR,23616.3,23633.95,23350,23489,827,20190320
532828,AMD INDUS,23.85,23.85,21.5,21.75,355,20190320
532829,LAWRESHWAR,31.45,31.45,28.5,29.2,1710,20190320
532830,ASTRAL POLY,1119.9,1135.05,1110.75,1114.15,2218,20190320
532832,INDBUL REAL,92.25,96.75,92,95.65,1059808,20190320
532834,CAMLINFINE,51.95,54.15,51.95,52.3,62602,20190320
532835,ICRA,3022,3022,2967,2967,28,20190320
532839,DISH TV,38.35,38.35,37.05,37.2,847078,20190320
532841,SAHYA INDU,187.6,193.75,185.05,192.6,26142,20190320
532842,SREE RAYALA,177.15,178.5,173.1,174.1,802,20190320
532843,FORTIS,136.25,137.95,135.85,136.3,37368,20190320
532845,TGBHOTELS,11.95,11.95,11.35,11.53,69692,20190320
532847,HILTON MET,18.5,18.55,18.05,18.05,4777,20190320
532848,DELTA CORP,241.85,248.4,241.25,244,907115,20190320
532850,MIC ELECTRON,1.14,1.14,1.09,1.09,90717,20190320
532851,INSECTCID,643,647.95,635,636.85,382,20190320
532852,MCD HOLDING,24,24.7,23.65,23.65,1637,20190320
532853,ASAHI SONG,167.05,172.1,166,169.55,216,20190320
532854,NITIN FIRE,1.42,1.42,1.41,1.41,87428,20190320
532855,HARYA CAPFIN,42.3,46.5,42.3,46.5,165,20190320
532856,TIME TECHNO,103.8,104,101.3,101.55,8800,20190320
532859,HGSL,648,648,622.2,625.85,613,20190320
532864,NELCAST,72.65,74.45,72.6,73.15,12126,20190320
532865,MEGHMANI,66.1,66.9,65.2,65.7,250991,20190320
532867,V2RETAIL,297.15,306,288,293,5425,20190320
532868,DLF LIMITED,197.8,200.9,195.65,199.3,585399,20190320
532869,TARMAT,38,38,37.4,37.4,401,20190320
532870,ANKIT METAL,0.46,0.5,0.46,0.5,9570,20190320
532871,CELESTIAL,6.49,6.49,6.2,6.3,4841,20190320
532872,SUNPHA ADV,197.95,198.8,194,195.1,68427,20190320
532873,HOUSING DEV,26,26.4,25.6,25.85,322206,20190320
532874,SURYACHAKRA,0.33,0.33,0.32,0.32,34550,20190320
532875,ALLIED DIGIT,14,14.39,13.36,14.39,2543,20190320
532878,ALPA LAB,25.6,28.5,25.6,27.3,8097,20190320
532879,SIR SHADI LA,38.85,38.85,36.05,36.05,260,20190320
532880,OMAXE LTD,209,209,207.6,207.8,86748,20190320
532884,REFEX,50.25,50.25,46.1,46.75,389501,20190320
532885,CENTRAL BK,34.8,35.15,34.3,34.4,38222,20190320
532886,SEL MANUF,1.36,1.4,1.3,1.4,22488,20190320
532887,NTL,1.07,1.07,1.07,1.07,2601,20190320
532888,ASIAN GRANIT,236.9,236.9,231.7,232.9,7031,20190320
532889,K.P.R. MILL,582,583.85,571.1,573.3,550,20190320
532890,TAKE SOLUT,120,124.5,119.5,123.1,50471,20190320
532891,PURAVANKARA,80.1,81.3,79.4,80.25,11795,20190320
532892,MOTILALOFS,648.8,648.8,624,626.7,4002,20190320
532893,VTM LTD,26,26.5,25.6,26.1,15438,20190320
532894,IWIND ENERGY,6.1,6.1,5.75,5.9,7647,20190320
532895,NAGREKA CAP,12.55,13.48,12.55,13.18,5392,20190320
532896,MAGNUM VENT,5.84,5.86,5.53,5.86,7,20190320
532898,POWER GRID,198,199.5,196.85,197.45,984962,20190320
532899,KAVERI SEED,463.5,468.4,454.4,461,58164,20190320
532900,PAISALO,300.1,324.75,298,298.1,1768,20190320
532902,CONSOL CONST,1.98,1.98,1.89,1.89,3346,20190320
532904,SUPREME INFR,26.5,27.8,26.5,27.8,484,20190320
532906,MAANALU,96,96.05,91.5,92.55,1248,20190320
532907,ILFSENGG,9.08,9.38,9.03,9.38,5892,20190320
532908,SHARON BIO,4.35,4.35,3.97,3.98,31638,20190320
532911,PARLE SOFTWR,11.01,11.01,11.01,11.01,225,20190320
532914,ARCOTECH LTD,6.3,6.3,6.12,6.12,14418,20190320
532915,RELIGARE ENT,30.8,30.85,30,30.35,31685,20190320
532916,BARAK VALL,15.25,16,15.25,15.62,201,20190320
532919,ALLIED COMP,0.49,0.49,0.49,0.49,11,20190320
532920,EMPEE DIST,7.84,8.5,7.84,8.14,4064,20190320
532921,ADANI PORTS,365.85,367.6,359.45,360.55,121854,20190320
532922,EDELWEISS,197.3,198.45,193.6,196.55,313752,20190320
532923,REN JEWELERY,310,321,310,317,3707,20190320
532924,KOLTEPATIL,254.5,260.75,253.1,253.55,3005,20190320
532925,KAUSHAL INFR,0.79,0.79,0.74,0.74,5300,20190320
532926,JYOTHY LAB,185,191.4,185,186.85,8289,20190320
532927,ECLERX,1142,1142,1133.05,1134.35,2332,20190320
532928,TRIL,13.22,13.45,13.21,13.29,2973,20190320
532929,BRIGADE,240.5,254,239.6,243.5,40680,20190320
532930,BGR ENERGY,63.5,63.7,61.75,61.95,12552,20190320
532931,BURNPUR,3.25,3.26,3.25,3.26,10182,20190320
532932,MANAKSIA LTD,38,41,38,39.8,2157,20190320
532933,PORWAL AUTO,32.65,32.65,29.3,30.3,4881,20190320
532934,PPAP,308,308.05,295,297.25,682,20190320
532935,ARIES AGRO,86.1,86.8,85.55,86.2,11547,20190320
532937,KUANTUM,502,502,490,492.6,447,20190320
532939,RPOWER,11.21,11.3,10.85,10.92,6072700,20190320
532940,J KUMAR INFR,169.45,169.55,162.1,162.4,10395,20190320
532941,CORDS CABLE,66,66,64.75,65,860,20190320
532942,KNR CONST,264.7,270,262.65,267.85,15420,20190320
532944,ONMOBILE,34.25,39.55,34.25,37.65,76710,20190320
532945,SHRIRAM EPC,8.65,9,8.45,8.67,20390,20190320
532946,BANG,34.95,34.95,32.8,33.8,4448,20190320
532947,IRB INFRA,149.3,150,146,147.65,142661,20190320
532951,GSS INFOTECH,119.5,121.5,118.1,118.85,91159,20190320
532952,NAHAR CAP,88.55,90,88.5,90,544,20190320
532953,V GUARD IND,217.05,221.4,216.45,218.35,35336,20190320
532955,RECLTD,149,150,144.2,144.85,520368,20190320
532959,GAMMON INFRA,0.66,0.66,0.63,0.64,137288,20190320
532960,IBVENTURES,273.95,293.75,271.3,281.45,380671,20190320
532961,SITA SHREE,0.63,0.63,0.58,0.58,900,20190320
532966,TITAGARH WAG,72.5,72.5,70.2,70.6,21036,20190320
532967,KIRI DYES,454.95,464.8,454.25,457,7757,20190320
532972,SANKHYA INFO,72,72.8,68.5,68.6,17417,20190320
532974,ABML,48.2,48.2,46.75,47.5,2082,20190320
532975,AISHWARYA TE,2.47,2.47,2.47,2.47,2813,20190320
532976,JAIBALA IND,26.8,26.8,26.8,26.8,3112,20190320
532977,BAJAJ AUTO,2974,2974,2924.45,2948.1,23203,20190320
532978,BAJAJ FINSE,6974.95,6988.25,6922.65,6944.65,6316,20190320
532979,PIRPHYTO,34.4,35,34.4,34.75,330,20190320
532980,GOKUL REFOIL,9.25,9.39,9.22,9.22,3252,20190320
532983,RPG LIFESCI,262.2,263.9,256,257.6,934,20190320
532985,KOTAK SENSEX,392,392,387,387.63,56,20190320
532986,NIRAJ CEMENT,16.55,17.95,16.55,17,795,20190320
532987,RANE BRAKE,632.1,638,607.15,614.6,896,20190320
532988,RANE ENGVL,498,498,452.1,452.1,106,20190320
532989,BAFNA PHARMA,11,11,11,11,540,20190320
532990,METKORE,1.06,1.06,1.06,1.06,4700,20190320
532991,MVL LIMITED,0.22,0.23,0.22,0.23,109830,20190320
532994,ARCHIDPLY IN,41.8,41.95,41,41,1013,20190320
532997,KSK ENERGY,0.9,0.92,0.9,0.9,370418,20190320
532998,LEHIL,22.9,23.85,22.4,23.1,2595,20190320
533001,SOMI CONVEY,27.75,27.75,26,26,114,20190320
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,4288,20190320
533008,OCL IRON&ST,2.25,2.47,2.25,2.47,22118,20190320
533012,LANDMRK PRO,3.85,3.85,3.85,3.85,2183,20190320
533014,SICAGEN IND,27,28,26,26.3,9880,20190320
533015,NUTEK INDIA,0.3,0.3,0.28,0.28,64237,20190320
533022,20 MICRONS,39.5,40.3,38,38.7,12488,20190320
533023,WABCO,6210.45,6237.2,6183.3,6218.05,116,20190320
533029,ALKALI,45,45,43,43.1,9636,20190320
533033,ISGEC,5450,5580,5420.25,5476,4741,20190320
533047,INDIAN MET,261.5,262.55,259.05,260.5,4450,20190320
533048,GI ENGINERG,2.55,2.55,2.55,2.55,253,20190320
533056,VEDAVAAG,32,32,29.4,30.3,6491,20190320
533068,ARROW TEX,18.5,19.95,18.3,19,1286,20190320
533080,MOLDTKPACK,281,282.8,276.95,280.35,1556,20190320
533088,MAH HOLIDAY,249,251,247.9,249.55,1848,20190320
533090,EXCEL,1.51,1.64,1.51,1.64,63695,20190320
533095,BENGLA& ASM,1755,1755,1695,1695,175,20190320
533096,ADANI POWER,49.6,50.1,47.9,48.6,1467401,20190320
533098,NHPC,25.3,25.3,24.9,25,315320,20190320
533101,SURYAMBA SP,66,66.45,63.75,65.7,3589,20190320
533103,JINDALCOTEX,4.46,4.46,4.04,4.04,7165,20190320
533104,GLOBUS SPR,145,151.3,142.55,144.1,22387,20190320
533106,OIL INDIA,183.2,183.4,174.7,175.55,388346,20190320
533107,RNAVAL,10.6,10.6,10.4,10.6,107825,20190320
533108,BHILWRA TEC,8.85,9.45,8.5,9.31,203907,20190320
533110,SH PRECOTED,0.29,0.33,0.29,0.33,51416,20190320
533121,SQSBFSI,510.05,515,504.3,513.3,1347,20190320
533122,RTNPOWER,2.78,2.83,2.77,2.78,173248,20190320
533137,DEN NETWORK,74.8,74.85,72.75,73.55,1637,20190320
533138,ASTEC LIFE,516.05,523.25,503.95,519.5,1290,20190320
533144,COX KINGS,150.35,151.85,147.25,148.75,4111,20190320
533146,DLINK IND,86.5,87.2,84,84.25,2845,20190320
533148,JSW ENERGY,68.05,68.3,66.55,67.3,103226,20190320
533149,ESSAR SECU,1.87,1.9,1.87,1.9,32390,20190320
533150,GODREJ PROP,760,824.9,756.05,810.85,109292,20190320
533151,D B CORP,195.05,196.7,190.05,192.7,2267,20190320
533152,MBL INFRA,13.99,13.99,13.65,13.65,27403,20190320
533155,JUBL FOOD,1408,1420,1395,1401.05,69581,20190320
533156,VASCON ENG,16.2,16.25,15.7,15.75,17866,20190320
533157,SYNCOM HEAL,2.28,2.39,2.28,2.28,12150,20190320
533158,THANGAMAYIL,355,355,340,340,1283,20190320
533160,D B REALTY,21,21.35,20.25,20.4,30146,20190320
533161,EMMBI,121,122,118.05,118.1,1115,20190320
533162,HATHWAY CAB,26.2,27.25,26.1,26.4,95476,20190320
533163,ARSS INFRA,45.8,45.8,43.3,43.65,6829,20190320
533164,TEXMO PIPES,20.35,20.55,20,20.1,11669,20190320
533166,SUNDARAMMUL,1.87,1.89,1.83,1.86,24254,20190320
533167,CORO ENGG,26.5,29,25.4,28.5,15472,20190320
533168,ROSSELL IND,68.4,69,67.5,68.55,310,20190320
533169,MAN INFRA,38.5,39.75,37.75,37.95,19114,20190320
533170,TAMBOLI CAP,70.65,76.9,70.65,74.05,3115,20190320
533171,UNITED BANK,11.14,11.4,10.95,11.09,46127,20190320
533176,DQ ENT,6.95,6.95,6.75,6.77,3835,20190320
533177,IL&FS TRANS,6.6,6.87,6.55,6.7,1015473,20190320
533179,PERSISTENT,647,661.2,638,639.2,4241,20190320
533181,INTRASOFT,132,134.5,132,133.9,108,20190320
533192,KCP SUGAR IN,16.5,17.25,16.5,16.85,5671,20190320
533193,KIRLOSKAR EL,19.25,19.25,18,18.25,12993,20190320
533200,TALWALKAR,46.75,46.75,45.1,45.5,90871,20190320
533202,NITESH EST,6.55,6.95,6.5,6.64,22616,20190320
533203,TARAPUR TRA,4.5,4.5,4.28,4.28,130,20190320
533206,SJVN,24.35,24.5,24.1,24.2,70209,20190320
533207,JPINFRATEC,3.02,3.13,2.98,3,308506,20190320
533208,EMAMI PAPER,167.85,167.85,160.1,160.45,1735,20190320
533210,KRITI NUTRI,31.1,32.75,31.1,32.25,5354,20190320
533211,PARAB DRUGS,1.83,1.84,1.83,1.84,2000,20190320
533212,GKB OPHTHA,110.8,110.8,105.15,105.15,615,20190320
533213,FRONT SEC,34.4,34.4,33.5,33.5,3198,20190320
533216,TECHNOFAB,90.4,92,90,90,27,20190320
533217,HMVL,114,115.5,110.9,111.95,1745,20190320
533218,EMAMIREAL,128.55,129,126,126,4133,20190320
533221,ASIAN HTL W,340,370,325.65,352,350,20190320
533227,ASIAN HTL E,247.3,247.4,241,241,12,20190320
533228,BHARATFIN,1074.65,1081.9,1074.05,1078.35,4009,20190320
533229,BAJAJCON,315.5,318,313.85,316,13624,20190320
533230,HDFCMFGETF,2905,2920,2895,2895,16,20190320
533239,PRAKASHSTL,0.31,0.31,0.31,0.31,4400,20190320
533248,GPPL,102,102,97.1,98.1,18190,20190320
533252,WELSPUN INV,150,150,144,144,17,20190320
533257,INDOSOLAR,2.4,2.5,2.4,2.4,99561,20190320
533261,EROS MEDIA,78.85,79.1,77.1,77.75,23839,20190320
533262,RAMKY INFRA,112.35,113.2,107,108.25,7203,20190320
533263,GREENPOWER,3.85,4.09,3.81,4.09,17466,20190320
533265,GALLISPAT,28.75,29.95,28.4,29.15,8969,20190320
533267,CANTABIL,325,331,296.4,305.55,13104,20190320
533269,VATECH WABA,340.35,360.6,339.3,355.05,74775,20190320
533270,BEDMUTHA IN,17.75,18.4,17.75,18.4,24030,20190320
533271,ASHOKA,135.6,135.6,128.05,129,71313,20190320
533272,CEBBCO,22.1,22.5,21.8,21.95,8108,20190320
533273,OBEROI REAL,496.05,504.95,493,496.35,15845,20190320
533274,PRESTIGE,252.95,257.7,246.45,253.15,121589,20190320
533275,GYSCOAL,5.34,5.34,4.9,4.94,95589,20190320
533278,COAL INDIA,243.1,244,236.2,237.2,443256,20190320
533282,GRAVITA,83.5,85.8,83.15,85.15,33560,20190320
533284,RPP INFRA,98.5,108,98.5,106.75,1426,20190320
533285,RDB REALTY,29.5,30,28.75,30,797,20190320
533286,MOIL LTD,161.9,161.9,158.35,159.8,13015,20190320
533287,ZEE LEARN,29.45,29.85,28.1,28.8,25355,20190320
533289,KESAR TERMI,64,65,62.1,65,403,20190320
533292,A2ZINFRA,17.15,17.85,17.15,17.3,92354,20190320
533293,KIRLOIL ENG,198,198,176,177.25,7541,20190320
533294,RAVI KUMAR,8.57,9.35,8.56,9.35,510,20190320
533295,PUNJABNSIND,31,31.35,30.7,31,5606,20190320
533296,FMNL,49.7,49.7,47.6,47.9,150,20190320
533298,SURANASOL,9.07,9.07,8.5,8.96,5648,20190320
533301,SHEKHAWATI,0.31,0.32,0.3,0.32,15050,20190320
533302,KALYANI INV,1600,1600,1580,1590.4,105,20190320
533303,BF INVEST,270.5,270.95,261.4,265.15,10637,20190320
533306,SUMMIT SECU,560,560,550,550,106,20190320
533310,MIDVAL ENT,2.35,2.35,2.31,2.31,465,20190320
533315,INNO INVEST,7.5,9.53,7.5,9.17,22,20190320
533316,STEL,107.5,107.5,104.25,104.9,1875,20190320
533317,OMKAR SPC,18.5,18.99,18.1,18.5,16182,20190320
533320,JUBILNT IND,129.1,135,126,128.75,3177,20190320
533321,BIL ENERGY,2.94,2.94,2.9,2.94,441181,20190320
533326,TEXMACO RAIL,70.55,71,69.25,70.6,696312,20190320
533329,IND TERRAIN,135,136,134.9,136,971,20190320
533333,FINEOTEX CH,40.1,40.65,39.25,39.45,36640,20190320
533336,DHUNINV,260,260,258.1,259.95,311,20190320
533339,ZEN TECH,83.95,83.95,78.05,79.1,3106,20190320
533343,LOVABLE,102.15,104.6,102,102.3,4232,20190320
533344,PTCFIN SER,16.79,16.79,16.12,16.16,37064,20190320
533385,N100,498.74,500,490.08,497.95,929,20190320
533389,SHILPI CABLE,2.06,2.2,2.06,2.06,74462,20190320
533398,MUTHOOT FIN,604,604,590.8,593.55,26549,20190320
533400,FCONSUMER,46.3,46.4,45,45.15,121765,20190320
533407,CIL NOVA,18.5,18.5,18.45,18.45,2,20190320
533411,SANGH FORG,23.4,25.8,23.4,25.75,353,20190320
533451,KARMA ENERG,15.9,16.65,15.9,16.65,1009,20190320
533452,WEIZMANN FX,518.1,525.2,518,519.05,508,20190320
533470,RUSHIL DECOR,465,472,459.4,459.9,1020,20190320
533477,ENKEI WHEEL,380.5,382.15,377,377.5,370,20190320
533482,KRIINFRA,43.2,44,41.6,41.9,6838,20190320
533499,BGLOBAL,2.35,2.35,2.31,2.32,2805,20190320
533506,INVENTURE,13.5,14.36,13,13.25,10102,20190320
533519,LNT FH,146.8,147.6,143.95,145.5,399229,20190320
533520,IBULISL,290,307.5,287.4,294.8,20074,20190320
533540,TREE HOUSE,5.52,5.52,5.52,5.52,1246,20190320
533543,BROOKS LABS,53.9,54.45,53.15,53.6,1076,20190320
533552,RUPA & CO,334.65,335,329.05,329.7,1122,20190320
533553,TD POWER,129,130,126.15,126.9,891,20190320
533569,SRS LIMITED,0.31,0.32,0.3,0.3,53595,20190320
533573,ALEM PHARMA,542.35,542.35,536,539.95,1278,20190320
533576,VASWANI IND,10,10,10,10,1000,20190320
533581,PG ELECTRO,78.25,78.9,76.8,77.2,5581,20190320
533602,LESHAIND,10.54,10.54,10.54,10.54,357,20190320
533605,PRAKASH CON,3.98,4.15,3.85,4,32882,20190320
533608,RDB RASAYAN,56,56.35,53.7,56.35,23948,20190320
533629,TIJARIA PPL,17.5,17.5,16.5,17.4,3534,20190320
533632,ONELIFE CAP,13.5,13.5,13,13.5,670,20190320
533638,FLEXITUFF,47.5,47.5,46,46,47,20190320
533644,UJAAS,7.14,7.25,7,7.07,22712,20190320
533655,TRIVENITURB,110.4,110.4,108.3,110.05,846,20190320
533676,INDO THAI,35,35,32.7,33.05,58,20190320
533704,ESSAR SHIP,11.5,11.5,10.68,10.76,1993,20190320
533758,APL APOLLO,1395.05,1436.65,1395.05,1409.2,1249,20190320
533761,GPT INFRA,51.3,53.5,50,52.9,204,20190320
533896,FERVENTSYN,26,26,24,24.85,528,20190320
533982,TERASOFTWARE,39.05,39.05,38.65,38.9,41,20190320
534060,PMCFIN,0.44,0.44,0.42,0.43,447779,20190320
534063,FUT SOL,34.9,34.9,34.65,34.7,11345,20190320
534064,AIML,98,98,98,98,1000,20190320
534076,ORIENT REF,242.3,244.2,240.05,241.3,2063,20190320
534091,MCX LTD,801.85,821,799.5,816.95,38191,20190320
534139,SCHNEIDER,105.2,109.9,105.15,107.15,15241,20190320
534184,NORL,0.35,0.35,0.33,0.35,350315,20190320
534190,OLYMPIC,4.51,4.87,4.51,4.87,450,20190320
534309,NBCC,67.9,67.9,64.05,64.95,1226253,20190320
534312,MT EDUCARE,71,72,66.6,70.3,29915,20190320
534328,HEXATRADEX,22.65,22.65,22.65,22.65,1000,20190320
534338,MAXHEIGHTS,18.65,18.75,18.2,18.2,2340,20190320
534369,TBZ LTD,59.4,59.95,56.65,58.5,34176,20190320
534392,VSSL,102.75,109,102.75,105.05,929,20190320
534425,SPECIALITY R,103.8,104,101,102.65,9230,20190320
534532,LYPSA GEMS,7.44,8.2,7.44,7.44,2153,20190320
534535,BIOGRPAPER,3.61,3.8,3.61,3.8,521,20190320
534563,MAX ALERT,5.32,5.32,5.32,5.32,800,20190320
534597,RTNINFRA,2.87,2.87,2.75,2.77,35098,20190320
534600,JTL INFRA,143,149.8,131.25,132.3,17924,20190320
534612,AMTL,29.95,29.95,28.25,29,1060,20190320
534615,NECC LTD,9,9,8.7,8.72,5138,20190320
534618,SAREL,22.4,22.4,20.42,21.5,17800,20190320
534623,JUPITER INFO,62,62.55,59.5,61,1250,20190320
534631,CRMFGETF,2930,2930,2921.05,2925.53,2,20190320
534674,DUCON,10,10.14,9.61,9.95,19944,20190320
534675,PROZONINTU,31,31.4,30.45,30.75,20110,20190320
534680,SRG HFL,255,255,241.7,244,1474,20190320
534690,LAKSHMIVILAS,63.4,65.75,62.5,63.7,4413522,20190320
534691,COMFORT COM,3.73,4.01,3.73,4.01,2351,20190320
534732,INTELL ADV,14.45,14.45,14.45,14.45,50,20190320
534733,SUPREMEX,8.95,9.88,8.94,8.98,16000,20190320
534734,RMCHEM,1.98,2.01,1.95,1.98,2666780,20190320
534741,VIRTUAL GLO,0.31,0.31,0.29,0.29,669750,20190320
534742,ZUARI AGRO,189.75,190.8,185.1,188.15,10015,20190320
534748,STEEL EXCH,18.45,18.45,16.5,16.5,1378,20190320
534756,TARA JEWELS,1.06,1.06,0.96,1.06,40087,20190320
534758,CIGNITI TECH,325,328.5,319,324.1,11747,20190320
534804,CARERATING,995.85,998,993.65,996.75,371,20190320
534809,PC JEWELLER,80.7,83.8,79.1,82.1,1258250,20190320
534816,BH INFRATEL,326.9,333.35,322.1,324.95,136914,20190320
534920,COVIDH,0.55,0.55,0.55,0.55,101,20190320
534976,VMART,2666.05,2693.8,2656,2680.45,622,20190320
535141,SUNSTAR R,0.49,0.49,0.49,0.49,131954,20190320
535204,MUKTA,18.75,18.75,17.8,17.8,15,20190320
535205,MYSTICELE,4.22,4.22,4.22,4.22,1,20190320
535267,COM FINCAP,14.4,15.5,14.1,14.25,10433,20190320
535276,SBISENSEX,403,404.95,402.42,402.42,254,20190320
535322,REPCO HOME,456.95,458,446.8,453.4,12374,20190320
535458,NRB IND BEA,19.3,19.3,19.3,19.3,6,20190320
535467,AIFL,14,14,13.08,13.09,19956,20190320
535601,SREELEATHER,221.95,221.95,218.3,218.3,892,20190320
535602,SHARDA MOTOR,1600,1600,1534.05,1542.6,677,20190320
535620,BINNY MILLS,65,65,63.6,63.6,11,20190320
535621,SV GLOBAL,55,55,54.25,54.25,1029,20190320
535648,JUSTDIAL,632,633,600.35,608.45,490431,20190320
535667,IFINSEC,16.45,16.45,16.45,16.45,4000,20190320
535693,BRAHM INFRA,24,24.5,22.65,22.85,42001,20190320
535694,EDSL,0.36,0.38,0.36,0.36,31590,20190320
535730,KHOOBSURAT,0.19,0.19,0.19,0.19,15000,20190320
535754,ORIENT CEM,86.1,88.05,85.95,87.8,3078,20190320
535755,ABFRL,230,230,225.45,226.15,55549,20190320
535789,IBUL HSG FIN,701,741.6,701,733,795684,20190320
536128,VKJINFRA,0.3,0.3,0.28,0.3,1074544,20190320
536170,KUSHAL,33.15,33.95,33.1,33.7,39040,20190320
536264,TIGER LOGS,105,106,103.1,105,3997,20190320
536493,JKAGRI GEN,773,773,731.05,735.45,188,20190320
536507,FUTLIF FAS,471.9,471.9,461.1,463.2,1789,20190320
536592,SKFL,2.3,2.3,2.29,2.29,300,20190320
536659,PVVINFRA,17.1,17.3,16.6,17.01,3725,20190320
536672,VCU DATA,6.82,6.82,6.82,6.82,20,20190320
536709,INDRENEW,22.3,23.3,20.7,22.35,20398,20190320
536738,STELLAR CAP,7.25,7.25,6.02,6.02,96000,20190320
536773,JIN POLY INV,34.1,35.9,34.1,35.9,188,20190320
536799,SRS FINANCE,0.19,0.19,0.19,0.19,3920,20190320
536960,M100,18.9,19.19,18.7,18.73,339,20190320
536965,BP CAPITAL,12.36,12.36,12.28,12.28,1401,20190320
536974,CAPTAIN POLY,23.15,25.95,23.05,25.2,23323,20190320
537007,ICICINIFTY,119.3,120.4,119.3,119.9,5005,20190320
537069,ARNOLD HOLD,8.5,8.89,8.2,8.32,245547,20190320
537253,SUNIL HEALTH,35.45,35.45,32.65,34.85,613,20190320
537254,RCI IND,113.8,113.8,106.9,107.6,68699,20190320
537291,NATH BIOGEN,418,418.2,410.1,416.45,1648,20190320
537292,AGRI TECH,50,52.25,50,51.1,604,20190320
537524,VIAANINDUS,7.94,7.94,7.94,7.94,241869,20190320
537536,DENIS CHEM,75.15,76,75,75,568,20190320
537708,KOTAKNIFTY,117.69,118.5,117.69,118.33,1084,20190320
537750,KIRAN VYPAR,106.15,113.2,106.1,111.7,3262,20190320
537766,BCP LTD,40,40.65,38.55,39.25,1119454,20190320
537785,ANISHA IMPEX,57,57,57,57,100000,20190320
537800,MANGALAM IND,0.38,0.38,0.36,0.38,44301,20190320
537820,VFL,0.95,1,0.95,0.95,3491,20190320
537840,RAUNAQEPC,65.4,65.4,65,65,1155,20190320
538019,OBI LTD,31.05,31.05,31.05,31.05,2222,20190320
538057,CPSE ETF,26.9,26.99,26.05,26.19,302898,20190320
538092,JOONKTOLLEE,149,149,149,149,15,20190320
538128,WOMENS NEXT,8,8,7.43,7.93,56000,20190320
538180,GOLD LINE,6.05,6.2,5.9,6.2,400,20190320
538268,WONDERLA,311.9,311.9,307.25,308.9,1716,20190320
538365,ADHUNIKIND,56.95,57.9,54.5,54.85,10995,20190320
538422,JACKSON,0.28,0.28,0.26,0.26,32502,20190320
538423,ALPS MOTOR,1.01,1.01,1.01,1.01,37632,20190320
538432,DIVINUS,15.55,15.55,15.55,15.55,33,20190320
538433,CLASSIC,0.2,0.2,0.19,0.2,42991,20190320
538446,MONEYBOXX,10.5,10.5,10.5,10.5,60000,20190320
538476,CTL,3.6,4.21,3.6,4.04,36497,20190320
538496,TARINI,11.68,11.68,10.1,10.1,63000,20190320
538521,CROWNTOURS,22.1,24,22.1,23.95,33772,20190320
538539,JTAPARIA,0.29,0.29,0.29,0.29,12,20190320
538547,OASIS,6.57,6.57,6.57,6.57,100,20190320
538557,SAIBABA,1.67,1.67,1.67,1.67,18571,20190320
538562,SKIPPER,66.75,66.75,65,65.15,2210,20190320
538564,JAMESWARREN,123.15,123.15,123.15,123.15,338,20190320
538566,APOLLOTRI,156.9,156.95,153.4,154.1,12810,20190320
538567,GULFOIL LUB,832.95,836,825,829.45,453,20190320
538575,SOLISMAR,0.2,0.21,0.2,0.21,1101,20190320
538596,QUANTBUILD,9.69,9.69,9.69,9.69,2,20190320
538598,VISHAL,280,285.85,270,275.5,9147,20190320
538607,TOYAMIND,3.98,4.62,3.85,4.51,12131875,20190320
538608,DWITIYA,21.75,21.75,21.75,21.75,803,20190320
538634,VRL,36.3,38,34.5,36,381,20190320
538635,SNOWMAN,33.5,34.15,33.2,33.35,34272,20190320
538647,PURSHOTTAM,11.4,11.4,11.36,11.36,1139,20190320
538653,EML,2.55,2.55,2.55,2.55,162,20190320
538666,SHARDACROP,361.75,362.5,357,359,81,20190320
538668,NAYSAA,30,31,22.15,26.6,20000,20190320
538683,RELSENSEX,405,407.5,405,407.27,11,20190320
538706,ULTRACAB,53,53.15,52.25,52.9,4700,20190320
538707,RCCL,21.85,21.85,21.85,21.85,7,20190320
538708,ETIL,8.61,8.61,8.61,8.61,70,20190320
538713,ATISHAY,70,70.1,68,68.7,455,20190320
538715,DHABRIYA,61,62.4,60.95,62.4,1704,20190320
538730,PDSMFL,273,273,268,268,6300,20190320
538734,CEINSYSTECH,104.4,104.4,104.35,104.35,400,20190320
538742,PANACHE,32,32,32,32,6000,20190320
538765,JSHL,11.1,11.1,10.15,11.1,55000,20190320
538770,CRANE INFRA,12.2,12.2,12.2,12.2,2,20190320
538772,NIYOGIN,95.7,95.7,95.7,95.7,1245,20190320
538778,AKASHDEEP,43.7,45.95,43.55,45.95,1010,20190320
538787,GBFL,0.92,0.92,0.92,0.92,10,20190320
538795,SAPPL,225,239.95,225,239,1554,20190320
538812,AANCHALISP,10.29,10.29,9.13,9.33,2330,20190320
538834,MEL,3.92,3.92,3.92,3.92,535,20190320
538835,INTELLECT,203.65,209,200.6,201.5,57389,20190320
538836,MONTECARLO,375,376.6,368.3,374.3,1596,20190320
538837,JSTL,33.75,33.75,30.45,31.1,1653,20190320
538858,CAMSONBIO,6.98,6.98,6.98,6.98,2630,20190320
538860,PANAFIC,0.58,0.58,0.58,0.58,1000,20190320
538874,NEXUSCOMMO,17.4,17.4,17.4,17.4,2,20190320
538881,GALADAFIN,13.54,13.54,13.54,13.54,190,20190320
538882,EMERALD,14.22,14.22,12.9,14.1,13110,20190320
538890,MKEXIM,11.4,11.57,11.1,11.57,31771,20190320
538896,KANCHI,338,344,330,332.4,7311,20190320
538922,COSYN,41.2,43,40.35,42.5,3234,20190320
538928,KARNAVATI,31.6,31.6,31.6,31.6,2,20190320
538942,MERCANTILE,5.78,5.79,5.78,5.79,161,20190320
538952,ALFL,1.6,1.6,1.6,1.6,1,20190320
538961,GENUSPAPER,7.8,7.85,7.1,7.4,105349,20190320
538962,MINDACORP,139.05,139.05,132.6,133.05,7288,20190320
538963,PACT,1.74,1.74,1.74,1.74,93,20190320
538964,MERCURYLAB,338,338,338,338,10,20190320
538965,CONCORD,18.75,19.85,18.05,19.8,1501,20190320
538979,GRNLAM IND,910,910,868.05,900,11,20190320
538987,TALBROSENG,169.5,169.95,165,169.95,56,20190320
538992,SAPL,274,277,274,274,6960,20190320
539006,PTCIL,355,366,355,364,150,20190320
539009,GBLIL,20.7,20.7,20.7,20.7,121,20190320
539015,ORTEL,4,4.2,4,4.15,1164,20190320
539017,ASHFL,63.8,63.9,63.75,63.9,1029,20190320
539018,BEEKAY,326,352.85,326,341.45,1353,20190320
539031,SETFBSE100,120.25,120.25,120.09,120.09,26,20190320
539040,TTIL,2.6,2.6,2.55,2.55,357,20190320
539042,AGIIL,70.25,73,70.25,70.3,289,20190320
539043,BKMINDST,5.81,6.11,5.8,6.11,18600,20190320
539044,MANAKSTELTD,22.55,23.55,22.55,23.05,1074,20190320
539045,MNKALCOLTD,7.4,7.4,6.55,6.74,324651,20190320
539046,MNKCMILTD,6,6.65,5.8,5.8,143792,20190320
539056,ADLABS,11.79,11.79,10.77,10.77,54108,20190320
539083,INOXWIND,68.05,68.55,67.55,68.1,5730,20190320
539099,ATHCON,19.5,19.5,19.5,19.5,10000,20190320
539113,PML,2140,2150,2140,2149.15,13,20190320
539118,VRLLOG,267.15,275.7,257.45,269.6,5354,20190320
539122,BODHTREE,41.3,44.25,41.3,43.1,9177,20190320
539123,VBIND,8.49,8.49,8.49,8.49,1,20190320
539126,MEP,38.95,41.55,38.7,40.2,66678,20190320
539131,CLLIMITED,4.84,4.84,4.84,4.84,1421,20190320
539132,VEGETABLE,4.05,4.7,4.05,4.63,8504,20190320
539141,UFO,254.35,254.35,242.1,243.5,3627,20190320
539143,PANTH,68.6,68.6,68.6,68.6,8236,20190320
539148,SHIVALIK,294.6,294.6,279.25,286.6,557,20190320
539149,ICSL,1.56,1.56,1.56,1.56,1100,20190320
539150,PNCINFRA,157.4,161.65,157.4,159,11632,20190320
539151,ARFIN,205,205,204,204,45085,20190320
539176,HAWAENG,35.1,36.9,33.6,36.5,960,20190320
539177,AIIL,20.4,20.5,19.5,20.4,24188,20190320
539195,POEL,41.95,41.95,38.3,39.85,861,20190320
539196,AEL,11.95,12,11.45,11.74,10293,20190320
539197,DEVHARI,3.56,3.56,3.56,3.56,180,20190320
539201,SATIA,620,624,612,613.3,5903,20190320
539207,MANPASAND,121.9,126.4,119.95,121.5,81343,20190320
539219,MUL,290,295,266.05,281.75,61585,20190320
539221,SPORTKING,520.05,539.75,510.9,539.6,27,20190320
539223,AMBITION,19,20.2,19,20.18,1244,20190320
539225,JIYAECO,58,61.4,53.15,55.4,819740,20190320
539226,RUDRA,161.45,161.5,161.45,161.5,34,20190320
539227,LOYAL,36.5,36.5,34.7,34.7,40,20190320
539228,GGPL,66.05,66.1,65.95,66,7981,20190320
539229,MRSS,41.55,41.6,41.5,41.6,15600,20190320
539235,GPL,234,234,234,234,1,20190320
539246,JEL,31.55,31.55,31,31,12,20190320
539251,BALKRISHNA,44.75,44.75,41,42,958,20190320
539252,SCFL,6.7,6.83,6.4,6.82,204,20190320
539254,ADANITRANS,223.8,230.65,220.4,224.5,17571,20190320
539255,STARDELTA,128.1,128.1,128.1,128.1,40,20190320
539268,SYNGENE,572.25,582,572.25,579.35,1782,20190320
539273,PECOS,73.9,73.9,73.9,73.9,1000,20190320
539275,MSL,67.85,67.85,57.5,58.15,11827,20190320
539276,KAYA,708,708,694.2,699.9,1452,20190320
539278,SYMBIOX,0.52,0.52,0.52,0.52,1601,20190320
539287,ORTINLAABS,14.45,14.95,14.2,14.95,6026,20190320
539289,MJCO,488.45,498,488.45,495.8,1341,20190320
539290,BINDALAGRO,16.1,16.4,16,16.07,1604,20190320
539291,OZONEWORLD,37.05,37.05,37.05,37.05,100,20190320
539301,ARVSMART,131.95,133,130.1,132.05,520,20190320
539302,POWERMECH,975,987.15,969.05,971.45,379,20190320
539309,RAMASTEEL,96.3,102.2,96.3,99.1,524,20190320
539310,TISL,3.63,3.84,3.62,3.72,575518,20190320
539331,VETO,68.8,71.05,68.25,70,6680,20190320
539332,NAVKARCORP,43.5,43.5,41.1,41.35,118851,20190320
539333,PENPEBS,57.95,57.95,56.1,56.65,429,20190320
539334,SHREEPUSHK,149.15,154,149.15,151.85,5609,20190320
539336,GUJGAS,147.45,152.9,147.4,152.15,43769,20190320
539346,SADBHIN,91.25,93.45,91.25,93.35,522,20190320
539351,PRABHAT,75.95,75.95,75.95,75.95,10057,20190320
539353,SWARAJAUTO,238.55,250.4,238.55,250.3,302,20190320
539354,POLYSPIN,133.4,142.8,133.4,140,455,20190320
539359,PRITIKAUTO,135.35,140.8,134.05,138.9,33732,20190320
539363,SKC,17.55,17.55,17.55,17.55,15570,20190320
539384,KRISHNACAP,5.7,5.7,5.7,5.7,150,20190320
539391,ACME,11.34,12,10.87,11.58,1306,20190320
539392,SANGFROID,1.42,1.42,1.42,1.42,1114,20190320
539400,MALLCOM,225,231.1,225,231.1,37,20190320
539403,ARAMBHAN,11.71,11.71,11.71,11.71,5000,20190320
539404,SATIN,329.5,362,329.45,356.05,14663,20190320
539407,GENCON,120,125.9,118.5,125.7,19406,20190320
539410,WELCON,6.95,6.95,6.95,6.95,370,20190320
539428,TEJNAKSH,65,65,62.25,63.65,9061,20190320
539436,COFFEEDAY,299.3,301.05,290.25,293.1,24272,20190320
539437,IDFCFIRSTB,52.75,52.85,51.65,52.3,954314,20190320
539447,BEARDSELL,14,16.6,14,15.3,1778,20190320
539448,INDIGO,1327.2,1433.6,1327.2,1422.8,241334,20190320
539450,SHK,160,168.9,158.2,162.7,108604,20190320
539469,APUNKA,13.23,13.23,12.6,13.19,339,20190320
539479,GTV,32.9,32.9,32.9,32.9,10,20190320
539486,GEETANJ,1.12,1.12,1.12,1.12,93,20190320
539506,ADCON,10.65,10.65,10.65,10.65,272,20190320
539515,GMLM,37.6,37.6,37.6,37.6,100,20190320
539516,HDFCNIFETF,1203.45,1203.45,1203.45,1203.45,5,20190320
539517,SXETF,3992.5,4016.43,3991,4016.43,6345,20190320
539518,UDAYJEW,62,62,62,62,11,20190320
539519,MAYUKH,12,12,11.86,11.9,51126,20190320
539520,SHAILJA,19.6,20.2,19.6,19.95,197914,20190320
539522,GROVY,26.8,26.8,26.5,26.5,50,20190320
539523,ALKEM,1767.55,1787.35,1741,1752.1,22012,20190320
539524,LALPATHLAB,1050.05,1055.85,1040,1054.35,678,20190320
539528,AAYUSH,32.4,34.4,32.15,32.15,1055,20190320
539542,LUXIND,1310,1345,1302.8,1319.8,1395,20190320
539544,ABHIINFRA,3.04,3.04,3.04,3.04,1,20190320
539545,APOORVA,28,28,28,28,22,20190320
539546,BNL,6.49,6.49,6.49,6.49,50,20190320
539551,NH,217,217,211.95,213.45,292,20190320
539594,MISHTANN,56.4,56.4,56.4,56.4,2055,20190320
539595,NATECO,10.8,10.8,10.8,10.8,100,20190320
539596,DELTA,5.25,5.25,5.25,5.25,5,20190320
539597,JSLHISAR,93.5,93.5,89.55,90.2,13538,20190320
539599,KEL,16.85,17.65,16.85,17.65,245,20190320
539620,AINFRA,24,25,24,25,937,20190320
539636,PRECAM,58,59.15,57.85,59.15,702,20190320
539658,TEAMLEASE,2925,2949.95,2886,2905,443,20190320
539659,VIDLI,24.3,24.3,24.3,24.3,2000,20190320
539660,SAHYOGMULT,28.35,28.35,27.3,27.9,191398,20190320
539661,ACEMEN,22.6,22.6,22.6,22.6,7000,20190320
539673,RCL,19.1,19.1,19.1,19.1,62,20190320
539678,QUICKHEAL,227.25,228.1,225.5,227.05,3993,20190320
539679,KAPILRAJ,8,8,7.88,7.88,16079,20190320
539686,KPEL,214.85,214.85,181,192,202,20190320
539692,IFINSER,27.9,27.9,27.9,27.9,300,20190320
539725,GOKULAGRO,11.5,12.29,11.29,11.95,2325,20190320
539730,FREDUN,407,455,405,441.3,4712,20190320
539742,SIMBHALS,9.6,9.8,9.31,9.74,2770,20190320
539760,RELICAB,44,44,44,44,255000,20190320
539770,DARJEELING,91,91,89,90.25,5804,20190320
539785,PDMJEPAPER,19.15,19.15,18.05,18.65,11003,20190320
539787,HCG,200.9,203.35,200.9,202.7,12,20190320
539798,UMIYA,7.38,7.45,7.38,7.4,59691,20190320
539799,BHARATWIRE,58.25,58.75,55.25,58.2,1474,20190320
539800,CHDCHEM,16.75,17.25,16.75,17.25,40000,20190320
539807,INFIBEAM,43.4,44.9,42.7,43.95,1812831,20190320
539835,SUPERIOR,15.95,15.95,15.1,15.1,29742,20190320
539841,LANCER,78.3,78.3,75.25,77.5,328,20190320
539842,SYSCO,2.86,2.86,2.86,2.86,2500,20190320
539844,EQUITAS,137.05,138.2,133.05,133.65,159566,20190320
539854,HALDER,32.5,32.5,32.5,32.5,3805,20190320
539861,SKIL,13.9,13.9,13.75,13.75,13001,20190320
539871,THYROCARE,522,552.5,522,537.95,2551,20190320
539872,BAJAJHCARE,415,415,415,415,400,20190320
539874,UJJIVAN,339.2,340.25,324.3,332.65,99252,20190320
539875,RSDFIN,45.8,45.8,45.65,45.7,260,20190320
539876,CROMPTON,223.95,230,222.2,225.85,174204,20190320
539883,PILANIINVS,2220,2220,2140,2169.3,2117,20190320
539884,DARSHANORNA,34.15,34.15,34.15,34.15,1510,20190320
539889,PARAGMILK,257.9,258.25,256.05,256.55,10414,20190320
539917,NAGARFERT,6.96,7.06,6.91,6.95,52174,20190320
539938,MIL,129.55,129.55,129.55,129.55,251,20190320
539939,YASHCHEM,84.1,86.8,75.3,83.9,80437,20190320
539940,MAXVIL,47.95,48.5,47.6,48.1,3615,20190320
539945,ICICINV20,56.6,57.16,56.6,57.01,602,20190320
539956,TAALENT,251.95,251.95,245,245,194,20190320
539957,MGL,979,984.55,957.75,967.65,30726,20190320
539962,QFSL,0.23,0.25,0.23,0.23,37856,20190320
539963,ZEAL,114,114,113.7,113.7,36000,20190320
539978,QUESS,801.05,807.8,779.65,783.4,288371,20190320
539979,DIGJAMLTD,4.06,4.36,3.72,4.06,68586,20190320
539980,ICICIMCAP,67.13,67.13,66.65,66.65,687,20190320
539981,MAXINDIA,68.85,69.6,68.15,69.3,26695,20190320
539982,ASYL,22.9,22.9,22.9,22.9,2875,20190320
539984,HUIL,669,677.8,612,661.95,411,20190320
539992,LLOYDSTEEL,1.05,1.07,1.02,1.03,402812,20190320
539997,KPL,49.65,49.65,49.65,49.65,3000,20190320
540005,LTI,1636.2,1665.35,1618.2,1660.4,28633,20190320
540006,BULL,152.95,152.95,141.7,147.45,24990,20190320
540023,COLORCHIPS,96.5,97.5,96.5,97.5,4524,20190320
540024,ASHARI,7.33,7.47,7.33,7.45,154465,20190320
540025,ADVENZYMES,180.45,181.9,177.9,178.95,8108,20190320
540027,PTIL,384.25,385,381,384.5,47931,20190320
540047,DBL,702,710.8,665.2,672.25,115893,20190320
540048,SPAL,315.7,315.7,306.35,306.55,220,20190320
540061,BIGBLOC,35,37.8,35,37.8,80,20190320
540063,ECS,3.1,3.1,3.1,3.1,500,20190320
540064,FRETAIL,435.2,435.55,429.85,432.4,10518,20190320
540065,RBLBANK,652,652,637.4,644.85,55239,20190320
540071,CAMSONSEEDS,4.31,4.31,4.11,4.11,6400,20190320
540072,SHIVAEXPO,6,6,6,6,10000,20190320
540073,BLS,113.85,114.8,113.55,114.65,6641,20190320
540080,NARAYANI,26,28.5,26,28.5,62,20190320
540081,GOVNOW,1.52,1.52,1.52,1.52,505,20190320
540083,TVVISION,3.56,3.88,3.52,3.83,8900,20190320
540084,SPICY,16.75,16.95,15.55,15.9,310000,20190320
540108,TAHL,97,97,94.55,94.55,1452,20190320
540115,LTTS,1499.75,1526,1480,1486.75,17414,20190320
540124,GNA,340.95,340.95,331,332.1,5179,20190320
540125,RADHIKAJWE,16.05,16.05,16.05,16.05,1600,20190320
540133,ICICIPRULI,346.45,347.7,341.05,342.7,32389,20190320
540134,IISL,22.9,24.5,21.3,23.55,5480,20190320
540136,HPL,58.8,62.7,57.4,57.85,9364,20190320
540143,SAGARSOFT,102.5,104,101.5,101.5,1656,20190320
540144,DRA,13,13,13,13,2500,20190320
540145,VALIANTORG,1558.8,1578,1551.05,1551.05,900,20190320
540147,SHASHIJIT,28.1,28.1,28.1,28.1,4800,20190320
540151,DIKSAT,110.2,110.2,110.2,110.2,1500,20190320
540153,ENDURANCE,1146.5,1151.6,1142,1149.05,3029,20190320
540173,PNBHOUSING,852,879,848.4,860.6,16838,20190320
540175,REGENCY,24.8,26.7,24.8,26.7,21510,20190320
540180,VBL,819.2,822,812.75,819.8,1610,20190320
540190,FRANKLININD,11,11,11,11,12,20190320
540192,LKPSEC,9.25,9.3,9.25,9.3,501,20190320
540198,OSIAJEE,13,13,13,13,78301,20190320
540203,SFL,1322,1325,1302.1,1302.1,23,20190320
540210,TMRVL,31,31,31,31,30,20190320
540212,TCIEXP,705,718,702,712.8,429,20190320
540222,LAURUSLABS,391,395,382.7,384.4,8244,20190320
540243,NEWLIGHT,41.4,41.4,39,40.2,65617,20190320
540266,GLCL,13.65,13.65,13.65,13.65,101,20190320
540268,DHANVARSHA,53,53,48.45,53,409,20190320
540269,SKL,6.78,8.94,6.01,8.94,60000,20190320
540293,PRICOLLTD,38.8,39.9,38.2,38.6,8006,20190320
540311,JITFINFRA,17.05,17.9,17.05,17.9,969,20190320
540336,AXISE2GPG,11.19,11.19,10.12,10.12,4,20190320
540360,LLFICL,52.5,55.55,52.4,54.3,16655,20190320
540361,DANUBE,4.8,4.9,4.8,4.9,1206,20190320
540366,RADIOCITY,60.1,61.1,60,61,1671,20190320
540376,DMART,1479,1498.9,1473,1481.75,27225,20190320
540386,ONTIC,5,5,5,5,50,20190320
540396,MANOMAY,34,36.7,31.05,35.1,108000,20190320
540403,CLEDUCATE,128.8,132.35,125,125.45,1088,20190320
540404,PRIME,111,111,107.8,107.8,40000,20190320
540405,OCEANIC,119.5,119.5,119.5,119.5,1000,20190320
540425,SHANKARA,439,445.75,430,432.1,8183,20190320
540497,SCHAND,183.65,183.75,179,179.35,170800,20190320
540519,MEERA,204.5,204.5,204.5,204.5,500,20190320
540526,IRBINVIT,66.25,67.25,66.25,66.9,2185000,20190320
540530,HUDCO,45.95,46.65,45.8,45.85,301046,20190320
540544,PSPPROJECT,469.45,475.7,466,466.6,6856,20190320
540552,AXISAEGPG,10,10.23,10,10.16,4589,20190320
540565,INDIGRID,83,83.15,83,83.15,15309,20190320
540575,STARCEMENT,103.2,103.2,100.7,100.95,4261,20190320
540590,RIDDHICORP,62.5,71,52,52,84000,20190320
540593,HEOF1126RG,9.91,9.91,9.49,9.8,100,20190320
540595,TEJASNET,173.3,173.3,167,167.6,2517,20190320
540596,ERIS,638.5,649.9,634.55,641.1,338,20190320
540602,GTPL,75,75,71.7,72.95,1275,20190320
540611,AUBANK,582.65,583.85,561.1,570.7,41083,20190320
540613,GEL,46.2,52.9,46,49.55,84000,20190320
540615,7NR,42.4,42.4,42.4,42.4,6000,20190320
540616,ARTEMIS,59.05,61,59.05,59.55,35075,20190320
540621,BHAGYAPROP,29,30.7,28.6,30.7,430,20190320
540642,SALASAR,225.15,228.95,188.75,200.9,14982,20190320
540648,PALASHSEC,39.5,40.55,39.5,40,327,20190320
540649,AVADHSUGAR,479,479,465.6,468.8,1632,20190320
540650,MAGADHSUGAR,119,119,117,117,170,20190320
540653,SINTEXPLAST,22.05,22.05,21.35,21.4,243296,20190320
540669,UTINEXT50,283.25,283.25,283.25,283.25,17,20190320
540673,SIS,875,875,859.05,870.25,21,20190320
540678,COCHINSHIP,386,392,385.65,388.15,5658,20190320
540679,SMSLIFE,570,575,557.5,567.5,182,20190320
540680,KIOCL,143.9,143.9,139.4,142.95,1409,20190320
540681,CHOTHANI,5.13,5.58,5.13,5.57,30000,20190320
540686,SMRUTHIORG,159.5,159.5,153.05,155.9,1390,20190320
540691,ABCAPITAL,105,107.2,103.15,104.55,1573296,20190320
540692,APEX,325,332.8,324.8,325.7,8555,20190320
540694,ANG,48.9,48.9,46.95,48.75,20800,20190320
540697,AMFL,4.07,4.07,4.07,4.07,32000,20190320
540698,NEL,2.58,2.58,2.46,2.46,20000,20190320
540699,DIXON,2506.1,2518.65,2493.3,2505.35,199,20190320
540700,BRNL,100,101.8,97,101.8,225049,20190320
540701,DCAL,208.55,208.55,204.2,207.75,4749,20190320
540702,LASA,22.7,23.5,22.15,23.15,3266,20190320
540704,MATRIMONY,551.05,584.95,541.05,574.95,772,20190320
540709,RELHOME,29.9,29.9,29.05,29.45,27342,20190320
540710,CAPACITE,241.8,243.1,235.05,237.5,3850,20190320
540715,SAGAR,10.4,10.4,10.4,10.4,3000,20190320
540716,ICICIGI,974,987.9,970,982.65,15435,20190320
540719,SBILIFE,610.85,618.7,608.55,612.7,7023,20190320
540724,DIAMONDYD,914.2,923.95,895.65,897.55,70,20190320
540726,TTFL,98.5,98.65,98.5,98.65,4000,20190320
540727,POOJA,55,55,54.4,54.4,12000,20190320
540728,SAYAJIIND,280,285,280,280,350,20190320
540730,MEHAI,74,74,70,70,30000,20190320
540737,SGRL,52.2,52.2,52.2,52.2,3000,20190320
540743,GODREJAGRO,500.1,500.35,490.1,494.6,12114,20190320
540744,MESCON,15.2,15.75,14.51,15.16,10086,20190320
540749,MASFIN,550.75,550.8,549,549.4,58,20190320
540750,IEX,161.7,166.55,160.5,162.55,6073,20190320
540755,GICRE,253,254.45,250.1,252.4,7933,20190320
540757,SCPL,114,114,114,114,800,20190320
540761,RCBFIVAG,7.6,7.6,7.6,7.6,60,20190320
540762,TIINDIA,385,386,369,370.75,4782,20190320
540767,RNAM,190.1,196.5,190,194.75,40396,20190320
540768,MAHLOG,500.3,500.45,490.5,498.65,13186,20190320
540769,NIACL,194.35,194.35,186.65,188.25,5211,20190320
540775,KHADIM,441.5,448,434.45,437,203,20190320
540776,5PAISA,250,250,234.25,239.8,384,20190320
540777,HDFCLIFE,364.35,366.4,362.75,363.95,106659,20190320
540782,SBRANDS,32.4,32.5,32.4,32.5,2000,20190320
540786,SHARIKA,29.25,29.25,29.25,29.25,27000,20190320
540787,ICICIB22,37.4,37.76,37.19,37.24,103957,20190320
540789,DNAMEDIA,1.39,1.47,1.36,1.36,266418,20190320
540793,HHOF1140RG,8.37,8.61,8.37,8.41,48356,20190320
540794,HHOF1140RD,8.5,8.6,8.28,8.55,2003,20190320
540795,DYNAMIC,26,26,26,26,3000,20190320
540796,RATNABHUMI,72.5,74,72,72.5,92000,20190320
540797,SHALBY,131.05,132.65,131.05,131.7,3448,20190320
540798,FSC,585.15,599.9,585,589.05,132,20190320
540799,DACEFRG,9.04,9.05,9.04,9.05,3183,20190320
540800,DACEFRDP,9.05,9.05,8.41,8.41,2469,20190320
540821,SADHNA,14.45,16,14.45,14.5,364,20190320
540824,ASTRON,110,114.55,110,112.4,22054,20190320
540850,JFL,23,27,23,25,4000,20190320
540861,IPRU3018,9.15,9.15,9.15,9.15,8000,20190320
540874,7SEAS,8.79,8.79,8.79,8.79,400,20190320
540879,APOLLO,109.3,110.3,108.25,109.3,2385,20190320
540900,NEWGEN,305.45,333.65,304.5,324.3,64013,20190320
540901,PRAXIS,177.3,181.3,175.1,179.05,1520,20190320
540902,AMBER,802.85,803.35,792,792.7,419,20190320
540903,CRPRISK,36.65,36.7,36,36,30000,20190320
540935,GALAXYSURF,1120.05,1130,1105.75,1119.75,628,20190320
540936,GGL,125,125,125,125,14000,20190320
540938,GUJHYSPIN,5,5.6,4.5,5.13,400000,20190320
540945,FSSPL,5.67,5.89,5.41,5.63,856000,20190320
540953,KENVI,14.89,14.9,14.89,14.9,6000,20190320
540954,IWP,86.1,87,86.1,86.25,36743,20190320
540955,TDSL,24,24,23.3,23.3,9000,20190320
540956,BHATIA,78.05,78.15,78,78.15,8000,20190320
540961,SHIVAMILLS,54,54,49,49,2,20190320
540975,ASTERDM,154.05,155.6,154.05,154.45,905,20190320
540980,YSL,12499,12499,11880,11881,7,20190320
541005,KANCOTEA,36.75,39.8,36.75,37.35,4218,20190320
541006,ANGEL,16.85,16.85,15,15,16000,20190320
541019,HGINFRA,294.7,294.7,266.4,279.6,7342,20190320
541053,EIS,980,980,980,980,320,20190320
541092,ABSLRIF6RG,7.85,8,7.65,7.95,30425,20190320
541096,BPLPHARMA,235,235,235,235,10,20190320
541097,LIQUIDETF,1000.01,1000.01,999.99,1000.01,7184,20190320
541143,BDL,286.25,289.35,286.25,287.3,2439,20190320
541152,ADVITIYA,42.1,42.1,42.1,42.1,8000,20190320
541153,BANDHANBNK,502,504.9,495.5,497.5,23580,20190320
541154,HAL,710.9,718,710.9,711.85,3607,20190320
541161,KARDA,192,206,191.9,203.6,47827,20190320
541163,SANDHAR,277.15,285.95,270.6,275.95,1012,20190320
541178,BENARA,26.4,31.2,21.8,27.45,122000,20190320
541179,ISEC,260,260,249.3,250.8,7470,20190320
541195,MIDHANI,145.5,145.5,142.15,142.7,21838,20190320
541206,OBCL,51,53.8,51,53.8,72000,20190320
541233,LEMONTREE,83.35,83.75,80,80.75,24760,20190320
541256,IPRU3081,9.5,9.5,9.5,9.5,9996,20190320
541269,CHEMFABALKA,140.15,147,140,145,1541,20190320
541276,GARVIND,6.9,6.9,6.9,6.9,10000,20190320
541301,ORIENTELEC,148.75,149.95,147.75,148.35,3396,20190320
541302,DHRUV,32.5,32.5,32.05,32.05,10000,20190320
541303,AKSHAR,23.05,23.05,22.95,22.95,18000,20190320
541304,INDOUS,89,89.25,89,89.15,8000,20190320
541313,ICICI500,153,153,153,153,50,20190320
541336,INDOSTAR,345,357.75,345,349.65,4315,20190320
541347,PARVATI,3.9,3.9,3.9,3.9,2600,20190320
541352,MEGASTAR,60,60.05,60,60.05,4000,20190320
541400,ZIMLAB,137.6,139.8,130,131.8,1761,20190320
541401,ARIHANTINS,14,15.1,14,15.1,12000,20190320
541403,DOLLAR,286.2,295.95,286.2,295.95,29,20190320
541418,NGIL,33.6,33.6,33.6,33.6,4000,20190320
541444,PALMJEWELS,19.7,19.7,19.7,19.7,16000,20190320
541450,ADANIGREEN,37.05,37.4,36.2,36.4,53226,20190320
541540,SOLARA,447.85,453.9,445.1,447.8,21312,20190320
541545,TALWGYM,113,119.8,111.2,117.4,13434,20190320
541546,GAYAHWS,0.95,0.99,0.95,0.95,10375,20190320
541556,RITES,268,268,260.15,260.6,17859,20190320
541557,FINEORG,1300.7,1302.25,1271.65,1275.85,1264,20190320
541578,VARROC,600,604.15,590,599.1,475242,20190320
541601,RAJNISH,171.95,171.95,163.35,163.35,27600,20190320
541627,HITECHWIND,16.55,17.65,16.55,16.85,400,20190320
541700,TCNSBRANDS,785.1,810,779.45,803.95,1186,20190320
541701,SUPERSHAKT,403.6,412.5,402.8,412.5,19500,20190320
541702,ASHNI,4.8,4.9,4.8,4.9,2968,20190320
541703,GFIL,61,61,55,57.9,38400,20190320
541729,HDFCAMC,1489.4,1494.45,1474.5,1479.4,5853,20190320
541741,TINNATFL,21.35,22.35,21.35,21.35,1847,20190320
541770,CREDITACC,472.95,477.9,467.05,470.05,5873,20190320
541771,AMINTAN,1.82,1.82,1.74,1.8,17638,20190320
541778,DEEP,40.8,43,40.7,43,93000,20190320
541809,ICICINXT50,28.26,28.26,28.11,28.11,1066,20190320
541890,SPACEINCUBA,0.6,0.6,0.57,0.6,27126,20190320
541929,SGIL,87,87,87,87,4000,20190320
541946,ICICILIQ,1000,1000.01,1000,1000,1914,20190320
541956,IRCON,406.3,418,406.3,408.2,6270,20190320
541967,SKYGOLD,182,182.5,182,182,48800,20190320
541972,SETFSN50,336.5,336.5,335,335,406,20190320
541974,MANORAMA,198.6,209,196.05,202.95,50400,20190320
541988,AAVAS,1143,1153,1135.4,1141.95,607,20190320
542011,GRSE,99.75,100.2,97.1,97.35,979,20190320
542012,AAL,60.5,63,60.5,62.75,66000,20190320
542013,DOLFIN,61.75,62.5,61.75,62.5,8000,20190320
542034,SMGOLD,35.5,37,35,35,84000,20190320
542046,VIEL,29.1,29.1,29.1,29.1,2000,20190320
542066,ADANIGAS,118.45,118.45,116.1,116.65,30592,20190320
542117,NETRIPPLES,10.29,10.29,10.29,10.29,10,20190320
542123,PHOSPHATE,64.5,64.5,61.8,61.8,225,20190320
542141,TECHNOE,262.8,262.8,254.15,256.5,484,20190320
542155,DGL,61,61,60.5,60.5,24000,20190320
542156,IPRU3218,9.1,9.44,9.1,9.4,8831,20190320
542206,BTSYN,16.45,16.45,16.45,16.45,60000,20190320
542216,OCLINDIA,1011,1028,1002.1,1016.8,1610,20190320
542231,NILASPACES,2.74,2.74,2.51,2.51,134973,20190320
542233,TREJHARA,29.75,29.75,29.75,29.75,200,20190320
542248,DECCAN,115,115,111.75,113,12000,20190320
542285,AXITA,72.4,72.4,70.1,70.1,6000,20190320
542323,KPIGLOBAL,69.05,69.05,68,68.3,11200,20190320
542333,CESCVENTURE,615,615,595,596.75,54270,20190320
542337,SPENCER,163,163.55,160.1,161,10619,20190320
542351,GLOSTERLTD,990,1000,981,991.1,152,20190320
542367,XELPMOC,69.95,71.75,69.95,70.85,410,20190320
542383,RITCO,71.8,71.8,71.4,71.75,52800,20190320
542399,CHALET,326,326,320.55,322.5,4188,20190320
542437,ANMOL,33,33,32.5,32.5,28000,20190320
542459,KRANTI,35,35,35,35,3000,20190320
542460,ANUP,578.6,584.5,556.1,576.2,29276,20190320
542484,ARVINDFASN,917.75,917.75,917.75,917.75,2184,20190320
542503,MAHIP,32.25,33.35,32,33.35,12000,20190320
555555,ICICISENSX,406.43,406.43,406.43,406.43,362,20190320
570001,TATAMTRTDVR,90.95,90.95,88.5,89.25,138672,20190320
570002,FELDVR,38,40.85,37.5,38.45,4546,20190320
570004,JISLBNDVR,42.1,42.5,41.6,41.75,3200,20190320
570005,SCAPDVR,0.85,0.85,0.79,0.85,70435,20190320
580001,STAN CHART,50.4,51,50,50,768,20190320
590003,KARUR VY(PS,71.6,71.65,70.9,71.05,38631,20190320
590005,TIDE WATE(PS,5700,5733,5605.55,5614.55,225,20190320
590006,AMRUTANJAN,320.1,334,313.3,320.5,3056,20190320
590013,XPRO INDI(PS,35.55,38,35.55,36.2,405,20190320
590018,HISARMET(PS,48.35,48.35,41.3,42.4,444,20190320
590021,BHARAT RA(PS,4230.1,4245.35,4033.65,4083.7,1282,20190320
590022,EASTER SI(PS,2.37,2.37,2.37,2.37,1501,20190320
590024,FERT CHE(PS,36.2,36.2,35.5,35.5,1485,20190320
590025,GINNI FIL(PS,14.03,14.03,13.66,13.77,1908,20190320
590030,SOUTH PET(PS,26,26,25.1,25.55,7294,20190320
590031,DE NORA,293.5,293.5,280.3,284.75,3278,20190320
590043,HARITA SEAT,473.8,478.5,460,468.55,1330,20190320
590051,SAKSOFT LTD,286,296,286,293.1,8994,20190320
590057,PROSEED,0.45,0.48,0.45,0.46,11340,20190320
590062,ANDHRA SUGAR,357.05,357.05,351,351.5,620,20190320
590066,KCP LTD,85,85.7,83.2,84.3,3617,20190320
590068,KHAITAN INDI,40,42.9,38.05,38.65,2993,20190320
590070,RADAAN MEDIA,2.85,2.95,2.71,2.95,25660,20190320
590071,SUNDARAM FIN,1575,1575,1540,1546.3,299,20190320
590072,SUNDARAM BRK,326.05,334.9,317,317,1816,20190320
590075,LAMBODHARA T,45.1,45.75,44.35,44.85,2446,20190320
590078,MAITHAN ALL,503,503,488,492.75,4638,20190320
590086,ORISSA MINE,876.25,894.75,869.6,880.15,713,20190320
590095,GOLDBEES,2832,2843.95,2812,2813.51,522,20190320
590096,LIQUIDBEES,999.99,1000.01,999.99,1000,705865,20190320
590097,KOTAKGOLDETF,279.2,283.98,279.2,279.26,458,20190320
590098,SBI GOLD ETS,2868,2914,2860,2860,193,20190320
590099,QUANTUM GOLD,1414,1414,1402,1404.75,146,20190320
590101,UTI GOLD ETF,2860,2880,2824.7,2840.5,17,20190320
590103,NIFTY BEES,1206,1212.94,1205.52,1210.75,2852,20190320
590104,JUNIOR BEES,289.66,289.76,287.34,287.43,808,20190320
590106,BANK BEES,3013.9,3028.32,3013.16,3028.11,110,20190320
590107,KOTAK PSU BK,316,317.5,313.1,317.5,1326,20190320
590108,PSUBNK BEES,351,352,350,352,10003,20190320
590115,M50 ETF,109,110,108.58,108.59,212,20190320
590126,GRADIENTE,0.9,0.9,0.9,0.9,3829,20190320
590134,MADRASFERT,21.6,21.6,20.95,21.1,3840,20190320
700087,MUKUND CRPS,6.75,7.5,6.75,6.8,15,20190320
715014,815LTFH2020,100,100.25,100,100.25,2,20190320
715023,ILFS30MAR16,1536,1536,1536,1536,1,20190320
715027,895LTFHL21,102,102,102,102,12592,20190320
717502,JSW NCPS,4.68,4.7,4.68,4.7,9016,20190320
717503,ZEE NCPS,5.94,5.94,5.88,5.88,264,20190320
800251,SGB20151,3150,3150,3150,3150,1,20190320
800254,SGBAUG24,3030,3030,3000,3012,203,20190320
800258,SGB2016IIA,2962.1,2962.1,2962,2962,25,20190320
800265,SGB2016IV,2972,2972,2920.02,2920.02,57,20190320
800268,SGBMAY25,3000,3000,2950,2951,86,20190320
800274,SGBNOV25,3140,3140,3140,3140,20,20190320
800277,SGBNOV25C,2900,2900,2675,2675,3,20190320
810613,835GJSDL29,93,93,93,93,28000,20190320
810617,83GUJ2029,92.7,92.7,92.7,92.7,42000,20190320
810618,818TN2028,92.9,92.9,92.9,92.9,30000,20190320
890144,TATASTEELPP,69.9,70,63.4,63.4,595045,20190320
912459,PELCCD,105200,105200,105200,105200,1,20190320
934784,LTFINNCDIV,1009.5,1009.5,1008.95,1008.95,181,20190320
934885,SREI2019VI,1850,1850,1850,1850,10,20190320
934920,0STFC20VI,1900,1902,1879.99,1879.99,112,20190320
934931,0MFL2019K,1851,1851,1850,1850,18,20190320
935016,IIFLHFL202,1023,1023,1017,1017.6,662,20190320
935046,1085SCUF19,1098,1098,1098,1098,99,20190320
935088,12ECL20I,1007.2,1021.5,1007.2,1021.5,402,20190320
935136,971STFC21,1005.3,1005.3,1005.3,1005.3,17,20190320
935290,1125SREI19G,980,980,980,980,206,20190320
935310,BLUENCDSR3,9.94,10.05,9.94,10.05,5163,20190320
935311,980IFCI19A,1005.18,1005.18,1005.18,1005.18,100,20190320
935383,849NTPC25,12.5,12.6,12.46,12.53,11922,20190320
935506,736PFC25,1065.61,1065.61,1065.6,1065.61,212,20190320
935514,760PFC35,1160,1160,1150.1,1150.1,56,20190320
935564,0KFL22H,1300.01,1300.01,1300.01,1300.01,20,20190320
935574,753IRFC30,1130,1130,1130,1130,133,20190320
935580,739NHAI26,1050,1067,1050,1067,224,20190320
935584,76NHAI31,1120,1128.1,1120,1123.72,3251,20190320
935590,85MFL21,956,960,956,957.05,300,20190320
935666,769NHAI31,1162,1169.95,1162,1169.95,580,20190320
935682,764IRFC31,1148,1148,1148,1148,600,20190320
935688,729NABARD26,1085,1085,1060,1064.96,536,20190320
935690,764NABARD31,1107,1107,1104,1104,49,20190320
935740,872MMFSL26,1001,1001,1001,1001,200,20190320
935752,9MMFSL26,1048,1048,1048,1048,500,20190320
935794,883DHFL19B,906,959.99,905.01,959.99,37,20190320
935802,893DHFL26B,760,760,760,760,500,20190320
935806,920DHFL19B,985.01,985.01,985,985,67,20190320
935810,925DHFL21B,860,860,849.99,850,95,20190320
935814,930DHFL26B,765,770,765,769,423,20190320
935832,910DHFL19B,980,980,975,975,75,20190320
935836,915DHFL21B,801,801,800,800,88,20190320
935896,960SIFL21,951,951,951,951,5,20190320
935898,10SIFL21,919,919,909,909,79,20190320
935908,905RHFL22B,780,791,780,790.67,176,20190320
935912,915RHFL27B,775,775,775,775,133,20190320
935924,912SEFL20B,985,985,985,985,1,20190320
935936,935SEFL22B,939,939,939,939,21,20190320
935940,975SEFL22B,901,903.25,900.97,903,860,20190320
935974,10KFL20,985,985,985,985,50,20190320
935994,912SIFL22,897,898,896,897.04,100,20190320
936008,875MFL20B,1075,1075,1075,1075,40,20190320
936020,0MFL25A,1100,1100,1100,1100,50,20190320
936040,785MMFSL24,912,1000,912,1000,45,20190320
936052,930SEFL22,900,900,900,900,37,20190320
936080,10KFL22A,960.01,960.01,960,960,700,20190320
936100,0SIFL19A,1071,1071,1071,1071,1,20190320
936104,843SIFL21,925,925,925,925,3,20190320
936110,865SIFL23,885,925.2,885,925.2,61,20190320
936116,912SIFL28,865,865,865,865,65,20190320
936128,9ERFL23,915,915,910,910,195,20190320
936130,888ERFL28,890,890,890,890,72,20190320
936132,925ERFL28,948,948,948,948,43,20190320
936134,825MFL20,965,965,965,965,200,20190320
936140,850MFL19,1042.01,1042.01,1042.01,1042.01,20,20190320
936150,0MFL21A,1010,1029.9,1010,1029.3,260,20190320
936186,92SEFL28,920.14,920.14,920.14,920.14,250,20190320
936188,96SEFL28,920,920,920,920,30,20190320
936198,89DHFL21,849,850,838,850,98,20190320
936202,856DHFL21,826,826,826,826,2,20190320
936206,910DHFL28,770,770,765,767.2,125,20190320
936214,9DHFL23,790,800,790,800,10,20190320
936216,925JMFCSL21,1029,1029,1029,1029,40,20190320
936220,95JMFCSL23,1015,1020,1015,1020,256,20190320
936228,893STFCL23,979.9,979.9,935.66,975,172,20190320
936230,903STFCL28,982,982,982,982,3,20190320
936234,93STFCL23,1025.1,1025.1,1025.1,1025.1,9,20190320
936236,94STFCL28,1020,1020,1010,1010,30,20190320
936240,0STFCL23,1025.16,1025.25,1025,1025.25,431,20190320
936244,945EFL21,1006.5,1006.5,1006.5,1006.5,100,20190320
936250,965EFL23,990,990,985,985,89,20190320
936254,985EFL28,975,975,975,975,51,20190320
936286,880TCFSL21,1042.9,1042.9,1040.1,1040.1,125,20190320
936290,890TCFSL23,1037.01,1048,1037.01,1039.55,59,20190320
936294,910TCFSL28,1050,1050,1050,1050,500,20190320
936296,975KFL20A,979.99,980,979.99,980,150,20190320
936312,AHFL29SEP18,1000,1000,1000,1000,155,20190320
936320,935AHFL28,921,921,921,921,3,20190320
936334,STFCL21118,1000.1,1000.1,1000.1,1000.1,100,20190320
936356,MFL29NOV18,1004,1005.5,1004,1005.5,20,20190320
936360,10MFL23,1000,1000,1000,1000,16,20190320
936362,985MFL20,1015,1015,1015,1015,100,20190320
936368,MFL29NOV18A,1029.99,1029.99,1029.99,1029.99,40,20190320
936374,MFL29NOV18D,935,1010,935,1000,225,20190320
936378,0JMFCSL22,1048,1049,1048,1049,150,20190320
936382,967JMFCSL23,999,1000,999,1000,120,20190320
936386,981JMFCSL28,975.15,975.15,975,975,10,20190320
936388,1020EFL22,995,995,995,995,10,20190320
936392,995EFL24,1014.85,1019.9,1002.1,1003.2,2690,20190320
936396,EFL4JAN19A,960.01,960.01,960.01,960.01,1,20190320
936398,1015EFL29,1001,1002,1000,1000.51,418,20190320
936404,905MMFSL22,1015,1020,1015,1015,371,20190320
936408,915MMFSL24,1011,1011,1011,1011,200,20190320
936412,93MMFSL27,1000.2,1004,1000,1000.83,7339,20190320
936416,95MMFSL29,1006,1010,1005,1005.11,2151,20190320
936422,981SEFL22,801,925,801,910,20,20190320
936436,95KFLSR1,930,950.01,930,940.01,24,20190320
936452,912STFCL24,1000,1000,1000,1000,5,20190320
936456,94STFCL22,989.99,990,989.99,990,100,20190320
936462,0STFCL22A,1000,1000,1000,1000,5,20190320
936472,975IIFL24,996,998,996,998,394,20190320
936478,1050IIFL29,960.25,961,960,961,132,20190320
936480,935MFL22,945.35,953.26,943.11,953.25,220,20190320
936482,975MFL24,985.26,1044.99,973,990,61,20190320
936484,975MFL22A,944.4,944.4,941.11,944.11,41,20190320
936488,0MFL22,941.05,980,941.04,980,69,20190320
936490,0MFL24,915.05,925,911,915.05,20,20190320
936492,0MFL26,999.9,999.9,999.9,999.9,38,20190320
936498,1040ICFL22,1000,1000,1000,1000,11,20190320
936504,1050ICFL24,1015,1015,1015,1015,38,20190320
936512,91LTFL22,1008.8,1008.8,1006,1008.58,798,20190320
936520,925LTFL24,1020,1020,1011,1012.9,1230,20190320
936524,889LTFL24,1014,1014,1014,1014,200,20190320
936528,935LTFL29,1024,1024.1,1020.1,1021.65,320,20190320
936532,898LTFL29,1009.6,1009.74,1009.6,1009.74,550,20190320
950495,843PFC22A,8380,8380,8380,8380,1,20190320
955457,95YBLPER,985000,985000,985000,985000,1,20190320
956281,885HDFC99,1063000,1066100,1063000,1066100,5,20190320
957075,9YBLPER,862000,1018000,862000,1018000,2,20190320
957208,975UPPCL26,980000,980000,980000,980000,1,20190320
958383,950MFL22,997397,997397,997397,997397,2,20190320
958409,956SBIPERP,1036000,1036000,1036000,1036000,1,20190320
958457,937SBIPER,1026000,1026000,1026000,1026000,6,20190320
958528,RARC9JAN19,100900,100900,100900,100900,20,20190320
958533,RFL170119,102000,102000,102000,102000,10,20190320
958560,RARCL290119,100000,100000,100000,100000,10,20190320
961693,SBIBONDSII,10500,10550,10455,10455,29,20190320
961695,IDFCFBLD1B,9200,9220,9200,9200,6,20190320
961700,IDFCFBLD1F,8950,8950,8950,8950,4,20190320
961703,SBIBIVR,10755,10765,10736,10751.5,127,20190320
961711,PFCBS1,4900,4900,4875.01,4875.01,9,20190320
961712,PFCBS2,9150,9245,9150,9245,32,20190320
961715,PFCBT1S1,5000,5000,5000,5000,12,20190320
961716,PFCBT1S2,8752,8752,8752,8752,2,20190320
961721,LTINF90122I,990.23,999,990.23,999,129,20190320
961722,LTINF9122II,1804,1815,1801.5,1805.11,199,20190320
961727,820NHAI22,1086.2,1086.2,1086,1086,1771,20190320
961728,830NHAI27,1155.03,1160,1155.03,1160,100,20190320
961729,820PFC2022,1082.3,1082.3,1081,1081.97,401,20190320
961730,830PFC2027,1158.3,1158.3,1158.3,1158.3,800,20190320
961731,8IRFC230222,1078,1080,1078,1080,469,20190320
961736,870IDFCFBL,8617,8617,8617,8617,8,20190320
961737,870LNT22A,979,980,979,980,25,20190320
961738,870LNT22B,1720.5,1730,1720.5,1724.5,340,20190320
961740,890SREI17B,1680,1680,1680,1680,4,20190320
961742,915SREI17B,1450,1450,1450,1450,30,20190320
961744,812REC27,1169,1169,1169,1169,500,20190320
961746,843IDFCFBL,8550,8550,8550,8550,4,20190320
961752,719IIFCL23,1033.92,1035.01,1030.11,1030.11,74,20190320
961754,740IIFCL33,1115,1115,1094.16,1096.63,99,20190320
961756,734IRFC2028,1095,1095,1089.5,1089.55,99,20190320
961767,719HUDCO28,1080,1080,1080,1080,100,20190320
961779,871REC28,1210,1220,1210,1219.76,573,20190320
961784,839HUDCO23,1119.8,1119.8,1119.8,1119.8,200,20190320
961785,876HUDCO28,1214.98,1262,1204,1205.72,3675,20190320
961790,843NHPC23,1066,1066,1066,1066,270,20190320
961791,879NHPC28,1215,1215,1215,1215,20,20190320
961798,875IIFCL33,1220.1,1223.6,1220.1,1223.6,250,20190320
961803,879PFC28,1200,1200,1180,1180.24,1250,20190320
961804,892PFC33,1280,1290,1280,1290,423,20190320
961810,891NTPC33,1299,1299.49,1299,1299.49,2,20190320
961814,876HUDCO24,1146,1146,1144.01,1144.01,350,20190320
961816,901HUDCO34,1285.24,1296.99,1285.24,1296.99,2,20190320
961817,841IIFCL24,1096.35,1096.35,1096.35,1096.35,1300,20190320
961822,891IIFCL34,1264.05,1275,1264.05,1275,11,20190320
961826,875NHAI29,1205,1205,1205,1205,125,20190320
961853,900KPL34,1250,1250,1250,1250,94,20190320
961877,886REC34,1225,1250,1225,1250,200,20190320
961885,888IRFC29,1285,1285,1285,1285,115,20190320
961893,841IIFCL24B,1069.01,1070,1069.01,1070,442,20190320
961895,880IIFCL29,1182,1182,1180.1,1180.6,550,20190320
961897,880IIFCL34,1200,1200,1200,1200,366,20190320
961906,736NTPC25D,1075,1075,1070,1070,313,20190320
961910,762NTPC35F,1152.11,1152.11,1152.11,1152.11,1,20190320
972608,IFCI150910A,5051,5051,5051,5051,4,20190320
972654,IFCI010811,20499.99,20700,20499.99,20700,120,20190320
972655,IFCI010811B,21060,21060,21060,21060,10,20190320
972656,IFCI010811C,10600,10600,10600,10600,10,20190320
972657,IFCI010811D,11000,11199,11000,11199,30,20190320
972660,IFCI310111A,4905,4905,4851.01,4852.53,12,20190320
972661,IFCI310111B,9080.01,9080.01,9080.01,9080.01,12,20190320
972704,IFCI121211A,8672,8700.6,8672,8700.6,5,20190320
972705,IFCI121211B,4920,4920,4920,4920,4,20190320
972713,IFCI150212A,9030,9030,9000,9020,30,20190320
972714,IFCI150212B,4950,4950,4916.01,4950,14,20190320
972715,IFCI150212C,8850.1,8869,8850.1,8850.1,16,20190320
972716,IFCI150212D,4750.01,4750.01,4750.01,4750.01,4,20190320
972719,IFCI310312A,8170,8180,8170,8180,10,20190320
972885,893PTCIF22A,8950,8950,8950,8950,8,20190320