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

500002,ABB LTD.,1394.8,1394.8,1337.05,1342.3,10076,20170810
500003,AEGIS LOGIS,183.9,184.05,176.25,178.7,31128,20170810
500008,AMAR RAJA BA,804,813,794,798.85,18169,20170810
500009,A.SARABHAI,7.22,8.32,7.22,7.8,55971,20170810
500010,HDFC,1726.15,1749.15,1701.1,1702.5,403434,20170810
500012,ANDHRA PETRO,25.65,26.5,24,24.9,59902,20170810
500013,ANSAL INFRAS,23.6,23.95,21.65,22.2,69524,20170810
500014,APPLE FINANC,3.55,3.65,3.55,3.57,10393,20170810
500020,BOM DYEING,78.3,78.9,66.1,69.65,779420,20170810
500023,ASIANHOTNR,130,130,127.55,127.55,105,20170810
500027,ATUL LTD.,2035.05,2070,2025.25,2036.15,2926,20170810
500028,ATV PROJECTS,6.65,7.27,6.65,6.8,6015,20170810
500029,AUTOLITE(I),62,64,57.7,58.15,32742,20170810
500031,BAJAJ ELECT.,318.65,320.2,301.6,303.45,59064,20170810
500032,BAJAJHIND,14.95,15.2,14.35,14.7,1944010,20170810
500033,FORCE MOTR,3910,3939,3800.55,3821.55,30701,20170810
500034,BAJFINANCE,1681,1681.2,1614,1638.4,110842,20170810
500038,BALRAM.CHINI,163,170.05,158.4,159.85,160490,20170810
500039,BANCO PROD.,220,221.4,208.2,210.85,45087,20170810
500040,CENTURY TEXT,1247.95,1247.95,1144,1171.2,332361,20170810
500041,BANNARI AMAN,2008,2008,1955.7,1966.95,72,20170810
500042,BASF INDIA,1417.05,1419.35,1371,1399.35,1799,20170810
500043,BATA INDIA,636,643.85,622.65,632.4,59589,20170810
500048,BEML LTD,1600,1611.5,1425,1488.65,93417,20170810
500049,BHARAT ELECT,177,178,169.2,171,450757,20170810
500052,BHANSALI ENG,77.5,78.4,74,74.6,629636,20170810
500055,BHUSH STEEL,66.3,68.4,64.35,65.15,146384,20170810
500059,BINANI IND.,72.8,73,70.2,71.15,10363,20170810
500060,BIRLACABLE,42.2,42.3,40,40.2,14308,20170810
500067,BLUE STAR,674,678,611,658.7,3999,20170810
500069,BNK CAPITAL,80.3,80.3,75.05,76.25,514,20170810
500074,BPL LTD.,60.45,60.55,55.8,57,69215,20170810
500078,CAMPH.& ALL,745,752,740,742,1977,20170810
500083,CENTURY EXT,4.39,4.45,4.03,4.03,17559,20170810
500084,CESC LTD.,963,963,899.2,909.45,35780,20170810
500085,CHAMBAL FERT,136.5,136.5,120.9,123.75,238287,20170810
500086,EXIDE IND.,209.95,209.95,198.05,199.95,142109,20170810
500087,CIPLA LTD.,561.9,569.5,541.85,548.9,103100,20170810
500089,DIC INDIA,514.75,524.15,514,517.05,648,20170810
500092,CRISIL LTD,1835.5,1849.85,1819.3,1825.6,657,20170810
500093,CGPOWER,78.8,78.8,68.6,71.75,516680,20170810
500096,DABUR (I),309.05,310.55,305.25,305.95,45320,20170810
500097,DALMIASUG,170.85,170.9,152,159.1,61078,20170810
500101,ARVIND Ltd,377.05,384,361,367.6,111243,20170810
500102,BALARPUR IND,14.85,15.15,13.6,14.05,542412,20170810
500103,BHEL,132.9,135.15,124.15,126.45,2034065,20170810
500104,HIND.PETRO,427,431.4,400.75,413.15,524373,20170810
500106,IFCI LTD,24.45,24.65,22.4,22.85,1862692,20170810
500108,MAHA.TELE,18.4,18.7,17.6,17.8,252620,20170810
500109,MRPL,127.4,127.4,115.6,118.9,509949,20170810
500110,CHENNAI PET.,394,396.2,372,381.7,192048,20170810
500111,REL.CAP.,799.65,812.05,744.2,764.45,1111824,20170810
500112,STATE BANK,300.2,302.3,292,296.55,1069607,20170810
500113,STEEL AUTH.,61.05,61.4,58.4,58.9,465122,20170810
500114,TITAN,618.55,619,601.7,609.55,66943,20170810
500116,IDBI BANK L,56,56.4,53.15,53.8,630316,20170810
500117,DCW LTD.,33.7,34.2,30,31.6,437613,20170810
500119,DHAMPUR SUGA,242.5,246.6,221.25,227.3,164671,20170810
500120,DIAMINES&CHM,73.2,73.2,68.1,68.75,3374,20170810
500123,ELANTAS,1867.25,1909,1851,1895.9,3326,20170810
500124,DR.REDDY'S,2060,2097.7,1935.05,1948.95,186906,20170810
500125,E.I.D.PAR,301.3,308.95,299.05,303.15,49100,20170810
500126,MERCK LTD,1180,1183.25,1100,1124.35,5720,20170810
500128,ELEC.CASTING,26.7,27.6,26.1,26.95,176052,20170810
500132,EMPEE SUGARS,5.85,5.85,5.32,5.33,6403,20170810
500133,ESAB INDIA,662.75,703.2,662.75,681.15,871,20170810
500135,ESSEL PROP,241.3,243,238,239.9,3577,20170810
500136,ESTER INDUS.,34.2,34.9,32.05,32.45,34041,20170810
500139,FEDDERELEC,66.2,66.7,63.05,63.85,23645,20170810
500141,FERRO ALLOYS,8.15,8.18,7.3,7.51,154443,20170810
500142,FGP LTD.,1.71,1.71,1.71,1.71,182,20170810
500144,FINOL. CABLE,495,506.5,482.2,488.85,15423,20170810
500147,CMI FPE,590,600,578,582.75,713,20170810
500148,UFLEX LTD,397,397,365.8,373.45,56864,20170810
500150,FOSECO INDIA,1350.05,1350.05,1308.95,1327.4,204,20170810
500153,GANESH BENZO,63.25,69.3,62,64.75,516943,20170810
500155,GARDEN SILK,31.45,31.75,29.1,30.2,44978,20170810
500159,METROGLOBL,80.15,80.15,80,80,819,20170810
500160,GTL LTD.,15.75,15.75,14.2,14.55,51315,20170810
500163,GODFREY PH,989.95,989.95,890.05,902.4,18837,20170810
500164,GODREJ IND,600,600,566.45,577.1,68420,20170810
500165,KANSAI NERO,451,452,440.5,445.05,9194,20170810
500166,GOODRICKE,234,239.8,227.1,228.45,11814,20170810
500168,GOODYEAR (I),824,839,810,823.65,28579,20170810
500170,GTN INDUS,19.15,19.85,18,18.1,2607,20170810
500171,GHCL LTD,234.3,234.3,221.2,225.2,24295,20170810
500173,GUJ.FLOURO,783.9,791.4,740.05,755.6,30676,20170810
500179,HCL INFOSYS,43.3,43.3,41.25,41.65,484007,20170810
500180,HDFC BANK,1764.95,1765.95,1754.75,1759.7,45592,20170810
500182,HEROMOTOCO,3880,3944,3860.45,3886.9,97512,20170810
500183,HIMACHAL FUT,16.25,16.95,14.45,15.15,3947379,20170810
500184,HSCL,81.9,83.1,74.7,75.2,444067,20170810
500185,HIND.CONSTN.,33.7,35.8,32.7,33.7,2726211,20170810
500186,HIND.OIL EXP,73.6,73.6,69.1,69.8,77588,20170810
500187,HSIL,357.55,363.7,349.95,357.4,6896,20170810
500188,HINDUS.ZI,286.8,287.7,277.45,280.4,167628,20170810
500189,HINDUJA VENT,449.8,450.8,444,444.65,2174,20170810
500191,HMT LTD.,33.65,34.2,33,33.7,3514,20170810
500193,HOTEL LEELA.,21.4,21.8,20.6,20.75,87576,20170810
500199,I.G.PETRO,460.4,460.4,428.1,432.15,15374,20170810
500201,IND.GLYCOLS,177.8,177.8,159,161.35,50510,20170810
500206,MARGO FIN,10.65,10.65,10.15,10.15,300,20170810
500207,INDO RAMA,29.5,29.65,27.5,28.25,21765,20170810
500209,INFOSYS LTD,971.9,988,970,982.5,260085,20170810
500210,INGERSOLL,802.5,810,780,787.75,2526,20170810
500211,INSILCO LTD.,24.7,25.95,24,24.05,20441,20170810
500212,INTEG.FIN.SE,37,37,37,37,100,20170810
500213,INTER.TRAVEL,220,224,217,217.05,3337,20170810
500214,ION EXCHANGE,537,555,522.65,545.95,14347,20170810
500215,AGRO TECH FO,515,518,502.05,508.25,1917,20170810
500219,JAIN IRRIG,98.2,98.6,89.3,91.95,1319864,20170810
500220,JASCH INDUST,60.1,62,56,56.75,4496,20170810
500223,JCT LTD,4.02,4.11,3.7,3.77,740731,20170810
500227,JINDAL POLYF,387.8,394.8,370.05,375.55,8363,20170810
500228,JSWSL,228.6,229.35,218.35,222.4,323525,20170810
500231,UMANG DAIR,72.25,73.95,70,71.8,2982,20170810
500233,KAJARIA CER.,619,644.95,600.8,635.6,97233,20170810
500234,KAKATIYA CEM,360.9,363,321.75,337.55,9297,20170810
500235,KALYANI STEL,447.65,447.65,423.05,429.7,54988,20170810
500238,WHIRLPOOL,1167.7,1171.45,1132.3,1161.55,2305,20170810
500239,KG DENIM,68,69.95,67,68.6,14722,20170810
500240,KINETIC ENG.,75.2,79.45,73,73.45,18938,20170810
500241,KIRL.BROS.,264.9,264.9,244.95,246.65,6870,20170810
500243,KIRL INDUS,1360.05,1424.8,1360,1388.25,554,20170810
500245,KIRL.FERROUS,84,86.25,82.05,82.2,102537,20170810
500246,ENVAIN ELECT,29,29,29,29,500,20170810
500247,KOTAK MAH.BK,990.3,999.75,983.5,993.75,426695,20170810
500249,KSB PUMPS,675,700,660.1,688.8,2740,20170810
500250,L.G.BALKRISH,714.95,718,699.05,704.55,3407,20170810
500251,TRENT LTD.,272.55,276.05,250,265.55,36851,20170810
500252,LAKSHMI MACH,5850.05,5885.15,5790,5804.2,2398,20170810
500253,LIC HOUS.FIN,671,671.65,649,657.35,128837,20170810
500254,UTTAMVALUE,0.42,0.43,0.4,0.41,757388,20170810
500255,LML LTD.,10.52,10.75,10,10.13,78805,20170810
500257,LUPIN LTD.,959,971.45,920.4,935.65,225686,20170810
500259,LYKA LABS,54,54,50.1,50.7,19769,20170810
500260,RAMCOCEM,669.4,673.2,655.45,666.25,15416,20170810
500264,MAFATLAL IND,279.95,279.95,266,266.15,1346,20170810
500265,MAH.SEAMLESS,388,401.9,384,391.55,13434,20170810
500266,MAH.SCOOTER,2263.1,2278.75,2080,2098.5,1537,20170810
500267,MAJESTIC AUT,103,103,99.1,100.45,2466,20170810
500268,MANALI PETRO,34.05,34.05,31.25,31.8,147355,20170810
500271,MFSL,585.55,605,577.05,593.85,331443,20170810
500279,MIRC ELECT,15.15,15.3,14.45,14.55,90397,20170810
500280,CENTURY ENKA,308.9,312.45,301.5,303.4,12809,20170810
500284,LORDS CHLORO,30.1,30.15,30.1,30.15,35,20170810
500285,SPICEJET LTD,125.55,125.8,114.2,119.05,3184356,20170810
500288,MOREPEN LAB.,16.65,16.75,15.5,15.75,360393,20170810
500290,MRF LTD.,65770,66348.15,63208.4,64015.25,2005,20170810
500292,HEIDEL CEM,118,118,112.25,113.05,34106,20170810
500294,NCC,89.25,89.25,79.3,82.35,545216,20170810
500295,VEDL,299,303.6,291.3,298.85,1253542,20170810
500296,NAHAR SPG.,115,117,110.3,110.9,17298,20170810
500298,NAT.PEROXIDE,1425,1545,1425,1455.15,21618,20170810
500300,GRASIM IND.,1093.15,1093.15,1043.45,1069.85,169829,20170810
500302,PEL,2831.2,2837.15,2652.55,2725.05,23085,20170810
500304,NIIT LTD.,86,87.6,83.7,85.2,154536,20170810
500306,JAYKAY,8.09,8.14,7.91,7.93,15640,20170810
500307,NIRLON,222,232,214,219.2,78059,20170810
500312,ONGC CORPN,165.55,165.55,162.2,163.7,724638,20170810
500313,OIL COUNTRY,44.6,44.6,42.5,42.6,3892,20170810
500314,ORIENT HOTEL,33.8,33.95,33,33.5,15220,20170810
500315,ORINTAL BANK,135,136.4,124,126.9,639121,20170810
500317,OSWAL AGRO.,11.41,11.78,10.55,10.69,19449,20170810
500319,INDIAN SUCRO,34.7,36,34.65,34.95,12208,20170810
500322,PANYAM CEMEN,60,60.85,55.95,56.8,27461,20170810
500325,RELIANCE,1597.95,1606.85,1577.3,1584.05,339199,20170810
500327,PILITA,12.5,13.36,12.35,12.46,72761,20170810
500330,RAYMOND,777.05,778.4,713.5,723.35,74708,20170810
500331,PIDILITE,791,800,775,794.8,53482,20170810
500333,PIX TRANS,121.6,127.7,118,120.45,19888,20170810
500335,BIRLA CORPN.,935,958,915.05,941.6,4968,20170810
500336,SURYA ROSHNI,269.75,272.25,252.5,254.5,54335,20170810
500337,PRIME SECUR.,35.95,36.65,34.35,34.35,28472,20170810
500338,PRISM CEMENT,118.15,118.95,112.25,113.6,19833,20170810
500339,RAIN,132,132,105.3,112,778473,20170810
500343,PUDUMJEE,21.75,22.55,21.5,21.6,10350,20170810
500346,PUN.COMMUNI.,35.05,39.75,35.05,36.75,1707,20170810
500350,RSWM LTD,337.5,344.2,327.05,330.95,8265,20170810
500354,RAJSH.SUGAR,55,55.95,51,52.65,7059,20170810
500355,RALLIS INDIA,237.5,237.5,222.1,226.45,27291,20170810
500356,RAMANEWS,20.3,20.45,19.8,19.8,12744,20170810
500357,RAMA PAPER,13,13.38,12.65,12.65,2800,20170810
500360,RAPICUT CARB,68.25,70,65.5,66.25,7847,20170810
500365,RMGALLOY,6.93,7.5,6.93,6.95,20101,20170810
500366,ROLTA (I),54.5,54.5,52.2,52.6,109448,20170810
500367,RUBFILA INT.,84,86,83,84,61059,20170810
500368,RUCHI SOYA,21.55,21.8,20,20.3,193063,20170810
500370,SALORA INT.,47.8,48,46.9,46.9,1215,20170810
500378,JINDAL SAW,92.8,92.8,88.1,89.4,218630,20170810
500380,JK LAKSHMI,430,430.6,413.3,418.95,3791,20170810
500387,SHREE CEMENT,17819.1,17854.95,17300,17384.85,600,20170810
500388,SHREE KRISHN,28.15,28.15,28.15,28.15,1000,20170810
500390,REL INFRA,508,513.9,460.4,474.2,686188,20170810
500399,STEELCO GUJ.,7,7.45,7,7.17,5631,20170810
500400,TATA POWER,77.05,77.75,76,77.05,171211,20170810
500402,SPMLINFRA,166,166,161.25,163.75,138918,20170810
500403,SUNDARAM FAS,385.2,385.4,368,371.2,14651,20170810
500404,SUNFLAG IRON,44.4,45.55,43,43.45,66876,20170810
500405,SUPREME PET,326.1,334,320,323.1,5592,20170810
500407,SWARAJ ENGIN,1972,2010,1923.3,1976.3,2011,20170810
500408,TATA ELXSI,1688,1689.8,1613.25,1624.7,55286,20170810
500410,ACC LTD,1820,1820,1771.05,1776.35,26619,20170810
500411,THERMAX,866.95,885.85,861,864.45,593,20170810
500412,THIRUMALAI,1161.55,1194.85,1108.1,1143.25,33670,20170810
500413,THOMAS COOK,225,228.4,216.65,219.85,19360,20170810
500418,TOKYO PLAST,139,139.4,131.05,134.05,2831,20170810
500420,TORRENT PHAR,1227.85,1251,1202.45,1225.85,6378,20170810
500422,TRANSCHEM,29.75,30.6,28.6,29,12523,20170810
500425,AMBUJA CEME,272,272.25,266,267.55,99326,20170810
500429,UNIPHOS ENT.,84,87.5,83.65,84.2,7104,20170810
500439,VARD HOLDNG,3210.8,3217.45,3156,3156,86,20170810
500440,HINDALCO,239.4,244.35,235,237.8,1132647,20170810
500444,WEST COAS PA,192,193.1,178.5,181.35,48091,20170810
500449,HIND.ORG.CHM,20.15,20.3,19,19.1,13135,20170810
500450,MPIL CORP L,105.85,105.85,105.85,105.85,60,20170810
500456,PAS.ACRYLON,27.95,27.95,25.25,26.05,74896,20170810
500459,PROCTER &GAM,8035,8081.25,7919.05,8004.1,381,20170810
500460,MUKAND LTD.,81.25,82,74,76.7,41095,20170810
500464,UCAL FUEL,197.65,199,190,191.45,6531,20170810
500467,HARR.MALAYAL,75.7,77.3,70.85,72.95,24693,20170810
500469,FEDERAL BANK,107.05,107.7,102.25,105,879804,20170810
500470,TATA STEEL,602.35,614.4,598,604.55,647892,20170810
500472,SKF INDIA,1540,1564.75,1510.3,1522.25,2587,20170810
500477,ASHOK LEYL.,108.8,108.8,101.25,103.3,1305789,20170810
500480,CUMMINS (I),904.85,913.95,882.6,891.3,15805,20170810
500483,TATA COMM,610,610,570.45,589.65,65485,20170810
500488,ABBOTT (I),4419.35,4419.35,4349.8,4387.5,187,20170810
500490,BAJ HOLD INV,2551,2572.1,2496.05,2521.75,24073,20170810
500493,BHARAT FORGE,1175,1198.8,1110.3,1142.25,296541,20170810
500495,ESCORTS LTD.,625.1,630.45,573.65,586.9,294997,20170810
500500,HIND.MOTORS,8,8.04,7.06,7.16,113324,20170810
500510,LARSEN & TOU,1156,1166,1140.1,1159.5,120474,20170810
500520,MAH & MAH,1391.4,1395,1381,1389.4,50708,20170810
500530,BOSCH LTD,23999,24099.8,23333.05,23607.3,5340,20170810
500540,PREMIER LTD,30.5,30.8,29.5,29.5,6695,20170810
500547,BHARAT PET.,496,496,471.6,481.45,189299,20170810
500550,SIEMENS LTD.,1320,1322.55,1258.05,1284.3,20611,20170810
500570,TATA MOTORS,399.9,404,376,380.9,2401602,20170810
500575,VOLTAS LTD,527.55,531,513.8,520.2,64303,20170810
500620,GREAT EASTE,384.65,389.7,364.65,374.35,14004,20170810
500645,DEEPAK FERT.,350.45,351.45,321.15,332.5,76153,20170810
500650,EXCEL INDUST,429,429.95,407.55,413.3,2831,20170810
500655,GARWARE POLY,150,150.9,140,140.85,8470,20170810
500660,GLAXOSMITH,2354.25,2399,2325,2371.7,867,20170810
500670,GUJ.NARMADA,268.05,277,260.3,262.3,158208,20170810
500672,NOVARTIS,603,604.45,590.2,594.4,9081,20170810
500674,SANOFI,4209.35,4209.35,4119,4160.05,97,20170810
500676,GLAXOSMITHKL,5439.95,5440,5400,5400,649,20170810
500680,PFIZER LTD.,1790,1811,1761,1790.7,805,20170810
500690,GUJ.ST.FERT,122.7,127.1,117.7,119.35,455584,20170810
500696,HIND UNI LT,1183.7,1183.7,1166.1,1171.4,34567,20170810
500710,AKZOINDIA,1795,1795,1715.7,1785,4294,20170810
500730,NOCIL LTD,132,133,126.35,129.4,409023,20170810
500770,TATA CHEM.,574.1,587.75,562.15,575.55,41227,20170810
500777,T.P.L.,49.3,50.2,48.5,49.35,78912,20170810
500780,ZUARIGLOB,126.2,127.8,120,120.05,1918,20170810
500790,NESTLE (I),6732.75,6744,6569.15,6632.3,2089,20170810
500800,TATAGLOBAL,161.5,163.3,153.35,156.05,285495,20170810
500820,ASIAN PAINTS,1150.4,1159.8,1145.65,1152.25,50939,20170810
500825,BRITANIA IND,4030,4233,4030,4119.1,26069,20170810
500830,COLGATE PALM,1055,1056,1035.2,1050.95,18127,20170810
500840,EIH LTD.,129.15,131.45,128,130.55,5429,20170810
500850,INDIAN HOTEL,125.3,128.15,120.8,125.2,169328,20170810
500870,CASTROL,388,388,374.55,376.9,66139,20170810
500875,ITC LTD.,273,274.75,270.7,273.1,683062,20170810
500877,APOLLO TYRES,272,275.8,257.5,262.4,381571,20170810
500878,CEAT LIMITED,1680,1728.8,1659.05,1694.75,79237,20170810
500890,MODI RUBBER,108.15,112.5,107.75,107.8,7869,20170810
500940,FINOLEX IND.,581.4,589,576.1,578.95,5218,20170810
500945,VALUE IND L,6.99,7,5.7,6.51,30594,20170810
501150,CENTRUM CAP,59.7,61.95,54.35,56.05,7327179,20170810
501242,TCI FINANCE,22,22.25,21,21.45,15248,20170810
501295,INDUS.INV.TR,71.05,74.6,71,71.05,522,20170810
501298,INDUS.&PRUD.,1291,1291,1271,1271.95,121,20170810
501301,TATA INVEST.,802.25,803.05,763.7,773.5,14952,20170810
501370,WALCHAND PF,125,125,122,122,1260,20170810
501391,W.H.BRADY,173,178,161.3,164.05,416,20170810
501421,SOLIX TECHNO,135,135,135,135,1,20170810
501423,SHA ENG PLA,618.5,630,561.1,596.05,9472,20170810
501425,BOM.BURMAH,879,912.4,874,881.4,27528,20170810
501455,GREAVES COTT,154.3,154.3,149.1,149.85,29601,20170810
501477,MULLER & PHI,58.3,58.3,58.3,58.3,30,20170810
501700,INDIA NIVEH,51,51,51,51,2500,20170810
501827,CENTRAL RLY,418,430,418,420,18,20170810
501833,CHOWGULE ST,14,14.17,14,14,1601,20170810
501848,GLOBAL OFFS,33.1,33.95,32.8,33,5184,20170810
502015,ASSOC.STONE,36.1,36.9,35,35.4,28683,20170810
502090,SAGAR CEM.,814,834.45,810,822.15,1361,20170810
502137,DECAN CEMENT,1118.55,1120,1050,1070.9,187,20170810
502157,MANGALAM CEM,352.8,353,330,335.35,10463,20170810
502165,OCL INDIA L,1179,1179,1126.6,1142.3,1825,20170810
502168,N C L IND.,205,208,199,200.4,30331,20170810
502175,SAURAS.CEM.,63.45,64.9,61.2,62.45,23477,20170810
502180,SRI DIGV CEM,21.25,21.5,20.85,20.9,21255,20170810
502219,BOROSIL GLAS,9748,9880,8300,8517.2,9925,20170810
502281,TRIVENI GLAS,20.85,20.85,19,19.3,22834,20170810
502330,IPAPPM,298.95,301.95,280,283.25,12067,20170810
502355,BALKRISH IND,1575,1604.5,1512,1532.8,8647,20170810
502407,NATH PULP,33.8,36.95,33.8,34.85,5709,20170810
502420,ORIENT PAPER,93.6,94.4,85.6,89.85,50384,20170810
502448,ROLLATAINER,4.5,4.75,4.32,4.32,60642,20170810
502450,SESHA.PAPER,690.2,698,676,676.95,1258,20170810
502587,RAMA PULP,23,24,21.8,21.85,8935,20170810
502742,SINTEX IND.,28.8,29.2,26.7,27.3,5566140,20170810
502761,BLUE BLEND,40.3,41,39,39.7,7885,20170810
502820,DCM LTD.,115.7,120.65,114.5,115.2,13256,20170810
502865,FORBES & CO,1575,1605,1527.25,1560.75,3386,20170810
502873,H.P.COTTON,39.6,39.6,39,39.55,36,20170810
502937,KESORAM IND,131,131,124,125.25,85474,20170810
502958,LAKSHMI MILL,2555.1,2799.9,2555.1,2635,53,20170810
502986,VARDH TEXT,1181.75,1185.35,1170,1171.8,1086,20170810
502995,MALWA COTTON,7.35,7.45,7.1,7.12,2702,20170810
503015,MODERN INDIA,55,55,52.5,52.5,250,20170810
503031,PENLAND LTD,20.6,20.6,17.6,17.9,114742,20170810
503092,PASUPATI SPG,18,19,18,19,530,20170810
503100,PHOENIX MILL,517.9,517.9,498,508.15,1261,20170810
503101,MARATHON NEX,299.1,299.1,281.7,286.6,2160,20170810
503162,REL.CHEMOTX,83,89.85,80.2,84,2186,20170810
503169,RUBY MILLS,306.6,313.55,301.55,305.75,2444,20170810
503205,SHREERAM,50,54.5,50,54.5,8,20170810
503229,SIMPLEX REAL,98.6,99,95,99,1825,20170810
503310,SWAN ENG,121.25,124,113.25,116.85,98433,20170810
503349,VICTORIA MIL,3853,4080,3724.25,3890,63,20170810
503657,VEER ENERGY,32.9,34.45,29.1,29.45,81390,20170810
503691,SAHARA ONE,47.25,47.25,42.75,42.75,447,20170810
503722,BANSW.SYNTEX,144,145,137.5,138,2231,20170810
503776,MODIPON,38.95,39,34.8,34.85,153,20170810
503804,SHRI DINESH,128.3,134.95,128.3,130.5,476,20170810
503806,SRF LIMITED,1436.55,1498,1425.9,1476.2,26198,20170810
503811,SIYARAM SILK,1965.35,2002,1965.35,1990.85,5215,20170810
503831,FOMENTO HOTE,150,150,138.5,138.5,721,20170810
503960,BHARAT BIJLE,1230,1230,1143,1156.1,8463,20170810
504000,ELPRO INTER,80.1,82.8,78,79.85,4451,20170810
504008,EMCO LTD.,20.6,20.85,19.65,19.85,79127,20170810
504028,GEE LTD,43.45,48,37.65,47,698,20170810
504036,HIND.RECT,84.5,84.5,82,82,2779,20170810
504058,NIPPOBATRY,866,879.95,828.55,854,653,20170810
504067,ZENSAR TECH.,808.15,814.2,804,806.1,5995,20170810
504076,JYOTI LTD.,48.3,48.3,46.8,47.6,490,20170810
504084,KAYCEE IND,5110,5110,5110,5110,1,20170810
504092,INDOKEM LTD.,28.25,32.7,27.2,28.3,14922,20170810
504093,PANA ENERG,261,261,240,247.5,7925,20170810
504112,NELCO LTD.,94.5,94.5,86.9,88.15,100478,20170810
504132,PERM MAGNETS,49.2,50.7,48.1,48.1,16280,20170810
504176,HIGH ENERGY,295,295,283.15,283.15,703,20170810
504180,STD.BATTERY,6.5,6.5,6.5,6.5,300,20170810
504212,UNIV.CABLE,107,108,101.1,102.85,10013,20170810
504220,W.S.INDUSTR.,10.4,10.4,9.47,9.47,2150,20170810
504258,LAKSHMI ELEC,626,626,595,601.45,6447,20170810
504286,DELTA MAG,38.45,38.45,38.45,38.45,100,20170810
504378,NYSSACORP,1.99,1.99,1.99,1.99,5,20170810
504392,KRISHNA VEN,537,537,537,537,1,20170810
504614,SARDA ENMIN,340.2,369,339.5,350.4,191516,20170810
504646,BHAGWATI AUT,94.7,104,94.7,101.05,2930,20170810
504701,GONTER PEIP,6.8,7,6.65,6.87,4392,20170810
504741,IND.HUME PIP,528,529.25,485,494.85,8016,20170810
504786,INVEST &PREC,300,304.95,294.5,298.65,4380,20170810
504840,KAIRA CAN CO,1000,1000,969,969,32,20170810
504879,ORIENT ABRAS,29.35,29.35,28.9,29,2400,20170810
504903,RATHI ST,3.1,3.1,2.85,3,1480,20170810
504908,DUNCANENG,80,87,80,80,435,20170810
504918,SANDUR MANG.,765,765,700,714.15,10238,20170810
504959,STOVAC IND.,2511,2544.5,2480.3,2492.95,404,20170810
504961,TATA YODOGAW,57,57,49,49.5,9102,20170810
504966,TINPLATE,135,137.45,125.05,128.35,272855,20170810
504973,TUBE INV.,744.3,758.6,734.4,745.25,12459,20170810
504988,WELCAST,750,750,740.1,740.1,13,20170810
505010,AUTO AXLES,740.25,756.3,731,738.95,4516,20170810
505029,ATLAS CYCLES,370,380,364.1,367.4,832,20170810
505036,AUTO COR.GOA,652,680,651,664.15,1326,20170810
505075,SETCO AUTO,37.2,37.7,35.8,36.05,151099,20170810
505141,SCOOTERS IND,40.7,44,40.7,40.85,1165,20170810
505160,TALBROS AUTO,193.8,193.8,180.1,184.05,9493,20170810
505163,ZF STEERING,1200.05,1220,1135,1153.5,7569,20170810
505192,SMLISUZU,997.05,998.4,950,958.95,4200,20170810
505196,TIL LTD.,427.1,427.1,406,410.2,6029,20170810
505200,EICHER MOTOR,31497.9,31500,29855.05,30192.75,6809,20170810
505216,ALFRED HERB,810.15,885,806.2,834.9,35,20170810
505230,CIMMCO,80.2,95.75,76.65,77.9,14065,20170810
505232,VELJAN,1192,1245,1192,1245,159,20170810
505242,DYNAMAT.TECH,2275.8,2275.8,2190.05,2215.4,586,20170810
505250,G.G.DANDEKAR,59.05,62,59,59,3511,20170810
505255,GMM PFAUDLER,566,570,522.9,532.15,28733,20170810
505283,KIRLOSAR PN,934.95,950,888,896.35,13867,20170810
505299,KULK-POWER,32.9,36,32.9,32.9,424,20170810
505302,LAXMI AUTOLM,35,35,34.75,34.75,227,20170810
505324,MANUGRAPH IN,47.3,47.95,45.1,45.35,11403,20170810
505355,NESCO LTD,2377.15,2396.3,2333.2,2345.75,705,20170810
505358,INTEGRA ENG,40.25,40.25,39.15,39.95,39233,20170810
505368,REVATHI EQU.,700,717.1,693,693.05,416,20170810
505400,TEXINFRA,47.5,48.05,46.25,46.45,20246,20170810
505412,WENDT(INDIA),2356,2452.25,2355,2377.75,603,20170810
505506,AXONVL,1.29,1.29,1.29,1.29,1690,20170810
505509,RESPON IND,66,67,61.05,62.5,21416,20170810
505526,DOLAT INV.,2.45,2.7,2.45,2.57,18297,20170810
505533,WESTLIFE DEV,245.1,245.1,225.35,232.35,39577,20170810
505537,ZEE ENTER,540,542.6,503.8,522.25,62605,20170810
505590,SVPGLOB,386,491.85,386,448.95,12911,20170810
505650,SKYL MILLAR,2.98,2.98,2.98,2.98,25,20170810
505665,ANTIF BEARNG,388.05,411.9,388.05,399.85,2897,20170810
505681,BIMETAL BEAR,463.75,463.8,443,458,4750,20170810
505688,BHARAT GEARS,147.05,150.1,139.45,140.2,13647,20170810
505700,ELECON ENG,46.55,47.15,45.85,46.2,61892,20170810
505710,GRAUER& WEIL,41.3,41.85,39.05,39.4,260478,20170810
505712,GUJ.AUTO GE,292,295.1,271.25,280.75,2936,20170810
505714,GABRIEL(I),161.35,165,159.25,161.8,48604,20170810
505720,HERC.HOISTS,135.5,135.65,125,128.6,7044,20170810
505726,IFB IND.LTD.,649.1,656.5,646,648.45,1904,20170810
505729,SINGER INDIA,269,269,247.5,255.6,13402,20170810
505737,INTER.COMBUS,731,731,686.9,686.9,4135,20170810
505744,FED MOG GOE,529.05,536,509.1,523.35,1646,20170810
505750,JOSTS ENG.,948.15,1000,948,975,72,20170810
505790,SCHAEFFLER,4170,4300,4136.1,4192.9,183,20170810
505800,RANE HOLDIN,1586.3,1632.9,1574,1600.85,458,20170810
505827,SNL BEARINGS,290,301.5,284,284.75,2538,20170810
505840,JAIPAN INDUS,25.75,25.75,24.5,24.5,19164,20170810
505850,MANCREDIT,2.36,2.4,2.36,2.36,27651,20170810
505854,TRF LTD.,205.75,209.45,194,195.95,18758,20170810
505872,WPIL LTD.,459.8,473.9,440,462.2,81230,20170810
505890,KENNAMETAL,645,645,595,611.3,3872,20170810
505893,HIND.HARDY,126.5,126.5,126.45,126.5,110,20170810
505978,TRITON VALVE,1656,1740,1525,1562.1,1353,20170810
506003,SUDAL INDUS,8.4,8.4,8.4,8.4,5,20170810
506016,JRIIIL,1.54,1.54,1.54,1.54,1000,20170810
506074,ARSHIYA,65.1,71.8,62,68.9,46174,20170810
506076,GRIND NORTON,386.15,394.9,369.5,373.8,6917,20170810
506079,LAKSHMI PREC,41,41,40.3,40.35,2235,20170810
506105,STANROSE MAF,161,161,161,161,50,20170810
506109,GENESYS INT.,243.95,243.95,215.05,224.85,38869,20170810
506122,PANKAJPIYUS,38.6,46.9,38.6,46.9,245,20170810
506128,PARNAXLAB,61,61,54.45,55.45,39858,20170810
506146,VISAGAR POL,1.07,1.07,0.98,0.99,332844,20170810
506180,SHRI OM TRD,122,122,122,122,615,20170810
506184,KANANI IND,12,12.29,11.5,11.76,6006,20170810
506194,ARIH SUPER,176,180.9,166.4,167.25,228960,20170810
506197,BLISSGVS PH,164,169.65,155.85,158.6,43210,20170810
506222,INEOSSTYRO,915,915,823,841.45,25598,20170810
506235,ALEMBIC LTD.,38.8,38.8,37,37.25,63706,20170810
506248,AMINES&PLAST,47,48.3,43,44.55,11594,20170810
506260,ANUH PHARMA,171.1,171.9,165,165,5393,20170810
506261,MODISON MET.,56,57,54.5,55.15,16249,20170810
506285,BAYER CROP,4244.15,4320,3920.1,4128,1681,20170810
506390,CLARI CHEM,613.95,613.95,586.2,589.9,8880,20170810
506395,COROM INTER,438,438.5,387,404.15,34555,20170810
506401,DEEPAK NITR.,152.1,153.05,145,146.95,67865,20170810
506405,DHARAMSI CHM,113.3,113.45,104.5,106.25,38138,20170810
506414,DIL LTD,715,736.45,690.5,704.7,2315,20170810
506480,GOCLCORP,496.05,500,475.05,479.85,894,20170810
506520,JAYSHRI CHEM,10.01,10.14,9.6,9.82,16098,20170810
506522,JL MORISON,1205,1205,1150,1150,40,20170810
506525,KANORIA CHEM,75.9,76.45,71.1,72.3,28920,20170810
506528,KELTECH EN.,1107,1125.95,1021,1043.7,2431,20170810
506532,NITTA GELA,175.5,180.3,170.9,171.25,2729,20170810
506579,ORIENT.CARB.,1175,1211,1126.5,1183.4,1822,20170810
506590,PHIL.CARBON,635,659.9,544.8,580,331656,20170810
506597,AMAL PRODUCT,136.2,139.7,134,134.65,10657,20170810
506605,POLYCHEM,436,436,400,405.4,116,20170810
506618,PUN.CHEM,365,365,350,350.75,2218,20170810
506642,SADHANA NITR,63,63.6,60,60,4008,20170810
506655,SUDARSH.CHEM,394.15,399.8,345,351.2,65838,20170810
506685,ULTRAMARINE,203,203,185.6,186.95,14414,20170810
506687,TRANSPEK,1060.3,1159.85,936,962.9,10759,20170810
506690,UNICHEM LAB,249,249.4,243.15,244.95,9354,20170810
506720,ZANDUREALTY,1250.1,1250.1,1220.1,1225.15,363,20170810
506734,MYS PETRO,102.5,103.85,100,100.55,994,20170810
506767,ALKYL AMINES,377.05,382.65,374.1,374.8,881,20170810
506808,TUTICORIN.,11.38,11.9,11.38,11.38,2000,20170810
506820,ASTRAZEN.PH.,900,908.85,900,905,1608,20170810
506852,PUN.ALKALI,17.7,17.85,17.6,17.6,1858,20170810
506854,TANFAC IND.,59.15,61,55.8,56.75,30188,20170810
506858,GUJ.PETRO,19,20.55,19,19.8,888,20170810
506863,SWADESHI IND,6.98,6.98,6.98,6.98,3776,20170810
506879,GUJ.THEMIS.,42.3,43.95,41.85,41.85,3670,20170810
506910,JAYSN DYEST,68,70,67.1,67.2,1509,20170810
506919,MAKERS LAB.,84,84,76.15,77.7,9555,20170810
506943,J.B.CHEMICAL,291,291,282,284.3,8297,20170810
506981,BL.CHIP TEX,74.9,77,71.25,74,1097,20170810
506991,NOBLE EXPLO.,5.61,5.61,5.61,5.61,1100,20170810
507180,KESAR ENT.,75,75.55,74,74.1,2925,20170810
507205,TILAKNAG IND,11.91,11.91,11.05,11.17,32488,20170810
507300,RAVALGAON,4200,4200,4200,4200,1,20170810
507315,SAKTHI SUGAR,28.55,28.75,27.05,27.6,23823,20170810
507410,WALCHANDNGR,145,145,135.85,138.3,49200,20170810
507438,IFB AGRO,418,418,390,393.45,737,20170810
507442,DHARANI SUG,25.6,26.35,24,24.25,15677,20170810
507450,THIRU A.SUG.,58.1,58.45,55,55.1,2768,20170810
507458,UNITED BREWE,20,21.35,20,20.1,25810,20170810
507474,KOTHARI FERM,51.9,51.9,49.5,49.5,402,20170810
507488,G.M.BREWERI,412.8,414.95,394,403.9,2583,20170810
507490,RANA SUGARS,8.37,8.49,7.27,7.68,320110,20170810
507498,PICCADILY SU,6.97,7.74,6.5,6.53,7839,20170810
507508,RIGA SUGAR,18,18.4,17.5,17.55,7704,20170810
507514,SOM DISTILL.,146,146.5,134.5,135.2,23783,20170810
507525,AMRIT CORP,650,650,616,620,36,20170810
507526,ASSO.ALCOHOL,131,131,122.5,126,7173,20170810
507552,FOODS & INNS,1030,1035,1000,1008.45,357,20170810
507580,IVP LIMITED,158,160,155.25,160,253,20170810
507598,KLRF LTD,88,92.8,85.65,85.9,1810,20170810
507621,MILKFOOD,206,208,186.3,194.15,578,20170810
507645,POLSON LTD.,18130,18130,17300,17660.5,126,20170810
507649,RASOI LTD.,39500,40516.85,39000,39524.6,36,20170810
507652,RATNAMANI,1.43,1.43,1.43,1.43,201,20170810
507685,WIPRO LTD.,286,289,285.9,288,144629,20170810
507690,ORIENT BEVER,121,122,117.05,117.05,641,20170810
507717,DHAN AGRI,771.85,771.85,750.05,756.25,893,20170810
507747,TTK HEALTHCA,702,719.8,697.05,702.8,240,20170810
507753,SREE.RAY.ALK,28,28.4,25.3,26,482844,20170810
507759,LIME CHEM.,28.4,28.4,28.4,28.4,1600,20170810
507779,KANPUR PLAST,117.2,123,115,115.75,13423,20170810
507785,TAINWALA CH.,80.75,90.15,73.9,75.85,23719,20170810
507789,JAGSON PHAR,32.3,32.85,30.1,31.3,5201,20170810
507794,KHAITAN CHEM,15.05,15.05,14.1,14.65,47779,20170810
507815,GILLETTE (I),5200,5200,5081.65,5114.75,319,20170810
507817,WIRES FABRIK,101.55,109.9,101.55,109.9,300,20170810
507828,ANSAL HOUS.,22.1,22.95,20.05,20.55,34648,20170810
507833,COMPUTER PNT,0.91,0.91,0.91,0.91,2050,20170810
507836,MAC CHARLES,443.15,468.95,443.15,451,2774,20170810
507864,PION INVEST,50.5,50.5,42.1,43.05,12367,20170810
507872,ASHNOOR TEX.,16.55,16.55,16.55,16.55,300,20170810
507878,UNITECH LTD,7.75,8.12,7.1,7.37,9852024,20170810
507880,VIP INDUS.,189.05,191.8,180,183.15,30331,20170810
507910,FIBERWB IN,303.5,325.8,300,310.6,118919,20170810
507912,LKP FIN,107.5,110,100.85,101.15,2765,20170810
507944,BAJAJ STEEL,130.05,138.5,129,129.1,1110,20170810
507948,KEY CORP.LTD,19,19,19,19,60,20170810
507960,GUJ.HOTELS,126.05,129.05,126.05,129.05,500,20170810
507981,JINDAL HOTL,51.8,51.8,49,49,1839,20170810
507998,SIMMONDS-MAR,74.6,78,73,76.15,9375,20170810
508136,BNALTD,210.5,210.5,210,210.2,1034,20170810
508486,HAWKINS COOK,2756.75,2756.75,2657.3,2667.7,895,20170810
508494,WARREN TEA,108.7,112.7,107.35,109,1113,20170810
508814,COSMO FILMS,390,391.9,365,380.95,51016,20170810
508860,DIAMANT,0.69,0.69,0.68,0.69,6595,20170810
508869,APOLLO HOSP.,1215.65,1237.5,1202,1210.15,6285,20170810
508905,SMIFS CAPITA,46.55,46.55,46.55,46.55,500,20170810
508906,EVEREST INDS,340,340.1,302.05,307.9,11334,20170810
508922,MSR INDIA,27.6,27.6,27.6,27.6,1756,20170810
508933,AYMSYNTEX,70,70,67.1,67.45,3978,20170810
508941,PANASON CAR,495,495,474.25,479.1,6359,20170810
508954,FINKURVE,43,43,42.75,42.75,2000,20170810
508956,HB LEAS.PUB,1.97,1.97,1.97,1.97,106,20170810
508989,NAVNETEDUL,159,159,152.95,154.4,13194,20170810
508996,SATPROP LTD,4.93,5.02,4.93,5.02,16,20170810
508998,STERL INTER,1.57,1.57,1.4,1.47,115925,20170810
509020,RUCHI INFRA.,2.95,2.95,2.69,2.7,8510,20170810
509048,LANCOR HOLDS,30.05,30.75,29,29.25,24765,20170810
509053,BANAS FIN.,0.52,0.52,0.52,0.52,1000,20170810
509055,VISAKA IND.,451.45,451.45,425,431.25,9974,20170810
509077,PRESSMN,64,64.95,61.5,62.05,16736,20170810
509079,GUFIC BIO SC,70.5,72.1,68.25,68.8,22928,20170810
509148,GOVIND RUBB.,23.05,23.5,21.5,22.75,37017,20170810
509152,GRPLTD,1360,1360,1302.5,1333.9,656,20170810
509162,INDAG RUBBER,184,189.75,177,179.4,4015,20170810
509196,M.M.RUBBER,22.7,22.7,22.7,22.7,150,20170810
509220,PTL LTD,41.1,41.85,40.1,40.25,4875,20170810
509243,TVS SRICHAKR,3375,3474.7,3310,3407.15,1711,20170810
509438,BENARES HOT,1121.05,1176.75,1121.05,1130,40,20170810
509472,CRAVATEX,423,423,390,400,178,20170810
509480,BERGE PAINT,252.25,254.2,244.3,247.95,158022,20170810
509486,CAPRIHANS,88.2,92.6,87.1,89.1,11657,20170810
509488,GRAPHITE IN.,228,245,225,237.75,464728,20170810
509496,ITDCEM,150,157.25,149.5,153.9,481930,20170810
509525,EMPIRE IND.,2084,2084,1936.1,1941.85,461,20170810
509546,GRAVISS HOSP,17.1,17.1,17,17.05,3616,20170810
509550,GAMMON INDIA,9.1,9.26,8.71,8.75,114016,20170810
509557,GARWARE WALL,870,890.4,856.05,871.05,1479,20170810
509567,GOA CARBON,272,273.9,262.05,266.95,16118,20170810
509597,HARDCASTLE,270.55,276,261.5,265,355,20170810
509631,HEG LIMITED,482.95,490,459.95,471.55,251110,20170810
509635,HIND.COMPOSI,574.05,574.9,545,545.5,2562,20170810
509675,HIL,1025.15,1046.45,975,984.7,6252,20170810
509692,IND.CARD,180.7,186.4,179,180.55,1120,20170810
509709,INT.CONVEYOR,23.25,23.25,19.1,20.6,7750,20170810
509715,JAYSHRE TEA,98.45,99.4,95.5,96.45,12387,20170810
509760,MODERN SHARE,18.15,18.15,18.15,18.15,37,20170810
509820,PAPERPROD,238,238.9,232.25,235.75,2023,20170810
509835,PREMIER SYN.,45.5,45.5,45.5,45.5,50,20170810
509874,SHALIMAR PAI,211.85,216.8,203.2,203.5,8730,20170810
509895,HIND MILLS,374,375,355,356,176,20170810
509930,SUPREM IND,1069,1070,1018,1039.95,3578,20170810
509966,VST INDUS.,2858.35,2858.35,2632,2690.95,1863,20170810
510245,SWASTI VINAY,3.93,3.94,3.56,3.6,114215,20170810
511012,YAMINI INVES,16.55,16.55,16.55,16.55,40,20170810
511034,JINDAL DRILL,161.55,161.55,153,154.6,4309,20170810
511066,SAKTHI FIN.,43.35,44.55,40.15,40.75,52501,20170810
511072,DEWAN H.FIN.,424.85,427.15,392.5,407.4,321658,20170810
511076,SAT IND LTD,24.8,24.8,23.6,23.6,21487,20170810
511108,SHIVA TEXYAM,359.5,363,330,337.45,3711,20170810
511110,V.B.DESAI,11.2,12.28,11.12,12.28,1102,20170810
511116,QUADRANT,2.18,2.41,2.18,2.36,14913,20170810
511131,KAMAN HSG,12.5,12.6,12.5,12.6,550,20170810
511144,ASYAINFO,44.55,44.55,42.1,43.55,35841,20170810
511147,WALL ST.FIN.,27,27.25,25.7,26.1,20530,20170810
511153,ANJANIFOODS,18.8,18.8,18.8,18.8,100,20170810
511196,CANFIN HOMES,2834.4,2902.6,2768,2834.5,14697,20170810
511208,IL & FS INVE,15.45,15.8,14.85,15,165193,20170810
511218,SHRIRAM TRAN,944.95,956.45,917.45,936.15,50648,20170810
511243,CHOLAFIN,1165,1177.1,1150,1156.9,7157,20170810
511288,GRUH FINANCE,485,485,459.65,463.8,20000,20170810
511333,VLS FINANCE,63.5,63.85,59.5,60.4,28730,20170810
511355,IND CEM CAP,3.65,3.65,3.61,3.61,2100,20170810
511359,AD-MANUM FIN,28.25,28.3,27.95,27.95,9100,20170810
511377,MEHTA I.FIN,4.41,4.41,4.41,4.41,100,20170810
511389,VIDEOCON IND,19.8,20,19.45,19.45,207737,20170810
511411,SHRISTINFRA,320,320,308,308,55,20170810
511413,CREST,171.55,176.25,150,156.9,2662,20170810
511431,VAKRANGEE,444.5,454,444,447.7,200580,20170810
511447,SYLPH TECH,5.85,5.85,5.85,5.85,190,20170810
511451,DHARANI FIN.,9,9.1,9,9.1,401,20170810
511473,IND.BANK MER,15.45,19.35,15.45,16.35,71300,20170810
511501,BHARAT BHUSH,16.85,18.9,16.65,16.65,2264,20170810
511505,CAPITAL TRUS,480,481.45,465,476.4,2378,20170810
511509,VIVO BIO TEC,62.3,62.3,62.3,62.3,122,20170810
511523,VEERHEALTH,10.14,10.14,10.14,10.14,500,20170810
511533,SAHARA HOUSG,70,75.4,68,70,2693,20170810
511543,GSB FINANCE,9.01,9.7,9.01,9.7,101,20170810
511551,MONARCH,68.1,72.5,66.5,68.4,44918,20170810
511557,PRO FIN CAP.,203.4,204,194.25,200,10357,20170810
511559,TIMES GUARAN,33.55,37,33.55,34.3,3234,20170810
511589,AVONMORE,17.85,17.85,14.8,15.8,5706,20170810
511601,YASH MANAGE.,8,8.4,7.6,8.4,1480,20170810
511605,ARIHANT CAP.,85.8,85.8,80.1,81.15,14287,20170810
511611,DCM FINANCIA,2.76,2.78,2.76,2.77,6225,20170810
511626,R R FINANCE.,11.1,11.1,11.1,11.1,50,20170810
511630,SAMBHAAV MED,11.8,12.6,11.71,11.75,77275,20170810
511642,WISEC GLOBAL,6.13,6.13,6.13,6.13,1,20170810
511658,NETTLINX LTD,115,115,103.5,110.9,13745,20170810
511676,GIC HOUSING,495,497,473.95,483.9,30694,20170810
511724,BAID LEASING,98,98,94,95,6390,20170810
511726,VIPUL LTD,84.8,87,81.3,83.1,63383,20170810
511730,TRC FINAN.SE,6.71,6.71,6.71,6.71,1000,20170810
511736,USHDEV INTNL,3.87,3.87,3.87,3.87,5155,20170810
511742,CHOKHANI SEC,25.9,26.05,25.9,26.05,900,20170810
511754,SHALIB.FINAN,109.5,109.5,99,100,3683,20170810
511764,UPASANA FIN.,36.7,36.7,36.7,36.7,1100,20170810
511766,MUTHOOT CAP,514.7,515,490.05,502.95,963,20170810
511768,MASTER TRUST,35.35,37,35.35,35.6,400,20170810
512018,CNI RES LTD,2.88,2.88,2.4,2.4,68125,20170810
512047,ROYAL IND,1.67,1.7,1.67,1.67,2500,20170810
512068,DECCANGOLD,41.45,44.45,41.45,42.4,192355,20170810
512070,UPL,830.6,840,790,821.3,66303,20170810
512093,CRANES SOFTW,1,1.06,0.99,0.99,35137,20170810
512161,8KMILES,511,515,487.65,498.85,5380,20170810
512175,VAMA INDS,28,28,26.7,26.7,18383,20170810
512179,SUNTECK REAL,253.5,261.75,239.95,243.9,552546,20170810
512217,PRISM MEDI,35.95,38.8,33.1,35.8,5857,20170810
512229,VERITAS,209.1,209.1,209.1,209.1,50,20170810
512237,JAI CORP LTD,75.4,75.5,71.15,72.3,211699,20170810
512247,ASHIRWAD CAP,2.84,2.84,2.75,2.75,73517,20170810
512257,SVARTCORP,4.01,4.16,3.9,3.92,178676,20170810
512267,MEDIA MATRIX,6.1,6.76,6.1,6.1,2629,20170810
512289,SHIRPUR GOLD,146.1,146.9,131.15,134.95,9174,20170810
512296,BHAGYA INL,21.55,22.3,20.1,21.9,3432,20170810
512297,SHANTAI,183,184,178,180.45,755,20170810
512299,STERL.BIOTEC,3.88,3.88,3.52,3.66,138822,20170810
512301,CHAMBAL BREW,7.72,7.72,7.72,7.72,176,20170810
512369,ENNORE COKE,2.77,2.8,2.74,2.75,4200,20170810
512381,NIVEDITA MER,34.25,34.25,34.25,34.25,20,20170810
512393,SHARDUL SECU,42,42.05,41.2,41.2,1200,20170810
512437,APOLLO FIN I,12.55,12.55,12.55,12.55,1817,20170810
512453,SHRI JAGDAMB,750,750,750,750,40,20170810
512455,LLOYDS MET E,15.5,17.45,15.5,15.9,32087,20170810
512493,GARNET INTL,592,640,592,606.3,31754,20170810
512519,DONEAR IND.,62,62.9,57,58,12830,20170810
512527,SUPER SAL IN,620.3,635.95,610,616.6,2546,20170810
512529,SEQUENT,118.15,118.7,110.2,112.1,16441,20170810
512531,STC INDIA,163.5,165.65,151.1,152.95,73952,20170810
512535,ASAHI INFRA.,1.43,1.43,1.43,1.43,2000,20170810
512559,KOHINORFOODS,66.4,67,60,62.3,22644,20170810
512573,AVANTI FEEDS,1700,1700,1466.25,1573.4,51203,20170810
512579,GUJ.NRE COKE,1.73,1.9,1.72,1.83,397419,20170810
512587,ZODIAC JRD,46.45,46.45,44.15,44.15,1100,20170810
512597,KEYNOTE CORP,55.15,55.15,55.15,55.15,200,20170810
512599,ADANI ENTER,122.85,123.3,113.8,116.3,840299,20170810
512608,BHANDARI HOS,2.21,2.24,2.1,2.19,136961,20170810
512626,ORBIT EXPORT,142.1,142.7,115.65,134.3,6828,20170810
512634,SAVERA IND,72.85,72.85,64.55,71.9,39,20170810
513005,VBC FERRO,41.5,41.5,41.5,41.5,20,20170810
513010,TATA SPONGE,815.8,820,785,791.3,26822,20170810
513023,NAV BHAR VEN,123.5,127.6,119.05,121.7,63537,20170810
513043,REMI EDEL,41.75,41.75,38,38,17,20170810
513059,G.S.AUTO INT,13.65,14.2,12,12.3,46424,20170810
513063,TRANSFREIGHT,9.16,9.16,8.51,9.16,1100,20170810
513097,SHIV.BIMETAL,68.6,68.6,63.65,64.95,25436,20170810
513108,GANDHI SP.TU,332.5,332.5,315,321.45,648,20170810
513117,AMFORGE IND.,4.9,5.45,4.75,5.45,9136,20170810
513121,ORICON ENT,57,58.85,54,55,221026,20170810
513142,BALASORE,49.6,49.9,44.6,45.55,134787,20170810
513151,STI INDIA LT,13.4,13.4,13.4,13.4,1550,20170810
513179,NAT STL AGRO,25.05,25.1,24.7,24.7,10338,20170810
513216,UTTAM GALVA,26.95,26.95,25.7,25.9,32199,20170810
513228,PENNAR STEEL,51.2,51.2,48.8,49.4,94182,20170810
513250,JYOTI STRUCT,8.84,8.84,8.84,8.84,30828,20170810
513252,JAY USHIN,343,345,342.7,342.7,181,20170810
513262,ST.STR.WHEEL,845,853.4,787,819.75,1394,20170810
513269,MAN IND.(I),84.5,84.5,77.1,79.5,176590,20170810
513303,MODERN STEEL,13.6,13.62,12.5,12.82,21195,20170810
513309,GOLKONDA,2.66,2.68,2.66,2.66,15605,20170810
513335,METALFORGE,32.7,32.9,29.25,30.05,27547,20170810
513349,AJMERA,190.1,194.25,176,183.4,34127,20170810
513353,COCHIN MIN.,92.9,92.9,85,86.4,1516,20170810
513361,ISW LTD,3.2,3.29,3.05,3.12,75109,20170810
513369,RAJKUMAR FRG,45,45,45,45,478,20170810
513375,CARBORUNDUM,333.25,335,324,328.15,22064,20170810
513377,MINERAL&METL,58.5,59.8,54.65,55.3,454643,20170810
513401,ASHIANA ISP.,27,27,25.65,26.9,5904,20170810
513414,SMPL,2.1,2.1,1.43,1.5,330604,20170810
513434,TATA METALIK,648,648.5,594.95,606.7,38145,20170810
513436,SHAH ALLOYS,17.8,18.5,17.75,18.45,2720,20170810
513446,MONNETISPA,29,29.95,27.35,27.95,70270,20170810
513456,KANISHK ST.,7.5,7.5,7.5,7.5,100,20170810
513472,SIMPLEX CAST,114,119,110.05,112.85,1386,20170810
513498,SOUTH.MAGNES,33.6,33.6,32,32,10600,20170810
513509,KALYANI FORG,320,330,310,318.55,984,20170810
513511,PANCH.STEEL,58.8,58.8,52.35,52.7,12452,20170810
513515,S.R.INDUS.,9.22,9.59,9.22,9.22,66430,20170810
513517,STEELCAST,103,105.6,99,99.65,15157,20170810
513519,PITTI LAMIN.,50.75,50.75,46.7,47.75,12461,20170810
513528,GLITTEK GRAN,2.16,2.16,2.16,2.16,1000,20170810
513532,PRADEEP MET.,69,69,65.5,65.95,467,20170810
513534,VARDHMAN IND,29.1,29.45,27.5,27.9,3105,20170810
513548,SHARDA ISPAT,35.9,35.9,35.9,35.9,65,20170810
513554,MAHA STEEL,88,88.1,77,80.25,231127,20170810
513597,SURANA INDS,3.61,3.62,3.61,3.61,2300,20170810
513599,HIND.COPPER,62.65,63.2,60.25,61.2,162195,20170810
513605,SRIPIPES,362,362.4,342.6,346.8,31446,20170810
513642,AXEL POLYMER,13.25,14,13.08,13.09,3300,20170810
513648,MARG PRO IN,10.67,10.67,10.67,10.67,200,20170810
513683,NLCINDIA,98.55,99.3,91.1,95.15,29820,20170810
513687,SPECTRA IND.,21.4,24.7,19.55,20.45,3921,20170810
513691,JMT AUTO LTD,4.69,4.71,4.25,4.39,173045,20170810
513693,KIC METALIKS,120.45,120.45,120.45,120.45,100,20170810
513703,KUMAR WIRE,25.8,25.8,25.8,25.8,100,20170810
513709,SHILP GRAVUR,135,135,127.3,129.8,22862,20170810
513713,WHITEORG,48,48,45.1,45.35,15126,20170810
513729,ARO GRANITE,63.05,63.3,61.5,62.05,6369,20170810
514010,HIM.FIBRES,7.41,7.41,6.47,6.47,6885,20170810
514030,DEEPAK SPINN,80.45,80.75,79.1,79.95,3446,20170810
514034,JBF IND.LTD,146,158.7,136,152.7,170915,20170810
514036,LOY.TEX MILL,701,710,662,708,98,20170810
514043,HIMAT.SEIDE,312.3,314.65,290.6,293.95,45514,20170810
514045,BSL LTD.,64.65,65,59,59.95,5175,20170810
514087,PBM POLYTEX,95,97.6,91.5,92.3,2858,20170810
514113,ADHINATH TEX,4.68,4.91,4.68,4.91,130,20170810
514128,KONARK SYN.,16.28,16.28,16.28,16.28,5,20170810
514138,SURYALATA SP,128.05,139.8,128.05,129,8,20170810
514140,SURYAVA SPIN,9,9,9,9,188,20170810
514142,TT LTD.,73,74.4,69.4,70.4,1395,20170810
514144,UNIWORTH LTD,1.14,1.14,1.14,1.14,4405,20170810
514162,WELSPUN (I),78,78.2,72,72.85,131981,20170810
514165,IND.ACRYLICS,16.35,16.45,15.5,15.55,101335,20170810
514167,GANESH ECOSP,314,330,314,325.65,5478,20170810
514171,CEETA IND.,14.2,14.2,13.5,13.5,325,20170810
514175,VARDHMAN POL,41.5,41.95,39.25,39.55,17741,20170810
514183,BLA ROS IND,23.5,23.5,22.25,22.3,3980,20170810
514211,SUMEET INDS.,31,31.3,28,28.7,101951,20170810
514215,BINNY LTD.,220.5,240,220,225.05,5159,20170810
514234,SANGAM INDIA,261.05,262.05,240,253.7,1103,20170810
514264,SEASONS TEXT,11,12,10.51,11.3,555,20170810
514266,ZENITH FIBRE,112.5,117.7,109,109.4,839,20170810
514274,AARVEE DENIM,57,57,44.55,45,66653,20170810
514286,ASHIMA LTD.,22.85,24,21.05,21.8,178160,20170810
514300,PIONEER EMB,45,45,37.05,38.35,21364,20170810
514302,VIPPY SPIN.,42.5,44.5,42.5,43.95,2744,20170810
514316,RAGHUVIR SYN,90,98.85,89.5,98.85,780,20170810
514322,KAMADGIRI,73.5,75,70.3,70.95,2427,20170810
514326,PATSPIN INDI,23.5,24.35,22.45,23.05,30486,20170810
514330,OVERSEAS SYN,10,10,10,10,20000,20170810
514332,NEOINFRA,48.35,48.35,48.35,48.35,200,20170810
514348,WINSOME YRN,2.06,2.06,2.01,2.06,14000,20170810
514354,PREMIER POLY,29,29.05,29,29,77,20170810
514358,EVERLON SYN.,1.83,1.83,1.74,1.74,1570,20170810
514386,GUJ COTEX,3.19,3.19,3.19,3.19,1000,20170810
514394,AJIL,70.9,70.9,66,66.65,597,20170810
514412,SARUPINDUS,79,79,79,79,50,20170810
514418,MANORG,76.95,76.95,71,71.65,12317,20170810
514428,HINDU.ADHESI,72.05,77,67,67.2,2337,20170810
514442,SRI KPR IND,27.7,27.7,25.15,25.15,32,20170810
514448,JYOTI RESINS,95.95,101,95.95,99.95,929,20170810
514450,MAHA.RUBTECH,53.5,53.5,48.85,50.85,2313,20170810
514454,SOUTH.LATEX,11.16,11.17,11.15,11.15,1600,20170810
514470,WIMSOME TEXT,71.05,76.75,68,68.05,28820,20170810
514474,FAIRDEAL FIL,29.7,31.8,29.4,31.5,1164,20170810
515018,REG.CERAMIC,5.75,5.75,5.28,5.58,3112,20170810
515030,ASAHI IN.GLA,293.15,293.15,281,281.55,9233,20170810
515037,MURD.CERAM,37.3,38.5,35.95,36.9,17127,20170810
515043,SAINT-GOBAIN,47.05,47.45,44.3,45.35,115881,20170810
515055,ANANTRAJ,54.45,55.9,51,52.45,248736,20170810
515059,MADHUS.IND.,19.15,19.15,18.4,18.45,700,20170810
515085,RESTILE CER.,5.04,5.55,4.65,5.12,7282,20170810
515093,MADHAV MARB.,58.3,58.8,53,54.7,12490,20170810
515127,RAMMAICA (I),12.8,12.8,12.8,12.8,700,20170810
515145,HIND.NAT.GLS,82.1,83.9,80.5,80.75,1430,20170810
515147,HALDYN GLASS,39.7,39.7,38,38.35,66658,20170810
516003,SARDA PLY.,160,165.8,150.75,150.8,10206,20170810
516007,MANGALAM TIM,29.05,29.75,27.5,28,15269,20170810
516016,SHREYANS IND,152,154,142,146.15,5994,20170810
516022,STAR PAPER,181,185,168.3,172.95,12601,20170810
516030,YASH PAPERS,28,28.25,26.1,26.7,52585,20170810
516064,ARROWGREEN,540.6,540.6,490,504,3026,20170810
516072,VISHNU CHEM,275,275.9,255,258.8,2491,20170810
516078,JUMBO BAG,15.95,16.5,15.1,15.1,1750,20170810
516082,N.R.AGARWAL,266.4,266.4,251.2,260.05,15127,20170810
516086,SH.RAJES.PAP,9.72,9.72,8.86,8.86,1100,20170810
516092,PUDMJEE IND,12.8,12.8,11.1,11.4,15564,20170810
516096,SANGAL PAPER,104,104,104,104,10,20170810
516106,SH.KARTHIK P,13.3,13.34,11.51,12.93,4513,20170810
516108,S.I.PAPER,97,98.75,92.85,97.9,29550,20170810
516110,SCANDENT,18.85,18.85,18.85,18.85,40,20170810
517015,VINDHYA TELE,1014.6,1050,935,1016.6,9605,20170810
517035,RUTTONSHA IN,59.95,60.2,51.25,56.85,12960,20170810
517041,ADORWELDING,372.2,378,363.8,376.8,557,20170810
517059,SALZER ELEC,185.1,185.1,181.25,182.1,6846,20170810
517063,JETINFOTRAN,56,56,47.2,52.25,5953,20170810
517080,HIGHGROUND,9.7,10.23,8.85,8.99,86080,20170810
517096,APLAB LTD.,22.75,24.9,22.75,23.1,682,20170810
517119,PCS TECH,21.95,21.95,21,21.9,582,20170810
517140,MOSER BEAR,5.17,5.17,4.19,4.43,158555,20170810
517146,USHA MART.LT,20,20.5,18.6,19,137820,20170810
517164,ZENITH COMP.,1.16,1.16,1.16,1.16,6000,20170810
517166,SPEL SEMICON,11.32,11.5,10.62,10.67,10542,20170810
517168,SUBROS LTD.,239,243,215.1,227.55,7591,20170810
517174,HONEYWELL,12749.95,12755.7,12500,12500,67,20170810
517206,LUMAX IND,1311.85,1315,1290.85,1309.95,730,20170810
517214,SPICEMOBI,18.05,18.25,17.95,18.25,6608,20170810
517224,SUJANA INDUS,1.04,1.04,0.9,0.93,114041,20170810
517228,TREND ELECT,11.69,11.69,10.59,10.59,4700,20170810
517238,DYNAVISION,61.6,61.6,61.6,61.6,900,20170810
517246,BCC FUBA,10.25,10.25,10.25,10.25,3034,20170810
517258,PRECISION EL,32,32.9,31.8,32,9560,20170810
517264,FINELINE CI,9,9.03,9,9.03,600,20170810
517271,HBL P SYS,44.35,45.05,43,43.9,70572,20170810
517296,PHOENIXLL,206.1,207.5,198.2,202,3221,20170810
517300,GUJ.IND.POW.,125.1,125.1,117,118.05,28869,20170810
517330,CMI LTD.,205.1,209.4,201.1,203.25,6990,20170810
517334,MOTHERSON SS,329,330.4,303.25,317.5,578378,20170810
517344,MINDTECK (I),66,72.6,66,70.85,1077,20170810
517354,HAVELLSINDIA,496.7,497.8,455,464.3,143845,20170810
517356,ACI INFOCOM,6.61,6.95,6.61,6.95,178,20170810
517370,INCAP LTD.,49.75,53.15,49.75,51.1,6827,20170810
517372,GUJ.INTRUX,66.2,66.2,66.2,66.2,89,20170810
517380,IGARSHI MOT,1010,1026.8,971,984.1,3738,20170810
517385,SYMPHONY,1327.85,1349.45,1175,1201.8,28906,20170810
517393,VINTRON INF.,0.52,0.52,0.52,0.52,2000,20170810
517399,VXL INSTRUM.,10,10,10,10,1000,20170810
517411,SHYAM TELEC.,13.6,15,13.6,15,450,20170810
517415,LEE&NEE SOFT,2.3,2.49,2.17,2.37,13930,20170810
517417,PATEL AIRTEM,182.5,185,177,183,3525,20170810
517421,BFLYGANDHI,172,172,164,164.25,2127,20170810
517437,DUTRON POLY.,143,143.5,133.25,135.2,3617,20170810
517447,R.S.SOFTWARE,65.05,65.9,62.75,63.15,19918,20170810
517449,MAGNA ELECTR,169.2,174.95,165,167.35,9908,20170810
517463,LINAKS MICRO,0.48,0.48,0.48,0.48,5000,20170810
517467,MARSONS,8.3,8.3,7.55,7.68,67926,20170810
517477,ELNET TECH.,130.4,130.4,121,121,2146,20170810
517481,ARTECH POWER,6.34,6.34,6.34,6.34,16020,20170810
517498,WEBELSOLAR,105.5,118,105.5,109.95,76425,20170810
517500,ROTO PUMPS,99,102,97.9,97.9,18859,20170810
517506,TTK PRESTIGE,6138.75,6212.15,6126.1,6140.05,625,20170810
517514,DHINDIA,21,21,20.15,20.9,3220,20170810
517518,LEEL,187.7,189.65,178,179.6,17381,20170810
517522,RAJ GLO WIR,589,599,550,571.95,2227,20170810
517530,SURANATP,4.56,4.62,4.55,4.62,7547,20170810
517536,ONWARD TECHN,95,95,85.2,86.4,16274,20170810
517544,CENTUM ELEC,609,611.7,595,597.15,1579,20170810
517548,STARLITE COM,53.05,53.05,45,46.75,291216,20170810
517554,NHCFOODS,11.74,11.74,10.66,10.87,15228,20170810
517556,PVP VENT LTD,4.88,5,4.64,4.85,59510,20170810
517562,TRIGYN TECH,93.95,99.4,93.95,93.95,32862,20170810
517569,KEI INDUST.,220,221.9,210.95,216.75,37877,20170810
517571,IMPPOWERS,87,90.8,85,85,1419,20170810
518011,KEERTHI,157,163.85,154.85,154.9,1714,20170810
518029,GUJ.SIDH.CEM,27,27,25.2,25.35,22859,20170810
518075,SURAJ PRODUC,17.4,17.4,17.4,17.4,200,20170810
518091,ANJANI PORTL,232.5,232.5,195,200.45,4183,20170810
519003,MODINATURAL,140,140,135,137.3,2373,20170810
519031,SHAH FOOD(P),70.3,82.5,70.3,79.55,402,20170810
519091,TASTY BITE,5475.05,5900,4966,5010.9,5625,20170810
519097,RITESH INTER,4.98,4.98,4.98,4.98,20,20170810
519105,AVT NATURAL,39,39.45,36,37,84187,20170810
519126,HIND.FOODS,166.6,175,166.6,168.1,105,20170810
519136,NAHAR INDUST,101,103.35,93.6,95.1,10355,20170810
519152,VADILAL ENT,764.5,764.5,764.5,764.5,10,20170810
519156,VADILAL IND,895.15,905,834.75,868.15,6518,20170810
519183,ADF FOODS LT,217.5,218.45,200,203.7,44860,20170810
519216,AJANTA SOYA,39.9,39.95,36.3,37.7,3234,20170810
519224,WILLIAM.MAGO,70.5,70.5,70.05,70.1,107,20170810
519238,SAPTARISHI A,3.14,3.14,3.14,3.14,100,20170810
519248,JVL AGRO,21.05,21.35,20,20.25,54435,20170810
519260,SANWARIA AGR,6.9,7.07,6.71,6.81,620056,20170810
519262,PRIMA AGRO L,14.46,14.46,14.46,14.46,1586,20170810
519285,TARAI FOODS,4.61,4.61,4.61,4.61,1100,20170810
519287,MODERN DAIRI,12.4,12.4,10.11,10.41,36991,20170810
519295,BAMBINO AGRO,172.2,181,171.95,172.55,3811,20170810
519307,VIKAS WSP,11.1,11.1,10.28,10.29,183460,20170810
519359,POONA DAL,75,77.5,73.45,73.45,17058,20170810
519383,ANIK INDS,27.7,29.45,27.7,28,900,20170810
519421,KSE LIMITED,1334.95,1338,1305,1325.2,1105,20170810
519457,VIRAT CRANE,37,37,36,36,2997,20170810
519475,CHORDIA FOOD,140,147.4,135.6,135.6,257,20170810
519483,TAI INDUST.,18.1,18.2,18.1,18.2,425,20170810
519491,OCEAN AGRO,29.75,29.75,28.3,28.3,1850,20170810
519494,N K INDUST.,51,53.5,47.25,48,4459,20170810
519552,HERITGFOOD,1291.75,1309.9,1215.2,1230.55,1825,20170810
519560,NEHA INTER.,5.7,5.8,5.25,5.54,15526,20170810
519566,SIMRAN FARMS,76.05,79.15,76.05,79.15,33650,20170810
519570,LAKSHMI OVER,35.75,36.25,34.15,34.45,64152,20170810
519588,DFM FOODS,1505.1,1549.95,1390.1,1406.75,3313,20170810
519600,CCL PRODUCTS,280.1,281.35,271.5,274.2,2729,20170810
519602,KELLTONTEC,93.3,94.2,87.15,89.85,52392,20170810
519612,MAHAAN FOODS,16,16,16,16,2003,20170810
520008,RICO AUTO,73.2,74.05,65.6,68.9,222746,20170810
520021,OMAX AUTOS.,67,69.85,67,67.55,1129,20170810
520043,MUNJAL SHOWA,227,227,211.1,212.5,25305,20170810
520051,JAMNA AUTO,267,276.9,261.35,263.45,117724,20170810
520056,SUNDAR.CLAY,4499.85,4499.9,4251,4350.5,88,20170810
520057,SONA KOYO ST,112.05,112.05,101.55,102.95,210903,20170810
520059,MUNAUTO,66,66.7,60.75,62.1,28190,20170810
520066,JAYBH.MARUTI,545,545,510,513.85,24657,20170810
520073,RACLGEAR,56.2,56.2,51,51.35,8151,20170810
520075,SAMKRG PIST.,262.95,263,250,251.6,15840,20170810
520077,AMTEK AUTO,26.1,26.3,25.1,25.35,142119,20170810
520086,SICAL LOG,245.35,250,236,237,9597,20170810
520111,RATNAMNI MET,840,841.3,803,815.6,1708,20170810
520113,VESUVIUS IND,1309,1320.15,1280.1,1286.35,1721,20170810
520119,AUTOMOTIVE S,72.9,72.95,68,68.15,3767,20170810
520121,ARCEE INDUST,2.45,2.45,2.45,2.45,5000,20170810
520123,ABC INDIA,106,106,100,100,4120,20170810
520127,BALURGHAT TE,5.19,5.19,5.19,5.19,800,20170810
520141,SIBAR AUTO,13.15,13.15,13.15,13.15,10,20170810
520151,SHREY SH LOG,329.5,331,298,309,3434,20170810
520155,STARLOG,60,60,56.5,59,254,20170810
521005,INDOVATION,13,13,13,13,5,20170810
521014,EUROTEX IND,38.55,38.55,38.1,38.1,1017,20170810
521016,INDO COUNT,132.3,139,127,132.9,319226,20170810
521018,MARAL OVERS,35.95,35.95,33.6,33.75,21060,20170810
521030,NAKODA,0.32,0.32,0.31,0.32,19742,20170810
521034,SOMA TEXTILE,11.5,12.9,10.75,10.96,26062,20170810
521038,TAM.JAI.MILL,4.19,4.21,4.19,4.21,501,20170810
521062,OCTAVE,1.9,1.9,1.9,1.9,100,20170810
521064,TRIDENT,82.05,83.5,77,77.8,225572,20170810
521070,ALOK INDS.,3.03,3.04,2.82,2.87,1302928,20170810
521082,SPENTEX INDS,3.93,4.07,3.72,3.73,48749,20170810
521097,AMARJOTHI SP,234,235.5,212,217.85,11413,20170810
521105,OLYMPIA IND.,271.5,272,271.3,271.3,1267,20170810
521109,NAGREEKA EXP,29.8,29.8,27.4,27.6,16294,20170810
521113,SUDITI IND.,68.5,80,68.5,69.6,289605,20170810
521127,KHATOR FIBRE,19.75,19.75,19.75,19.75,10,20170810
521131,SBFL,6.16,6.16,6.16,6.16,2000,20170810
521141,ADITYA SPIN.,9,9,9,9,100,20170810
521149,PRIME URBAN,27.35,27.35,25.25,26.15,11573,20170810
521151,DHANLXMI FAB,36.9,38.65,36.9,38.65,208,20170810
521161,SRI LAK.SAR.,38.5,40,38.5,40,2009,20170810
521163,ZODIAC CLOTH,190,190,183,183,86,20170810
521167,FRONT BUSS,8.25,8.25,7,7.16,413637,20170810
521180,SUPER SPIN.,16.4,16.8,14.6,15,71366,20170810
521182,SEASONS FUR.,6.79,6.79,6.79,6.79,100,20170810
521194,SIL INVEST,165.7,167,162.2,165.55,377,20170810
521200,SURYLAK.COTT,104,104,98.2,100.35,14130,20170810
521206,SAMTEX FASH.,5.17,5.71,5.17,5.3,115962,20170810
521216,DHAN ROTO SP,23.75,23.75,23.75,23.75,110,20170810
521220,DAMOINDUS,81.35,81.85,79.2,79.2,6428,20170810
521226,UNI ROYAL IN,7.86,7.86,7.84,7.84,3001,20170810
521234,SRI NACHAMAI,22.4,22.4,22.35,22.35,1000,20170810
521240,SAMBANDAM SP,146,146.85,140,144.8,814,20170810
521242,KANDAGIRI SP,44.9,44.9,43,43,10,20170810
521248,KITEX GARMEN,245.35,246.25,227.95,231.2,8976,20170810
522001,CRANEX LTD.,14.45,15.2,14.25,15.2,5232,20170810
522004,BATLIBOI LTD,26.95,26.95,25,25.1,4642,20170810
522005,AUSTIN ENGG.,67.05,67.05,64,64.55,1984,20170810
522014,UNITED DRILL,242.25,242.25,242.25,242.25,632,20170810
522017,FLUIDOMAT,187,187,178.1,178.8,3256,20170810
522029,WINDSOR MACH,54,54.45,53.4,53.95,8445,20170810
522034,SHANTHI GEAR,129,132.8,128.05,130.2,4878,20170810
522064,HONDA SIEL,1421,1436,1376.25,1382.55,2422,20170810
522073,HITECHGEAR,340.4,345,328.1,331.25,4594,20170810
522074,ELGI EQUIP,226.5,226.95,220.35,221.8,2774,20170810
522085,STONE INDIA,52.1,52.1,49.2,50,27136,20170810
522101,KILBURN ENGG,60.25,60.25,57.25,57.45,12181,20170810
522105,BIRLA PRETEC,4.03,4.05,3.7,3.78,26275,20170810
522108,YUKEN INDIA,1877.05,1877.05,1771.1,1841.8,7504,20170810
522113,TIMKEN (I),676.8,693.25,676.8,687.85,3258,20170810
522122,VOITH PAPER,777,795.4,756.5,781.65,1148,20170810
522134,ARTSON ENG,55,56.45,54.25,54.25,8368,20170810
522152,SOLITAIR MC,45.75,47.5,41,41.4,7462,20170810
522163,DIAMONPOWER,23.85,25,23,23.15,88248,20170810
522165,INDSIL HYD,78,80,76.6,77.35,36575,20170810
522183,ITL INDUSTRS,121,121,109,115.05,17576,20170810
522195,FRONTIER SPR,72.3,74.55,70.1,74.05,16139,20170810
522205,PRAJ IND.LTD,73,75.4,68,68.75,75252,20170810
522207,RASANDIK ENG,146,147.9,131.75,139.7,3984,20170810
522209,YOGI SUNGWON,2.44,2.44,2.43,2.43,10000,20170810
522215,SWISS GLASS,162,162,156.75,156.75,1969,20170810
522217,GUJ APOIND,175,179.7,172.1,172.1,2440,20170810
522229,TANEJA AERO.,55.45,55.45,51,52.1,62623,20170810
522231,CONART ENG.,45.5,48.45,43.7,43.7,1877,20170810
522237,SHIVAGRICO,6.18,6.18,6.18,6.18,9,20170810
522241,M.M.FORGINGS,565.15,589.95,559.95,579.9,380,20170810
522249,MAYUR UNIQ.,343.9,344,315,324.1,5640,20170810
522251,CENLUB INDUS,52.55,52.55,48,48.15,3323,20170810
522257,RAJOO ENGIN.,29,30.4,27.2,27.65,109708,20170810
522261,DOLPHIN OFF.,85,85.1,77.1,78.55,22990,20170810
522263,JMC PROJECTS,350.15,359.3,325,329.15,19616,20170810
522275,GET&D,380.3,386.8,346.85,373.1,40227,20170810
522281,RAM RAT.WIRE,141.5,148,140,140.6,9334,20170810
522285,JAY NECO IND,7.9,7.95,7.65,7.66,33363,20170810
522287,KALPA.POWER,348.35,351,335,338.05,3595,20170810
522292,CHANDNI TE,25.5,26.3,23.8,23.85,2966,20170810
522294,T & I GLOBAL,46,48,44.1,44.1,1825,20170810
522295,CONTROL PRNT,401.55,406.6,378,388.35,6290,20170810
522650,BEMCO HYDRAU,162,170,155,170,221,20170810
523007,ANSAL BUILD.,83,85,80.05,80.05,7004,20170810
523011,WEIZMANN LTD,38,38.5,36.7,37.2,3707,20170810
523019,B.N.RATHI SE,31.5,31.95,30.5,30.55,8457,20170810
523021,RISHITECH,64.35,67.9,64.35,65.5,3151,20170810
523023,SINCLAIR HOT,309,309,286.1,292.5,11721,20170810
523025,SAFARI IND.,1438.9,1438.9,1370,1378,163,20170810
523100,COSMO FERR.,24.2,24.5,22.3,24,9825,20170810
523127,EIH ASSO.HOT,325,325,325,325,25,20170810
523144,MEDI CAPS,23.05,24.25,22,22.85,9983,20170810
523151,OTCO INTERN.,25.3,25.3,25.3,25.3,25,20170810
523160,MORGAN CRU,1110,1120,1080.1,1080.1,1000,20170810
523204,ABAN OFFSHO,175.05,175.55,166.3,167.7,176504,20170810
523207,KOKUYOCMLN,91.35,91.5,84.5,88,23271,20170810
523222,SRM ENERGY,4.9,4.9,4.9,4.9,500,20170810
523229,BHARAT SEATS,114,117.75,110,113.5,72511,20170810
523248,MACHINO PLAS,235,238,234,235,385,20170810
523260,PEARL POLYME,33,33.5,31,31,3947,20170810
523261,VENKEY'S (I),2105,2195.1,1750,1822.1,67336,20170810
523269,ADVANI HOTEL,57,58,57,58,360,20170810
523283,SUPER HOUSE,148.1,153,141,143.1,7423,20170810
523301,TCPL PACK,635,648,615.05,621.85,7457,20170810
523319,BALMER LAWRI,237,237,227.05,228.7,31799,20170810
523323,KOVAI MEDI.,1340,1349,1296,1300.2,5598,20170810
523329,ELDECO HOUS.,995,1050,900,926.2,3107,20170810
523367,DCMSHRIRAM,372,382.85,361,364.25,24777,20170810
523369,DCM SHR.IND,327,330,316,318.15,11202,20170810
523371,MAWANA SUGAR,96.95,98.55,85,88.8,142159,20170810
523384,MAH.RAS.APEX,57.7,57.8,57.7,57.8,3936,20170810
523385,NILKAMAL L,1618.15,1644.95,1563.2,1580,30375,20170810
523391,NAHAR POLY,53.7,55,49,50.2,9356,20170810
523395,3M INDIA LTD,13372.05,13460.95,13081,13121.2,1000,20170810
523398,JCHAC,1955.2,1956,1900,1919.35,404,20170810
523405,JM FINANCIAL,124.3,124.3,116,117.15,250772,20170810
523411,ADCINDIA,220,223.95,210.35,214.4,6103,20170810
523445,REL INDL INF,426.9,427.7,400.9,406.65,69516,20170810
523457,LINDEINDIA,411.5,419.95,404,414.8,17540,20170810
523483,PACIFIC IND.,148,148,135.05,135.05,69,20170810
523523,RAINBOW PAP.,4.25,4.25,3.89,3.89,43048,20170810
523537,APM INDUS.,56,57.4,55.75,55.95,5822,20170810
523539,PRECISION WR,138,139.9,134,134.8,3610,20170810
523550,KRYPTON IND,10.81,10.81,10.27,10.55,3895,20170810
523574,FEL,36.6,37.15,35.9,36.1,139722,20170810
523586,IND.TONERS,288.1,299,271,272.95,23519,20170810
523592,JENSON &NICH,8.25,8.5,7.85,7.85,155626,20170810
523594,KUNSTSTOFFE,25.65,25.65,23.4,23.5,128,20170810
523598,SHIPP.CORPN,90.5,92.7,87,87.65,499208,20170810
523606,SIKA INTER.,179,179,166.7,166.7,371,20170810
523610,ITI LTD.,90.3,90.3,72.25,76.45,260216,20170810
523618,DREDGING COR,606,617.5,554.95,564.9,43270,20170810
523620,PHARMASIA,22,22,22,22,24,20170810
523628,PODDAR,951.1,975,900,928.75,729,20170810
523630,NATIONAL FER,67,67.2,64.3,64.65,215986,20170810
523638,IP RINGS LTD,136.85,136.85,133,134,2709,20170810
523642,PI INDUS.LTD,722.6,730.2,692.6,700,1871881,20170810
523648,PLASTIBLEND,265.5,266.45,252.2,253.6,767,20170810
523660,WATERBASE,112.95,121.95,108,111.15,998452,20170810
523672,FLEX FOODS,125,125,116,117.5,27245,20170810
523676,GOLKUNDA DIA,17.9,17.9,16.25,16.25,11,20170810
523694,APCOTEX IND,403,411.05,385,390.85,4257,20170810
523696,FORTIS MLR,66,66.4,62.6,63.5,10670,20170810
523704,MASTEK LTD,243.9,270,242.25,252.2,452078,20170810
523708,EIMCO ELECON,505,505,486,489.7,2837,20170810
523716,ASHIANA HOU,182.8,183,173,179.55,7096,20170810
523724,VIJAY SHA.BU,27.2,27.5,24,24.55,85184,20170810
523732,ECO BOARD IN,5.05,5.15,5.05,5.05,4290,20170810
523736,DPL,80.65,81,78.65,79.2,10167,20170810
523752,IO SYSTEM,3.64,3.64,3.64,3.64,55000,20170810
523754,EPC INDUS.,175.25,177.95,170.5,171.55,62536,20170810
523756,SREIINFRA,112.1,115.2,103.9,108.35,370567,20170810
523768,GUJ.BOROSIL,84,84.9,79.9,80.05,51265,20170810
523782,MITSHI,9.5,9.5,9.5,9.5,500,20170810
523792,MAZDA LTD,362.05,367,350,352.75,3385,20170810
523796,VICEROY HOTE,18.1,18.5,17,17.2,43224,20170810
523820,NEOCORP INTE,5.35,5.38,5.28,5.28,45098,20170810
523828,MENON BEAR.,78.6,78.6,73,73.9,10348,20170810
523836,GUJ.RAFFIA,23.85,26,23.8,23.8,448,20170810
523838,SIMPLX INFRA,460,473.25,457,467.05,735,20170810
523840,INN.TECH.PAC,94.7,94.7,78,79.1,71192,20170810
523842,SUPER TANNER,4.28,4.4,4.2,4.22,26550,20170810
523850,AXTEL INDUS.,73.7,75.05,69,69,4876,20170810
523890,DS.KULKARNI,31,31,29.4,29.4,22760,20170810
524000,MAGMA FIN,171.05,175.55,168.8,170,19720,20170810
524019,KINGFA,663.55,692.9,635,648.75,2474,20170810
524037,RAMA PHOSPH,85,91.75,79,82.9,4355,20170810
524038,VENLON ENTR,2.99,2.99,2.99,2.99,8968,20170810
524051,POLYPLEX,448.6,448.6,433,433.4,853,20170810
524075,ALBERT DAVID,311,317,311,316.9,1032,20170810
524080,HAR.LEATHER,45,45,44.35,44.35,4213,20170810
524084,MONSANTO (I),2628.3,2628.3,2530.1,2540.8,968,20170810
524091,ACRYCIL LTD.,529.8,536,485,503.05,10149,20170810
524109,KABRA EXTR,134,134,128,128,1415,20170810
524129,VINYL CHEM,74.25,74.25,70.45,71.3,11767,20170810
524164,IOL CHEM PH,60.55,60.55,55.1,56.65,17975,20170810
524174,KESAR PETRO,34.5,35,31.5,31.95,369374,20170810
524200,VINATI ORG.,1000.2,1021.45,932.05,962.45,6519,20170810
524202,LACTOSE(I),156.1,164.8,151.45,151.75,10730,20170810
524208,AARTI INDUST,926.15,929,882.9,888.65,4338,20170810
524212,WANBURY LTD,39.2,39.85,37.65,37.8,10058,20170810
524218,RESONANCE,34.2,35,32.05,32.75,3372,20170810
524226,GUJ AMB EXP,109,110.7,105.3,108.75,9309,20170810
524230,RASHTR.CHEM.,97.35,99.3,92,94.25,1421188,20170810
524280,KOPRAN LTD.,71.95,73,67.45,69.3,70858,20170810
524288,AIMCO PESTI.,167.85,167.85,167.85,167.85,1137,20170810
524314,GUJ.TERC LAB,10.25,11.15,10.09,10.09,950,20170810
524324,SEYAIND,484,494.5,440,450.05,3807,20170810
524330,JAYANT AGRO,506.9,511.8,480,487.3,14268,20170810
524332,BCL,72.6,72.6,71.3,72.5,370,20170810
524336,SH.HARI CHEM,56.1,56.1,49,54.25,6852,20170810
524342,INDOBORAXC,289.1,289.1,282.6,286.65,1549,20170810
524348,AARTI DRUGS,543.9,550,529.2,529.2,1495,20170810
524370,BODAL CHEM,174,175,166,169.75,110703,20170810
524372,ORCHIDPHAR,25.2,25.75,24.5,24.8,59113,20170810
524394,VIMTA LABS,133.9,134.35,128.6,129.6,6067,20170810
524396,BIOFIL CHEM,19.2,19.2,17.45,17.45,6429,20170810
524400,ISHITA DRUGS,19,19,19,19,50,20170810
524404,MARKSANS,37.8,39.1,37,37.25,509214,20170810
524412,AAREY DRUGS,126.3,128.65,124,124.95,134034,20170810
524440,CAMEX LTD,26,26.15,25,25,9723,20170810
524470,SYNCOM FORM.,1.49,1.52,1.4,1.46,1559322,20170810
524480,RIDHI SIDHI,436,436,429,429,303,20170810
524494,IPCA LAB LTD,449,450,414,420.95,28376,20170810
524500,KILITCH DRUG,59,59,56.05,56.35,4792,20170810
524506,CORAL LAB.,1026.2,1088,965.1,1031.75,4497,20170810
524518,KREBS BIOCHM,95.5,98,94.7,94.7,7637,20170810
524520,KMC SHIL,21.2,23,21.15,21.85,119386,20170810
524542,SUKJIT STRCH,368,368,315.1,319.95,9853,20170810
524558,NEULAND LAB.,1368,1368,1201.35,1228.3,1185,20170810
524570,PODDAR PIGM.,267,267,247.35,251.45,5913,20170810
524572,PHARMAIDS PH,3.05,3.05,3.05,3.05,500,20170810
524576,VIVID IND,37.5,38.7,36.75,37.75,2553,20170810
524580,PRIYA LTD.,45.45,45.45,45.45,45.45,100,20170810
524582,TIRUPATI STA,27.4,29,27,27.5,3635,20170810
524590,HEMORGANIC,14.3,15,14.2,15,6800,20170810
524594,ASHOK-ALCO,88.25,91.8,85.1,86.6,2719,20170810
524598,AKSHARCHEM I,741.05,741.05,703.9,709.2,4095,20170810
524606,BERYL DRUGS,12.4,12.55,12.4,12.4,1878,20170810
524610,RATHI GRAPH.,17.15,17.15,15.7,15.7,5790,20170810
524632,SHUKRAPHAR,60.6,63.75,60.6,63.75,106,20170810
524634,ALU FLUORIDE,57,57.85,53.25,53.6,16942,20170810
524640,ARCHITORG,42,42,38.1,38.45,17782,20170810
524648,INDO AMINES,84,84,78,79.3,11842,20170810
524652,IND.SWIFT LT,8.3,8.3,7.95,7.95,7920,20170810
524654,NATURAL CAPS,70.05,71.95,69.5,70.15,1954,20170810
524663,BH.IMMUN&BIO,21.3,22.8,21.3,21.75,23241,20170810
524667,SOTL,1106,1130.65,1030,1044.15,864,20170810
524669,HESTER BISC,922,922,876,888.7,2277,20170810
524687,BASANT AGRO,7.2,7.78,6.8,6.89,80126,20170810
524689,PARENT.DRUGS,20.6,20.6,19,19.05,2930,20170810
524699,KILBURN CHEM,65.55,69,65.55,69,2145,20170810
524703,SANDU PHARMA,29.3,29.7,26.05,27.3,1610,20170810
524709,NAGAR.AGRICH,33.1,33.4,30.3,31.1,57979,20170810
524711,VISTA PHARMA,30.9,30.9,29.15,29.15,67616,20170810
524715,SUN PHARMA.,473.95,485.25,451,460.15,1139425,20170810
524717,TITAN BIOTEC,65,65,61.65,61.65,72,20170810
524727,SPAN DIAGNOS,44.7,48,43.6,43.65,363,20170810
524731,JENBURKT PH.,481,490,470,475.9,5503,20170810
524735,HIKAL LTD.,212,213.9,202.2,204.75,4009,20170810
524742,CAPLIN POINT,696.15,696.75,600,655.75,18891,20170810
524748,LINK PHARMA,11.9,11.9,11.4,11.4,450,20170810
524752,COMBAT DRUGS,11.71,11.71,11.71,11.71,110,20170810
524758,WINTAC LTD,268,268,268,268,214,20170810
524764,NUTRA,35.3,35.3,32,32,32666,20170810
524768,EMMESSAR BIO,20,20,19.35,19.95,610,20170810
524774,NGL FINE CHM,407,407,380,385.6,3922,20170810
524790,EVEREST ORG.,103,107.85,97.75,97.95,9307,20170810
524796,VARDHMAN LAB,0.59,0.59,0.59,0.59,1000,20170810
524804,AUROB.PHARMA,701,722.05,666.25,683,940187,20170810
524808,PHYTOCHEM I.,52.5,54.4,49.65,50.1,12746,20170810
524816,NATCO PHARM,824,824,671.25,696.65,580031,20170810
524818,DYNAMIC IND.,71.85,71.85,65.25,67.95,3411,20170810
524820,PANAMA PETRO,182.8,182.8,174,175.25,3263,20170810
524824,BAL PHARMA,100.15,100.5,95,95.6,12406,20170810
524828,BDH INDUS.,74,75,71.85,72.75,13169,20170810
526025,GLOBUS CON,21.5,21.5,21.5,21.5,107,20170810
526027,CUBEX TUBING,17.6,17.6,16.2,16.2,5187,20170810
526043,POLYMECH.MCH,24.05,24.05,23.9,24.05,5000,20170810
526093,SATVAH.ISPAT,39.1,39.95,37.05,37.5,10176,20170810
526117,SHERVANI IND,290,295,271.7,271.75,2785,20170810
526133,SUPERTEX IND,3.79,3.79,3.79,3.79,150,20170810
526137,SHETRON LTD,55.1,55.1,47.1,48.05,6554,20170810
526139,TRANSGENE BI,2.33,2.33,2.11,2.13,39607,20170810
526143,MPL,17.7,18.45,17.6,17.8,19815,20170810
526161,SPENTA INT.,106.65,106.65,106.65,106.65,1,20170810
526169,MULTIBASE I,428.1,428.1,417,423.55,10497,20170810
526173,ANDREW YULE,25.65,25.65,24.1,24.55,138389,20170810
526179,LUDOLOW JUTE,87.2,88.4,84,84,1846,20170810
526217,HITECHCORP,190.6,197,188.25,190.5,1843,20170810
526225,BLOOM DEKOR,52.05,52.6,46.85,49.4,8460,20170810
526227,FILATEX INDI,135.5,137,132.15,132.9,28463,20170810
526235,MERCATOR,39.2,39.95,36.65,38.25,224659,20170810
526241,AMRAPALI IND,4.97,4.97,4.51,4.53,3721,20170810
526247,PREMIER EXPL,458.95,458.95,435,435.45,3211,20170810
526263,MOLD-TEK TEC,50.5,50.55,49,49,4735,20170810
526285,DIVYAJYOTI I,7.25,7.25,7.25,7.25,300,20170810
526299,MPHASIS LTD,580.2,583.05,567,573.35,1687,20170810
526301,MEDINOVA DIA,21.85,21.85,21.85,21.85,25,20170810
526315,DIVYA.GRANIT,97,100,93.15,93.15,4590,20170810
526325,ORIENT PRESS,84.7,84.75,75.1,78.1,317,20170810
526335,SHREYAS INTE,5.8,5.8,5.27,5.27,215,20170810
526355,DURO PACK,17.5,17.5,17.5,17.5,400,20170810
526365,SWARNASA,16.75,18,16.75,18,150,20170810
526367,GANESH HSG.,138.8,140,128.9,130.5,33528,20170810
526371,NMDC LTD,129.45,129.65,118.7,121.6,878736,20170810
526373,CINDRELLA HT,20.2,20.2,20.2,20.2,60,20170810
526381,PAT INT LOG,79.8,79.8,75,76.6,5473,20170810
526397,ALPHAGEO (I),812.25,812.25,780,787.15,5924,20170810
526407,RIT PRO IND,5.99,5.99,5.99,5.99,40,20170810
526415,OK PLAY (I),161,161,138,143.85,86124,20170810
526423,KRITI INDUS.,38.9,38.9,36.35,36.7,19476,20170810
526433,ASM TECHNOLO,107,107,104.1,105.15,130,20170810
526468,EURO LEDAR F,18.05,18.05,18.05,18.05,701,20170810
526471,WINSOME BREW,9.01,9.4,8.57,9.27,12722,20170810
526479,SKY INDUST.,43.55,43.55,39.2,39.2,4766,20170810
526481,PHOENIX INT.,10,10,9.92,9.92,4512,20170810
526492,RISHIROOP,52.6,53.75,51.2,52.25,9687,20170810
526504,DOLPHIN MEDI,1.27,1.27,1.27,1.27,601,20170810
526508,SHAHISHIP,8.25,8.26,8.25,8.26,3600,20170810
526519,ALPINE HSG.,24.3,26.45,24,24.4,1778,20170810
526521,SANGHI IND.,84.6,84.6,74.1,75.1,459563,20170810
526532,SFPIL,26.5,26.5,25.35,25.35,587,20170810
526538,MAXIMAA SYST,7.39,7.4,6.33,6.65,81586,20170810
526544,SCANP GEOM,20.95,21,20,20.15,5050,20170810
526550,CCHHL,13.5,13.65,12.7,12.9,48056,20170810
526554,SALGUTI IND,19,19,19,19,216,20170810
526558,JAMES HOTELS,29,29,29,29,100,20170810
526568,LONGVIEW TEA,23.4,23.4,21.2,21.2,261,20170810
526582,TPL PLAST,473.95,474,450,466.75,779,20170810
526586,WIM PLAST LT,1494,1497.5,1431,1480.3,13385,20170810
526588,PHOTOQUIP(I),18.1,18.1,17,17,24,20170810
526594,B NANJI ENT.,9.5,9.5,9.5,9.5,100,20170810
526596,LIBERTY SHOE,185,185.25,176.35,177.75,16414,20170810
526604,LIPPI SYSTEM,16.7,16.7,16.5,16.6,1645,20170810
526608,ELECTROTHERM,231.1,243,231.1,231.2,692,20170810
526612,BLUE DART EX,3975,4019,3840,3872.15,639,20170810
526614,EXPO GAS,10.05,10.05,10.05,10.05,200,20170810
526616,NAT.PLASTIC,66,69.15,61.3,64.6,2676,20170810
526640,ROYALE MANOR,9.65,9.85,9.65,9.65,14800,20170810
526642,MIRZA INTER,157.05,162,151.3,153,154695,20170810
526650,TOURISM FINA,98.1,99.3,87,90.95,205145,20170810
526654,THAKKERS DEV,72.1,73.05,71.25,71.25,810,20170810
526662,RAJDARSHAN,19,19,19,19,200,20170810
526666,BHARTIYA INT,580.05,585,550,558.15,17328,20170810
526668,KAMAT HOTELS,60,60,55.85,56.3,56773,20170810
526687,POLO HOTELS,7.45,7.69,7.29,7.54,14200,20170810
526703,ECOPLAST LTD,113,113.5,106,109.35,14373,20170810
526705,ELEGANT MARB,147.1,155,147.1,155,1010,20170810
526707,ALCHEMIST LT,14,14.33,13.9,14,1220,20170810
526717,GOPALA POLY.,81.9,91.2,78.15,79.8,97535,20170810
526721,NICCO PARKS,25.9,25.9,23.65,24.9,4795,20170810
526723,NTC INDUST,60,60,55.25,56.05,20245,20170810
526725,SANDESH LTD.,852.1,883.25,830,840.3,488,20170810
526727,GARNET CONST,24.3,24.4,23,23.15,21620,20170810
526729,GOLDIAM INT.,80.05,80.95,76.05,77,8149,20170810
526731,BRIGHT BROS.,93.65,99,93.6,94.75,7645,20170810
526735,EXCAST,1.8,1.84,1.7,1.73,137869,20170810
526739,NARMADA GEL,156.5,159,147,149.65,2868,20170810
526747,P.G.FOILS,124.05,126,114.2,120.95,3367,20170810
526751,GRATEX INDS.,9.5,9.5,9.5,9.5,1,20170810
526761,HOWARD HOTEL,7.08,7.08,7.08,7.08,400,20170810
526775,VALIANT COMM,86,87,83.5,83.9,3235,20170810
526783,DR.AGAR.EYE,340,340,325,325,650,20170810
526797,GREENPLY IND,268.75,273.95,267,269.55,4937,20170810
526799,UNION QUALIT,27.35,27.95,26.55,27.8,700,20170810
526801,PSL LTD,4.89,4.89,4.3,4.36,15197,20170810
526807,SEAMEC LTD,165.65,165.65,159.55,162.45,9192,20170810
526813,RAGHUNATH IN,3.78,3.97,3.78,3.97,8800,20170810
526817,CHEVIOT CO.,1230,1230,1170,1172.3,1053,20170810
526821,DAI-ICHI KAR,432,439.95,418,421.8,4960,20170810
526827,SPICE ISLAND,22.5,22.95,21.8,22.05,1301,20170810
526829,CONFI PETRO,15.6,15.95,15.2,15.3,427251,20170810
526847,ASHIRWAD STL,12.69,12.69,12.69,12.69,8,20170810
526849,BANARAS BEAD,56.2,56.2,56.05,56.05,377,20170810
526851,AREX IND.,85.5,85.5,82.65,82.65,195,20170810
526853,BILCARE LTD.,52.15,52.85,49,49.85,18018,20170810
526861,RISHI LASER,27.5,27.5,26,26.5,4900,20170810
526881,63MOONS,57.05,57.8,53.8,54.45,15376,20170810
526885,SARLA PER F,46.5,46.6,44.25,44.9,49344,20170810
526891,MARKET CREAT,6,6,6,6,1000,20170810
526899,HIMALAYA INT,24.65,24.65,22.35,23.25,168980,20170810
526905,PADMAIND,64,65,64,64.7,6000,20170810
526917,CHD DEV LTD,8.79,8.79,8.1,8.15,46134,20170810
526921,21ST CEN.MGM,23.5,23.5,23.05,23.05,2450,20170810
526927,DION,53.35,57.9,53.35,56.85,60998,20170810
526931,HARIYANA SH.,68.1,71.95,67,67.7,960,20170810
526947,LA-OPALA RG,488.9,489.6,460,476.55,1773,20170810
526951,GOLDEN LAMIN,715,725,688.8,700.6,10814,20170810
526953,VENUS REMEDI,95.75,97.85,92.2,93.1,42000,20170810
526971,DHOOT I.FIN.,38.75,39,38,38.05,1870,20170810
526981,SHRI BAJRANG,17.25,18.7,15.5,15.5,1578,20170810
526987,URJA GLOBAL,0.95,0.95,0.91,0.91,167421,20170810
527001,ASHAPURA LTD,52.9,53,48.55,49.1,33616,20170810
527005,SH.PACETRON.,11,11,11,11,150,20170810
530001,GUJ.ALKALI,399.6,405,381.6,389.4,24172,20170810
530005,INDIA CEM.,185.6,185.7,169.35,174.3,909947,20170810
530007,JK TYRE IND,156.9,159.95,148,149.3,256738,20170810
530011,MANGLR.CHEM,65,66.85,62.5,62.55,9600,20170810
530017,STD.INDUST.,23.3,23.45,22.5,22.5,27965,20170810
530019,JUBILANT,677,677,632.95,642.65,63166,20170810
530023,FORTUNE FIN.,295,295,285,289.45,2745,20170810
530043,ACKNIT IND,118,118,115.1,117,2410,20170810
530047,RAISAHEB RCK,146.7,155,146.7,150.8,33090,20170810
530053,REALNEWS,16.55,16.55,16.55,16.55,60,20170810
530067,CSLFINANCE,475,475,444,444.9,1070,20170810
530073,SANGHVI MOVE,200,200,165.7,172.55,66324,20170810
530075,SELAN EXPLOR,169,169.55,161.55,163.35,19126,20170810
530077,FRESHTROP FR,95,96,90,90.35,16031,20170810
530079,FAZE THREE L,104,107.4,95,97.35,12759,20170810
530111,RAJ PACKAGIN,51.65,62.5,51.65,53.95,23799,20170810
530117,FAIRCHEM,428.55,428.55,410,414.7,499,20170810
530119,NATRAJ PROTE,22,23.7,22,23.7,1025,20170810
530125,SAMRAT PHARM,63.8,63.8,52.4,53.45,2738,20170810
530127,NPR FINANCE,24.8,24.8,22.8,22.8,3957,20170810
530129,NILE LTD.,612.1,625,612.1,613.85,11599,20170810
530131,UDAIPUR CEME,32.5,33.4,31.55,31.9,354509,20170810
530133,AMCO INDIA L,30.25,30.25,28.9,28.9,2300,20170810
530135,OPTIEMUS,51,59.7,51,56.75,362,20170810
530145,KISAN MOULD.,105,107.7,101.6,101.6,30823,20170810
530151,VIJAY TEXTIL,59.6,59.6,57.9,57.9,18972,20170810
530163,KERALA AYUR,71.95,72.5,68,68.45,5996,20170810
530169,MOHIT PAPER,11.42,11.42,11.4,11.4,600,20170810
530175,ODYSSEY TECH,37.9,37.9,33.1,33.8,4816,20170810
530185,SURAT TEXT.,4.23,4.23,3.83,3.83,112651,20170810
530187,ATHARV ENT,2.35,2.35,2.35,2.35,200,20170810
530191,CHROMATIC IN,2.02,2.15,1.97,1.98,113402,20170810
530199,THEMIS MEDIC,520,540,480,486.1,1404,20170810
530201,KALLAM SPG.,27.95,29.25,27.2,27.8,120673,20170810
530207,BRAWN BIO,65,67,65,67,250,20170810
530233,AURO LAB.,65.35,65.5,62.65,63.95,7348,20170810
530239,SUVEN LIFE S,164.75,166.45,159.9,160.6,71021,20170810
530243,MANGALYA SOF,0.91,0.91,0.91,0.91,10,20170810
530245,ARYAMAN FIN.,32.5,32.5,30.75,32.5,1333,20170810
530251,RISA INTL,0.97,0.97,0.96,0.96,5550,20170810
530255,KAY POW PAP,7.02,7.02,7.02,7.02,200,20170810
530259,INTER ST.OIL,16.2,16.2,15.2,15.2,3000,20170810
530263,GLOBAL CAP.,5.57,5.57,5.57,5.57,1,20170810
530299,KOTHARI PROD,181.1,182,171,172.05,6436,20170810
530305,PICCADILY AG,9.8,9.99,9.05,9.43,12130,20170810
530307,CHAMANLAL SE,92.25,93.9,90.5,90.9,21865,20170810
530309,CHANDRA PRAB,20.65,21.9,20.65,21.05,1400,20170810
530313,LAUREL ORGAN,22.05,22.05,22.05,22.05,200,20170810
530315,HIND.TIN WRK,80,80.8,72.85,74.25,35145,20170810
530317,GODAVARI DRU,37.7,39.6,37.1,37.1,4491,20170810
530331,PREMCO GLOB.,462,462,446,451.75,1262,20170810
530341,MUKESH BABU,57.2,62.95,54,55.85,428,20170810
530343,GENUS POWER,47.25,47.75,45,45.65,30050,20170810
530355,ASIAN OILFIE,176,180.5,172.5,179.55,126245,20170810
530363,UGAR SUGAR,26.6,26.6,24.2,24.5,83126,20170810
530365,ORIENTBELL,238,238,215.1,224.5,14592,20170810
530367,NRB BEARINGS,113.1,115.2,112,112.3,7178,20170810
530369,VAMSHI RUBB.,66.9,70.9,59,59,2094,20170810
530377,NILA INFRA.,17.55,17.9,16.45,16.8,265245,20170810
530381,PETRON ENGG.,125.4,127.8,125.1,125.4,233,20170810
530401,VINYOFLEX LT,28.25,30.8,28.2,28.2,3362,20170810
530403,VALLABH POLY,5.09,5.09,5.09,5.09,1000,20170810
530419,SUMEDHA FISC,28,28.65,26.15,27.25,11700,20170810
530421,KUWER INDS.,7.7,8.4,7.7,7.7,500,20170810
530429,ASHISH POLY.,15.8,15.8,15.8,15.8,1,20170810
530431,ADOR FONTECH,102.05,103.9,98,98.8,35780,20170810
530433,SHIVA FERT.,78.5,78.5,74.75,75.3,30442,20170810
530445,SUMERU IND,1.2,1.2,1.2,1.2,4921,20170810
530449,RUNGTA IRRIG,34.75,34.75,34.75,34.75,50,20170810
530459,VALSON INDUS,32,32,31,31,795,20170810
530461,SABOO SODIUM,13.1,13.2,12.35,12.44,20578,20170810
530475,TINNARUBR,39.15,39.15,39.15,39.15,323,20170810
530477,VIKRAM THERM,106.9,117.95,106.9,108,5025,20170810
530499,A.K.CAPITAL,484.45,534,451.05,487.6,7916,20170810
530517,RELAXO FOOT.,491,497.9,482.35,485.6,3574,20170810
530521,VIRAT INDUS.,132.75,135,125.1,128.4,5450,20170810
530533,TERAI TEA CO,53.1,53.1,53.1,53.1,15,20170810
530545,COSCO INDIA,310,311,295,298.3,9558,20170810
530549,SHILPA MEDIC,611,611.6,544.35,551.3,40565,20170810
530555,PARAMOUNT CO,6.75,7.28,6.64,6.7,37589,20170810
530579,GOLDEN GOEN,7.49,7.49,6.28,6.75,30332,20170810
530585,SWASTIK INV,96,97,93,97,1675,20170810
530589,PRIMA PLASTI,249,251.95,243,244.75,7491,20170810
530601,JAGSON FIN.,5.04,5.04,5.04,5.04,1,20170810
530609,CARNATION IN,48,49.45,46,46.75,3005,20170810
530611,STURDY INDS,0.73,0.73,0.73,0.73,1250,20170810
530617,SAMPRE NUTRI,41,41,39.65,41,1323,20170810
530621,AKAR TOOLS L,92.9,95,88,90.3,3967,20170810
530627,VIPULORG,129,130,120,125,8865,20170810
530643,ECORECO,46.85,46.85,43,43.55,322,20170810
530655,GOODLUCK,83.85,85.5,80,81.2,19035,20170810
530689,LYKISLTD,50,50,47.5,47.65,4214,20170810
530695,PRIME PROP,34.2,34.2,30.05,31.45,3316,20170810
530697,ZENLABS,51.6,51.6,49.2,49.8,29356,20170810
530699,RAJRAYON,0.23,0.23,0.23,0.23,4287,20170810
530711,JAGAN LAMPS,11.76,11.76,11.76,11.76,500,20170810
530715,ALPS INDS.,5.28,5.69,5.28,5.4,9610,20170810
530721,ANGIND,7,7.15,6.77,6.77,26396,20170810
530759,STERL.TOOLS,237.35,243,232,237.4,3663,20170810
530773,IVRCL LTD,5.8,5.8,5.3,5.39,446729,20170810
530789,CEEJAY FINAN,122,122,113.05,113.05,1704,20170810
530803,BHAGIL,248,250,233,238.55,14217,20170810
530809,BNR UDYOG,40.9,40.9,31.1,37.6,3562,20170810
530813,KRBL LTD.,458.55,459.4,441.3,446.4,27152,20170810
530815,REFNOL RESIN,41.45,42,39.5,39.85,1325,20170810
530821,SSPDL LTD,57.15,62,57.05,58.5,2979,20170810
530825,DAIKAFFIL CH,65.45,67.3,62.35,62.6,9704,20170810
530829,CIL SECURITS,38.9,38.9,35,38.6,22,20170810
530843,CUPID LTD,276,278.8,267,269.75,6709,20170810
530845,SUNSHIELD CH,281.4,282.65,281.4,282.6,180,20170810
530859,COSBOARD IND,36,38.5,36,37.25,8442,20170810
530867,SFLINTER,13.15,13.15,13.15,13.15,172,20170810
530871,CHEMBOND CHM,250,250,212,216.5,1807,20170810
530883,SUPER CROP.,128,130,125,127.85,12075,20170810
530885,AURUM SOFT,1.19,1.19,1.19,1.19,10500,20170810
530897,N.G.IND.LTD.,88.15,88.4,80.15,83,4606,20170810
530919,REMSONS IND.,74.9,74.9,68.05,68.05,160,20170810
530943,SRI ADHIKARI,227.6,229.8,222,223.25,17615,20170810
530951,RAMINFO,45,48.5,40.4,40.7,392,20170810
530953,SUNIL AGRO F,73,78.8,66.15,68.15,4150,20170810
530959,DIANA TEA CO,18.75,18.75,17.95,17.95,27242,20170810
530961,VIKASECO,20,20.25,18.55,19.3,355061,20170810
530965,INDIAN OIL,411.5,421,403.75,410.6,791345,20170810
530977,SKCIL,181.4,182,174.9,177.8,5621,20170810
530979,INDIA HOME,96,101,96,99.55,11994,20170810
530991,ROOPA INDUS,11.85,12.44,11.85,12.44,350,20170810
530997,UNIQUE ORGAN,13.5,13.5,13.5,13.5,100,20170810
530999,BALAJI AMINE,316,325,295,300.8,9273,20170810
531027,LIBORD SEC,9.48,9.48,9.48,9.48,50,20170810
531041,COMPETENT AU,209.5,209.5,198,201.6,2819,20170810
531043,DHAN JEEVAN,37.1,39,37.1,39,519,20170810
531069,VIJAY SOLVEX,295,307.95,280.25,307.95,28,20170810
531082,ALANKIT,34.95,35.3,33.45,34.45,175982,20170810
531083,NIHAR INFO,13.65,13.65,13.65,13.65,130,20170810
531091,UNITED CRED.,18.55,18.55,18.55,18.55,10,20170810
531092,OM MET INFRA,56.4,56.9,53.5,54.75,129669,20170810
531099,RUBRA MEDICA,3,3,2.9,2.9,497,20170810
531109,ISHAN DYES,49.6,51.9,49.55,50.75,9377,20170810
531120,PATEL ENGG.,75,75.8,64,68.35,96540,20170810
531129,INANI MARBLE,25.4,25.4,24.5,24.8,2620,20170810
531146,MEDICAMEN BI,578,580,524.05,544.1,32497,20170810
531147,ALICON,545.8,552.05,511.2,520.85,2335,20170810
531153,DILIGENT,16.1,16.1,12.55,14.58,3388,20170810
531157,ORGANIC COAT,16.65,18.3,16.65,18.3,6327,20170810
531158,CATVISION,29.9,29.9,29.1,29.1,1630,20170810
531161,ABM KNOWLEDG,141.7,143.4,139.8,140,8880,20170810
531162,EMAMI LTD.,1130,1130,1086.7,1089.65,3041,20170810
531169,SKP SECURE.,47,47.05,47,47.05,47,20170810
531172,PRANAV.SPIN,25,25.5,23.2,25.5,3140,20170810
531173,SYSCHEM (I),12.45,12.45,11.35,11.35,490,20170810
531176,MEFCOM CAPIT,10.8,10.8,10.8,10.8,1000,20170810
531179,ARMAN FIN,181.05,186.8,181.05,183.65,2553,20170810
531192,MIDINFRA,3,3,3,3,100,20170810
531196,GAGAN POLYCO,2.68,2.68,2.68,2.68,700,20170810
531198,DHANADACOL,5.05,5.05,5.05,5.05,100,20170810
531199,GLANCE FIN.,23.25,23.25,23.25,23.25,2140,20170810
531201,SHILCHAR TEC,455,455,438,443.4,1592,20170810
531209,NUCLE.SOFT E,282.35,285,275,275.7,4836,20170810
531212,NALIN LEASE,27.9,27.9,27.9,27.9,62,20170810
531213,MANAP FIN,98.2,98.25,88.9,93.35,917192,20170810
531216,COMFORT INTE,0.8,0.8,0.65,0.66,84881,20170810
531223,ANJANI SYNT.,23,23,20.55,20.7,1363,20170810
531233,RASI ELECTRO,4.7,4.92,4.62,4.64,6858,20170810
531234,VICTORY PAPR,15.17,15.17,15.17,15.17,1817,20170810
531241,LINC PEN &PL,256,256,250,250,430,20170810
531253,INDIA GELAT.,108.05,110.9,106,106.25,6219,20170810
531254,OPTIFIN,25.4,27.7,25.4,27.5,2597,20170810
531255,PARAGON FIN.,18,18,17.85,17.85,70,20170810
531266,VST TILLERS,2081,2081,1990,1999.85,3453,20170810
531268,B2B SOFT.,7.6,7.6,7.6,7.6,40,20170810
531273,RADHE DEVLOP,21.9,22.95,21.7,21.7,4384,20170810
531278,ELIXIR,36,36,36,36,94,20170810
531279,TRISHAKTI EL,8.2,8.3,7.99,7.99,2910,20170810
531280,PANKAJ POLY.,10.51,10.51,10.51,10.51,10841,20170810
531287,NAT PLASTIC,38.5,38.5,34.2,37.4,2400,20170810
531289,NATFIT,284.25,284.25,252.1,259.9,9757,20170810
531300,AMIT INTNL.,3.88,3.88,3.88,3.88,1000,20170810
531306,DHP INDIA LT,451.5,454,375.25,395.4,14263,20170810
531307,SRK INDUS,4.99,4.99,4.99,4.99,115,20170810
531324,ROSELABS FIN,23.55,23.55,23.55,23.55,1136,20170810
531328,IDEALTEX,98.2,100.25,98.2,100.1,298128,20170810
531335,ZYDUS WELL,882.1,893,876.1,880.1,694,20170810
531336,AUROMA COKE,6.51,6.83,6.51,6.83,110,20170810
531344,CONTAIN.CORP,1172,1174,1142.4,1147.9,11376,20170810
531346,EASTERN TRED,98,99.9,94,94.3,2460,20170810
531349,PANACEA BIOT,145,147,137,138.6,5094,20170810
531358,CHOICE INT.,76.35,76.4,76.35,76.4,500,20170810
531367,DOLLEX IND.,2.71,2.79,2.58,2.79,11017,20170810
531373,BYKE HOSP,197,198.55,189.9,190.15,12024,20170810
531390,UPSURGE INV.,19.05,21,19.05,20,1970,20170810
531398,SOURCENTRL,131.05,131.05,124.6,130.95,20299,20170810
531400,ALMONDZ GLO,23.4,23.4,22,22.2,12195,20170810
531404,ZICOM ELECTR,23.55,23.6,22.55,23,16701,20170810
531410,GUJ.FOILS,13.1,13.1,13.1,13.1,2749,20170810
531416,NARENDRA PRO,10.83,10.83,10.83,10.83,5,20170810
531426,TAMIL.NEWSPR,358.3,359.1,350,352.3,11114,20170810
531429,ADVENT COMP.,1.71,1.71,1.71,1.71,49,20170810
531431,SHAKTI PUMPS,489,490.75,440,454,62326,20170810
531437,PWASML,27.5,27.5,26,27,1099,20170810
531439,GOLDSTONE EN,12.38,12.65,11.62,11.62,10111,20170810
531449,GRM OVERSEAS,184.2,184.2,166.7,173.85,7010,20170810
531453,MOHIT INDUS.,55.8,59.9,55.1,57.4,97014,20170810
531454,POLYLINK POL,17.8,17.8,16.1,16.4,23866,20170810
531456,MINAXI TEXT.,1.41,1.41,1.41,1.41,500,20170810
531460,CONTI.CONTRL,6.71,6.71,6.7,6.7,200,20170810
531467,ARNAVCORP,0.79,0.79,0.79,0.79,9307,20170810
531471,DUKE OFFSHOR,94.65,96,89.15,90.85,2041,20170810
531472,CYBELE IND,5.7,6.3,5.7,6.3,3500,20170810
531489,CG-VAK SOFTW,28,30.35,28,30,1791,20170810
531497,MADHUCON PRJ,29.8,30.05,28.25,28.65,54101,20170810
531499,SYBLY INDS.,4.85,4.85,4.01,4.24,84485,20170810
531500,RAJESH EXPO.,718.5,724.1,705.5,716.8,55387,20170810
531502,ESAAR (I)LTD,0.59,0.59,0.59,0.59,1000,20170810
531508,EVEREADY (I),305.85,311,295.5,305.35,6674,20170810
531518,VIKAS GRAN,5.06,5.15,5.06,5.06,3770,20170810
531519,ANKUSH FINST,10.25,10.35,10.25,10.35,6000,20170810
531524,I.C.S.A. IND,2.94,2.94,2.65,2.7,13800,20170810
531525,ACE SOFTWARE,18.05,18.05,18.05,18.05,100,20170810
531531,HATSUN AGRO,605.5,628.8,570.1,621.7,2837,20170810
531539,RISHABH DIGH,36,36,31,31.35,14779,20170810
531540,MARUTI INFRA,26,26,26,26,101,20170810
531541,AVONLIFE,6.16,6.27,5.16,5.42,8028,20170810
531543,JINDAL WORLD,814.15,834.4,807.75,818.05,15868,20170810
531547,TIRUPATI IND,24.75,24.75,24.75,24.75,310,20170810
531548,SOMANY CRAM,750,753.7,750,750.1,3522,20170810
531556,CORAL (I)FIN,56.65,67.5,56.65,66.2,99616,20170810
531569,SANJIVANI PA,8.75,9,8.32,9,48140,20170810
531574,VAS INFRA,12.2,12.72,12.2,12.67,673,20170810
531582,BERYL SECUR.,5.06,5.06,5.06,5.06,50,20170810
531583,RAP MEDIA,6.42,6.42,6.42,6.42,2682,20170810
531585,DEVINE IMPE,4.88,4.88,4.88,4.88,400,20170810
531595,CGCL,63.5,64.05,60.5,61.4,34783,20170810
531599,FDC LIMITED,174.3,174.3,170,170.65,4342,20170810
531609,KG PETROCHEM,109.3,109.3,109.3,109.3,1,20170810
531616,STARCOM,232.05,232.05,232.05,232.05,68,20170810
531624,COUNTRY COND,3.3,3.34,3.1,3.15,26977,20170810
531633,LINCOLN PHAR,170,170.55,155,159.05,53480,20170810
531637,SWORD &SHIEL,9.29,9.74,8.86,9.74,8362,20170810
531642,MARICOLTD,325.65,325.65,317,320.65,485761,20170810
531644,TOKYO FINANC,7.52,7.52,7.52,7.52,4804,20170810
531661,HITTCO TOOLS,5.42,5.42,5.42,5.42,100,20170810
531663,YUVRAAJHPL,0.7,0.7,0.7,0.7,5000,20170810
531668,VISION CORPO,1.33,1.46,1.33,1.33,2150,20170810
531680,MAYUR LEATHR,23,23.35,22.15,22.25,8752,20170810
531686,ADVIK LABORS,4.65,4.68,4.65,4.65,700,20170810
531687,KARUTURI GLO,1.25,1.33,1.23,1.23,134694,20170810
531688,PRITHVIEXCH,35,35.9,33.25,33.25,1341,20170810
531717,VIDHIING,55,59,55,56.3,49346,20170810
531719,BHAGIRA.CHEM,188.9,188.9,166,174,2660,20170810
531723,STAMPEDE CAP,7.57,7.8,7.4,7.59,1431407,20170810
531726,PANCHSHEEL O,86.8,86.8,81.1,81.35,105,20170810
531727,MENON PISTON,21.05,21.5,20.4,20.5,22746,20170810
531739,GENNEX LAB,4.18,4.36,4,4.09,130099,20170810
531746,PRAJAY ENGS.,8.97,8.97,8.57,8.57,11443,20170810
531758,G.K.CONSULT.,4.66,4.66,4.66,4.66,250,20170810
531762,UNJHA FORMUL,12.35,12.35,12.35,12.35,200,20170810
531768,POLY MEDICUR,214.15,222,205.5,213.5,2866,20170810
531769,PFL INFOTECH,5.76,5.76,5.65,5.65,6844,20170810
531784,KCLINFRA,1.06,1.06,1.06,1.06,1100,20170810
531795,ATUL AUTO,415,424.9,410,412.4,2531,20170810
531802,PRERNA INFR,31,33.5,29.1,33.2,1011,20170810
531810,METAL COATIN,38.4,38.4,37,37,450,20170810
531813,GANGAPAPERS,23.45,23.45,23.45,23.45,1100,20170810
531814,TIRUPATI SAR,22,22.2,20.5,21.05,29353,20170810
531816,PANORAM UNI,8.79,8.79,8.02,8.35,6816,20170810
531841,INDUSFINL,16.5,16.75,14,15.9,104,20170810
531842,LAHOTI OVER.,24.8,24.8,20.05,22.15,41984,20170810
531847,ASIAN STAR,620,620,620,620,1,20170810
531859,ORIENTAL VEN,320.5,328.95,312,315.3,4330,20170810
531861,JOINDRE CAPI,31.55,31.55,28.25,28.5,17280,20170810
531862,BHARATAGRI,87,88.9,86.25,86.45,2982,20170810
531867,UNITECH INTE,7.86,8.28,7.6,7.87,30200,20170810
531869,SACHETA MET.,40.95,41.5,39,39.9,127507,20170810
531879,PIONEER DIS.,230,230,220.15,221.55,480,20170810
531881,GMETCOAL,19.4,20,19.4,20,30,20170810
531882,KWALITYLTD,138.7,141.85,134.25,135.2,199315,20170810
531888,REXNORD ELE.,49.05,49.8,49,49.1,2368,20170810
531892,KHANDWALA SE,14.01,14.01,13.51,13.51,200,20170810
531893,SAWACA BUSI,2.19,2.2,2.19,2.2,330,20170810
531900,CCL INTER,21,21,21,21,18,20170810
531917,TWINSTAR SOF,1.55,1.55,1.43,1.43,6500,20170810
531921,AGAR IND COR,590,590,570.5,572.45,298,20170810
531923,DHAMPURE SGR,18.3,19.45,17.25,18.25,2697,20170810
531934,SUPREME TEX,4.31,4.44,4.03,4.23,14520,20170810
531944,SERVOTECH EN,2.6,2.6,2.6,2.6,30,20170810
531950,VERTEX SEC.,2.71,2.83,2.67,2.69,21642,20170810
531952,RIBA TEXTILS,100,103.95,97,97.7,49587,20170810
531963,UNIVERSAL CR,75,79,75,79,11800,20170810
531977,CHARTERLOGIS,21.7,22.2,20.3,20.55,593099,20170810
531978,AMBIKA COTTO,1344,1344,1272.15,1296.55,386,20170810
531979,HIND ALUMIN,92.95,96.75,91.7,91.7,1184,20170810
531996,ODYSSEY CORP,2.25,2.25,2.03,2.03,9032,20170810
532022,FILAT FASH,3.48,3.58,3.48,3.5,37554,20170810
532025,SOWBH MEDIA,2.95,2.95,2.95,2.95,355,20170810
532033,JAIN STUDIOS,5.2,5.2,5.2,5.2,1,20170810
532035,UNISTAR MULT,5.51,5.55,5.51,5.51,6500,20170810
532039,ZENOTECH,48,49.35,45.05,45.05,61388,20170810
532041,HINDUSTN BIO,0.93,0.93,0.93,0.93,1000,20170810
532042,FRONTL CORP,11.64,11.64,11.64,11.64,30,20170810
532051,SWELECT,524.1,547.3,500.1,507.5,10075,20170810
532053,WALLFORT FIN,63,68.55,60.35,62.15,1239,20170810
532054,KDDL LTD,190,195,182.8,188,2278,20170810
532056,ADINATH EXIM,15.35,15.35,15.35,15.35,1989,20170810
532067,KILPEST (I),55,56.45,53,53.6,41306,20170810
532070,SUPERB PAPER,44.4,44.45,44.35,44.35,4251,20170810
532081,KSERASERA,0.14,0.14,0.14,0.14,14001,20170810
532090,VANDANA,0.2,0.2,0.19,0.19,10250,20170810
532097,MUKAND ENGG.,48.1,49.5,46.3,47.15,9007,20170810
532100,INDO-CITY IN,2.93,2.93,2.93,2.93,2000,20170810
532121,DENA BANK,33,33,31.45,31.8,208194,20170810
532123,BSE INFRA,4.38,4.4,3.91,3.99,116618,20170810
532124,RELIAB VEN,18.05,18.05,17.8,17.8,808,20170810
532129,HEXAWARE TEC,258,263.35,250.35,253.75,70538,20170810
532133,IFGL REFRACT,259.5,259.5,236.5,239.65,4821,20170810
532134,BANKBARODA,154.1,155.5,145.8,148.35,1074870,20170810
532141,ANDHRA CEMEN,8.85,9,8.61,8.81,46075,20170810
532143,SKM EGG PROD,70.15,70.15,68.2,68.5,4290,20170810
532144,WELCORP,125.15,125.65,108.5,112.95,178733,20170810
532145,H.S.(I) LTD.,9.91,10.99,9.91,9.95,2542,20170810
532149,BNK OF INDIA,154.4,156,145.55,148.1,1280539,20170810
532150,INDRAPRAST,54,54.2,52.9,53.1,41667,20170810
532155,GAIL (I) LTD,380.9,381.25,360.25,363.8,174135,20170810
532156,VAIBHAVGBL,489.95,528,476,497.9,17469,20170810
532162,JK PAPER,94.35,95,90.5,91.35,102814,20170810
532163,SAREGAMA (I),384.9,384.9,352.65,357.3,38775,20170810
532172,SPHEREGSL,51.1,51.1,48,48.15,4845,20170810
532173,CYBERTECH,52.1,53,48,49.15,20167,20170810
532174,ICICI BANK,289.8,293,285.65,288.7,1537834,20170810
532175,CYIENT,520,522.4,506,508.9,3132,20170810
532178,ENGINRS.(I),154,156,140.95,146,288989,20170810
532179,CORPN.BANK,50.15,50.15,45.55,46.4,94588,20170810
532180,DHANALAK.BNK,35,35.4,33.05,33.65,271952,20170810
532181,GUJ.MINERAL,145.4,145.4,132.5,133.95,143258,20170810
532183,GAYATRI SUGR,9.8,9.95,9,9.24,160429,20170810
532187,INDUSIND BNK,1635.05,1636.85,1610,1631.3,138012,20170810
532189,INDIA TOURIS,480,496.45,433,445.2,7889,20170810
532209,J & K BANK,79.55,79.55,73.6,75.3,53153,20170810
532210,CITY UNION,162,162.85,155.4,156.7,37005,20170810
532212,ARCHIES LTD,30.55,31,28.7,29,33997,20170810
532215,AXIS BANK,488.6,494.6,484.15,486.9,392289,20170810
532216,HB STOCKHOL.,26,26.5,25.3,25.3,3805,20170810
532218,SOUTH IND.BK,27.45,27.7,25.4,26.15,2433230,20170810
532219,ENERGY DEV.,23,23.1,21.45,21.9,36320,20170810
532221,SONATA SOFT.,154,154,148.55,149.5,22122,20170810
532230,BENGAL TEA &,47.55,49.5,47.55,49.4,849,20170810
532234,NAT.ALUM,68.4,69,63.45,64.8,961960,20170810
532240,INDIA NIPPON,717,769.25,717,761.15,127242,20170810
532254,POLARIS,230.15,234.55,222.35,229.7,8367,20170810
532256,NALWA SONS,971.05,1000,959.95,976,587,20170810
532259,APAR INDUS.,745.5,745.5,705.1,719.8,5004,20170810
532268,ACCELYA,1390,1398.2,1371.5,1373.05,759,20170810
532276,SYNDICATE BN,68.7,68.95,62.7,64,342267,20170810
532281,HCL TECHNO,875,886.6,871.55,883.45,23952,20170810
532282,CASTEXTECH,6.49,6.49,5.99,6.04,134825,20170810
532284,TCFC FINANCE,33.5,34.5,31.25,32.15,2341,20170810
532285,GEOJITFSL,107.3,107.95,100.9,102.8,71702,20170810
532286,JINDAL STE,134.9,134.9,118.05,123.2,2297145,20170810
532290,BLB LTD.,6.54,6.54,6.54,6.54,9,20170810
532296,GLENMARK PHA,646,651,600.2,612.15,107971,20170810
532300,WOCKHARDT,582.3,592.45,554,560.1,181913,20170810
532301,TATA COFFEE,123.4,124,119.6,120.25,79040,20170810
532304,KJMCCORP,15.97,15.97,15.97,15.97,160,20170810
532305,IND-SWIFT LA,36,36,33.5,33.6,27240,20170810
532309,GEPIL,674.95,677.85,646.35,656.25,2312,20170810
532310,SHREE RAMA,13.35,14.6,13.35,13.8,20193,20170810
532313,MAHINDRALIFE,421.65,421.65,401,412.55,6176,20170810
532321,CADILA HEALT,480,492.3,456.85,465.4,156683,20170810
532323,SHIVA CEMENT,23,23.9,22,22.9,939126,20170810
532324,CINEVISTA,7.6,8.4,7.6,8.07,8788,20170810
532326,INTENS TECH,84.15,87,80.45,83.6,49536,20170810
532329,DANLAW TECH.,50.9,51,50.5,50.5,254,20170810
532330,BIOPAC INDIA,17.45,17.5,16.35,16.35,9157,20170810
532331,AJANTA PHARM,1215,1244,1194.45,1214.6,34485,20170810
532332,CURATECH,4.63,4.63,4.63,4.63,1500,20170810
532333,HB PORTFOLIO,24,25.9,24,25.25,819,20170810
532334,HB ESTATE DE,18,18,17.1,17.1,3320,20170810
532339,COMPUCOM SOF,10.67,11.1,10.67,11.1,7022,20170810
532340,OMNI AX'S SO,1.68,1.68,1.68,1.68,500,20170810
532341,IZMO,51.55,52.95,50.1,50.7,5275,20170810
532342,COMMEX TECH,0.5,0.5,0.5,0.5,72,20170810
532343,TVS MOTOR L,590,591,571.95,578.3,83277,20170810
532344,SOFTSOL (I),37,37,37,37,480,20170810
532345,GATI LTD.,114.5,114.5,108.3,109.5,129958,20170810
532348,SUBEX LTX,8.45,8.65,8.1,8.18,1304951,20170810
532349,TRANSPORT CO,279.8,282,270,273.25,13421,20170810
532350,PADMALAYA TE,8.22,8.79,8.19,8.19,16748,20170810
532351,AKSH OPTIFIB,23.7,23.85,21.65,21.9,660560,20170810
532355,PICTURHOUSE,7.6,7.6,6.89,6.89,452,20170810
532356,TRIVENI ENGG,93,94.65,86.45,88.15,652289,20170810
532357,MUKTA ARTS,90.45,92.85,84,85.65,7203,20170810
532362,NAGPUR POWER,30,30,28.1,28.2,622,20170810
532365,DYNACONS SYS,27.95,27.95,25.4,25.4,25987,20170810
532366,PNB GILTS,53.25,53.35,51.1,51.4,108095,20170810
532368,YBRANTDIGI,6.7,6.9,6.55,6.61,118725,20170810
532369,RAMCO INDS.,239.3,239.3,228.25,232.2,35019,20170810
532370,RAMCO SYSTM,368.65,375.7,346,354.75,8228,20170810
532371,TATA TELESER,6.86,6.99,6.52,6.58,1106894,20170810
532372,VIRINCHI,84.1,87,78.05,79.6,78611,20170810
532373,WEPSOLN,46.1,46.9,44,44.35,14043,20170810
532374,STER TECH,228.9,229.2,208.35,212.4,343517,20170810
532375,TIPSINDUSTR,64,64.5,63.5,63.5,920,20170810
532376,MRO-TEK,56.9,59.7,56.9,57.55,19822,20170810
532379,FIRSTOBJ,15.5,15.75,14.65,15.75,4409,20170810
532380,BABA ARTS,2.78,2.79,2.78,2.79,15000,20170810
532382,BALAJI TELE.,164,164.8,147.95,154,108194,20170810
532384,TYCHE INDS,56.15,58.85,54,54.5,8650,20170810
532386,CALIFORN.SOF,6.2,6.8,6.19,6.8,2415,20170810
532387,PRITISHN COM,20.25,20.55,19.25,19.25,7400,20170810
532388,INDIAN OVER.,24,24,22.95,23.1,211721,20170810
532390,TAJ GVK HOTL,163,163,159.95,160.2,3544,20170810
532391,OPTO CIRCUIT,8.33,8.36,7.92,7.96,185875,20170810
532395,AXISCADES,141.7,141.7,133.25,134.45,17663,20170810
532398,UMESL,2.5,2.5,2.5,2.5,7600,20170810
532400,KPIT,113.8,117.5,106.2,108.85,271334,20170810
532401,VIJAYA BANK,67,68.8,66,67.2,204249,20170810
532404,SAVEN TECHNO,22.5,22.75,22,22.45,19284,20170810
532406,AVANTEL LTD,221,221,202,214.3,6852,20170810
532407,MOSCHIP SEMI,45.5,45.9,42.9,43.5,90944,20170810
532408,MEGASOFT LTD,15,15,14,14.1,19727,20170810
532410,TRANSCORP IN,19.95,19.95,19.25,19.4,6733,20170810
532413,CEREBRA INTE,51.3,51.55,42.1,43.2,426406,20170810
532416,MID-DAY MULT,18.95,19.35,17,17.65,5300,20170810
532418,ANDHRA BANK,53.7,53.95,49.5,50.85,345820,20170810
532419,SMARTLINK,89.75,89.75,86.15,87.25,1952,20170810
532424,GODREJ CONS,920.8,920.85,897.05,901.45,20349,20170810
532430,BF UTILI,345,345,320,325.2,112126,20170810
532432,UNITD SPR,2535,2549.95,2448.95,2488.9,45724,20170810
532439,GOLDST INFRA,92.5,102.2,92.5,102.2,108190,20170810
532440,MPS LTD,563.2,577.95,563,564,1763,20170810
532441,RNBOWDENIM,7.11,7.11,7.11,7.11,40,20170810
532443,CERA SANITAR,2785,2880,2780,2825.55,633,20170810
532454,BHARTI ARTL,406.25,420.75,406.25,416.25,102613,20170810
532455,SHALIMAR WIR,11.33,11.33,11.33,11.33,371,20170810
532456,COMPUAGE INF,27.45,27.7,24,25.1,49572,20170810
532457,GULSHAN POLY,93.6,93.8,90,90.5,14212,20170810
532459,AUNDE IND,60,60,57,57,1142,20170810
532460,PONNI SUG(ER,178,178,178,178,315,20170810
532461,PUNJAB NATIO,147.95,148.15,140.25,143.4,772794,20170810
532466,ORACLE FIN,3550,3601.4,3404.05,3440.35,1782,20170810
532467,HAZ MUL PRO,0.73,0.73,0.73,0.73,35600,20170810
532468,KAMAHOLDING,2771.6,2799.8,2650,2698.65,3420,20170810
532475,APTECH LTD,218.1,218.2,202,205,59237,20170810
532477,UNION BANK L,141.1,142.7,131.6,134.45,818147,20170810
532478,UNITED BREWA,825,848.8,809.4,823.85,16224,20170810
532479,ISMT LTD,11.1,11.25,10.8,10.86,21750,20170810
532480,ALLAHABAD BK,68.4,68.85,64.35,65.75,391969,20170810
532481,NOIDA-TOLL B,8.52,8.84,8.47,8.55,45510,20170810
532482,GRANULES (I),114.75,118.4,102.35,107.3,317092,20170810
532483,CANARA BANK,343.5,343.5,323.2,329.95,165098,20170810
532485,BALMER LA.IN,408.65,414.75,394,394.9,5238,20170810
532486,POKARNA LTD,1228.35,1249.95,1205.15,1220.5,1325,20170810
532488,DIVI'S LAB.,633.8,646,605.75,624.65,172332,20170810
532493,ASTRA MICRO,125.45,127.15,119.1,120.65,45778,20170810
532497,RADICOKHAIT,145,146.65,133.95,138.5,104699,20170810
532498,SHRMCITYUN,2118.55,2125.05,2100,2117.5,250,20170810
532500,MARUTISUZUK,7635,7640,7540,7580.45,17355,20170810
532503,RAJAPAMILLS,935,945,930,939.15,11943,20170810
532504,NAVIN FLUORI,681,683.1,650.35,654.85,30798,20170810
532505,UCOBANK,31.6,31.85,30.1,30.4,116307,20170810
532507,BAG FIL MED,4.68,4.68,4.35,4.39,14585,20170810
532508,JSL,82,85.2,79.5,80.15,213536,20170810
532509,SUPRAJIT ENG,270,270,260,265.2,5912,20170810
532511,EXCEL CROP.,1810,1828.95,1770,1775.9,282,20170810
532513,TVSELE,182,186.6,172.25,174.65,14071,20170810
532514,INDRA GAS,1220.6,1245,1172.2,1212.2,22290,20170810
532515,TV TODAY,225,231.75,211,216.3,41771,20170810
532518,FLORENCE,1385,1459,1380,1385.6,175,20170810
532521,PALRED,93.3,93.3,85.75,87.15,990,20170810
532522,PETRONET LNG,212,215,198.45,206.8,595884,20170810
532523,BIOCON LTD.,338.7,343.7,322.75,331.65,501369,20170810
532524,PTC INDIA,117.25,118.7,106.1,108.35,426846,20170810
532525,BANK MAHA,27.15,27.15,26.15,26.25,25777,20170810
532527,RK FORGINGS,552.35,555,509.7,521.8,3946,20170810
532528,DATAM GLOB,102,102.35,98.7,99.15,33229,20170810
532529,NDTV,38.05,39.9,37.5,39.15,13598,20170810
532531,STAR,980,993,930,945.75,18243,20170810
532532,JAIPRA,25.45,25.85,22.65,23.35,12374716,20170810
532538,ULTRATECH CM,3990,3994.1,3891.6,3912.15,9276,20170810
532539,MINDA IND,769,802,621.1,734.75,39937,20170810
532540,TCS LTD.,2498.4,2520,2486.5,2511.25,23630,20170810
532541,NIITTECH,473.3,488.5,462.95,473.2,18559,20170810
532543,GULFPETRO,86.6,86.6,70.4,76.3,36010,20170810
532548,CENTURYPLY,262.55,262.55,246,251.2,42500,20170810
532553,WELENT,119.25,121.4,106.2,110.8,179348,20170810
532555,NTPC LTD,174,174.25,169.2,172.85,183702,20170810
532604,SALSTEEL,7,7,6.3,6.3,25433,20170810
532605,JBM AUTO,332.75,332.75,306,313.5,45173,20170810
532609,BHARATIDIL,9.25,9.7,8.81,9.08,3960,20170810
532610,DWAR SUGAR,65.9,69.25,61,65.95,905236,20170810
532612,INDOCO REM,188.55,194,181,192.4,12184,20170810
532613,VIPCLOTHNG,58.05,59,55.2,55.95,65299,20170810
532616,XCHANGING,59,59,55,55.7,4671,20170810
532617,JETAIRWAYS,608.1,613.6,552.35,560.75,450685,20170810
532621,MORARJETEX,49,50.2,47.5,48.9,2772,20170810
532622,GATEWAY DIST,260,260,251.1,253.6,3233,20170810
532624,JINDALPH,76.45,76.45,66.05,67,5569,20170810
532626,PONDY OXIDES,412.75,419.85,398,399.8,16483,20170810
532627,JPPOWER,6.75,6.91,6.2,6.29,1915463,20170810
532628,3I INFOTECH,3.94,3.95,3.78,3.81,1153126,20170810
532629,MCNALLYB,63,65,60.35,61.15,33359,20170810
532630,GOKALDAS,88.9,90,81.1,82.9,115922,20170810
532633,ALLSEC TECH,335.85,337,315,327.2,4129,20170810
532636,IIFL,592.15,597.25,552.55,563.35,15664,20170810
532637,MAN DRUGORG,152.1,152.1,135.05,136.85,15786,20170810
532638,SHOPPER STOP,341,344.8,327.85,335.4,507,20170810
532641,NDL,138.25,139.75,131.5,132.85,27003,20170810
532642,JINDAL SOUTH,1801.35,1802.9,1705,1730.9,684,20170810
532643,GANESHFORGIN,1.64,1.64,1.64,1.64,10,20170810
532644,JK CEMENT,1016,1025,997,1016.65,2935,20170810
532646,UNIPLY IND,267,275,255,257.25,6881,20170810
532647,PROVOGUE IND,4.2,4.2,3.83,3.99,43679,20170810
532648,YES BANK,1733,1744.85,1710,1729.6,175381,20170810
532649,NECTAR LIFE,27.9,28,25.55,25.9,76172,20170810
532650,MSP STEEL,17.6,17.65,16.15,16.3,12093,20170810
532651,SPL INDS,21.95,21.95,17.55,17.7,31604,20170810
532652,KARNATAKA BK,147.5,147.5,133.15,137.55,555845,20170810
532654,MCLEOD RUSSE,177.3,177.3,172.7,173.15,12756,20170810
532656,FACOR ALLOYS,3.8,3.8,3.5,3.61,131089,20170810
532658,EON ELECT,68,68,64.55,65.05,3578,20170810
532659,IDFC,56.45,56.65,53.55,54.6,1684192,20170810
532660,VIVIMED LABS,116.7,116.7,107.15,109.35,186848,20170810
532661,RANE MADRAS,510,515,486,490.9,2255,20170810
532662,HT MEDIA,84.85,84.85,82.5,83.2,37758,20170810
532663,SASKEN,454.2,460,440,444.45,4388,20170810
532667,SUZLONENERGY,16.25,16.5,15.1,15.4,11175175,20170810
532668,AURIONPRO SO,122,122.35,113.75,117.7,15690,20170810
532669,SOUTHBIOTEC,3.65,3.65,3.01,3.06,159215,20170810
532670,RENUKA SUGAR,17.6,18,16.6,16.8,714632,20170810
532673,KM SUGARMILL,21.6,21.6,20.1,20.8,91314,20170810
532674,BANNARI AMMA,309,309,300,302.1,881,20170810
532676,PBA INFRASTR,19.8,19.8,17,17.3,7346,20170810
532678,BOMBAY RAYON,138.1,141.5,128.5,129.95,47767,20170810
532679,SORILINFRA,100.95,101.4,90,92.75,18278,20170810
532682,ABG SHIPYARD,13.3,13.3,13.06,13.06,5093,20170810
532683,AIAENGINEER,1429,1433.05,1377.5,1389.1,619,20170810
532684,EVEREST KANT,37.1,38.25,34.5,35.1,88451,20170810
532686,KERNEX MICRO,34.1,34.1,33,33.25,57270,20170810
532687,REPRO INDIA,475.1,509.85,475.1,485.4,1804,20170810
532689,PVR LTD,1351,1379.4,1301.4,1333.6,17072,20170810
532690,RAMSARUP IND,1.86,1.86,1.86,1.86,100,20170810
532692,RADHA MADHAV,31.9,31.9,29.35,29.35,22774,20170810
532693,PUNJ LLOYD,19.6,20.6,18.8,18.95,660253,20170810
532694,BARTRONICSIN,14.3,14.8,13.5,13.65,26283,20170810
532695,CELEBRITYFAS,17.3,18.25,16.8,17.15,25369,20170810
532696,EDUCOMP SOLN,8.35,8.35,7.9,7.94,35951,20170810
532698,NITINSPINNER,117.05,117.05,107.7,108.45,36358,20170810
532699,ROYALORCH,112.8,112.8,96.05,104.7,4462,20170810
532700,ENT NETWORK,840,840,802.1,814.6,363,20170810
532701,SREE SAKTHI,3.6,3.75,3.6,3.71,3350,20170810
532702,GUJ PETRONET,184,190.2,174.6,178.25,71283,20170810
532705,JAGRAN PRAK,175.1,177.35,172,172.45,9000,20170810
532706,INOX LEISURE,250.9,250.9,231.35,233.3,10566,20170810
532707,DYNEMIC PRO,125,125,107,113.85,12882,20170810
532708,GVK POWERINF,12.84,12.97,11.8,12.05,3219496,20170810
532710,SADBHAV ENGG,280.75,283.15,278,278.6,1814,20170810
532711,SUNIL HITECH,11.95,11.95,11.25,11.31,316053,20170810
532712,REL COM LTD,22.3,22.6,20.4,21.2,3443049,20170810
532713,SAKUMA EXPO,102.5,103.55,95,97.7,26617,20170810
532714,KEC INTERN,300,300.25,285.95,289.1,52605,20170810
532715,GITANJALI GE,58.4,60.05,54.5,56.4,57412,20170810
532716,GILLA ARBUT,59,66.95,59,61.55,3776,20170810
532717,INDOTECHTR,195.6,195.6,185.55,186.05,1535,20170810
532718,PRATIBHA IND,8.83,9,8.33,8.48,54224,20170810
532719,BL KASHYAP,40.3,40.3,36.8,37.2,105768,20170810
532720,M&M FINANSER,425.5,425.5,397.3,407.75,253796,20170810
532721,VISA STEEL,19.9,20.35,19.6,19.8,1930,20170810
532722,NITCO TILES,65.35,66.1,60.75,61.5,21220,20170810
532723,MONNETPRO,10.95,10.95,10.93,10.93,538,20170810
532725,SOLAR IND,890,904.95,851,870,7869,20170810
532727,ADHUNIK MET,5.32,5.32,4.56,4.66,57696,20170810
532728,MALU PAPER,22.3,23.2,21,22.15,12914,20170810
532729,UTTAM SUGAR,192.15,192.5,174.1,176.9,81854,20170810
532730,STL GLOBAL,16.95,16.95,14.25,15.8,39867,20170810
532732,KEWAL KIRAN,1622.8,1674.95,1622.8,1635,5,20170810
532733,SUN TVNET,700,700.95,652.3,679.9,150141,20170810
532734,GODAWARI POW,129.65,134,123,125.4,108017,20170810
532735,RSYSTEMINT,40,40,36.25,36.7,10703,20170810
532737,EMKAY GLOB F,177,180,171.6,174.9,9149,20170810
532738,TANTIA CONS,18.4,18.5,17.7,17.7,7634,20170810
532740,LOKESH MACH,80.45,81.6,76.45,77.1,23974,20170810
532741,KAMDHENU,123.1,123.85,115.9,118.05,4932,20170810
532742,PAUSHAK LTD,709.5,731,681,689.65,1589,20170810
532744,GTN TEXTILE,22,24.4,21.5,21.9,7724,20170810
532745,INDICAP,76.5,76.5,73,73.85,32878,20170810
532746,UNITY INFRA,6.7,6.92,6.3,6.41,48429,20170810
532748,PRIME FOCUS,112,113.5,107.5,109.9,22914,20170810
532749,ALLCARGO,164.1,166.45,158.05,162.85,31328,20170810
532751,EASUNREYRL,21.75,22,21.35,21.5,11742,20170810
532754,GMR INFRASTR,16.9,17.15,15.7,15.9,3012669,20170810
532755,TECH MAH,392.05,413.45,392.05,403.9,356211,20170810
532756,MAHINDCIE,237.35,238.35,233.25,234.8,19416,20170810
532757,VOLTAMP TRAN,1159,1159,1092,1101.1,10100,20170810
532759,ATLANTA,92.75,93,84.2,87.35,86942,20170810
532760,DEEP INDS,222.35,222.9,204.75,208.7,34489,20170810
532761,HOV SERVICES,244,249,237.45,237.45,9535,20170810
532762,ACTION CONST,62.4,64,60,60.3,45132,20170810
532764,GEECEE,117,118,111,112.65,7834,20170810
532765,USHER AGRO,6.84,7,6.79,6.8,21153,20170810
532766,RICHA IND,26,26.15,23.5,24.5,32234,20170810
532767,GAYATRI PROJ,158,159.8,150.25,151.05,3953,20170810
532768,FIEM INDS,876.55,887.2,870.15,879.7,513,20170810
532770,HANUNG TOYS,4.55,4.55,4.33,4.33,5143,20170810
532771,JHS SVEN,66.5,67.95,63.3,63.8,41727,20170810
532772,DCBBANK,181,181,170,172.85,762593,20170810
532773,GLOBAL VECT,149.5,151.65,131.6,134.4,23535,20170810
532774,ACCEL FRONTL,35.2,35.2,35.2,35.2,25,20170810
532775,GTL INFRAST,7,7,6.03,6.21,4282390,20170810
532776,SHIVAM AUTO,65.9,65.9,60,61.7,86836,20170810
532777,INFO EDGE,1008.2,1010.15,980.7,988.7,424,20170810
532778,LANCO INFRA,1,1,1,1,841495,20170810
532779,TORNT POWER,196,197.5,186.75,189.35,214723,20170810
532782,SUTLEJ TEXT,850,850,790.2,803.05,621,20170810
532783,DAAWAT,64,64.3,60.8,61.55,47148,20170810
532784,SOBHA,373.4,373.6,357.15,361,26034,20170810
532785,RUCHIRA PAP,159.85,162,148.2,150,59640,20170810
532787,ESS DEE ALUM,37,38.7,35.15,35.15,6050,20170810
532788,XLENERGY,1.71,1.85,1.71,1.85,1800,20170810
532790,TANLA,33.25,33.9,30.9,31.2,138723,20170810
532794,ZEEMEDIA,37.35,37.85,35.1,36,165072,20170810
532795,SITINET,24.7,25.55,24.5,24.8,87290,20170810
532796,LUMAX TECH,485,494.55,469.35,480.15,1363,20170810
532797,AUTOIND,80.1,85.9,74.25,75.8,99239,20170810
532798,NTWK MED INV,52.05,52.45,50.65,51.25,234882,20170810
532799,HUBTOWN,118.9,122.1,96.15,104.4,53785,20170810
532800,TV18BRDCST,36.05,36.7,34.55,35.45,502155,20170810
532801,CAMBRIDGE,67.25,67.25,67.25,67.25,2270,20170810
532803,POCHIRAJU IN,4.65,4.74,4.65,4.69,1380,20170810
532804,TECHNOCRAFT,480,480,438,443.15,793,20170810
532805,REDINGTON,142,142,137.9,139.4,151101,20170810
532806,AI CHAMPDNY,25.95,27.8,25.95,27.8,2,20170810
532807,CINELINE,72,74,68.7,69.75,5112,20170810
532808,PGIL,152.5,152.5,148,148.9,1760,20170810
532809,FSL,35.2,35.6,32.7,34,925673,20170810
532810,POWER FINAN,133,134.2,123,124.35,1695254,20170810
532811,AHLUWALIA CO,271.8,271.8,260.05,264.9,7102,20170810
532812,TRANSWARRANT,13.65,13.65,13.65,13.65,5010,20170810
532813,C & C CONSTR,66,68.65,65.1,65.1,11917,20170810
532814,INDIAN BANK,295,296,268.2,273.05,120774,20170810
532815,SMS PHARMACE,72.3,73.9,68.55,69.35,4750,20170810
532817,ORIENTAL,10.44,11.4,10.44,11.05,2217,20170810
532819,MINDTREE LTD,463.95,465,443.3,451.4,23348,20170810
532820,ELAND,20.95,20.95,19,19.5,10437,20170810
532822,IDEA CELL,90.5,93,86.6,87.9,10001283,20170810
532823,EURO CERAMIC,7.3,7.8,7.25,7.25,14550,20170810
532826,RAJ TELE,62.5,62.5,56.5,60.15,4993,20170810
532827,PAGE INDUSTR,16679,17169.85,16050,16215.85,2455,20170810
532828,AMD INDUS,31.7,35.9,31.05,34.65,21353,20170810
532829,LAWRESHWAR,54.85,55.2,53,53.5,9474,20170810
532830,ASTRAL POLY,645,662,636.05,644.95,65065,20170810
532832,INDBUL REAL,248.6,253.9,213.3,227.85,3453291,20170810
532834,CAMLIN FINE,78.85,80.2,76.05,76.65,46867,20170810
532835,ICRA,3866.75,3898,3847,3880,25,20170810
532839,DISH TV,74,75.3,70,71.55,555119,20170810
532841,SAHYA INDU,115,116.35,107.5,110.55,15404,20170810
532842,SREE RAYALA,127.05,127.05,121.6,122.1,2006,20170810
532843,FORTIS,155.2,161.95,147.55,151.9,1153843,20170810
532845,TGBHOTELS,52.3,52.3,48.15,49.1,45103,20170810
532847,HILTON MET,46.8,49,41.5,44.4,85134,20170810
532848,DELTA CORP,167.85,170.95,157.95,162.5,708452,20170810
532850,MIC ELECTRON,7.65,7.79,7.3,7.38,73477,20170810
532851,INSECTCID,775.35,790,726.1,740.3,18786,20170810
532852,MCD HOLDING,38.1,41,37.8,38.5,28089,20170810
532853,ASAHI SONG,292,297.15,275.3,281,3556,20170810
532854,NITIN FIRE,5.16,5.4,5.16,5.31,182424,20170810
532856,TIME TECHNO,173.2,173.9,159.45,164.8,158628,20170810
532859,HGSL,518.45,519.95,507,507.1,1407,20170810
532864,NELCAST,64.5,65.65,60.6,61.65,19636,20170810
532865,MEGHMANI,55.85,58,52.3,53.5,995915,20170810
532866,QUINTEGRA SO,2.9,2.9,2.89,2.89,52718,20170810
532867,V2RETAIL,334.8,361.25,262.25,292.2,391441,20170810
532868,DLF LIMITED,177.45,180,156.2,164.35,1591625,20170810
532869,TARMAT,37.55,37.55,34.05,36.5,63,20170810
532871,CELESTIAL,24.5,24.5,23.05,23.1,15506,20170810
532872,SUNPHA ADV,355,363.6,332,340.15,98961,20170810
532873,HOUSING DEV,57,60.5,53.5,56.1,8484897,20170810
532874,SURYACHAKRA,1.2,1.26,1,1.09,232677,20170810
532875,ALLIED DIGIT,23,24.45,23,23,30902,20170810
532877,SIMPLEX PROJ,46.8,46.8,42.45,42.45,6793,20170810
532878,ALPA LAB,29.25,30.6,28.5,29.65,17841,20170810
532879,SIR SHADI LA,124,124,100.55,104,6912,20170810
532880,OMAXE LTD,202.3,204.05,200.95,201.2,119011,20170810
532883,ZYLOG SYSTEM,3.28,3.38,3.15,3.22,32153,20170810
532884,REFEX,13.2,14,12.9,13.1,5662,20170810
532885,CENTRAL BK,85,85.4,81.2,82.05,32477,20170810
532886,SEL MANUF,3,3.02,2.85,2.91,110196,20170810
532887,NTL,4,4,3.8,3.8,11800,20170810
532888,ASIAN GRANIT,408,415.75,395.95,401.65,55382,20170810
532889,K.P.R. MILL,743,780,725.35,731.9,1704,20170810
532890,TAKE SOLUT,145.15,151,141.35,148.25,21465,20170810
532891,PURAVANKARA,71.45,71.75,66.05,67.05,45966,20170810
532892,MOTILALOFS,1070,1097.4,1070,1081.7,12510,20170810
532893,VTM LTD,30.3,30.3,28,28.8,18611,20170810
532894,IWIND ENERGY,5.95,5.95,5.5,5.5,59422,20170810
532896,MAGNUM VENT,11.38,12.45,11.38,11.44,269703,20170810
532898,POWER GRID,222,222,215.5,217.8,112743,20170810
532899,KAVERI SEED,597.9,620.4,520.05,531.5,166273,20170810
532900,SE INVESTM,162,163.5,146.1,150.15,1454,20170810
532902,CONSOL CONST,4.4,4.44,4.2,4.2,97669,20170810
532904,SUPREME INFR,76.15,77.9,73,73.7,8127,20170810
532906,MAANALU,78.25,78.25,73.2,73.7,1774,20170810
532907,ILFSENGG,42.75,42.75,39,39.75,18672,20170810
532908,SHARON BIO,6,6,5.6,5.65,34782,20170810
532914,ARCOTECH LTD,92,99.95,90.45,91.4,285198,20170810
532915,RELIGARE ENT,98,98,91.65,92.5,276806,20170810
532916,BARAK VALL,30.2,30.25,29.3,29.85,3271,20170810
532918,RATHI BARS,14.12,15.2,14.12,14.34,7955,20170810
532920,EMPEE DIST,42,42.35,40.25,40.6,18165,20170810
532921,ADANI PORTS,396,396,381.3,386.4,107199,20170810
532922,EDELWEISS,250.8,254.9,226,231.8,798135,20170810
532923,REN JEWELERY,187,193,182.35,189.5,6225,20170810
532924,KOLTEPATIL,155,155,136.75,145.75,34696,20170810
532926,JYOTHY LAB,377.3,401.3,370.4,380.05,11145,20170810
532927,ECLERX,1276,1279.85,1250,1250,1048,20170810
532928,TRIL,323.2,323.2,301.5,306.45,7297,20170810
532929,BRIGADE,261.1,263.35,250,252.05,7902,20170810
532930,BGR ENERGY,136,136,126,128.95,34182,20170810
532931,BURNPUR,8.25,8.35,7.75,7.87,139242,20170810
532932,MANAKSIA LTD,75.65,76.05,70.35,72.5,13977,20170810
532933,PORWAL AUTO,36,36,32,32.35,20295,20170810
532934,PPAP,344,345.15,326,332.85,5589,20170810
532935,ARIES AGRO,147.25,148.6,130.25,136.55,18863,20170810
532937,KUANTUM,495,495,390,458.9,2292,20170810
532938,CAPF,745,745,678.6,704,131878,20170810
532939,RPOWER,41.2,41.3,38.4,39.15,857550,20170810
532941,CORDS CABLE,111,113.85,104,104.85,4667,20170810
532942,KNR CONST,206.2,206.2,195,203.35,4575,20170810
532944,ONMOBILE,58.35,59.7,54,54.95,52353,20170810
532945,SHRIRAM EPC,22.45,22.45,21.05,21.25,14249,20170810
532946,BANG,31.5,31.5,29.15,29.5,1160,20170810
532947,IRB INFRA,210.75,212.45,197.8,200.6,219887,20170810
532948,TULSI EXTRU,3.65,3.9,3.52,3.74,17268,20170810
532951,GSS INFOTECH,20,20.2,19.2,20,8650,20170810
532952,NAHAR CAP,108.2,108.2,102.25,102.25,160,20170810
532953,V GUARD IND,179,179,172.05,174.05,85584,20170810
532955,RECLTD,175,175.1,160.25,163.8,1235592,20170810
532959,GAMMON INFRA,3.6,3.93,3.58,3.69,1651546,20170810
532960,IBVENTURES,201.5,208.5,165.5,185.45,1478980,20170810
532961,SITA SHREE,4.29,4.29,4,4,2500,20170810
532966,TITAGARH WAG,113.85,115.5,110.45,112.1,108239,20170810
532967,KIRI DYES,284.5,286.9,231.1,247.25,138542,20170810
532972,SANKHYA INFO,42.1,45.3,40.5,43.3,52664,20170810
532974,ABML,84.85,84.85,84.85,84.85,38274,20170810
532975,AISHWARYA TE,4,4,4,4,4275,20170810
532976,JAIBALA IND,12.15,12.34,11.52,11.52,7995,20170810
532977,BAJAJ AUTO,2833.05,2835,2761.85,2794.8,157962,20170810
532978,BAJAJ FINSE,5110,5179,4965,5017.05,27839,20170810
532979,PIRPHYTO,49.65,49.65,49.65,49.65,850,20170810
532980,GOKUL REFOIL,23.7,23.7,22.7,22.7,10461,20170810
532983,RPG LIFESCI,317.2,320,307.6,308.55,7173,20170810
532985,KOTAK SENSEX,320.1,322,319,319,303,20170810
532986,NIRAJ CEMENT,27.5,27.5,27.5,27.5,7200,20170810
532987,RANE BRAKE,1240,1240,1165.1,1195.1,874,20170810
532988,RANE ENGVL,578,589.35,576.1,577,474,20170810
532989,BAFNA PHARMA,26.1,26.1,22.5,23.4,44573,20170810
532990,METKORE,3.5,3.5,3.5,3.5,2100,20170810
532993,SEZALGLASS,4.47,4.75,4.46,4.75,2053,20170810
532994,ARCHIDPLY IN,93.65,94,82,84.9,22587,20170810
532997,KSK ENERGY,7.3,7.49,7.22,7.22,92423,20170810
533001,SOMI CONVEY,43.9,45.5,43.5,44.3,3358,20170810
533008,OCL IRON&ST,4.15,4.17,3.81,4,22766,20170810
533012,LANDMRK PRO,3.05,3.19,3.05,3.12,252,20170810
533014,SICAGEN IND,35.65,35.65,33.8,34.1,45546,20170810
533022,20 MICRONS,35.4,35.45,34.5,34.7,3253,20170810
533023,WABCO,5450,5477.3,5402.1,5448.05,219,20170810
533029,ALKALI,63.4,63.4,57.5,58.65,1475,20170810
533033,ISGEC,6220,6339,6025,6218.8,3109,20170810
533047,INDIAN MET,522.1,525.1,480,491.65,22491,20170810
533048,GI ENGINERG,3.79,3.79,3.43,3.43,3770,20170810
533056,VEDAVAAG,74,74,65,66.3,24513,20170810
533068,ARROW TEX,44,44,41.25,41.75,4302,20170810
533080,MOLDTKPACK,275,275.5,266.85,269.75,4276,20170810
533088,MAH HOLIDAY,371.5,372,342,351.75,10892,20170810
533090,EXCEL,58.6,59.5,53.5,54.1,34150,20170810
533093,RAJ OIL,1.32,1.4,1.32,1.32,13300,20170810
533095,BENGLA& ASM,1708,1715,1576,1591.2,1745,20170810
533096,ADANI POWER,31.1,31.1,27.7,28.75,2703663,20170810
533098,NHPC,30.7,30.85,29.85,30.05,561668,20170810
533101,SURYAMBA SP,49.25,55.8,49.25,51.4,444,20170810
533103,JINDALCOTEX,12.5,12.5,12,12,12634,20170810
533104,GLOBUS SPR,68.15,68.15,65.15,65.9,9797,20170810
533106,OIL INDIA,279.4,284.6,276.9,281.75,47570,20170810
533107,RDEL,55.5,55.5,49.85,51.1,724194,20170810
533108,BHILWRA TEC,9.85,10,9.85,10,740,20170810
533122,RTNPOWER,6.12,6.18,5.9,5.95,646489,20170810
533137,DEN NETWORK,82,82,75,76.75,10504,20170810
533138,ASTEC LIFE,556.85,570,539.8,552.8,108256,20170810
533144,COX KINGS,273.75,274.05,266.2,268.5,34894,20170810
533146,DLINK IND,96.35,97.75,88.95,91.4,39505,20170810
533148,JSW ENERGY,69.05,70.6,63.55,64.9,2073594,20170810
533149,ESSAR SECU,18.25,18.25,16.65,16.65,243,20170810
533150,GODREJ PROP,498.7,505,495,499.1,38979,20170810
533151,D B CORP,376.55,379.25,369.05,370.35,353,20170810
533152,MBL INFRA,21.8,23.8,21.8,23.8,107729,20170810
533154,INFINITE,205.1,208.95,204.05,205.65,3071,20170810
533155,JUBL FOOD,1297.9,1349,1268.55,1312.15,147989,20170810
533156,VASCON ENG,31.7,32.7,28.55,29.45,511464,20170810
533157,SYNCOM HEAL,4.6,4.84,4.53,4.69,16526,20170810
533158,THANGAMAYIL,324.75,331.3,315.9,319.45,8760,20170810
533160,D B REALTY,36.85,37.8,33.1,34.25,268333,20170810
533161,EMMBI,189,190,182.4,185.4,8055,20170810
533162,HATHWAY CAB,31.3,31.3,30,30.25,15638,20170810
533164,TEXMO PIPES,22,22,19.1,19.8,17060,20170810
533166,SUNDARAMMUL,3.03,3.15,2.55,2.73,631009,20170810
533167,CORO ENGG,54.65,54.65,49.25,50.15,11092,20170810
533168,ROSSELL IND,96.65,97.1,95,95,1325,20170810
533169,MAN INFRA,67,67,60.55,62,368550,20170810
533170,TAMBOLI CAP,86,88,76.7,80.4,13263,20170810
533171,UNITED BANK,18.95,19.25,18.15,18.75,123895,20170810
533176,DQ ENT,13.5,13.5,11.55,12.01,6212,20170810
533177,IL&FS TRANS,82,82.3,74.95,76.3,204880,20170810
533178,PRADIPOVERS,1.61,1.7,1.6,1.66,3516,20170810
533179,PERSISTENT,605.9,619,602,615,6063,20170810
533181,INTRASOFT,420,420.55,389.15,391.7,3208,20170810
533189,GOENKA DIAM,0.3,0.3,0.3,0.3,23600,20170810
533192,KCP SUGAR IN,29.55,29.65,28.15,28.3,23803,20170810
533193,KIRLOSKAR EL,50,50.1,44.5,46.05,192943,20170810
533200,TALWALKAR,295.55,295.55,287.3,289.6,20933,20170810
533202,NITESH EST,8.95,8.99,8.51,8.69,64777,20170810
533203,TARAPUR TRA,7.27,7.27,7.27,7.27,100,20170810
533204,MANDHANA,7.77,7.9,7.73,7.73,82179,20170810
533206,SJVN,32.75,32.75,31.3,31.45,90307,20170810
533207,JPINFRATEC,19.2,19.4,18.7,18.7,791622,20170810
533208,EMAMI PAPER,160,162.95,152,156.2,18265,20170810
533210,KRITI NUTRI,17.55,17.55,16.2,16.25,12656,20170810
533211,PARAB DRUGS,6.85,7.14,6.85,7.01,2870,20170810
533212,GKB OPHTHA,128,128,115.1,115.1,195,20170810
533213,FRONT SEC,58,58,58,58,600,20170810
533216,TECHNOFAB,236,237,235,235.05,850,20170810
533217,HMVL,271.95,272.45,264,264.2,912,20170810
533218,EMAMI INFRA,152.05,152.05,138,141.4,13894,20170810
533221,ASIAN HTL W,169,179,163.55,163.55,1001,20170810
533227,ASIAN HTL E,274,294,270,294,365,20170810
533228,BHARATFIN,786,805.85,762.55,778.05,300868,20170810
533229,BAJAJ CORP,402,406.75,389.95,404.4,5899,20170810
533230,HDFCMFGETF,2645,2665,2645,2665,126,20170810
533239,PRAKASHSTL,0.49,0.49,0.49,0.49,500,20170810
533244,GOLDIWIN,262,262,258,259.94,86,20170810
533248,GPPL,136,141.6,135.05,135.75,67080,20170810
533252,WELSPUN INV,94.55,102,94.5,94.5,1164,20170810
533257,INDOSOLAR,6.84,6.84,6.5,6.57,104624,20170810
533259,SASTASUNDR,80.05,83.6,78,81.4,5756,20170810
533260,CAREERP,96.6,100.6,94.6,95.05,10789,20170810
533261,EROS MEDIA,210,210,191,195.7,185504,20170810
533262,RAMKY INFRA,87,87,78,80.25,24441,20170810
533263,GREENPOWER,8.51,8.7,8.5,8.51,41823,20170810
533264,ELECTROSTEEL,4.21,4.29,4.03,4.14,281063,20170810
533267,CANTABIL,69.7,69.7,66,66,517,20170810
533268,SEATV,4.28,4.28,4.28,4.28,10,20170810
533269,VATECH WABA,633.05,638.6,602,610.6,21885,20170810
533270,BEDMUTHA IN,31,31,29,29.55,3566,20170810
533271,ASHOKA,191,192.6,174.4,176.9,67430,20170810
533272,CEBBCO,12,12,11.05,11.1,27208,20170810
533273,OBEROI REAL,369.65,381,352,366.5,22866,20170810
533274,PRESTIGE,262.4,263,241.1,250.3,8032,20170810
533275,GYSCOAL,7.38,7.5,6.76,7.28,115287,20170810
533276,BSLIMITED,1.45,1.5,1.4,1.41,226821,20170810
533278,COAL INDIA,242.8,242.8,237.4,239.05,315658,20170810
533281,TECHNO ELE,365,365,350,357.65,5964,20170810
533282,GRAVITA,100.8,101,94.7,96.7,159904,20170810
533284,RPP INFRA,265,265,234.3,243.25,30599,20170810
533285,RDB REALTY,37.1,39.45,37,37.2,3595,20170810
533286,MOIL LTD,336.1,339.35,324.05,328.85,32251,20170810
533287,ZEE LEARN,41,42.9,39.1,39.6,46980,20170810
533288,CLARIS LIFE,346.75,367.45,340.4,359.9,490029,20170810
533289,KESAR TERMI,196.6,198,192,194.65,2752,20170810
533292,A2ZINFRA,36.65,37.7,35,35.3,168661,20170810
533293,KIRLOIL ENG,392.5,398,390,390,1814,20170810
533294,RAVI KUMAR,8.25,8.85,8.25,8.8,2652,20170810
533295,PUNJABNSIND,52,52,48,48.5,23776,20170810
533296,FMNL,68.6,72,68.05,68.65,5353,20170810
533298,SURANASOL,15,15.3,14.5,14.55,37055,20170810
533301,SHEKHAWATI,0.25,0.25,0.25,0.25,79403,20170810
533302,KALYANI INV,1810,1820,1722,1742.3,692,20170810
533303,BF INVEST,170.7,170.7,156.5,158.15,11275,20170810
533305,SRS REAL,13.39,13.39,13.39,13.39,449,20170810
533306,SUMMIT SECU,583,584,542,556.6,609,20170810
533309,DALMIABHA,2554.1,2561.25,2454.4,2468.8,8702,20170810
533315,INNO INVEST,10,11,10,10,1135,20170810
533316,STEL,70.15,76.55,70.15,72.3,3139,20170810
533317,OMKAR SPC,78.45,78.9,76.1,77.15,38075,20170810
533320,JUBILNT IND,222,222,212,214.15,6746,20170810
533321,BIL ENERGY,0.68,0.68,0.68,0.68,300,20170810
533326,TEXMACO RAIL,89.55,90.35,86.5,87.35,75450,20170810
533329,IND TERRAIN,215,215,191.15,200.1,4023,20170810
533333,FINEOTEX CH,29.25,29.45,27.75,28.15,35512,20170810
533336,DHUNINV,393,415,360,360.7,476,20170810
533339,ZEN TECH,53.15,53.65,50.25,50.7,30549,20170810
533343,LOVABLE,229.3,229.8,220,221.75,11552,20170810
533344,PTCFIN SER,39.5,39.9,38,38.15,285724,20170810
533385,N100,431.5,431.5,411,423.27,187,20170810
533389,SHILPI CABLE,25.85,25.85,25.85,25.85,10816,20170810
533393,TCI DEVELP,370,370,370,370,33,20170810
533398,MUTHOOT FIN,458,458.3,414.9,434.35,103005,20170810
533400,FCONSUMER,40.7,41.6,38.2,39.3,700456,20170810
533407,CIL NOVA,29,29,27,28.5,1800,20170810
533411,SANGH FORG,39,39,35.55,36.05,1649,20170810
533427,VMS INDUSTR,16.85,16.85,16.55,16.55,175,20170810
533451,KARMA ENERG,37.95,37.95,36.15,36.65,3023,20170810
533452,WEIZMANN FX,750,763,725,733.5,1200,20170810
533470,RUSHIL DECOR,785,788,775,778.45,2489,20170810
533477,ENKEI WHEEL,380.05,386.95,345.1,354.4,19012,20170810
533482,KRIINFRA,85,85,78,79.5,117581,20170810
533499,BGLOBAL,5.6,5.89,5.6,5.65,4447,20170810
533506,INVENTURE,12,12,11.5,11.55,6471,20170810
533519,LNT FH,170.9,172.45,160.6,164.95,1061465,20170810
533520,SORILHOLD,33,33,29.7,29.75,60847,20170810
533540,TREE HOUSE,15.75,15.75,15,15.25,23284,20170810
533543,BROOKS LABS,108.7,108.75,104,105.55,14367,20170810
533552,RUPA & CO,445,448.8,420.5,430.85,23358,20170810
533553,TD POWER,213.3,214,201.5,205.15,11269,20170810
533569,SRS LIMITED,2.71,2.93,2.66,2.7,166336,20170810
533570,AXISGOLD,2574,2574.94,2555,2574.94,18,20170810
533573,ALEM PHARMA,521.05,530.6,519.15,524.15,6623,20170810
533576,VASWANI IND,12.1,14.08,11.9,12.07,11537,20170810
533581,PG ELECTRO,303.2,311.95,294.95,301.2,20512,20170810
533602,LESHAIND,4.12,4.12,4,4.12,15330,20170810
533605,PRAKASH CON,3.5,3.76,3.41,3.45,122826,20170810
533608,RDB RASAYAN,63.3,63.7,60.15,61.1,143944,20170810
533629,TIJARIA PPL,7.9,7.9,7.26,7.26,10667,20170810
533632,ONELIFE CAP,25,25.4,22.05,22.5,9396,20170810
533638,FLEXITUFF,84.15,87,81,81.7,1036,20170810
533644,UJAAS,24,24.8,22.7,23.2,138491,20170810
533655,TRIVENITURB,133.9,133.9,126.3,129.75,13550,20170810
533676,INDO THAI,33.1,34.1,31.65,32.45,8102,20170810
533704,ESSAR SHIP,25,26,24.1,25.05,8370,20170810
533758,APL APOLLO,1603.5,1603.5,1536,1554.75,951,20170810
533761,GPT INFRA,144.15,147.9,135,137.1,82970,20170810
533896,FERVENTSYN,21.8,22,19.25,21.4,5407,20170810
533982,TERASOFTWARE,67,68.8,65,65.15,8651,20170810
534060,PMCFIN,0.38,0.38,0.35,0.36,1765178,20170810
534063,FUT SOL,45,45,45,45,55,20170810
534064,AIML,177.5,177.5,177.5,177.5,1,20170810
534076,ORIENT REF,132.55,136.5,132.5,133.5,4969,20170810
534091,MCX LTD,1092,1092,1017.95,1047.1,38558,20170810
534139,SCHNEIDER,124,124.3,114.5,117.6,58689,20170810
534184,NORL,3.81,3.99,3.66,3.71,102571,20170810
534190,OLYMPIC,13.7,13.9,13.1,13.84,1237,20170810
534309,NBCC,207.65,207.65,192,194.8,160877,20170810
534312,MT EDUCARE,63,63,58.9,59.45,49962,20170810
534328,HEXATRADEX,29,30.5,28.6,28.65,1402,20170810
534338,MAXHEIGHTS,49,50.95,49,50.95,1973,20170810
534369,TBZ LTD,99.85,102.75,95.1,96.1,73776,20170810
534392,VSSL,130.95,133.1,121,124.25,10522,20170810
534422,LOOKS,15.2,15.5,15.2,15.5,514,20170810
534425,SPECIALITY R,119.6,125.6,115,116.35,37406,20170810
534532,LYPSA GEMS,42.35,42.35,39.75,39.95,36603,20170810
534535,BIOGRPAPER,1.67,1.67,1.67,1.67,10000,20170810
534597,RTNINFRA,5.65,5.65,5.55,5.56,623218,20170810
534600,JTL INFRA,68,68,62.1,63.6,3181,20170810
534612,AMTL,27.15,27.2,23.5,23.9,19861,20170810
534615,NECC LTD,44.5,44.5,41.75,42.15,28963,20170810
534618,SANGAM ADV,30.5,30.5,29.05,29.05,5001,20170810
534623,JUPITER INFO,72.85,74,71,71.25,12889,20170810
534674,DUCON,30,31.15,29.1,29.7,18718,20170810
534675,PROZONINTU,39.95,40.6,36.4,36.95,108346,20170810
534680,SRG HFL,207.5,240,207.5,215.7,5997,20170810
534690,LAKSHMIVILAS,175.3,176.6,170.05,171.4,149966,20170810
534691,COMFORT COM,23.4,23.45,23.4,23.45,522646,20170810
534731,BRONZE INFRA,0.96,0.97,0.86,0.87,36381,20170810
534734,RMCHEM,12.15,12.15,12.15,12.15,1663,20170810
534741,VIRTUAL GLO,2.35,2.35,2.29,2.29,330374,20170810
534742,ZUARI AGRO,350,358.5,344.8,346.45,9574,20170810
534748,STEEL EXCH,83.5,87.4,80,84.45,277280,20170810
534756,TARA JEWELS,27.1,27.55,25.95,26.2,12628,20170810
534758,CIGNITI TECH,248.05,262.1,201.8,201.8,20183,20170810
534796,PANKAJ POLY,40,41.3,40,40.2,1963,20170810
534804,CARERATING,1581.1,1590.9,1565,1573.5,1437,20170810
534809,PC JEWELLER,303,306.9,291,296.25,197053,20170810
534816,BH INFRATEL,381.35,387.4,379.9,382.35,61364,20170810
534920,COVIDH,1.61,1.61,1.61,1.61,1000,20170810
534976,VMART,1167.95,1167.95,1019.4,1079.95,1391,20170810
535141,SUNSTAR R,46.95,46.95,44,45.5,172327,20170810
535267,COM FINCAP,14,14.25,13.9,13.98,316085,20170810
535276,SBISENSEX,334,334,331,331,610,20170810
535322,REPCO HOME,672,689.9,634.25,640.3,10173,20170810
535387,LAKHOTIA POL,7.65,7.65,7.65,7.65,1,20170810
535458,NRB IND BEA,30.05,30.05,28.75,28.95,5544,20170810
535467,AIFL,397.25,401.95,388,394.7,100348,20170810
535486,DELTALTD,4.41,4.41,4.41,4.41,500,20170810
535566,KIFS FSL,45,45,45,45,100,20170810
535601,SREELEATHER,162,162,149,149.95,3210,20170810
535602,SHARDA MOTOR,2624,2625,2504.45,2532.6,555,20170810
535620,BINNY MILLS,228.6,228.6,227,227,147,20170810
535621,SV GLOBAL,120,123,120,121,221,20170810
535648,JUSTDIAL,363.8,365.5,331.4,339.6,203345,20170810
535658,PAWANSUT,11.45,11.45,10.35,10.87,18004,20170810
535667,IFINSEC,16.55,16.55,16.45,16.48,15000,20170810
535693,BRAHM INFRA,37.05,39.95,35.1,35.35,3551,20170810
535754,ORIENT CEM,154.6,158.8,148.3,152.45,27823,20170810
535755,ABFRL,168.5,169,165,167.85,101460,20170810
535789,IBUL HSG FIN,1153,1174.55,1139.25,1156.55,143667,20170810
535916,ALSL,8.55,8.55,8.32,8.32,16000,20170810
535917,GCMCOMM,4.95,4.95,4.5,4.5,12000,20170810
536128,VKJINFRA,6.63,6.72,6.13,6.37,636335,20170810
536170,KUSHAL,121.35,121.35,121.35,121.35,64845,20170810
536264,TIGER LOGS,183.5,183.5,151.7,162.55,24181,20170810
536493,JKAGRI GEN,1094,1094,1039.3,1039.3,688,20170810
536507,FUTLIF FAS,317.2,321,312.5,315.75,30280,20170810
536592,SKFL,4.99,4.99,4.95,4.95,227000,20170810
536659,PVVINFRA,18.95,19.35,18.1,18.4,50821,20170810
536751,FIVEXTRADE,0.85,0.85,0.85,0.85,5,20170810
536773,JIN POLY INV,61.25,61.25,59.55,60.7,3852,20170810
536799,SRS FINANCE,12.4,12.4,10.2,11.73,3450,20170810
536960,M100,19.45,19.45,19.45,19.45,339,20170810
536974,CAPTAIN POLY,168,168,157.5,158.2,2007,20170810
537007,NIFTYIWIN,101.2,101.6,100.19,100.68,630,20170810
537008,NIF100IWIN,107,107,106.7,106.9,58,20170810
537069,ARNOLD HOLD,7.75,7.84,7,7.17,71651,20170810
537092,MODEX INT,45,45,43.25,44,10319,20170810
537253,SUNIL HEALTH,83,83,78.7,81.5,3839,20170810
537254,RCI IND,170,173.3,161.2,165.9,25612,20170810
537259,SUYOG TELE,345,391,345,378.9,72,20170810
537291,NATH BIOGEN,361,368,325.4,339.85,46301,20170810
537292,AGRI TECH,58.8,58.8,56,56.4,6365,20170810
537326,CHEMTECH IND,18,18,18,18,148000,20170810
537524,VIAANINDUS,22.9,22.9,21.5,21.55,126005,20170810
537536,DENIS CHEM,124,125.5,123,123.45,2502,20170810
537669,SIVI,46.8,48.9,46.8,48.9,54000,20170810
537708,KOTAKNIFTY,99,100.1,99,99,111,20170810
537750,KIRAN VYPAR,112,113.9,112,113.9,758,20170810
537785,ANISHA IMPEX,11.75,11.75,11.75,11.75,20000,20170810
537839,PHOENIX TN,11.16,11.16,10.1,10.1,15299,20170810
537840,RAUNAQEPC,157.1,159.8,152,155.2,2756,20170810
538019,OBI LTD,52,52,50,50,210,20170810
538057,CPSE ETF,26.95,27.16,26.29,26.43,182410,20170810
538092,JOONKTOLLEE,155.05,165,153,154.75,166,20170810
538128,WOMENS NEXT,46.1,46.1,46.1,46.1,2000,20170810
538180,GOLD LINE,18.1,18.1,18.1,18.1,10,20170810
538212,SHARP INV,2.28,2.28,2.08,2.08,2598,20170810
538268,WONDERLA,344,346.4,340.25,340.7,14930,20170810
538364,BCPAL,12.18,12.18,12.18,12.18,100,20170810
538401,MAESTROS ELE,29.65,29.65,29.65,29.65,375,20170810
538420,RCLENDIIAD,11.9,11.91,11.9,11.91,12000,20170810
538421,RCLENDIIAG,10,10,10,10,1,20170810
538476,CTL,6.25,6.59,6.13,6.33,52176,20170810
538520,SBL,0.38,0.38,0.33,0.33,58884,20170810
538521,CROWNTOURS,15.4,15.4,15.4,15.4,500,20170810
538537,OMANSH,8.96,8.96,8.96,8.96,105,20170810
538540,RLFL,0.36,0.36,0.36,0.36,10,20170810
538542,GOLDCOINHF,12.88,12.88,12.88,12.88,3000,20170810
538546,BANSAL ROOF,62.9,65,62.85,63,14000,20170810
538547,OASIS,79,79.15,77.2,78.5,23280,20170810
538557,SAIBABA,25.3,27.8,25.3,27.6,319060,20170810
538562,SKIPPER,208.5,208.5,190.6,195.25,25447,20170810
538563,ADARSH,5.14,5.14,5.14,5.14,10000,20170810
538564,JAMESWARREN,126.05,130,126,126,2432,20170810
538565,VISTARAMAR,13.54,13.54,13.54,13.54,570,20170810
538566,BESTSTEEL,84.4,90,83.45,83.9,36656,20170810
538567,GULFOIL LUB,816.95,817,795,807.8,1827,20170810
538570,ACHAL,2.02,2.02,2.02,2.02,1120,20170810
538595,GLOSTER,562,562,520,535.3,3585,20170810
538596,QUANTBUILD,1.86,1.86,1.86,1.86,5,20170810
538597,TTIENT,1.27,1.27,1.27,1.27,320,20170810
538598,VISHAL,456,456,445,445,20000,20170810
538607,TOYAMIND,5.76,6.25,5.51,6.04,745614,20170810
538635,SNOWMAN,53.5,53.8,50.25,50.85,232737,20170810
538647,PURSHOTTAM,22.7,22.7,22.7,22.7,63286,20170810
538666,SHARDACROP,441.75,449.1,438,442.55,10024,20170810
538683,RELSENSEX,328.5,328.5,328.5,328.5,191,20170810
538685,SHEMAROO,357.9,362.2,355,361.95,3224,20170810
538706,ULTRACAB,120.25,121,118.05,118.3,8486,20170810
538707,RCCL,51.1,55,50.55,50.55,4859,20170810
538708,ETIL,7.3,7.3,7.3,7.3,1816,20170810
538713,ATISHAY,135,135,130,132.2,13409,20170810
538715,DHABRIYA,155,155,141.05,144.5,2608,20170810
538716,ARYACAPM,22.75,22.75,22.75,22.75,70000,20170810
538730,PDSMFL,246,246,245,245.9,530,20170810
538731,POWERGYM,7.2,7.2,7.2,7.2,4000,20170810
538734,ADCC,159,159,151.25,151.25,3300,20170810
538743,MUDUNURU,17.6,17.6,17.6,17.6,20,20170810
538772,NIYOGIN,17.35,17.35,17.35,17.35,100,20170810
538788,GILADAFINS,30.1,30.1,27.35,29.45,503,20170810
538795,SAPPL,171,175,170,175,273,20170810
538812,AANCHALISP,11.5,11.55,10.5,10.65,26802,20170810
538817,CAPPIPES,86,86,86,86,1500,20170810
538834,MEL,58.3,58.3,58.3,58.3,807,20170810
538835,INTELLECT,104,105.95,99.55,101.2,56535,20170810
538836,MONTECARLO,460.2,470,435.05,441.55,2717,20170810
538837,JSTL,36.15,39.7,36.1,39.15,23041,20170810
538858,CAMSONBIO,16.1,16.5,16,16,14650,20170810
538860,PANAFIC,2.92,2.92,2.92,2.92,27623,20170810
538861,AMSONS,8.8,9.5,8.01,8.72,8226,20170810
538890,MKEXIM,9.45,10,9.45,10,1052,20170810
538891,SIPROJECTS,223.6,223.65,212.5,218.95,3027,20170810
538896,KANCHI,52.5,52.5,49,49,1980,20170810
538902,DHUN TEAIND,284,288.5,280.1,286.85,359,20170810
538918,VANICOM,30.45,30.45,30.45,30.45,560,20170810
538921,RAFL,45.3,45.3,45.25,45.25,7500,20170810
538922,COSYN,77.6,77.6,73,74.35,7371,20170810
538928,KARNAVATI,20,23.55,20,21.5,3052,20170810
538941,RCBFIIBG,10.6,10.6,10.6,10.6,100,20170810
538942,MERCANTILE,12,12,12,12,400,20170810
538943,SONAL,5.49,5.49,5.49,5.49,10004,20170810
538952,ALFL,2.46,2.46,2.46,2.46,200,20170810
538961,GENUSPAPER,5.31,5.6,5.1,5.23,76412,20170810
538962,MINDACORP,107.5,107.5,100.6,101.95,25436,20170810
538963,PACT,4.25,4.26,4.1,4.1,5132,20170810
538964,MERCURYLAB,437.2,459,419,421,285,20170810
538965,CONCORD,35,37,31.65,33.4,11415,20170810
538979,GRNLAM IND,852,855,800.8,842.95,296,20170810
538987,TALBROSENG,549,549,479.8,491.6,2421,20170810
538993,PUROHITCON,5.58,5.58,5.58,5.58,400,20170810
539006,PTCIL,306,306,305,305,202,20170810
539007,PINCONLIFE,39,41.95,38,38.6,8933,20170810
539009,GBL,24,24,24,24,20000,20170810
539011,CHENFERRO,3.89,3.89,3.89,3.89,62,20170810
539013,GITARENEW,10.45,10.45,10.45,10.45,395,20170810
539014,KALPACOMME,53.65,53.65,53.65,53.65,501,20170810
539015,ORTEL,31.6,32.85,31.6,31.6,5409,20170810
539017,ASHFL,70.5,71,67,67,2652,20170810
539018,BEEKAY,148.5,148.5,125,127.65,2348,20170810
539031,SETFBSE100,105.6,105.6,105.6,105.6,300,20170810
539040,TTIL,8,8.24,8,8.01,5050,20170810
539041,SVPHOUSING,44.5,44.5,44.5,44.5,32500,20170810
539043,MANAKINDLTD,30.7,30.7,27.9,28.05,851,20170810
539044,MANAKSTELTD,20.6,23,19.5,19.9,20958,20170810
539045,MNKALCOLTD,6.05,6.45,6.05,6.3,19868,20170810
539046,MNKCMILTD,10.5,10.8,10.1,10.4,1109,20170810
539056,ADLABS,59.5,59.85,55.65,57.4,85333,20170810
539083,INOXWIND,125.05,125.05,116.2,117.9,233120,20170810
539098,FILTRA,20.05,20.05,20.05,20.05,7500,20170810
539112,SAB,43.8,43.8,43.8,43.8,400,20170810
539113,PML,4051,4065,3879,3908.55,57,20170810
539118,VRLLOG,330.55,332.4,320.15,322.4,13194,20170810
539122,BODHTREE,63.7,63.7,58.2,58.2,33488,20170810
539125,LAYLA,9.55,9.55,9.53,9.55,432213,20170810
539126,MEP,120.5,123.75,96.35,102,1177810,20170810
539131,CLLIMITED,204.55,204.55,200.7,200.7,1386,20170810
539132,VEGETABLE,4.56,4.65,4.41,4.6,7874,20170810
539141,UFO,337,360,328,329.65,17771,20170810
539143,SBCL,56,56.2,55,55.85,11367,20170810
539148,SHIVALIK,445.1,445.1,445.1,445.1,1316,20170810
539149,ICSL,3.7,3.7,3.7,3.7,45,20170810
539150,PNCINFRA,138.4,140.7,134.2,136.85,15469,20170810
539151,ARFIN,488.85,490,465,489,22636,20170810
539168,SPISYS,11.3,11.3,10.6,10.83,300,20170810
539169,FUNNY,13.65,14,12.86,13.55,92004,20170810
539176,HAWAENG,72.4,72.4,66.5,66.5,1200,20170810
539189,ADHBHUTIN,64.3,64.3,64.3,64.3,2,20170810
539195,POEL,53,53,49,50.05,6644,20170810
539196,AEL,118,118,92.85,100.25,70757,20170810
539201,SATIA,76.9,76.9,76.9,76.9,100,20170810
539207,MANPASAND,765,802,755.9,781.15,38421,20170810
539221,SPORTKING,17.45,17.45,17.45,17.45,40,20170810
539223,AMBITION,52,52,52,52,2250,20170810
539225,JIYAECO,51,51.5,50.2,50.2,68400,20170810
539226,MDINDUCTO,160,160.15,146.05,146.05,30000,20170810
539229,MRSS,404,404,403,403.15,6000,20170810
539251,BALKRISHNA,81.45,82.2,79.15,80.15,3863,20170810
539252,SCFL,8.4,8.54,8.2,8.25,13135,20170810
539254,ADANITRANS,119.4,124,113.8,117.05,140616,20170810
539255,STARDELTA,174.5,174.5,161.1,163.8,6252,20170810
539265,AMRAFIN,58,58,58,58,1200,20170810
539268,SYNGENE,453.2,453.6,437.2,439.6,17310,20170810
539275,MSL,204,204,204,204,750,20170810
539276,KAYA,901,914,871.95,881.2,4387,20170810
539278,SYMBIOX,4.67,4.67,4.58,4.58,9687,20170810
539287,ORTINLAABS,15.25,16.45,15.25,15.5,7544,20170810
539289,MJCO,357.3,362,337.55,340,24568,20170810
539290,BINDALAGRO,23.65,24.1,22.8,23.25,19009,20170810
539300,AKSPINTEX,50.35,50.35,50.35,50.35,130,20170810
539301,ARVSMART,139,139,128.9,130.25,23337,20170810
539302,POWERMECH,560,560,515,527,2097,20170810
539309,RAMASTEEL,128.25,129.45,120.6,122,47498,20170810
539312,UTISENSETF,330,330,325,325,4,20170810
539313,UTINIFTETF,1021,1021,1018,1018,2,20170810
539314,UNIAUTO,58,58,57,57,8000,20170810
539331,VETO,213.95,214.4,198,201.85,98432,20170810
539332,NAVKARCORP,190,190,182,184.45,6659,20170810
539333,PENPEBS,116.55,119.8,112.1,113.1,673,20170810
539334,SHREEPUSHK,201.2,202.7,190,193.2,22482,20170810
539335,CHPLIND,21.25,21.25,19.3,20,507,20170810
539336,GUJGAS,785,785,726.6,748.75,3561,20170810
539346,SADBHIN,100,103.75,97.55,99.95,3654,20170810
539351,PRABHAT,132.2,134.8,131,131.8,12212,20170810
539354,POLYSPIN,71,71,66,66,1380,20170810
539359,PRITIKAUTO,62.65,62.65,61,61,215,20170810
539363,SKC,100,100,97.55,97.55,18000,20170810
539391,ACME,10.8,13.2,10.8,13.2,576,20170810
539399,BELLACASA,128.5,131,125,128,11000,20170810
539400,MALLCOM,210,213,198.1,198.1,210,20170810
539403,ARAMBHAN,26.1,26.1,26,26,15000,20170810
539404,SATIN,283.05,283.05,268.2,271.25,12914,20170810
539407,GENCON,127.2,129.25,124,124.85,13758,20170810
539409,NEERAJ,12.23,12.23,12.23,12.23,1300,20170810
539428,TEJNAKSH,334,334,330,330,800,20170810
539433,INDOGLOBAL,20.15,20.3,19.9,19.9,14475,20170810
539436,COFFEEDAY,244,245.45,237,238.5,20968,20170810
539437,IDFCBANK,56,56.3,53.45,54.25,1233881,20170810
539447,BEARDSELL,57.5,57.5,48.6,49.95,3756,20170810
539448,INDIGO,1299,1309.3,1258.4,1274.5,438571,20170810
539450,SHK,256,256,251.05,251.9,7295,20170810
539455,DASL,27.2,27.25,27.1,27.1,18050,20170810
539479,GTV,24.2,24.25,24.2,24.2,150,20170810
539480,LICNETFN50,100.85,101.2,100.85,101.2,59,20170810
539487,LICNETFSEN,315,327,306.5,311.21,100,20170810
539516,HDFCNIFETF,1010,1010,999,999,6,20170810
539518,UDAYJEW,17.25,17.3,17.25,17.25,2060,20170810
539520,SHAILJA,12.79,12.79,12.78,12.78,1013,20170810
539523,ALKEM,1819,1820,1713,1719.4,7075,20170810
539524,LALPATHLAB,808,808,788,799.75,8680,20170810
539525,NAVKETAN,1.22,1.22,1.12,1.12,82234,20170810
539528,AAYUSH,47.9,47.9,47.9,47.9,50,20170810
539542,LUXIND,1100.65,1116,1090,1093.2,5737,20170810
539546,BNL,13.85,13.85,13.85,13.85,60,20170810
539551,NH,300,300,292,294.5,3622,20170810
539570,OFSTECH,13.5,13.5,13.5,13.5,6000,20170810
539593,SHIVA,2.31,2.31,2.31,2.31,100,20170810
539595,NATECO,92.7,92.9,91.7,92,91840,20170810
539597,JSLHISAR,158.5,171.5,157.75,166.05,390507,20170810
539599,KEL,34.25,34.25,33.95,33.95,10800,20170810
539636,PRECAM,121,121.65,118.5,119.5,7497,20170810
539658,TEAMLEASE,1435,1435,1390.05,1403.75,99,20170810
539659,VIDLI,114.05,114.05,114.05,114.05,1000,20170810
539678,QUICKHEAL,204.3,205.8,189,192.1,49888,20170810
539680,GANGAPHARM,7.34,7.34,7.34,7.34,8000,20170810
539682,SESL,11.55,11.55,11.55,11.55,10000,20170810
539692,IFINSER,27.55,27.55,27.55,27.55,120,20170810
539693,ALORA,15.05,15.05,15.05,15.05,1,20170810
539697,AIRL,8.08,8.08,8.08,8.08,7000,20170810
539724,HYPERSOFT,11.65,11.65,11.2,11.2,3110,20170810
539725,GOKULAGRO,23.35,23.9,21.15,21.7,24055,20170810
539742,SIMBHALS,32.05,32.65,30.1,30.8,7148,20170810
539773,ADVIKCA,41.25,41.25,41,41,700,20170810
539784,LICNFNHGP,115,115,115,115,5,20170810
539785,PDMJEPAPER,26.45,26.65,24.2,24.95,54940,20170810
539787,HCG,270.1,273.95,258.3,264.05,9068,20170810
539798,UMIYA,118,118,118,118,1250,20170810
539799,BHARATWIRE,87,87.05,80,82.25,59628,20170810
539807,INFIBEAM,1430,1450.85,1331.25,1359.1,224683,20170810
539842,SYSCO,42,42.2,42,42.2,15000,20170810
539843,NINSYS,25.65,25.65,25.65,25.65,15000,20170810
539844,EQUITAS,162.8,163.9,151.8,153.85,186936,20170810
539861,SKIL,28.3,28.95,28.3,28.3,6587,20170810
539871,THYROCARE,699,710,680.4,700.9,2500,20170810
539874,UJJIVAN,315,322,302.4,307.9,214017,20170810
539876,CROMPTON,214,218,211.95,216.6,26756,20170810
539883,PILANIINVS,2370,2409,2310.55,2325.15,274,20170810
539884,DARSHANORNA,88.5,88.5,88.5,88.5,14000,20170810
539889,PARAGMILK,244,244,220.65,225.25,66642,20170810
539917,NAGARFERT,15.35,17.2,15.08,15.78,338364,20170810
539939,YASHCHEM,77.05,77.05,76.2,76.2,18000,20170810
539940,MAXVIL,82.9,84.8,80.15,80.95,48307,20170810
539956,TAALENT,148,150.1,142.5,144.1,1725,20170810
539957,MGL,1020.15,1020.15,952.3,966.4,81429,20170810
539978,QUESS,901.2,902.9,886,888.95,1931,20170810
539979,DIGJAMLTD,11.63,11.83,10.66,10.91,122722,20170810
539980,MIDCAPIWIN,66.5,66.5,64.6,64.6,9,20170810
539981,MAXINDIA,146.95,146.95,140,140.15,5098,20170810
539984,HUIL,840.05,864.95,801,812.3,701,20170810
539992,LLOYDSTEEL,1.58,1.63,1.5,1.59,131058,20170810
539997,KPL,85,85,83,83,4500,20170810
540005,LTI,763.35,763.85,741,743.85,3355,20170810
540023,MIENT,43,43,42.2,42.45,10040,20170810
540025,ADVENZYMES,295,295,276.35,280.4,54678,20170810
540027,PTIL,61.1,62,61.1,62,3000,20170810
540047,DBL,561.75,561.75,505,516.95,95741,20170810
540048,SPAL,430.6,441,422.8,430.3,12114,20170810
540061,BIGBLOC,89,89,83.25,85.8,30378,20170810
540063,ECS,20,20,19.8,19.8,24,20170810
540064,FRETAIL,440,448.5,434.95,440,82562,20170810
540065,RBLBANK,497.9,504.6,483,490.8,292590,20170810
540071,CAMSONSEEDS,9.52,10.25,9.52,9.55,9165,20170810
540073,BLS,190.5,198.4,176.9,179.15,264871,20170810
540078,MITSU,155.05,162.5,155.05,162.5,2400,20170810
540081,GOVNOW,47,48.45,46.5,46.5,5079,20170810
540083,TVVISION,225,226,220,224,41248,20170810
540115,LTTS,738.2,745.25,733,739.6,1759,20170810
540124,GNA,261.55,262,245.5,248.75,22748,20170810
540125,RADHIKAJWE,21,21,19.75,19.75,8000,20170810
540133,ICICIPRULI,425,428.25,410.3,412.75,118745,20170810
540134,IISL,8.65,8.65,8.6,8.6,2100,20170810
540135,ARCFIN,18.95,18.95,18.95,18.95,2,20170810
540136,HPL,122.15,123,111,119.6,10981,20170810
540143,SAGARSOFT,27.95,27.95,25.6,25.6,2653,20170810
540144,DRA,35.6,35.6,34.05,34.1,10000,20170810
540145,VALIANTORG,512.5,515,512.5,515,600,20170810
540146,ACML,54.6,54.6,54.6,54.6,4000,20170810
540151,DIKSAT,59.75,65,59.5,62.85,45000,20170810
540153,ENDURANCE,969.9,998.2,932,939.45,16626,20170810
540154,IDFSENSEXE,325,325,317.9,317.9,4,20170810
540173,PNBHOUSING,1512.7,1512.7,1471,1481.95,26710,20170810
540175,REGENCY,29.5,29.5,27.6,28.95,11254,20170810
540180,VBL,531.45,539.85,515,520.25,8159,20170810
540192,LKPSEC,10.1,10.1,10.1,10.1,10786,20170810
540203,SFL,1280,1289,1251,1264.35,1311,20170810
540210,TMRVL,152.05,157,123.5,145.5,4568,20170810
540212,TCIEXP,543.7,548.45,514,520.65,8574,20170810
540222,LAURUSLABS,548,551.05,511,525.65,14130,20170810
540243,NEWLIGHT,19.24,20.12,18.28,19.05,2514,20170810
540269,SKL,14.2,14.2,13.6,13.65,30000,20170810
540293,PRICOLLTD,84.8,86,84.25,84.6,40767,20170810
540311,JITFINFRA,44,45,43.15,43.65,3137,20170810
540358,RMC,40,40,40,40,4000,20170810
540361,DWEKAM,2.22,2.22,2.22,2.22,4814,20170810
540366,RADIOCITY,353,355,346.1,348.95,4189,20170810
540376,DMART,889,894.95,871.9,880.45,82907,20170810
540393,SMLT,49.5,49.5,49.5,49.5,4000,20170810
540394,JDML,40.4,40.4,40.4,40.4,3000,20170810
540395,CHEMCRUX,29.6,29.6,29.6,29.6,8000,20170810
540396,MANOMAY,34,34,34,34,4000,20170810
540403,CLEDUCATE,384,387.35,372,385.05,1413,20170810
540405,OCEANIC,105.1,105.1,105.1,105.1,2000,20170810
540425,SHANKARA,1064.8,1067.8,974.1,982.7,72477,20170810
540426,RELSTRUCT,34,34.05,32,32,15000,20170810
540455,ESCORP,15.5,15.5,15.05,15.05,152000,20170810
540497,SCHAND,480.8,480.85,450.1,452.75,131896,20170810
540519,MEERA,73,75.5,65.05,72,21000,20170810
540526,IRBINVIT,96.75,96.75,95.51,95.7,90000,20170810
540530,HUDCO,80.5,80.55,75.15,76.9,1379338,20170810
540544,PSPPROJECT,321,324,304,312.8,20568,20170810
540545,BGJL,20.6,20.6,20.6,20.6,6000,20170810
540550,YUG,33.25,33.25,33.25,33.25,4000,20170810
540565,INDIGRID,97.05,97.05,96,96,51030,20170810
540570,SFIVL,5.05,5.05,5.05,5.05,509,20170810
540575,STARCEMENT,120.5,123.6,120.25,121.95,18954,20170810
540593,HEOF1126RG,8.85,9.39,8.82,8.9,8994,20170810
540595,TEJASNET,317,329.65,299.7,314.55,47563,20170810
540596,ERIS,545.9,553.95,526.2,528.8,39220,20170810
540602,GTPL,144.4,148.4,142.85,146.95,43672,20170810
540611,AUBANK,519.9,552,502.05,542.45,1138595,20170810
540613,GEL,42,42,42,42,9000,20170810
540614,GGENG,21,21,21,21,6000,20170810
540615,7NR,25.25,27.25,25.25,26.3,44000,20170810
540616,ARTEMIS,131.5,131.5,117,120,7220,20170810
540621,BHAGYAPROP,18.65,18.65,18.65,18.65,1350,20170810
540636,HEOF1100RG,9,9.87,9,9,373,20170810
540642,SALASAR,225.4,253.9,217.95,228.8,163773,20170810
540647,GANGESSEC,61.5,62,61.4,61.4,13703,20170810
540648,PALASHSEC,60,61.45,55.65,59.75,18956,20170810
540649,AVADHSUGAR,683.95,683.95,625,677.5,57645,20170810
540650,MAGADHSUGAR,246.3,248.9,246.2,246.2,5728,20170810
540651,JIGAR,41,42.5,40.55,42,24000,20170810
540652,CTCL,44,44.95,43.9,44.5,42000,20170810
540653,SINTEXPLAST,111.5,111.5,111.5,111.5,48844,20170810
540654,GSTL,61.05,61.9,61,61.9,14000,20170810
540669,UTINEXT50,274.35,274.35,267,267,1850,20170810
540673,SIS,875,878,749,756.7,1319728,20170810
555555,SENSEXIWIN,330,330.84,328.91,330.84,257,20170810
570001,TATAMTRTDVR,228.8,231.5,219.05,219.9,1303148,20170810
570002,FELDVR,29.55,31,29.5,30,12434,20170810
570003,GUJNREBNDVR,1.7,1.75,1.67,1.67,46701,20170810
570004,JISLBNDVR,63.8,63.85,61.5,62,11525,20170810
580001,STAN CHART,61.5,62.35,61.5,61.5,7623,20170810
590003,KARUR VY(PS,134.95,136.85,128.65,132.75,73297,20170810
590005,TIDE WATE(PS,5773,5773,5621,5660,344,20170810
590006,AMRUTANJAN,605.3,611.65,591,591.55,555,20170810
590013,XPRO INDI(PS,46.6,46.6,44.35,45.05,1280,20170810
590018,HISARMET(PS,49.9,53,49.9,51.1,5855,20170810
590021,BHARAT RA(PS,3140,3140,3000,3006.15,430,20170810
590022,EASTER SI(PS,8.07,8.07,8.07,8.07,2802,20170810
590024,FERT CHE(PS,38.2,38.25,36.3,36.45,24634,20170810
590025,GINNI FIL(PS,49.4,50,45.05,46.65,84405,20170810
590030,SOUTH PET(PS,26.05,26.15,23.85,24.15,129942,20170810
590031,DE NORA,257.05,261.4,250,251.55,1921,20170810
590041,KAVERI TELE,10.25,10.25,9,9.03,14425,20170810
590043,HARITA SEAT,750,752,730.05,732.85,4233,20170810
590051,SAKSOFT LTD,203.1,203.1,185,190.65,4228,20170810
590056,SALONA COTSP,60,62.95,55,62.95,201,20170810
590062,ANDHRA SUGAR,332,332,318.6,319.75,5390,20170810
590065,INDIA MOTOR,791,791,790,790,407,20170810
590066,KCP LTD,98.95,100.35,95.1,96.1,38802,20170810
590068,KHAITAN INDI,18.5,18.5,18.5,18.5,20,20170810
590070,RADAAN MEDIA,1.42,1.42,1.42,1.42,13653,20170810
590071,SUNDARAM FIN,1722,1722,1640,1665.05,1992,20170810
590072,SUNDARAM BRK,525.95,526.1,490.3,495.05,1727,20170810
590073,WHEELS INDIA,1391,1451,1391,1440.5,2122,20170810
590075,LAMBODHARA T,60.5,61.95,58.55,59.95,4509,20170810
590078,MAITHAN ALL,465.25,465.25,437.5,442.1,28983,20170810
590080,EASTERN GAS,70,77.95,65.05,70.1,31265,20170810
590084,KANCO ENTER,0.63,0.63,0.63,0.63,351,20170810
590086,ORISSA MINE,1785,1785,1690,1698.75,1944,20170810
590095,GOLDBEES,2586,2605,2584,2593.54,1716,20170810
590096,LIQUIDBEES,1000,1000.01,999.99,1000.01,737038,20170810
590097,KOTAKGOLDETF,251.15,255,251.15,253,1882,20170810
590098,SBI GOLD ETS,2620.8,2646.99,2620.8,2632.02,222,20170810
590099,QUANTUM GOLD,1288,1295.9,1288,1290.57,28,20170810
590101,UTI GOLD ETF,2530,2562,2530,2542.89,464,20170810
590103,NIFTY BEES,1018,1019.72,1004.01,1005.97,3665,20170810
590104,JUNIOR BEES,280,280,269.45,274.75,716,20170810
590106,BANK BEES,2465,2468.15,2457,2457,91,20170810
590107,KOTAK PSU BK,353,356,347,353.85,2511,20170810
590108,PSUBNK BEES,380,380,375,378.75,4,20170810
590113,HNGSNG BEES,2451,2451,2451,2451,8,20170810
590115,M50 ETF,97.85,97.85,91.1,91.15,830,20170810
590122,ASHIKACR,32.4,32.75,31.85,31.85,11828,20170810
590128,SHREE TULSI,15.1,15.1,15.1,15.1,11,20170810
590130,KANCO TEA,264.9,264.9,254.1,261,650,20170810
590133,GENERA AGRI,6.94,6.94,6.94,6.94,5500,20170810
590134,MADRASFERT,20.8,20.85,19.6,19.6,7256,20170810
600180,HDFC BANK LT,1790,1790,1776.5,1781.25,954829,20170810
600770,TATA CHEMICA,570,582,558.6,569.2,45798,20170810
619600,CCL PRODUCTS,294.05,295,290,292.05,141999,20170810
632938,CAPF,720,720,707,707,900,20170810
700087,MUKUND CRPS,6.21,6.4,6.21,6.23,8,20170810
700102,SRRAYL ALKPS,7.48,8.4,7.48,7.93,2464,20170810
700133,3DPLM,68,68.01,68,68.01,939,20170810
700134,VEDLRPS,11.9,12,10.03,10.06,16498554,20170810
717502,JSW NCPS,8.45,8.48,8.45,8.47,8380,20170810
717503,ZEE NCPS,9.61,9.61,9.59,9.6,1625868,20170810
800251,SGB20151,2760.15,2760.15,2760.15,2760.15,10,20170810
800252,SGB2016I,2725.11,2735.1,2725.11,2735.1,9,20170810
800254,SGBAUG24,2775,2775,2775,2775,5,20170810
800258,SGB2016IIA,2799,2799,2799,2799,30,20170810
800259,SGB2016IIIA,2732.95,2750,2730,2730.1,68,20170810
800268,SGBMAY25,2755,2755,2755,2755,1,20170810
800269,SGBJULY25,2679,2760,2679,2759.99,34,20170810
934784,LTFINNCDIV,1080,1081.01,1080,1081.01,97,20170810
934844,0MFL17,1960,1960.56,1960,1960.56,125,20170810
934847,1050TCFS19,1124.2,1124.2,1122.5,1122.5,100,20170810
934854,1275IIFL18,1045.07,1045.25,1045.07,1045.25,220,20170810
934858,1075SCUF17B,1040,1040,1040,1040,10,20170810
934885,SREI2019VI,1608,1608,1606.1,1606.1,88,20170810
934901,0MFL19,1618,1618,1500,1500,750,20170810
934913,12IIFLIII18,1050,1050,1050,1050,20,20170810
934917,1075STF20,1160,1160,1150,1150,409,20170810
934953,1185ECL19C,1050,1050,1045.03,1046.87,242,20170810
935016,12IIHFL2020,1099,1099,1099,1099,41,20170810
935052,0SCUF19,1500,1500,1500,1500,100,20170810
935088,12ECL20I,1092,1093,1091,1091.79,95,20170810
935132,1015STFC21,1112,1112,1112,1112,50,20170810
935190,125DSK2017,3000,3100,3000,3038.46,20,20170810
935196,1275DSK2021,3090,3194,3090,3182.76,21,20170810
935217,0MFL2021,1165,1405,1165,1405,848,20170810
935228,115MFL17E,1004,1004,1003.7,1003.7,40,20170810
935232,0MFL2017G,1369,1369,1367,1367,156,20170810
935284,11SREI17D,1035,1035,1035,1035,1,20170810
935290,1125SREI19G,1060,1060,1060,1060,285,20170810
935298,1175MFL17C,1027,1027,1018,1018,134,20170810
935317,990IFCI21D,1090,1090,1090,1090,100,20170810
935321,990IFCI24F,1100,1100,1100,1100,43,20170810
935327,1025MFL17,1014.98,1014.98,1005,1005.02,300,20170810
935333,1050MFL17,1075.2,1075.2,1075.2,1075.2,30,20170810
935347,935IFCI20,1040,1040,1035,1035,120,20170810
935351,940IFCI25,1050,1058,1050,1050.09,830,20170810
935383,849NTPC25,13.45,13.6,13.45,13.59,12258,20170810
935405,1175MMFL18C,1075,1075,1030,1050,270,20170810
935423,10MFL18E,1030.6,1030.6,1030.6,1030.6,48,20170810
935439,102SEFL18B,1025,1025,1025,1025,6,20170810
935447,0SEFL2018F,1250,1250,1250,1250,20,20170810
935471,1125MMFL18,1064.99,1065,1020,1020,341,20170810
935477,11MMFL21,1000,1000,1000,1000,1,20170810
935484,925MFL18,1015,1020.99,1010,1020.99,4692,20170810
935490,950MFL18,1085.1,1085.1,1085.1,1085.1,50,20170810
935496,0MFL2017C,1180,1180,1180,1180,50,20170810
935502,0MFL2022,1295,1310,1295,1310,65,20170810
935506,736PFC25,1115,1117,1115,1117,174,20170810
935526,1075MFL18,1050,1050,1050,1050,20,20170810
935556,11KFL18D,980.15,982.05,980.15,982.05,75,20170810
935572,732IRFC25,1124,1124,1124,1124,50,20170810
935580,739NHAI26,1105,1105,1105,1105,401,20170810
935584,76NHAI31,1161,1161,1158,1160,3056,20170810
935594,925MFL19,1052.71,1052.71,1052.65,1052.69,200,20170810
935618,774IREDA31,1200,1200,1180.1,1195.8,81,20170810
935640,727HUDCO26,1085,1085,1085,1085,300,20170810
935662,729NHAI26,1130,1130,1130,1130,20,20170810
935666,769NHAI31,1203,1210,1200.04,1208.27,915,20170810
935674,769HUDCO31,1205,1205,1204,1205,965,20170810
935690,764NABARD31,1167,1170,1166.89,1168.49,1300,20170810
935694,875MFL19,1000,1002,1000,1002,90,20170810
935698,875MFL18A,1019,1019,1019,1019,49,20170810
935700,9MFL19A,1012.05,1012.05,1012.05,1012.05,20,20170810
935740,872MMFSL26,1065,1065,1064,1064.6,150,20170810
935752,9MMFSL26,1067,1070,1067,1067.23,370,20170810
935754,MMFSL21,1082,1082,1082,1082,45,20170810
935768,11KFL19A,1001.01,1001.01,1001.01,1001.01,50,20170810
935786,957EHFL26,1069.99,1070,1062.01,1067.82,111,20170810
935788,10EHFL26,1071,1075,1070.01,1075,400,20170810
935798,888DHFL21B,1020,1020,1020,1020,68,20170810
935802,893DHFL26B,1058.72,1058.72,1058,1058,80,20170810
935814,930DHFL26B,1043,1050,1043,1044,1934,20170810
935832,910DHFL19B,1090,1090,1090,1090,10,20170810
935840,925DHFL23B,1114.7,1115,1114.11,1114.61,620,20170810
935890,935SIFL19,1002,1002,1002,1002,13,20170810
935896,960SIFL21,1005,1012,1005,1012,183,20170810
935904,89RHFL20B,1030,1030,1000.24,1002.08,1121,20170810
935912,915RHFL27B,1047.09,1047.09,1047.05,1047.05,90,20170810
935916,940RHFL32B,1045,1045,1045,1045,50,20170810
935928,95SEFL20B,1024,1024,1024,1024,30,20170810
935936,935SEFL22B,1005,1005.25,1004,1005,150,20170810
935944,0SEFL22B,1051,1051,1051,1051,11,20170810
935950,875MFL22A,1015.8,1015.8,1015.8,1015.8,50,20170810
935954,9MFL20A,1035.52,1035.52,1035.52,1035.52,2,20170810
935956,9MFL22A,1050,1050,1050,1050,100,20170810
935970,950KFL18,935,990,935,990,470,20170810
936000,825MFL19,975,975,975,975,540,20170810
936004,875MFL22,1022,1022,1006.1,1006.1,109,20170810
936010,900MFL22A,1037,1037,1037,1037,50,20170810
936028,10KFL20A,1005.98,1006,1005.98,1006,115,20170810
936048,805MMFSL32,994.9,994.9,993.04,994.73,2820,20170810
950495,843PFC22A,7375.5,7375.5,7375.5,7375.5,4,20170810
951945,EFILC8H503B,114943,114943,114943,114943,25,20170810
955951,1055FCL19A,103462.3,103462.3,103462.3,103462.3,10,20170810
961694,IDFCBKBD1A,5100,5100,5100,5100,1,20170810
961695,IDFCBKBD1B,8050,8050,8050,8050,4,20170810
961699,IDFCBKBD1E,5070,5070,5070,5070,4,20170810
961700,IDFCBKBD1F,7841.05,7910,7841,7910,18,20170810
961703,SBIBIVR,11692,11910,11692,11819.65,163,20170810
961704,SBIBIVNR,11055,11055,11055,11055,10,20170810
961706,IIFCLBDIS2,1565,1629.99,1565,1629.99,26,20170810
961711,PFCBS1,5100.01,5100.01,5100.01,5100.01,4,20170810
961712,PFCBS2,8039.41,8050,8039.41,8045.32,27,20170810
961715,PFCBT1S1,5300,5300,5252.71,5254,18,20170810
961716,PFCBT1S2,7751.56,7850,7751.56,7752.15,18,20170810
961717,PFCBT1S3,5201.05,5201.05,5201.05,5201.05,1,20170810
961720,IDFCBKBD1J,7980,7980,7980,7980,2,20170810
961721,LTINF90122I,1072.69,1074.9,1072.69,1073.01,310,20170810
961722,LTINF9122II,1612.75,1624,1612.75,1622.45,415,20170810
961727,820NHAI22,1185,1185,1181,1181.56,1534,20170810
961729,820PFC2022,1169.99,1169.99,1158,1158,200,20170810
961732,810IRFC2327,1222,1222,1222,1222,238,20170810
961736,870IDFCBKB,7753,7753,7701.69,7740.17,16,20170810
961737,870LNT22A,1043.2,1045,1043.2,1044.25,160,20170810
961738,870LNT22B,1561.9,1566.71,1561.9,1565.1,706,20170810
961740,890SREI17B,1455,1455,1450.2,1455,44,20170810
961741,915SREI17A,970.01,970.01,970.01,970.01,10,20170810
961743,793REC22,1089.71,1089.71,1082,1082.03,2050,20170810
961744,812REC27,1170.95,1170.95,1157.5,1158.61,680,20170810
961750,719PFC2023,1092,1092,1090,1090,90,20170810
961752,719IIFCL23,1073.13,1086,1073.13,1086,145,20170810
961754,740IIFCL33,1200,1200,1200,1200,1,20170810
961756,734IRFC2028,1165,1165,1165,1165,1000,20170810
961778,826REC23,1199.6,1199.6,1185,1185,20,20170810
961779,871REC28,1275,1275,1271,1271.35,1965,20170810
961780,862REC33,1270,1300,1270,1280.07,1013,20170810
961784,839HUDCO23,1209.98,1213,1178.2,1178.51,1212,20170810
961785,876HUDCO28,1270.1,1272.01,1270.1,1271.36,480,20170810
961786,874HUDCO33,1290,1290,1290,1290,1,20170810
961790,843NHPC23,1210,1210,1200,1200,40,20170810
961796,863IIFCL28,1222.14,1255.22,1221.3,1255.03,2268,20170810
961803,879PFC28,1272,1272,1268.1,1268.1,48,20170810
961804,892PFC33,1345,1345,1345,1345,80,20170810
961808,866NTPC23,1235,1241,1235,1240,305,20170810
961809,873NTPC28,1245.05,1245.05,1245.05,1245.05,1,20170810
961810,891NTPC33,1330.96,1332,1330.96,1332,15,20170810
961814,876HUDCO24,1202.1,1202.1,1202.1,1202.1,105,20170810
961816,901HUDCO34,1355,1356,1345,1345,10,20170810
961822,891IIFCL34,1329.9,1330,1329.9,1330,2,20170810
961826,875NHAI29,1250,1256,1250,1255,1906,20170810
961828,840IRFC29,1186.2,1225,1186.2,1223,1620,20170810
961829,848IRFC24,1180,1180,1180,1180,25,20170810
961830,865IRFC29,1225,1231,1215.23,1225,1195,20170810
961837,841IREDA24,1210,1210,1200,1200,40,20170810
961841,880IREDA34,1300.2,1300.2,1300.2,1300.2,50,20170810
961857,873HUDCO29,1255,1300,1255,1300,461,20170810
961861,854HUDCO24,1165,1170,1165,1165.1,102,20170810
961863,898HUDCO29,1290.1,1290.1,1276,1276,250,20170810
961883,844IRFC24,1112,1112,1112,1112,130,20170810
961897,880IIFCL34,1265.9,1280,1265.9,1280,280,20170810
961906,736NTPC25D,1131.1,1131.1,1131.1,1131.1,16,20170810
961910,762NTPC35F,1201.2,1201.2,1201.15,1201.15,79,20170810
972357,NABARDBNB2E,16050,16500,16050,16200,150,20170810
972490,NABARD10109,18188,18188,18188,18188,30,20170810
972492,NABARD10209,17990,17990,17990,17990,5,20170810
972608,IFCI150910A,5232.2,5232.2,5232.2,5232.2,12,20170810
972609,IFCI150910B,8230.05,8230.05,8200.05,8201.06,12,20170810
972611,IFCI150910D,7410,7410,7410,7410,4,20170810
972655,IFCI010811B,19431.5,19431.5,19431.5,19431.5,10,20170810
972660,IFCI310111A,5025,5040.01,5020,5040.01,70,20170810
972661,IFCI310111B,8005,8030,7990,8025.4,97,20170810
972704,IFCI121211A,7400,7405.11,7400,7405.11,126,20170810
972705,IFCI121211B,4990,5000,4990,5000,119,20170810
972706,IFCI121211C,7500,7500,7500,7500,4,20170810
972713,IFCI150212A,7570.26,7799.99,7566.18,7598,481,20170810
972714,IFCI150212B,5000,5000,4999,4999.8,7,20170810
972715,IFCI150212C,7213.21,7251.5,7213.21,7251.5,12,20170810
972716,IFCI150212D,5020,5020,5020,5020,4,20170810
972721,IFCI310312C,6800,6800,6800,6800,4,20170810
972722,IFCI310312D,4257,4257,4257,4257,1,20170810
972883,893PTCIF22,5065,5065,5037,5037.83,41,20170810
972885,893PTCIF22A,7610,7630,7610,7630,32,20170810
972887,825PTCIF21A,7950,7950,7950,7950,4,20170810