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

500002,ABB LTD.,1405.3,1412,1390,1403,158160,20171027
500003,AEGIS LOGIS,237,237,232.5,234.05,31666,20171027
500008,AMAR RAJA BA,710,710,683,684.9,20729,20171027
500009,A.SARABHAI,12.86,12.86,11.7,11.75,71953,20171027
500010,HDFC,1700.1,1715.2,1685,1698,37142,20171027
500012,ANDHRA PETRO,41,41,38.1,39.75,52939,20171027
500013,ANSAL INFRAS,24.85,24.9,23.15,23.3,47892,20171027
500014,APPLE FINANC,4.05,4.05,4.05,4.05,125,20171027
500020,BOM DYEING,205.5,206.35,196,197.1,313421,20171027
500023,ASIANHOTNR,121,123.9,119.6,121.3,1221,20171027
500024,ASSAMCO,4.83,5.25,4.78,4.97,114951,20171027
500027,ATUL LTD.,2388.75,2422.9,2354.05,2366.55,12981,20171027
500028,ATV PROJECTS,9.97,10.35,9.75,10.2,44049,20171027
500029,AUTOLITE(I),75,75,70.55,71.2,12949,20171027
500031,BAJAJ ELECT.,388.65,391.75,383.7,385.35,41591,20171027
500032,BAJAJHIND,14.75,15.1,14.49,14.67,1255123,20171027
500033,FORCE MOTR,3635.05,3688,3620,3630.45,20954,20171027
500034,BAJFINANCE,1775,1823.35,1753.5,1813.85,81882,20171027
500038,BALRAM.CHINI,160.6,164.65,160.15,160.8,86311,20171027
500039,BANCO PROD.,215.45,220.35,213.2,214.95,19008,20171027
500040,CENTURY TEXT,1356,1386.85,1343.7,1349.85,76922,20171027
500041,BANNARI AMAN,2320,2355.9,2320,2347.95,37,20171027
500042,BASF INDIA,1676.95,1772.45,1656.1,1703.35,237536,20171027
500043,BATA INDIA,775,784.25,767.45,777.95,16457,20171027
500048,BEML LTD,1690,1731,1650,1705.05,55371,20171027
500049,BHARAT ELECT,171.3,173.5,170.9,172.3,250079,20171027
500052,BHANSALI ENG,114.8,122,112.2,120.4,1200939,20171027
500055,BHUSH STEEL,76.7,81.8,76,77.45,1576835,20171027
500058,BIHAR SPONGE,1.85,1.94,1.8,1.91,31589,20171027
500059,BINANI IND.,79,80.2,78,78.95,27194,20171027
500060,BIRLACABLE,52,55,51,52.95,20175,20171027
500067,BLUE STAR,799.95,810,786.15,792,2075,20171027
500068,DISA INDIA,5804,7000,5804,6549.95,118,20171027
500069,BNK CAPITAL,119.25,125,118,118.55,2485,20171027
500074,BPL LTD.,65.25,67.4,65.25,65.75,51386,20171027
500078,CAMPH.& ALL,880.8,900,872.55,887.85,6494,20171027
500083,CENTURY EXT,4.62,4.74,4.6,4.62,24467,20171027
500084,CESC LTD.,1028.1,1032.8,996.4,1005.05,164656,20171027
500085,CHAMBAL FERT,144,146.85,143.25,145.05,70274,20171027
500086,EXIDE IND.,207.1,208.2,202.55,203.15,197027,20171027
500087,CIPLA LTD.,624,629,616.3,623.3,277998,20171027
500089,DIC INDIA,520,520,519,519,5,20171027
500092,CRISIL LTD,1827.95,1827.95,1805,1811.9,493,20171027
500093,CGPOWER,82.85,84.2,81,81.7,447269,20171027
500096,DABUR (I),325,325,320,322.45,15313,20171027
500097,DALMIASUG,180,182.8,179.7,181.65,36477,20171027
500101,ARVIND Ltd,396.6,403,396.3,399.65,86328,20171027
500102,BALARPUR IND,12.65,13.8,12.65,13.36,925263,20171027
500103,BHEL,97,98.15,94.5,95.2,1265769,20171027
500104,HIND.PETRO,483.65,483.65,455,457.2,453200,20171027
500106,IFCI LTD,26.05,26.75,25,25.1,1326147,20171027
500108,MAHA.TELE,21.3,21.6,20.55,20.65,667272,20171027
500109,MRPL,135.9,138.45,133.3,134.25,341064,20171027
500110,CHENNAI PET.,450,465.65,442.2,448.3,119054,20171027
500111,REL.CAP.,568,578.75,566.7,574.7,255510,20171027
500112,STATE BANK,320,323.4,310.15,310.95,2508221,20171027
500113,STEEL AUTH.,77,83.2,75,79.95,7713978,20171027
500114,TITAN,589.7,592.45,584,589.95,34971,20171027
500116,IDBI BANK L,68,68,62,62.35,963266,20171027
500117,DCW LTD.,52.8,54.55,51.6,52.35,2555786,20171027
500119,DHAMPUR SUGA,317.55,322,310.1,312.55,49351,20171027
500120,DIAMINES&CHM,100.5,102.5,96.5,97.4,11814,20171027
500123,ELANTAS,1950,1979.95,1916,1931.2,1246,20171027
500124,DR.REDDY'S,2358,2405,2340.05,2395.4,181508,20171027
500125,E.I.D.PAR,376.75,382.9,366,370.45,123173,20171027
500126,MERCK LTD,1138,1142.45,1123,1125.55,905,20171027
500128,ELEC.CASTING,33.35,34.55,32.45,33.15,175505,20171027
500132,EMPEE SUGARS,3.91,4.3,3.91,3.94,3165,20171027
500133,ESAB INDIA,878.95,922.4,870,879.6,3214,20171027
500135,ESSEL PROP,271.5,272,270.1,270.8,2279,20171027
500136,ESTER INDUS.,43.25,43.6,40.35,40.65,47610,20171027
500139,FEDDERELEC,88,89.8,87,87.4,59249,20171027
500141,FERRO ALLOYS,20.75,22.28,20.02,22.28,1493277,20171027
500144,FINOL. CABLE,590,605,587,600,25794,20171027
500147,CMI FPE,810,839.8,800,820,2972,20171027
500148,UFLEX LTD,466.1,474.9,463,464,13530,20171027
500150,FOSECO INDIA,1385,1388,1370,1370.25,55,20171027
500151,GOLDEN TOB,50,52.8,50,52.8,1025,20171027
500153,GANESH BENZO,96.15,98.8,95.3,96.85,212966,20171027
500155,GARDEN SILK,34.65,35.2,33.9,33.95,9795,20171027
500159,METROGLOBL,84.15,86.8,84.15,86.8,644,20171027
500160,GTL LTD.,16.2,16.36,15.8,15.86,27283,20171027
500163,GODFREY PH,1011.4,1034,1003,1004.8,15510,20171027
500164,GODREJ IND,574.4,588,571.1,583.4,37000,20171027
500165,KANSAI NERO,495.45,504.8,495.45,500.65,8325,20171027
500166,GOODRICKE,273.5,283.45,273.5,280.55,3990,20171027
500168,GOODYEAR (I),805,820,805,808.3,5729,20171027
500170,GTN INDUS,17.7,17.9,17.6,17.65,2180,20171027
500171,GHCL LTD,224,231,222.2,223.75,131426,20171027
500173,GUJ.FLOURO,909.8,927.9,837.5,864.65,67525,20171027
500179,HCL INFOSYS,46.9,47.35,45.9,46.25,433024,20171027
500180,HDFC BANK,1817,1817,1781,1793.1,139101,20171027
500182,HEROMOTOCO,3725.05,3829.95,3725.05,3797.05,51645,20171027
500183,HIMACHAL FUT,28.7,29.6,28.7,29,1303303,20171027
500184,HSCL,170.8,174.75,167.7,169.4,575532,20171027
500185,HIND.CONSTN.,39,41.1,39,40.1,2591970,20171027
500186,HIND.OIL EXP,93.1,96.2,91.8,92.3,277560,20171027
500187,HSIL,419.25,425.65,407.1,409.85,5377,20171027
500188,HINDUS.ZI,318,323.35,314.5,315.95,58924,20171027
500189,HINDUJA VENT,485.05,490,485,485.1,314,20171027
500191,HMT LTD.,39.75,40.05,37.7,40.05,11315,20171027
500192,PRAG BOSIMI,5.15,5.19,4.75,4.9,6241,20171027
500193,HOTEL LEELA.,20.1,20.4,19.9,20.1,39784,20171027
500199,I.G.PETRO,713.5,763.6,695,744.1,47983,20171027
500201,IND.GLYCOLS,319.3,334.65,319.3,323.6,114973,20171027
500207,INDO RAMA,34,34,33.25,33.3,6729,20171027
500209,INFOSYS LTD,955,957.05,945,947.45,399399,20171027
500210,INGERSOLL,816.4,818,805,809.4,960,20171027
500211,INSILCO LTD.,28,28,26.85,27.5,18466,20171027
500212,INTEG.FIN.SE,44.1,44.1,44.1,44.1,100,20171027
500213,INTER.TRAVEL,234,239,231.15,232.25,10486,20171027
500214,ION EXCHANGE,504,507.9,498.05,500.1,37244,20171027
500215,AGRO TECH FO,526,542,520.05,533.3,9288,20171027
500219,JAIN IRRIG,96,102.4,95.95,99.95,1686705,20171027
500220,JASCH INDUST,62.45,62.75,61.25,61.85,3530,20171027
500223,JCT LTD,3.46,3.49,3.32,3.38,228251,20171027
500227,JINDAL POLYF,401.65,416.8,401.2,403.1,11378,20171027
500228,JSWSL,261.5,269.5,261.5,265.4,434199,20171027
500231,UMANG DAIR,71.5,73.5,70.2,71.65,5431,20171027
500233,KAJARIA CER.,695.5,700.8,680,684.05,18905,20171027
500234,KAKATIYA CEM,365,380.4,363.5,377.85,12814,20171027
500235,KALYANI STEL,413.5,417.9,408.55,409.9,15393,20171027
500238,WHIRLPOOL,1428,1428,1374.95,1379.05,2851,20171027
500239,KG DENIM,60.55,62.5,60.55,61.2,6857,20171027
500240,KINETIC ENG.,66.8,68,66.7,67.95,3962,20171027
500241,KIRL.BROS.,258,262,256,259.2,3317,20171027
500243,KIRL INDUS,1470.15,1505,1470.15,1504.95,42,20171027
500245,KIRL.FERROUS,76,80.1,75.5,77.1,155421,20171027
500246,ENVAIN ELECT,18.9,18.9,18.75,18.75,200,20171027
500247,KOTAK MAH.BK,1025,1044,1023,1032.65,75746,20171027
500249,KSB PUMPS,813,828,800,805.6,631,20171027
500250,L.G.BALKRISH,935,971.95,930,965.8,6983,20171027
500251,TRENT LTD.,299.95,302,291.9,293.4,22749,20171027
500252,LAKSHMI MACH,6084,6084,5856.95,5874.65,1002,20171027
500253,LIC HOUS.FIN,616,623.95,612,614.45,313670,20171027
500254,UTTAMVALUE,0.5,0.5,0.47,0.5,535852,20171027
500255,LML LTD.,8.61,9.39,8.61,8.96,53019,20171027
500257,LUPIN LTD.,1009.8,1019.9,999,1000.85,106257,20171027
500259,LYKA LABS,52.5,54.45,52.05,52.3,21686,20171027
500260,RAMCOCEM,722.35,728,716.3,718.3,12088,20171027
500264,MAFATLAL IND,278.15,288.95,278.15,283.05,2130,20171027
500265,MAH.SEAMLESS,466,481.5,466,474,7286,20171027
500266,MAH.SCOOTER,2710.65,2724.9,2643.95,2718,1120,20171027
500267,MAJESTIC AUT,122.5,126.5,122.5,123.7,4173,20171027
500268,MANALI PETRO,37.85,38.55,37.35,37.5,185274,20171027
500271,MFSL,580.95,580.95,552.1,554.15,61298,20171027
500277,MID INDIA IN,0.64,0.64,0.64,0.64,100,20171027
500279,MIRC ELECT,32.15,34,32,32.45,529327,20171027
500280,CENTURY ENKA,351.4,366,350.75,358.45,9568,20171027
500284,LORDS CHLORO,38.5,42.35,38.5,42.2,2567,20171027
500285,SPICEJET LTD,146,147.5,143,144.55,699856,20171027
500288,MOREPEN LAB.,16.7,17.2,16.5,16.6,157879,20171027
500290,MRF LTD.,63419.9,64948.8,63255,64731.95,607,20171027
500292,HEIDEL CEM,132.65,156.4,127,156.4,475438,20171027
500294,NCC,110,110.35,106.75,107.35,620512,20171027
500295,VEDL,343.55,345,335.65,339.7,1803276,20171027
500296,NAHAR SPG.,113.1,113.1,110.1,110.9,11258,20171027
500298,NAT.PEROXIDE,2649,2675,2570,2649,4980,20171027
500300,GRASIM IND.,1192.65,1209.75,1181.65,1189.25,218518,20171027
500302,PEL,2633.05,2725,2633.05,2703.8,11333,20171027
500304,NIIT LTD.,103.8,105,102,102.4,112374,20171027
500306,JAYKAY,7.98,8.18,7.9,7.95,5658,20171027
500307,NIRLON,234,239,229.05,232.75,6406,20171027
500312,ONGC CORPN,177.7,184.9,177.35,183.55,934690,20171027
500313,OIL COUNTRY,50.9,54.9,50.1,53.2,35719,20171027
500314,ORIENT HOTEL,39,39.45,38.2,38.55,18065,20171027
500315,ORINTAL BANK,145.2,146.4,135.05,135.75,476759,20171027
500317,OSWAL AGRO.,12.82,14.48,12.56,13.62,112417,20171027
500319,INDIAN SUCRO,57.95,57.95,55.3,56,3865,20171027
500322,PANYAM CEMEN,62,68.8,61,65.85,97173,20171027
500325,RELIANCE,950.1,956.5,926.4,929.45,4100930,20171027
500327,PILITA,14.29,14.5,13.95,14.36,69372,20171027
500330,RAYMOND,879.95,909.55,877,900.3,82875,20171027
500331,PIDILITE,785,792.35,785,787.25,19176,20171027
500333,PIX TRANS,124,124,117.6,118.25,14952,20171027
500335,BIRLA CORPN.,1048,1064,1045.05,1049.7,11243,20171027
500336,SURYA ROSHNI,339,385,336.55,376.2,328557,20171027
500337,PRIME SECUR.,46.05,46.75,44.3,45.05,15888,20171027
500338,PRISM CEMENT,116.85,124.9,114.6,120.1,116475,20171027
500339,RAIN,242,250.85,242,245.6,420035,20171027
500343,PUDUMJEE,23.45,24.15,23.45,24,7314,20171027
500346,PUN.COMMUNI.,45.5,45.7,44.15,45.7,12135,20171027
500350,RSWM LTD,344.8,352.5,344,350.5,5789,20171027
500354,RAJSH.SUGAR,65.65,67.7,64.2,64.5,30532,20171027
500355,RALLIS INDIA,249.05,254,242.4,245.4,36727,20171027
500356,RAMANEWS,25.4,25.75,25.05,25.1,46785,20171027
500357,RAMA PAPER,12.25,14.3,12.25,14.3,12275,20171027
500360,RAPICUT CARB,77.2,81,77.1,78,8067,20171027
500365,RMGALLOY,7.66,7.66,6.94,7.6,9340,20171027
500366,ROLTA (I),54.75,55.3,54.3,54.5,100034,20171027
500367,RUBFILA INT.,89,89.4,88,88.35,60689,20171027
500368,RUCHI SOYA,22.05,22.35,21.5,21.7,144950,20171027
500370,SALORA INT.,46.5,46.8,45,45,1203,20171027
500372,SAMTEL COL,0.53,0.57,0.53,0.53,57004,20171027
500378,JINDAL SAW,118.55,122.75,117.65,118.7,152995,20171027
500380,JK LAKSHMI,445,449,440,442.8,541078,20171027
500387,SHREE CEMENT,19040,19125,18654.7,19068.95,1468,20171027
500390,REL INFRA,490.1,508,490.1,505.35,316026,20171027
500394,SOLID CARBID,0.52,0.52,0.52,0.52,2500,20171027
500399,STEELCO GUJ.,11.29,11.3,10.5,10.51,13336,20171027
500400,TATA POWER,82.15,85.75,82.15,85.25,2054669,20171027
500402,SPMLINFRA,131.75,138,131,135.05,33032,20171027
500403,SUNDARAM FAS,516.15,522,508,512.3,18151,20171027
500404,SUNFLAG IRON,79,80.5,78.35,78.5,117726,20171027
500405,SUPREME PET,367.9,374.65,360,361.75,17792,20171027
500407,SWARAJ ENGIN,2020,2035,2001,2019.7,147,20171027
500408,TATA ELXSI,842.35,852.95,838,839.95,36749,20171027
500410,ACC LTD,1785,1800,1772.55,1785.95,7104,20171027
500411,THERMAX,980,988.95,975.05,986.5,624,20171027
500412,THIRUMALAI,1735,1880.05,1730.15,1825.6,39941,20171027
500413,THOMAS COOK,240,241.95,233,234.25,7769,20171027
500418,TOKYO PLAST,113.3,123.8,113.3,122.75,1890,20171027
500420,TORRENT PHAR,1258,1276.1,1245.75,1265.4,12941,20171027
500422,TRANSCHEM,25.15,28,25.15,27.55,14168,20171027
500425,AMBUJA CEME,279,280,276.7,279.2,551404,20171027
500426,UTLINDS,6.15,6.15,6.15,6.15,600,20171027
500429,UNIPHOS ENT.,97,101,97,100.45,1970,20171027
500439,VARD HOLDNG,3370,3374.85,3330,3374.85,48,20171027
500440,HINDALCO,275.9,277,269.3,270.55,360385,20171027
500444,WEST COAS PA,181.6,183.45,179.05,181.5,7198,20171027
500449,HIND.ORG.CHM,21.75,22.75,21.5,22,311777,20171027
500456,PAS.ACRYLON,23.5,24.1,23,23.2,97016,20171027
500459,PROCTER &GAM,8600,8635,8587.1,8623,128,20171027
500460,MUKAND LTD.,104.9,104.9,101.5,101.85,80416,20171027
500463,AGCNET,111.85,117.9,110,112.85,13879,20171027
500464,UCAL FUEL,197.3,201.95,196.55,198.45,8796,20171027
500467,HARR.MALAYAL,78.85,80,77.55,77.8,11778,20171027
500469,FEDERAL BANK,120,121.95,119,120.2,1142461,20171027
500470,TATA STEEL,730.05,734.4,723.25,726.25,340133,20171027
500472,SKF INDIA,1615,1619,1591.7,1615,51122,20171027
500477,ASHOK LEYL.,131.25,131.5,127.25,128,813548,20171027
500480,CUMMINS (I),889.8,929,875,907.05,677647,20171027
500483,TATA COMM,667.25,672.3,652.1,656.95,74296,20171027
500488,ABBOTT (I),4248.6,4357.2,4202,4301,248,20171027
500490,BAJ HOLD INV,3020,3020.25,2944.35,2966.7,25797,20171027
500493,BHARAT FORGE,660.1,674.65,652,671.7,156180,20171027
500495,ESCORTS LTD.,730.1,746.9,728.5,736.9,221953,20171027
500500,HIND.MOTORS,7.12,7.35,7.12,7.2,29506,20171027
500510,LARSEN & TOU,1225.05,1241,1220.1,1223.5,610133,20171027
500520,MAH & MAH,1376,1391.5,1372.75,1385.95,103983,20171027
500530,BOSCH LTD,21000,21385,20959.3,21258.75,381,20171027
500540,PREMIER LTD,29.95,30.75,29.6,30.35,4055,20171027
500547,BHARAT PET.,539.9,548.75,523.5,526.5,251828,20171027
500550,SIEMENS LTD.,1273,1281.9,1265,1269.35,6292,20171027
500570,TATA MOTORS,421,434,421,430.05,472018,20171027
500575,VOLTAS LTD,534.15,546.2,529.4,542.9,39315,20171027
500620,GREAT EASTE,388.55,396.35,379.05,379.95,41139,20171027
500645,DEEPAK FERT.,467.6,482,465.5,468,34435,20171027
500650,EXCEL INDUST,469.05,480,465.45,478.2,3138,20171027
500655,GARWARE POLY,247.05,249.8,223.1,223.8,37952,20171027
500660,GLAXOSMITH,2530,2538,2496.75,2531.05,1705,20171027
500670,GUJ.NARMADA,508,512,493.1,496.65,334693,20171027
500672,NOVARTIS,632.65,635,630,633.45,5562,20171027
500674,SANOFI,4216.5,4254,4155.05,4161.1,353,20171027
500676,GLAXOSMITHKL,4861,4959.85,4861,4927.45,109,20171027
500680,PFIZER LTD.,1745.8,1763.3,1726,1736.7,882,20171027
500690,GUJ.ST.FERT,155.5,159.6,154,154.85,683251,20171027
500696,HIND UNI LT,1250.05,1269.7,1248.1,1257.4,30702,20171027
500710,AKZOINDIA,1857.25,1857.25,1805,1834.25,1030,20171027
500730,NOCIL LTD,185.7,187,180.1,181.1,411271,20171027
500770,TATA CHEM.,760.55,760.7,740.65,744.8,40106,20171027
500777,T.P.L.,73.3,74.35,72.5,72.75,60979,20171027
500780,ZUARIGLOB,184,189.95,178.8,180.9,18767,20171027
500790,NESTLE (I),7167.65,7204.8,7137,7165.7,576,20171027
500800,TATAGLOBAL,210,221.6,209.3,220.3,1324552,20171027
500820,ASIAN PAINTS,1212,1212,1180.1,1187.1,32271,20171027
500825,BRITANIA IND,4606.1,4614.35,4576.85,4589,1355,20171027
500830,COLGATE PALM,1060,1063.55,1051.5,1057.45,36551,20171027
500840,EIH LTD.,146,150,144.25,149.3,31223,20171027
500850,INDIAN HOTEL,113.75,114.5,111.5,111.9,105383,20171027
500870,CASTROL,404,405.2,399.15,401.9,199229,20171027
500875,ITC LTD.,270.5,276.1,267.8,269.35,1629702,20171027
500877,APOLLO TYRES,238.15,244.6,238.1,243.55,410850,20171027
500878,CEAT LIMITED,1671.95,1700.85,1669.95,1684.55,19872,20171027
500890,MODI RUBBER,110.05,120,110.05,112.15,818,20171027
500940,FINOLEX IND.,715,719.2,703.95,709.25,4994,20171027
500945,VALUE IND L,7,7.1,6.86,6.89,1543,20171027
501150,CENTRUM CAP,77.85,77.95,75.05,75.9,394177,20171027
501179,OSCAR INV.,249.95,249.95,225,230,806,20171027
501242,TCI FINANCE,23,23.25,22.3,22.35,26028,20171027
501295,INDUS.INV.TR,132.8,140.15,130.5,140.15,14854,20171027
501298,INDUS.&PRUD.,1312,1362,1312,1353.3,225,20171027
501301,TATA INVEST.,863.3,884.9,860.05,873.5,10670,20171027
501343,MOTOR&GEN.FI,34,34,31.5,31.85,1105,20171027
501370,WALCHAND PF,133.6,137.95,128,131.45,2366,20171027
501391,W.H.BRADY,246.3,264,235,257.55,2579,20171027
501423,SHA ENG PLA,640,664,621.25,644.55,1954,20171027
501425,BOM.BURMAH,1699,1726,1668.4,1676.15,51357,20171027
501430,BOM.CYCLE,1701,1701,1701,1701,5,20171027
501455,GREAVES COTT,130.5,135,130.1,130.95,116127,20171027
501477,MULLER & PHI,89,95.8,89,94.6,300,20171027
501700,INDIA NIVEH,49.4,49.4,49,49.2,6689,20171027
501827,CENTRAL RLY,472.4,472.4,472.4,472.4,41,20171027
501833,CHOWGULE ST,14,14.05,14,14,3901,20171027
501848,GLOBAL OFFS,38,39.65,37.5,37.95,25227,20171027
502015,ASSOC.STONE,42,42.45,41.5,41.75,40472,20171027
502090,SAGAR CEM.,876,895.45,852,863.5,6190,20171027
502137,DECAN CEMENT,572,572,565,571.15,1064,20171027
502157,MANGALAM CEM,373.6,378,360.6,375.95,6802,20171027
502165,OCL INDIA L,1338,1399,1338,1377.6,3400,20171027
502168,N C L IND.,236,238.7,234.2,236.7,9542,20171027
502175,SAURAS.CEM.,83,95.2,83,92.1,862924,20171027
502180,SRI DIGV CEM,27.1,28.65,26.5,28.25,623667,20171027
502219,BOROSIL GLAS,875.8,884.5,860,866.4,13396,20171027
502281,TRIVENI GLAS,16.35,17.1,16.25,16.95,23627,20171027
502330,IPAPPM,290.45,290.9,287.05,287.85,11175,20171027
502355,BALKRISH IND,1644.4,1671.95,1641.8,1652.55,3697,20171027
502407,NATH PULP,36.65,39.8,36.65,39.8,103,20171027
502420,ORIENT PAPER,103.15,103.85,101,101.8,20273,20171027
502445,CITADEL,52.3,54.95,52.3,54.95,650,20171027
502448,ROLLATAINER,6.5,6.56,6.4,6.56,108619,20171027
502450,SESHA.PAPER,809,809.1,799.75,803.2,654,20171027
502587,RAMA PULP,39.9,40,38.1,38.65,46044,20171027
502742,SINTEX IND.,27.05,27.85,26.95,27.1,981425,20171027
502761,BLUE BLEND,28.2,28.2,27.4,27.85,6867,20171027
502820,DCM LTD.,116.15,117,116,116.4,4765,20171027
502865,FORBES & CO,1807.4,1838,1792.05,1799.15,1555,20171027
502873,H.P.COTTON,38,38.8,38,38.8,400,20171027
502893,UNITEDINT,23.4,23.4,23.4,23.4,1488,20171027
502937,KESORAM IND,135.25,137.5,133.95,135.75,76476,20171027
502958,LAKSHMI MILL,2705,2789,2705,2711,43,20171027
502986,VARDH TEXT,1357,1357,1272,1285.5,761,20171027
503015,MODERN INDIA,52,54.65,52,54.65,195,20171027
503031,PENLAND LTD,33.8,34.3,32.55,32.8,325878,20171027
503092,PASUPATI SPG,16.95,18.65,16.95,16.95,245,20171027
503100,PHOENIX MILL,530.1,532,520,525.8,1671,20171027
503101,MARATHON NEX,452,457.4,446.9,450.15,1446,20171027
503162,REL.CHEMOTX,86.1,92.45,86.1,90,1106,20171027
503169,RUBY MILLS,344,344,337.6,338.3,312,20171027
503205,SHREERAM,51,53,51,52.6,1798,20171027
503229,SIMPLEX REAL,98,102.9,98,100.1,120,20171027
503310,SWAN ENG,151.25,153.8,148.5,149.25,127788,20171027
503349,VICTORIA MIL,3500.25,3668,3500.25,3549.45,154,20171027
503624,SVARAJ TRAD,208.1,208.1,208.1,208.1,10800,20171027
503657,VEER ENERGY,28.75,28.85,27.55,27.65,21185,20171027
503691,SAHARA ONE,65.5,65.5,65.5,65.5,20,20171027
503722,BANSW.SYNTEX,134.45,135,130.6,132.25,1182,20171027
503776,MODIPON,63,63,63,63,270,20171027
503804,SHRI DINESH,136.5,141.4,132.5,135.3,21656,20171027
503806,SRF LIMITED,1655,1671.45,1650.4,1654.95,5272,20171027
503811,SIYARAM SILK,610,625.1,590,605.4,3445,20171027
503831,FOMENTO HOTE,157.5,157.5,157.5,157.5,1,20171027
503837,SHREE RAJSYN,18.77,20.44,18.77,20.18,11768,20171027
503881,HIND.SYNTEX,6.66,7,6.65,7,2275,20171027
503960,BHARAT BIJLE,1040.95,1042.65,996,1005.75,5413,20171027
504000,ELPRO INTER,46.4,46.9,44.75,45.2,10427,20171027
504008,EMCO LTD.,17.85,17.85,17,17.7,22394,20171027
504028,GEE LTD,53,55,52,54.2,16343,20171027
504036,HIND.RECT,109.2,113.5,109.2,110.35,3009,20171027
504058,NIPPOBATRY,840,860,836.1,847.5,133,20171027
504067,ZENSAR TECH.,774,774,762.5,771.1,506,20171027
504076,JYOTI LTD.,46.15,50.4,46.15,49.05,55401,20171027
504080,JSL LTD.,121.6,121.6,121.6,121.6,40,20171027
504084,KAYCEE IND,5400,5400,5400,5400,3,20171027
504092,INDOKEM LTD.,33.75,36,32.45,35.15,18782,20171027
504093,PANA ENERG,244.8,244.8,238.15,239.45,3085,20171027
504112,NELCO LTD.,115.5,115.5,109,109.8,30440,20171027
504132,PERM MAGNETS,62.5,62.5,61.1,61.8,419,20171027
504176,HIGH ENERGY,375.05,375.15,356.3,373.45,1365,20171027
504180,STD.BATTERY,6.07,6.07,6.07,6.07,200,20171027
504212,UNIV.CABLE,161.35,161.35,153.2,154.3,19982,20171027
504220,W.S.INDUSTR.,8.27,8.74,8.18,8.74,6202,20171027
504240,DELTON CABLE,27,27,25,27,8228,20171027
504258,LAKSHMI ELEC,740,750,732.1,742,8356,20171027
504269,KHAITAN ELEC,10.45,10.45,10.45,10.45,1800,20171027
504341,RELTD,40.2,40.2,36.5,37.05,760,20171027
504392,KRISHNA VEN,360.75,371.65,360.75,371.65,1029,20171027
504605,UNI ABEX,411,411,411,411,50,20171027
504614,SARDA ENMIN,468.9,486.9,468.9,474.8,27239,20171027
504646,BHAGWATI AUT,89.35,99,89.35,97,2891,20171027
504673,UNIV.PRIME,2.67,2.67,2.67,2.67,50,20171027
504701,GONTER PEIP,8.4,8.4,8.08,8.08,2350,20171027
504741,IND.HUME PIP,515,519.9,505,512.65,5416,20171027
504786,INVEST &PREC,295,303,283,297.85,3205,20171027
504810,INFORMEDTEC,32.65,32.65,30.5,32.6,705,20171027
504879,ORIENT ABRAS,37.1,38.2,36.5,36.8,16138,20171027
504903,RATHI ST,3.25,3.26,3.2,3.26,45375,20171027
504908,DUNCANENG,104.5,114.2,104.5,114.2,15,20171027
504918,SANDUR MANG.,1085,1119.3,1068.95,1080.3,14160,20171027
504959,STOVAC IND.,3430,3490,3430,3452.55,272,20171027
504960,STEWARTS,18,18.1,18,18.1,205,20171027
504961,TATA YODOGAW,67,67,64.8,64.95,3285,20171027
504966,TINPLATE,271,274.9,266.8,269.75,291908,20171027
504973,TIFHL,579.4,587.35,576.05,581.8,917,20171027
504988,WELCAST,1190,1224,1116,1130.75,144,20171027
505010,AUTO AXLES,917.5,925.5,910,912.25,1785,20171027
505029,ATLAS CYCLES,416.5,416.5,405.6,409.3,2242,20171027
505036,AUTO COR.GOA,715,748.8,715,730.65,3491,20171027
505075,SETCO AUTO,41.1,41.9,40.6,40.9,95415,20171027
505141,SCOOTERS IND,42.05,44.2,42.05,43.7,3426,20171027
505160,TALBROS AUTO,199.8,200,196.05,197.1,4028,20171027
505163,ZF STEERING,1197.95,1199.4,1165,1177.2,5375,20171027
505192,SMLISUZU,971.5,978.5,963,967.35,2432,20171027
505196,TIL LTD.,539,543,533,537.15,5033,20171027
505200,EICHER MOTOR,31400,31914,31400,31782.85,1166,20171027
505216,ALFRED HERB,810,810,780.7,780.7,15,20171027
505230,CIMMCO,101,108,98.75,104.85,84119,20171027
505232,VELJAN,1060,1080,1025,1033.55,382,20171027
505242,DYNAMAT.TECH,2174,2175,2141.55,2160.5,63,20171027
505250,G.G.DANDEKAR,62.8,65.95,61.05,64.25,2056,20171027
505255,GMM PFAUDLER,600,610,598.1,603.8,1953,20171027
505283,KIRLOSAR PN,905.5,918.6,891.05,903.8,885,20171027
505299,KULK-POWER,30.5,32.65,30.5,30.75,1915,20171027
505302,LAXMI AUTOLM,28.35,28.35,28.35,28.35,200,20171027
505324,MANUGRAPH IN,49.15,52,49,51.45,8451,20171027
505343,MONOTYPE IND,7.64,8.44,7.64,7.96,1489841,20171027
505355,NESCO LTD,513,514,501,504.05,4589,20171027
505358,INTEGRA ENG,50.05,52.2,48.85,49.25,25820,20171027
505368,REVATHI EQU.,617,630.9,617,617.95,635,20171027
505400,TEXINFRA,50.9,52,48.85,49.15,87368,20171027
505412,WENDT(INDIA),2370,2395,2365,2390,170,20171027
505509,RESPON IND,37,40,36.5,38.7,7656,20171027
505523,MAHA CORP,0.19,0.19,0.19,0.19,900,20171027
505526,DOLAT INV.,7.25,7.25,7.25,7.25,23451,20171027
505533,WESTLIFE DEV,243.85,250,240.55,247,105973,20171027
505537,ZEE ENTER,533.9,544.5,531.55,541.7,73449,20171027
505590,SVPGLOB,255,312,255,290,26978,20171027
505650,SKYL MILLAR,3,3,2.9,2.9,2332,20171027
505665,ANTIF BEARNG,420,425,420,422.2,4377,20171027
505681,BIMETAL BEAR,495,509.25,494,502.6,911,20171027
505688,BHARAT GEARS,144.95,145,142.1,142.35,1968,20171027
505690,BRADY MORRIS,66.8,66.8,66.75,66.75,598,20171027
505693,LATIMMETAL,25,25,25,25,600,20171027
505700,ELECON ENG,70.7,75.2,68.6,73.25,399662,20171027
505710,GRAUER& WEIL,61.15,62,61,61.25,144154,20171027
505712,GUJ.AUTO GE,301,306,299,302.65,990,20171027
505714,GABRIEL(I),196,198.2,194.2,196.1,16273,20171027
505720,HERC.HOISTS,141,142,139.05,140.7,3576,20171027
505726,IFB IND.LTD.,930.6,945,914.6,935.7,5690,20171027
505729,SINGER INDIA,246.05,253.85,246.05,248.65,26539,20171027
505737,INTER.COMBUS,585,590,570,570.75,1098,20171027
505744,FED MOG GOE,477,496,477,490.7,1612,20171027
505750,JOSTS ENG.,1099,1141,975,1022,383,20171027
505790,SCHAEFFLER,5000,5000,4945.05,4986.7,113,20171027
505800,RANE HOLDIN,1717.35,1753.6,1695,1709.95,492,20171027
505827,SNL BEARINGS,266.2,274.95,264,266.55,1443,20171027
505840,JAIPAN INDUS,37.9,38,37.9,37.9,2825,20171027
505850,MANCREDIT,1.85,1.91,1.75,1.79,173458,20171027
505854,TRF LTD.,240.75,246.9,235.8,238.15,20342,20171027
505872,WPIL LTD.,566,580,565,572.5,40229,20171027
505890,KENNAMETAL,650,650,633.2,640.2,2413,20171027
505978,TRITON VALVE,1630,1630,1556.05,1584.3,1188,20171027
506003,SUDAL INDUS,9.6,9.6,9.01,9.01,4917,20171027
506016,JRIIIL,1.04,1.14,1.04,1.14,17319,20171027
506022,PRAKASH IND.,139.4,141.9,137.55,138.3,144155,20171027
506074,ARSHIYA,84.65,88.65,84,84.7,22046,20171027
506076,GRIND NORTON,464.9,474.8,457.85,469.65,8564,20171027
506079,LAKSHMI PREC,39.8,39.8,39,39,24,20171027
506105,STANROSE MAF,168.05,174.75,162.95,164.25,721,20171027
506109,GENESYS INT.,369,380,368,371.2,36501,20171027
506122,PANKAJPIYUS,65.5,65.5,59.7,59.8,1357,20171027
506128,PARNAXLAB,54.55,55,52.95,54,24548,20171027
506146,VISAGAR POL,0.94,0.94,0.9,0.91,187221,20171027
506180,SHRI OM TRD,125.9,125.9,125.9,125.9,778,20171027
506184,KANANI IND,8.8,8.8,8.7,8.7,4660,20171027
506194,ARIH SUPER,173,182.05,170.4,176.3,409778,20171027
506197,BLISSGVS PH,175.85,180.25,170.65,172.95,20646,20171027
506222,INEOSSTYRO,998,1033.05,998,1029.3,3548,20171027
506235,ALEMBIC LTD.,38.25,39.8,38.25,39.1,83300,20171027
506248,AMINES&PLAST,62.9,63,59.8,61.75,32671,20171027
506260,ANUH PHARMA,185.4,187.2,182.5,183.4,11804,20171027
506261,MODISON MET.,77.4,78.5,76.1,76.95,19664,20171027
506285,BAYER CROP,3741.1,3873.95,3700,3804.15,1968,20171027
506315,BORAX MORARJ,54.5,54.5,54,54.5,1300,20171027
506390,CLARI CHEM,623,626.75,613.6,615.15,2317,20171027
506395,COROM INTER,497.9,529,487.3,496,244044,20171027
506401,DEEPAK NITR.,213.55,221,212.5,217.2,140096,20171027
506405,DHARAMSI CHM,122.7,125.9,122.5,123.55,19619,20171027
506414,DIL LTD,1050,1091,1050,1061.5,812,20171027
506480,GOCLCORP,525,528.05,518.15,520.65,1780,20171027
506520,JAYSHRI CHEM,12.3,13.5,12.3,12.86,34091,20171027
506522,JL MORISON,1150,1170,1131.1,1161.8,24,20171027
506525,KANORIA CHEM,86.65,87.15,85,85.35,20290,20171027
506528,KELTECH EN.,1660,1950,1660,1878.45,8343,20171027
506532,NITTA GELA,187,195,187,191.1,10610,20171027
506579,ORIENT.CARB.,1348.95,1348.95,1330,1333.3,661,20171027
506590,PHIL.CARBON,926.05,930,906,908.35,37436,20171027
506597,AMAL PRODUCT,139,152.9,138.2,150.35,50454,20171027
506605,POLYCHEM,410,446,405,434.3,312,20171027
506618,PUN.CHEM,394.55,400,393.5,397.7,4808,20171027
506640,GUJCHEM DIST,171.85,171.85,171.85,171.85,50,20171027
506642,SADHANA NITR,63.95,67.5,63.25,66.25,3512,20171027
506655,SUDARSH.CHEM,379.75,380.6,376,378.6,4058,20171027
506685,ULTRAMARINE,269.4,274.4,261,271.5,21309,20171027
506687,TRANSPEK,980,1001,980,984.45,820,20171027
506690,UNICHEM LAB,290,317.6,290,305.4,195570,20171027
506720,ZANDUREALTY,1320,1335,1307.7,1317.35,280,20171027
506734,MYS PETRO,133,133,128,130.6,5007,20171027
506767,ALKYL AMINES,583.3,590,582.1,582.35,828,20171027
506808,TUTICORIN.,15.69,15.7,14.31,15.31,74813,20171027
506820,ASTRAZEN.PH.,1030,1070.6,1025,1048.75,4048,20171027
506852,PUN.ALKALI,27.9,29.25,27.9,29.25,128526,20171027
506854,TANFAC IND.,100.05,105,99.4,101.5,47179,20171027
506858,GUJ.PETRO,26.15,27.45,25,26.1,1338,20171027
506863,SWADESHI IND,3.61,3.61,3.61,3.61,16326,20171027
506879,GUJ.THEMIS.,43,43.65,42.2,42.3,5425,20171027
506910,JAYSN DYEST,72.4,72.4,72.4,72.4,5,20171027
506919,MAKERS LAB.,82,83.6,81.3,81.65,2980,20171027
506943,J.B.CHEMICAL,277.15,288.3,276.85,283.85,47223,20171027
506981,BL.CHIP TEX,83.7,83.8,83.65,83.8,732,20171027
506991,NOBLE EXPLO.,3.15,3.3,3.15,3.3,241,20171027
507155,JAGATJIT IND,58.2,58.2,55.35,57,8470,20171027
507180,KESAR ENT.,69,69,68,68,852,20171027
507205,TILAKNAG IND,14.9,15.95,14.9,15.05,266279,20171027
507265,EMERALL,95.1,95.1,95.1,95.1,10,20171027
507315,SAKTHI SUGAR,26.9,26.9,25.8,25.85,28887,20171027
507410,WALCHANDNGR,231,244.25,231,234.05,447940,20171027
507435,KHOD.INDIA,68,70.4,67.25,67.7,1050,20171027
507438,IFB AGRO,693.2,753,677.1,688.2,31965,20171027
507442,DHARANI SUG,37.5,39.75,37.5,38.25,272132,20171027
507450,THIRU A.SUG.,67.1,70.9,64.4,65.8,16401,20171027
507474,KOTHARI FERM,50.8,55,50.8,51.15,350,20171027
507488,G.M.BREWERI,715,770.3,715,770.3,140456,20171027
507490,RANA SUGARS,7.3,7.3,7.08,7.15,203800,20171027
507498,PICCADILY SU,8.92,9.36,8.8,9.36,3244,20171027
507506,GIRDHAR. SUG,12.65,12.65,12.65,12.65,300,20171027
507508,RIGA SUGAR,18.5,18.5,16.6,17,11804,20171027
507514,SOM DISTILL.,181.9,189.4,181.9,182.55,182393,20171027
507515,CJ GELATIN,8.85,8.85,8.85,8.85,400,20171027
507522,MOUNTT SHIV.,4.8,4.85,4.8,4.8,800,20171027
507525,AMRIT CORP,1250,1295,1200,1270,95,20171027
507526,ASSO.ALCOHOL,169.55,189.9,169,183.45,90271,20171027
507552,FOODS & INNS,1050,1070,1035,1060,217,20171027
507580,IVP LIMITED,170.4,176.15,168.7,175.4,792,20171027
507598,KLRF LTD,103.8,109.4,98,98.4,3271,20171027
507621,MILKFOOD,213.15,214,211,214,1483,20171027
507645,POLSON LTD.,11077.3,11077.3,11077.3,11077.3,98,20171027
507649,RASOI LTD.,38000.05,38001,38000,38001,3,20171027
507685,WIPRO LTD.,301.35,301.35,295.1,296.6,59111,20171027
507690,ORIENT BEVER,116.55,120,116.5,120,694,20171027
507717,DHAN AGRI,660.5,662.8,656,658.55,530,20171027
507747,TTK HEALTHCA,798.2,798.2,792.05,792.05,44,20171027
507753,SREE.RAY.ALK,53,59.5,53,56.95,1724576,20171027
507779,KANPUR PLAST,123.5,124,118.75,119.6,7137,20171027
507785,TAINWALA CH.,115.45,117.95,111.3,113.6,6583,20171027
507789,JAGSON PHAR,34.05,34.85,33.15,34.35,6607,20171027
507794,KHAITAN CHEM,17.6,18.34,16.67,17.06,87276,20171027
507813,NATI. OXYGEN,40.95,40.95,39.05,39.9,2781,20171027
507815,GILLETTE (I),5854.95,5907.95,5810.05,5863.1,313,20171027
507817,WIRES FABRIK,120,125.8,120,125.8,789,20171027
507828,ANSAL HOUS.,23,23.15,22.7,22.8,3807,20171027
507833,COMPUTER PNT,0.88,0.88,0.88,0.88,950,20171027
507836,MAC CHARLES,432,432.05,415.9,419.6,2328,20171027
507852,ADDI IND.,10.44,10.44,9.75,9.75,1005,20171027
507864,PION INVEST,68.7,68.7,62.6,65,29203,20171027
507878,UNITECH LTD,6.09,6.49,6.04,6.3,3873149,20171027
507880,VIP INDUS.,280,286.6,277.85,279,40988,20171027
507910,FIBERWB IN,274.95,275,240,247.65,145575,20171027
507912,LKP FIN,159.05,159.4,148.1,149.7,27734,20171027
507944,BAJAJ STEEL,151.9,151.9,141.25,147.5,683,20171027
507948,KEY CORP.LTD,27.5,28.7,27.4,28.7,1319,20171027
507960,GUJ.HOTELS,133.2,133.2,133,133,20,20171027
507970,PARA. COSMET,33,33.65,33,33.65,1101,20171027
507981,JINDAL HOTL,59,59.3,53.5,56.95,18194,20171027
507998,SIMMONDS-MAR,82,84,79.8,80.35,6055,20171027
508136,BNALTD,208.05,218.9,208.05,212.35,576,20171027
508486,HAWKINS COOK,2734.9,2735,2684.05,2711.2,555,20171027
508494,WARREN TEA,110.3,115,110.3,115,781,20171027
508664,BEST E.HOTEL,75,76.8,75,76.8,3650,20171027
508807,IST LTD.,1364,1365,1320,1330.35,634,20171027
508814,COSMO FILMS,392.05,408.45,392.05,401.35,6708,20171027
508869,APOLLO HOSP.,1030,1044.1,1020,1026.1,14826,20171027
508875,NITINCAST,119,119,119,119,5,20171027
508906,EVEREST INDS,493.65,499,485.15,486.75,16908,20171027
508918,GREYCELLS,36.25,39.15,36.25,39.05,17344,20171027
508922,MSR INDIA,32.25,33.6,32.25,32.35,1840,20171027
508933,AYMSYNTEX,62.3,65.9,62.3,64.85,4310,20171027
508941,PANASON CAR,616.3,643.95,611,627.65,31949,20171027
508956,HB LEAS.PUB,1.35,1.35,1.31,1.31,1568,20171027
508969,SULABH ENG.,47.6,47.6,47.6,47.6,126,20171027
508989,NAVNETEDUL,163.6,165,159.6,164.1,4936,20171027
508996,SATPROP LTD,4.92,5.32,4.92,5.29,2478,20171027
508998,STERL INTER,1.53,1.53,1.35,1.44,45392,20171027
509009,AUSOM ENT,45.5,51.35,45.5,46.45,5846,20171027
509020,RUCHI INFRA.,2.95,2.95,2.95,2.95,4000,20171027
509026,VJTFEDU,60,60,60,60,1,20171027
509048,LANCOR HOLDS,29.9,30.7,29.25,29.45,6570,20171027
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,166344,20171027
509055,VISAKA IND.,675.05,690.9,670.6,674.4,4985,20171027
509077,PRESSMN,65,67.95,65,66.4,228934,20171027
509079,GUFIC BIO SC,93.4,93.95,89.3,90.6,69263,20171027
509148,GOVIND RUBB.,20.2,20.2,19.55,19.7,34420,20171027
509152,GRPLTD,1287.05,1345,1285,1288.9,174,20171027
509162,INDAG RUBBER,177.9,177.9,172.05,175.6,7276,20171027
509196,M.M.RUBBER,35.65,35.65,35.65,35.65,450,20171027
509220,PTL LTD,40.75,42,40.4,40.5,11084,20171027
509243,TVS SRICHAKR,3064.25,3095.35,3050.5,3075.75,895,20171027
509438,BENARES HOT,1165,1169.75,1129,1131.65,95,20171027
509449,BHAGWATI OXY,44.95,44.95,44,44.5,101,20171027
509472,CRAVATEX,489.95,490,480,480,437,20171027
509480,BERGE PAINT,269.55,274.65,269.15,273.1,44575,20171027
509486,CAPRIHANS,104.8,106.9,104,106.2,3983,20171027
509488,GRAPHITE IN.,445,461,441.25,450.7,465182,20171027
509496,ITDCEM,170.5,177.9,169.5,173.9,22028,20171027
509525,EMPIRE IND.,2111.4,2249,2111.4,2245.9,1766,20171027
509546,GRAVISS HOSP,18.5,18.5,18.5,18.5,1131,20171027
509550,GAMMON INDIA,6.05,6.4,6.05,6.4,108636,20171027
509557,GARWARE WALL,908.9,949,895,935.3,2437,20171027
509567,GOA CARBON,636,690.5,630.25,690.5,38413,20171027
509627,HIND.DORR,3.32,3.32,3.32,3.32,400,20171027
509631,HEG LIMITED,1329,1442.95,1323,1442.95,129322,20171027
509635,HIND.COMPOSI,481.95,488.95,478.1,480.6,2023,20171027
509675,HIL,1413,1422.95,1370,1380.75,2183,20171027
509692,IND.CARD,178.95,183,175.15,176.1,1015,20171027
509709,INT.CONVEYOR,25.95,25.95,24.05,24.4,5077,20171027
509715,JAYSHRE TEA,96,97.25,95.2,95.5,10146,20171027
509820,PAPERPROD,253.9,254,249,252.8,2929,20171027
509874,SHALIMAR PAI,209.75,211.8,206,207.65,4106,20171027
509895,HIND MILLS,341,350.1,341,346.75,513,20171027
509930,SUPREM IND,1105,1115,1105,1110.3,1586,20171027
509945,THACKER,190.5,190.5,190.5,190.5,26,20171027
509966,VST INDUS.,3099.95,3125,3090,3105.85,17,20171027
510245,SWASTI VINAY,3.69,3.69,3.36,3.5,21550,20171027
511000,MADHUS.SEC,6.32,6.32,6.32,6.32,75,20171027
511034,JINDAL DRILL,157.8,162,157.1,158.15,38407,20171027
511064,APLAYA,5.41,5.41,5.33,5.33,830,20171027
511066,SAKTHI FIN.,37.9,39.85,37.9,38.7,10064,20171027
511072,DEWAN H.FIN.,605,618,583,610.35,597583,20171027
511076,SAT IND LTD,23.5,24.5,23,23.8,19508,20171027
511092,JMDVL,2.42,2.42,2.42,2.42,700,20171027
511108,SHIVA TEXYAM,372.1,378,361,362.95,4727,20171027
511110,V.B.DESAI,12.5,12.5,12.16,12.18,460,20171027
511116,QUADRANT,1.92,2.35,1.83,2.13,60730,20171027
511131,KAMAN HSG,17.4,17.4,13.5,13.88,7850,20171027
511144,ASYAINFO,50,52.9,50,50.55,10627,20171027
511147,WALL ST.FIN.,37.35,37.5,35.3,36.6,1726,20171027
511196,CANFIN HOMES,504,508.95,492.05,495.35,80722,20171027
511208,IL & FS INVE,15.98,15.99,15.42,15.52,104096,20171027
511218,SHRIRAM TRAN,1130,1171,1130,1159.75,53001,20171027
511243,CHOLAFIN,1125.95,1135.9,1114.2,1123.75,5360,20171027
511288,GRUH FINANCE,514,514,496.1,499.25,15533,20171027
511333,VLS FINANCE,83.75,86.2,83.55,83.85,64136,20171027
511355,IND CEM CAP,3.88,3.88,3.88,3.88,11071,20171027
511359,AD-MANUM FIN,27.55,29.65,27.55,29.3,7921,20171027
511367,MEGLON,13.3,13.3,13.3,13.3,1000,20171027
511389,VIDEOCON IND,16,16,15.65,15.75,207359,20171027
511391,INTER GLOB F,27,29.75,27,29.75,110,20171027
511411,SHRISTINFRA,287,289,270.05,283.75,76,20171027
511413,CREST,190,195,186.5,186.5,516,20171027
511431,VAKRANGEE,546.35,548,533.3,535.6,82903,20171027
511463,ALEXANDER,32,33.35,31.4,32.6,17472,20171027
511473,IND.BANK MER,22.65,22.75,22.3,22.5,11517,20171027
511501,BHARAT BHUSH,18.05,18.05,18,18.05,1606,20171027
511505,CAPITAL TRUS,510,537.8,510,525.95,3495,20171027
511509,VIVO BIO TEC,57,60.4,55,60.2,2080,20171027
511523,VEERHEALTH,10.05,11,10.02,11,510,20171027
511533,SAHARA HOUSG,73.95,74.95,72.65,73.15,601,20171027
511535,NDA SECURIT.,8.85,8.85,8.85,8.85,50,20171027
511543,GSB FINANCE,9.71,9.71,9.71,9.71,100,20171027
511549,MORARKA FIN.,39.55,39.55,39.55,39.55,200,20171027
511551,MONARCH,84,85,82.3,83.75,9263,20171027
511557,PRO FIN CAP.,208.6,221.9,208.6,220.8,5121,20171027
511559,TIMES GUARAN,74.95,75,69.9,70.65,2014,20171027
511571,SOMDATT FIN,6.85,7.55,6.85,6.85,6589,20171027
511585,REGENCY TRUS,3.45,3.45,3.45,3.45,100,20171027
511589,AVONMORE,24.95,25,23.5,23.9,27086,20171027
511593,LIBORD FIN,10.75,10.75,10.75,10.75,1500,20171027
511597,PALSOFT INFO,14.31,14.31,14.31,14.31,400,20171027
511601,YASH MANAGE.,11.55,11.55,10.51,11.49,4882,20171027
511605,ARIHANT CAP.,168,168,160,165.9,29934,20171027
511609,ISL CONSULT,19.2,20.5,19.2,19.2,2001,20171027
511611,DCM FINANCIA,3.25,3.25,3,3.02,1853,20171027
511630,SAMBHAAV MED,11.55,12,11.55,11.74,17640,20171027
511658,NETTLINX LTD,74,74,62.1,65.6,4587,20171027
511664,BGIL FL TEC,3.2,3.3,3,3.3,19748,20171027
511672,SCANSTL,16.2,16.38,16.2,16.38,183,20171027
511676,GIC HOUSING,494.7,498.55,488,489.95,24405,20171027
511688,MATHEW EASOW,18.7,20.6,18.7,20.4,631,20171027
511692,AJCON GLOBAL,26,26.65,26,26.15,450,20171027
511696,CHARTERED CA,50.4,50.4,50.4,50.4,70,20171027
511702,PARSHARTI IN,5.1,5.1,5.1,5.1,2,20171027
511716,ESCORT FINAN,4.7,4.7,4.7,4.7,9100,20171027
511724,BAID LEASING,98.6,98.9,98.5,98.5,4780,20171027
511726,VIPUL LTD,83.85,85.2,81,81.95,48553,20171027
511728,KZ LEAS FIN.,9.11,9.11,9.11,9.11,100,20171027
511736,USHDEV INTNL,2.38,2.6,2.38,2.56,110795,20171027
511754,SHALIB.FINAN,98.1,104,97,98.4,3348,20171027
511758,MANSI FINANC,37.5,39.9,37.15,38,921,20171027
511764,UPASANA FIN.,29.15,29.15,29.15,29.15,10,20171027
511766,MUTHOOT CAP,623.2,624,616.95,622.2,795,20171027
512018,CNI RES LTD,3.44,3.62,3.44,3.59,1150,20171027
512020,SARASW.COMM.,11.55,11.55,11.55,11.55,6,20171027
512047,ROYAL IND,1.32,1.32,1.32,1.32,5500,20171027
512068,DECCANGOLD,38.5,40.45,38,39.6,96347,20171027
512070,UPL,818.5,842,817.95,829.5,59834,20171027
512093,CRANES SOFTW,1.2,1.2,1.12,1.15,254696,20171027
512131,SIGNET IND,12.4,12.59,12.4,12.59,1208997,20171027
512135,ENSA STEEL,4.72,4.72,4.72,4.72,2,20171027
512161,8KMILES,574.8,585,555.1,559.05,43505,20171027
512169,CAPRICORN,7.41,7.8,7.41,7.8,335,20171027
512175,VAMA INDS,29.65,31.25,28.55,30,35118,20171027
512179,SUNTECK REAL,354.5,358,342.25,346.7,60935,20171027
512217,PRISM MEDI,32.2,32.45,32.2,32.4,1420,20171027
512237,JAI CORP LTD,132.45,134.65,130,130.8,449837,20171027
512247,ASHIRWAD CAP,3.14,3.14,3.14,3.14,10634,20171027
512257,SVARTCORP,5.22,5.33,5.11,5.14,150756,20171027
512267,MEDIA MATRIX,7.98,8,7.5,7.75,20020,20171027
512279,NNTL,37.7,37.7,37.7,37.7,2400,20171027
512289,SHIRPUR GOLD,147.9,151.95,147.9,150.2,211,20171027
512296,BHAGYA INL,33,33.8,31.5,31.7,11248,20171027
512297,SHANTAI,181,181.5,171,174,618,20171027
512299,STERL.BIOTEC,3.85,4.24,3.85,4.01,49987,20171027
512301,CHAMBAL BREW,6.25,6.25,5.93,5.93,4450,20171027
512344,ARAVALI SEC.,1.5,1.5,1.5,1.5,11,20171027
512393,SHARDUL SECU,41.5,41.5,41.4,41.4,155,20171027
512417,TRITRADE,0.49,0.49,0.49,0.49,806,20171027
512449,SVC RES,10.45,11.02,10.45,11.02,300,20171027
512453,SHRI JAGDAMB,1533,1533.35,1530,1533.35,21,20171027
512455,LLOYDS MET E,18.05,18.4,17.5,18,26086,20171027
512463,SHREE GLOBAL,2.3,2.3,2.3,2.3,1500,20171027
512477,BETEX INDIA,59.3,59.3,59.3,59.3,100,20171027
512489,OASIS SECUR.,23,23,23,23,706,20171027
512493,GARNET INTL,690,690,599.95,629.3,1070,20171027
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,110,20171027
512519,DONEAR IND.,59.45,60.9,59.05,59.55,15393,20171027
512527,SUPER SAL IN,655,670,642.1,662.7,1200,20171027
512529,SEQUENT,112.75,112.9,110.15,111,18299,20171027
512531,STC INDIA,180.6,184.5,178.9,179.95,78014,20171027
512535,ASAHI INFRA.,1.36,1.37,1.36,1.37,2000,20171027
512559,KOHINORFOODS,70.35,72,70.1,71.1,23299,20171027
512573,AVANTI FEEDS,2860.05,2939,2828.05,2859.35,44576,20171027
512579,GUJ.NRE COKE,1.61,1.66,1.55,1.63,261347,20171027
512587,ZODIAC JRD,43.45,43.5,43.45,43.5,125,20171027
512589,SITA ENTER.,23.1,24.75,23.1,23.25,2700,20171027
512599,ADANI ENTER,131.9,133.15,128.6,129.75,490881,20171027
512604,HARIA EXPORT,2.64,2.64,2.64,2.64,20,20171027
512608,BHANDARI HOS,3.39,3.74,3.25,3.56,274875,20171027
512624,REGENTRP,6.05,6.05,5.97,6.03,16079,20171027
512626,ORBIT EXPORT,160.6,163.5,158.4,158.95,1135,20171027
512634,SAVERA IND,73.95,73.95,70.1,71.9,1644,20171027
513005,VBC FERRO,41.8,41.85,41.8,41.85,1351,20171027
513010,TATA SPONGE,941.2,956,933,936.75,73164,20171027
513023,NAV BHAR VEN,135.85,139.7,134.15,136.65,57869,20171027
513043,REMI EDEL,38,38.75,36.1,38.75,1286,20171027
513059,G.S.AUTO INT,11.71,12.19,11.71,11.8,8566,20171027
513063,TRANSFREIGHT,16.26,16.26,16.26,16.26,1918,20171027
513097,SHIV.BIMETAL,73.5,75.5,73.5,74.2,22361,20171027
513108,GANDHI SP.TU,327.95,334,323.45,332,2155,20171027
513117,AMFORGE IND.,4,4,4,4,600,20171027
513121,ORICON ENT,69.5,71,68.15,70.3,430248,20171027
513142,BALASORE,92.4,93.5,88.2,88.95,373490,20171027
513149,ACROW INDIA,148.8,148.8,148.8,148.8,20,20171027
513151,STI INDIA LT,14.4,14.4,14.4,14.4,1700,20171027
513179,NAT STL AGRO,39.8,40.5,38.55,39,19698,20171027
513216,UTTAM GALVA,29,30.9,28.55,29.2,63583,20171027
513228,PENNAR STEEL,73.9,74.6,71,71.4,115513,20171027
513250,JYOTI STRUCT,10.53,11.5,10.52,10.81,131792,20171027
513252,JAY USHIN,412,412,381.55,390,1673,20171027
513262,ST.STR.WHEEL,877,877,868,870.1,603,20171027
513269,MAN IND.(I),109,113.55,109,111.1,147377,20171027
513295,RUCHI STR AL,2.08,2.08,2.08,2.08,960,20171027
513303,MODERN STEEL,20.23,20.23,18.32,20.22,15305,20171027
513307,SYNTHIKO FOI,18.65,19.6,18.65,19.6,504,20171027
513335,METALFORGE,31.5,33.65,30.85,31.5,35602,20171027
513349,AJMERA,273,286,269.1,282.45,108790,20171027
513353,COCHIN MIN.,116.05,124.65,116.05,122.15,10278,20171027
513361,ISW LTD,2.57,2.71,2.57,2.69,359780,20171027
513375,CARBORUNDUM,345.5,351,344,345.1,82109,20171027
513377,MINERAL&METL,62.35,65.7,61.7,65.3,849376,20171027
513397,VALLABH STEL,32.15,32.15,32.15,32.15,25,20171027
513401,ASHIANA ISP.,32.65,36,32.65,35,5948,20171027
513414,SMPL,1.4,1.4,1.36,1.38,38652,20171027
513418,SMFIL,0.66,0.66,0.66,0.66,500,20171027
513434,TATA METALIK,725.9,750,725.9,741.15,63055,20171027
513436,SHAH ALLOYS,21,21.75,20,20.05,8069,20171027
513446,MONNETISPA,32.5,34.5,31.2,33.75,135207,20171027
513456,KANISHK ST.,7.61,7.61,7.61,7.61,300,20171027
513460,MAHALAXMI SM,7,7,6.39,6.4,640,20171027
513472,SIMPLEX CAST,124,124,121.35,121.65,1402,20171027
513488,SH.STEEL WIR,14.65,14.65,14.65,14.65,140,20171027
513509,KALYANI FORG,318,318,312,312.15,261,20171027
513511,PANCH.STEEL,83.25,83.25,75.35,80,47900,20171027
513513,ADITYA ISPAT,7.45,7.45,7.4,7.4,200,20171027
513515,S.R.INDUS.,23.65,23.65,21.57,21.57,42365,20171027
513517,STEELCAST,169.9,172,165,170.9,4076,20171027
513519,PITTI LAMIN.,69,71.95,68.3,69.35,78365,20171027
513528,GLITTEK GRAN,2.66,2.66,2.54,2.57,7250,20171027
513532,PRADEEP MET.,70,70,67.3,68.15,7928,20171027
513534,VARDHMAN IND,23.1,23.1,21.1,21.5,7666,20171027
513548,SHARDA ISPAT,63.6,63.6,63.6,63.6,855,20171027
513554,MAHA STEEL,65.3,68.9,65.3,66.55,3267,20171027
513558,REAL STRIPS,8.85,8.85,8.43,8.43,2120,20171027
513566,NOVA IRON&ST,9,9.45,9,9.45,1312,20171027
513579,FOUNDRY FUEL,4.41,4.41,4.41,4.41,100,20171027
513597,SURANA INDS,3.27,3.27,2.88,2.9,6303,20171027
513599,HIND.COPPER,70.4,71.25,69.35,69.85,812928,20171027
513605,SRIPIPES,369.25,384,351.05,354.25,151779,20171027
513642,AXEL POLYMER,21.4,21.54,21.4,21.5,21075,20171027
513683,NLCINDIA,94.5,97.2,93.75,96.25,1699742,20171027
513687,SPECTRA IND.,18.6,26.95,18.6,22.25,2744,20171027
513691,JMT AUTO LTD,5.6,5.6,4.97,5.03,826399,20171027
513693,KIC METALIKS,164.75,164.75,164.75,164.75,1,20171027
513699,SOLID STONE,94.05,98.9,94.05,97.5,16700,20171027
513709,SHILP GRAVUR,169,169,162.3,163.8,11548,20171027
513713,WHITEORG,90.2,92,89,90.5,4236,20171027
513729,ARO GRANITE,67.8,68.95,66.25,67,2161,20171027
514010,HIM.FIBRES,7,7.06,6.76,7.05,3911,20171027
514030,DEEPAK SPINN,88,89.9,84,87.2,3183,20171027
514034,JBF IND.LTD,202.5,225.65,202.5,209.8,96479,20171027
514043,HIMAT.SEIDE,367.8,371,360,368.95,16695,20171027
514045,BSL LTD.,68,68,63.5,64.2,1983,20171027
514087,PBM POLYTEX,106.95,106.95,103.4,104.05,2513,20171027
514113,ADHINATH TEX,4.5,4.5,4.5,4.5,440,20171027
514138,SURYALATA SP,140.6,146,140.6,145,670,20171027
514140,SURYAVA SPIN,7.5,8,7.5,8,3284,20171027
514142,TT LTD.,69.8,69.85,68,68.5,2965,20171027
514144,UNIWORTH LTD,0.66,0.66,0.65,0.65,2000,20171027
514162,WELSPUN (I),66.75,66.75,65.1,65.3,222286,20171027
514165,IND.ACRYLICS,14.3,14.8,14.02,14.06,78169,20171027
514167,GANESH ECOSP,374.3,382.25,371.9,375.4,1974,20171027
514171,CEETA IND.,12.43,13,12.43,13,255,20171027
514175,VARDHMAN POL,35.2,36.2,34,35.45,19259,20171027
514183,BLA ROS IND,30,30,28,29,37475,20171027
514211,SUMEET INDS.,30.35,30.6,30.1,30.25,34517,20171027
514215,BINNY LTD.,219.75,223.5,206.05,207,6918,20171027
514234,SANGAM INDIA,195.55,195.75,192.95,193.9,946,20171027
514240,KUSHIND,1.09,1.09,1.09,1.09,300,20171027
514264,SEASONS TEXT,14.55,14.8,13.95,13.95,8533,20171027
514266,ZENITH FIBRE,128,128,120,123.95,383,20171027
514272,BHILWARA SP.,7.85,7.85,7.85,7.85,200,20171027
514274,AARVEE DENIM,44.05,44.45,43.3,44.3,3026,20171027
514286,ASHIMA LTD.,31,31.7,30.05,30.5,174049,20171027
514300,PIONEER EMB,37.95,37.95,36.9,37.15,24223,20171027
514302,VIPPY SPIN.,47.9,48.5,46.7,47.85,4591,20171027
514316,RAGHUVIR SYN,119,119.7,109.05,119.7,1611,20171027
514322,KAMADGIRI,83,83,78.1,82.65,1316,20171027
514324,OMNITEX IND.,17.95,17.95,17.95,17.95,300,20171027
514326,PATSPIN INDI,26.7,27.15,24.2,25.05,13366,20171027
514348,WINSOME YRN,1.98,1.98,1.95,1.95,4909,20171027
514354,PREMIER POLY,36.55,39,36.55,36.75,922,20171027
514394,AJIL,56.55,59,56.55,58.1,2567,20171027
514400,GARWARE SYN.,7.12,7.41,7.12,7.41,440,20171027
514412,SARUPINDUS,71.8,71.8,69.45,69.55,321,20171027
514418,MANORG,105.45,109.8,105.45,106.7,17340,20171027
514428,HINDU.ADHESI,86,89,85,88.55,1225,20171027
514442,SRI KPR IND,25,25.5,25,25.45,3530,20171027
514450,MAHA.RUBTECH,58.1,58.95,56.5,57.65,8286,20171027
514460,OSWAL YARNS,3.8,4.2,3.8,4.2,2301,20171027
514470,WIMSOME TEXT,68.5,75.9,68.5,75.05,155877,20171027
514474,FAIRDEAL FIL,32,35.8,31.75,33.95,5162,20171027
515018,REG.CERAMIC,4.64,4.88,4.62,4.62,6,20171027
515030,ASAHI IN.GLA,374,378.2,372.6,375.8,9248,20171027
515037,MURD.CERAM,48.95,48.95,46.45,46.75,12566,20171027
515043,SAINT-GOBAIN,59.25,64,59.15,61.85,770746,20171027
515055,ANANTRAJ,60.8,60.8,58.3,58.55,211334,20171027
515059,MADHUS.IND.,24.55,25.95,24.3,24.4,7771,20171027
515085,RESTILE CER.,5.98,6.37,5.7,5.86,65025,20171027
515093,MADHAV MARB.,71,73.7,70.05,71.9,18649,20171027
515127,RAMMAICA (I),16.64,16.64,16.64,16.64,300,20171027
515145,HIND.NAT.GLS,116,123.9,116,119.3,828,20171027
515147,HALDYN GLASS,45,45.05,43.75,44.55,80324,20171027
516003,SARDA PLY.,162.5,162.5,152,158,1155,20171027
516007,MANGALAM TIM,32.8,32.8,31,31.05,23395,20171027
516016,SHREYANS IND,166.95,169,165.65,166.8,2801,20171027
516022,STAR PAPER,194,194,187.95,188.65,15733,20171027
516030,YASH PAPERS,40.9,42.25,40.9,42,89820,20171027
516064,ARROWGREEN,546.85,580.95,546.05,567.85,7689,20171027
516072,VISHNU CHEM,352,364,339.1,359.15,19837,20171027
516078,JUMBO BAG,14.9,14.9,14.69,14.69,1100,20171027
516082,N.R.AGARWAL,273.45,273.45,270,270.4,3446,20171027
516086,SH.RAJES.PAP,14.35,14.98,14.35,14.35,3822,20171027
516092,PUDMJEE IND,15.25,15.25,14.2,14.25,3555,20171027
516106,SH.KARTHIK P,23.75,23.75,22.55,23.7,90289,20171027
516108,S.I.PAPER,118,118,113.4,115.75,10133,20171027
516110,SCANDENT,16,16,16,16,100,20171027
517015,VINDHYA TELE,1345,1379.5,1302,1315.4,3637,20171027
517035,RUTTONSHA IN,43,43,43,43,300,20171027
517041,ADORWELDING,525,551.75,521.05,529.45,17635,20171027
517059,SALZER ELEC,186,201.15,185.6,197.3,61177,20171027
517063,JETINFOTRAN,60.1,61.95,58.2,60.35,8866,20171027
517080,HIGHGROUND,8.99,8.99,8.8,8.93,60075,20171027
517096,APLAB LTD.,24,25.9,23.75,25.9,1002,20171027
517119,PCS TECH,22.7,24,22.6,22.8,5899,20171027
517140,MOSER BEAR,4.03,4.14,4,4.1,147204,20171027
517146,USHA MART.LT,25.8,26.65,25.55,25.7,174569,20171027
517164,ZENITH COMP.,1.07,1.07,1.07,1.07,26,20171027
517166,SPEL SEMICON,12.35,12.45,11.46,11.77,16548,20171027
517168,SUBROS LTD.,267.3,272,262,262.6,8666,20171027
517174,HONEYWELL,15787.1,16000,15661.15,15703.5,66,20171027
517201,SWITCH.TECH.,80,81,80,81,235,20171027
517206,LUMAX IND,1651.15,1756.5,1651.15,1676.25,1737,20171027
517214,SPICEMOBI,21.7,21.7,21.05,21.35,27535,20171027
517224,SUJANA INDUS,0.93,0.93,0.88,0.92,63911,20171027
517228,TREND ELECT,8.55,8.55,8.55,8.55,1496,20171027
517230,PREM.AU.ELEC,10.45,11.45,10.45,10.77,4950,20171027
517238,DYNAVISION,73.95,74,67.5,67.5,400,20171027
517246,BCC FUBA,17.52,17.52,16.7,17.11,4181,20171027
517258,PRECISION EL,43.05,46.5,42.45,46.5,577,20171027
517271,HBL P SYS,55.5,56.8,55.5,55.7,120610,20171027
517288,GUJARATPOLY,13.85,13.85,13.85,13.85,109,20171027
517300,GUJ.IND.POW.,138.3,140.5,137.65,138.1,13852,20171027
517330,CMI LTD.,217.85,218.7,210,212.85,10767,20171027
517334,MOTHERSON SS,357.1,359,355.5,357.55,61288,20171027
517344,MINDTECK (I),76.5,77,74.25,74.55,3554,20171027
517354,HAVELLSINDIA,491,491,480.25,482.85,81930,20171027
517356,ACI INFOCOM,6,6,6,6,260,20171027
517370,INCAP LTD.,85.9,85.9,79,80,1413,20171027
517372,GUJ.INTRUX,78.55,78.55,78.55,78.55,160,20171027
517380,IGARSHI MOT,880.65,885,861,863.85,2372,20171027
517385,SYMPHONY,1407.9,1449.9,1387.55,1422.55,1432,20171027
517399,VXL INSTRUM.,8.95,8.95,8.95,8.95,105,20171027
517415,LEE&NEE SOFT,2.42,2.6,2.42,2.47,1209,20171027
517417,PATEL AIRTEM,179.15,181.95,178.15,179,5339,20171027
517421,BFLYGANDHI,274.6,324.3,273,308.1,163333,20171027
517437,DUTRON POLY.,132.85,145,132.85,141.4,1124,20171027
517447,R.S.SOFTWARE,62.2,63.75,61.5,62.1,20166,20171027
517449,MAGNA ELECTR,200,202.95,197.15,198.35,5676,20171027
517467,MARSONS,6.2,6.9,6.2,6.71,52968,20171027
517477,ELNET TECH.,133.6,137.5,133.6,134.15,660,20171027
517481,APTL,4.72,4.72,4.72,4.72,16039,20171027
517498,WEBELSOLAR,111.25,112.65,110.5,111.35,40574,20171027
517500,ROTO PUMPS,106.9,109,104.3,107,14165,20171027
517506,TTK PRESTIGE,6511.95,6522,6351,6424.35,342,20171027
517514,DHINDIA,30,30,28.35,29.45,23005,20171027
517518,LEEL,308,308,298,299.05,50684,20171027
517522,RAJ GLO WIR,618,619.8,591,599.4,2824,20171027
517530,SURANATP,6.39,6.59,5.85,6.19,66416,20171027
517536,ONWARD TECHN,134.85,142.2,132.2,136.85,54269,20171027
517544,CENTUM ELEC,645,649,640.25,640.55,419,20171027
517546,ALFA TRANSFO,29.1,31,29,31,8050,20171027
517548,STARLITE COM,50.3,52,50.1,51.1,76196,20171027
517554,NHCFOODS,12.25,12.25,11.81,11.88,11504,20171027
517556,PVP VENT LTD,5.05,5.15,4.85,4.9,50471,20171027
517562,TRIGYN TECH,96.05,98.95,96.05,98.15,7802,20171027
517569,KEI INDUST.,330,330,321.8,324.2,27558,20171027
517571,IMPPOWERS,79.5,79.5,76.9,77.5,660,20171027
518011,KEERTHI,199.8,199.8,188.5,193.25,3326,20171027
518029,GUJ.SIDH.CEM,38.5,39.5,38.1,38.95,86897,20171027
518075,SURAJ PRODUC,16.3,16.3,16.3,16.3,349,20171027
518091,ANJANI PORTL,267,277,263,269.45,4685,20171027
519003,MODINATURAL,148.9,149.5,142.65,145,2145,20171027
519031,SHAH FOOD(P),78.5,85,78.5,81.9,255,20171027
519091,TASTY BITE,5300.05,5369.1,5300.05,5325,81,20171027
519105,AVT NATURAL,40.95,44.5,40.5,42.25,138123,20171027
519126,HIND.FOODS,329,329,308,315,1371,20171027
519136,NAHAR INDUST,108,110,106.5,107.4,8715,20171027
519152,VADILAL ENT,620,639,615,639,38,20171027
519156,VADILAL IND,935.25,940,929.1,930.25,262,20171027
519183,ADF FOODS LT,244.35,244.35,231.3,232.95,79707,20171027
519216,AJANTA SOYA,54.2,54.2,50.55,50.8,18800,20171027
519224,WILLIAM.MAGO,85.5,87,82.55,84.45,4922,20171027
519248,JVL AGRO,22.1,22.25,21.7,21.8,49777,20171027
519260,SANWARIA,20.35,20.74,20.3,20.74,1500977,20171027
519262,PRIMA AGRO L,23.13,23.13,23.13,23.13,5,20171027
519279,MADHUR IND,9.86,9.86,9.86,9.86,99,20171027
519285,TARAI FOODS,9.68,9.68,9.2,9.45,63502,20171027
519287,MODERN DAIRI,9.53,9.95,9.5,9.5,7274,20171027
519295,BAMBINO AGRO,209,224,209,220,1561,20171027
519307,VIKAS WSP,14.6,14.84,14.4,14.84,792347,20171027
519359,POONA DAL,55.1,58.9,54.6,54.75,6254,20171027
519367,TRANSGL.FOOD,4.4,4.5,4.4,4.4,1400,20171027
519373,VIMAL OIL FD,15.55,15.55,14.15,15.55,1405,20171027
519383,ANIK INDS,70.35,70.35,64.35,64.85,4376,20171027
519421,KSE LIMITED,1645.05,1645.05,1610,1627.85,746,20171027
519455,NARBADA,15.6,15.6,14.5,15.6,1020,20171027
519457,VIRAT CRANE,40.05,43.5,40,40.35,4481,20171027
519463,IB INFOTECH,17.2,17.2,16.75,16.75,1000,20171027
519475,CHORDIA FOOD,115.5,115.5,113,115.5,790,20171027
519491,OCEAN AGRO,40,40,40,40,670,20171027
519494,N K INDUST.,42.05,44.9,41.5,43.55,830,20171027
519552,HERITGFOOD,798.4,798.4,753.05,761.5,50917,20171027
519560,NEHA INTER.,6.66,6.85,6.41,6.56,26937,20171027
519566,SIMRAN FARMS,108.3,108.3,108.3,108.3,758,20171027
519570,LAKSHMI OVER,30.6,30.6,29.9,30.15,28603,20171027
519588,DFM FOODS,1657.2,1739.9,1655.5,1721.85,1572,20171027
519600,CCL PRODUCTS,317.4,318.75,314.05,315.45,1397,20171027
519602,KELLTONTEC,98.05,99.7,94.55,94.95,7203,20171027
519604,SURYO FOODS,8.95,8.95,8.6,8.95,1100,20171027
520008,RICO AUTO,104.6,105,102,102.35,146005,20171027
520021,OMAX AUTOS.,68.5,69,67.5,68,6603,20171027
520043,MUNJAL SHOWA,279.75,282.95,277,278.45,10770,20171027
520051,JAMNA AUTO,63,67,62.95,64.85,2911157,20171027
520056,SUNDAR.CLAY,6195,6195,5850,5945.1,3064,20171027
520057,SONA KOYO ST,114.95,114.95,111,111.1,46058,20171027
520059,MUNAUTO,89.85,90.65,89.05,89.1,19877,20171027
520066,JAYBH.MARUTI,585.15,591.7,570.85,574.55,6501,20171027
520073,RACLGEAR,65.9,65.95,63,63.35,14348,20171027
520075,SAMKRG PIST.,327.1,364.4,327.1,343.5,132874,20171027
520077,AMTEK AUTO,24.75,26.5,24.15,24.95,798661,20171027
520086,SICAL LOG,217.55,219.45,212,216.4,2162,20171027
520111,RATNAMNI MET,873,886.75,864.85,866.55,494,20171027
520113,VESUVIUS IND,1300.95,1349.05,1297.45,1332.65,1175,20171027
520119,AUTOMOTIVE S,84.65,88,84.65,87.35,4190,20171027
520123,ABC INDIA,93.35,96.85,93.3,93.75,5846,20171027
520127,BALURGHAT TE,4.81,4.82,4.37,4.78,1830,20171027
520151,SHREY SH LOG,473.8,473.9,460,461.9,3504,20171027
520155,STARLOG,75,75,69,70,634,20171027
521005,INDOVATION,8.75,8.75,8.75,8.75,1051,20171027
521014,EUROTEX IND,36.2,38.4,35.75,37.25,1146,20171027
521016,INDO COUNT,121.5,124.3,117.1,118.75,278217,20171027
521018,MARAL OVERS,47.95,49.7,47.25,47.65,20996,20171027
521030,NAKODA,0.33,0.33,0.33,0.33,50,20171027
521034,SOMA TEXTILE,15,15.5,14.75,15.05,91545,20171027
521038,TAM.JAI.MILL,3.81,4.18,3.81,4.18,216,20171027
521048,ADV LIFESTY,27,27,27,27,10,20171027
521054,KAKATIYA TEX,4.82,4.82,4.82,4.82,1087,20171027
521064,TRIDENT,98.1,101,98.1,99.3,126793,20171027
521070,ALOK INDS.,3.29,3.36,3.13,3.16,1143420,20171027
521080,PASARI SPIN,3.23,3.23,2.93,2.95,4325,20171027
521082,SPENTEX INDS,3.96,4.1,3.85,3.85,10750,20171027
521097,AMARJOTHI SP,226.05,231.95,223.5,224.35,29167,20171027
521105,OLYMPIA IND.,285,305,285,290.05,635,20171027
521109,NAGREEKA EXP,34.5,34.5,33.6,33.65,593,20171027
521113,SUDITI IND.,73,73,71.1,71.1,8337,20171027
521141,ADITYA SPIN.,9.45,9.45,9,9,1325,20171027
521149,PRIME URBAN,22.4,22.4,21.6,21.65,1959,20171027
521151,DHANLXMI FAB,30.45,33.45,30.4,33.45,291,20171027
521161,SRI LAK.SAR.,31.1,31.1,31.1,31.1,100,20171027
521163,ZODIAC CLOTH,229.05,238.05,229.05,236.1,1395,20171027
521167,FRONT BUSS,6.25,7.39,6.25,6.54,41528,20171027
521180,SUPER SPIN.,15.1,15.35,15.05,15.15,30123,20171027
521182,SEASONS FUR.,6.18,6.5,6.18,6.5,4740,20171027
521194,SIL INVEST,331,338.55,320,326.35,1647,20171027
521200,SURYLAK.COTT,88,94.4,87.9,93.05,5151,20171027
521206,SAMTEX FASH.,5.47,6.03,5.47,6.03,90163,20171027
521216,DHAN ROTO SP,23.5,23.5,23.5,23.5,100,20171027
521220,DAMOINDUS,130.4,130.4,122.15,123.65,4658,20171027
521232,SUNIL INDUS.,28.5,31.5,28.5,30,18200,20171027
521234,SRI NACHAMAI,18.1,18.1,16.6,16.6,200,20171027
521240,SAMBANDAM SP,144,144,138.7,141,2910,20171027
521242,KANDAGIRI SP,38.55,41,38.55,40,87,20171027
521248,KITEX GARMEN,221.75,225,221.75,223,7939,20171027
522001,CRANEX LTD.,14.8,16.2,14.8,16.2,6504,20171027
522004,BATLIBOI LTD,30.9,31.3,30.15,30.2,10158,20171027
522005,AUSTIN ENGG.,62.35,62.35,59.5,59.5,1290,20171027
522014,UNITED DRILL,207,214,207,214,500,20171027
522017,FLUIDOMAT,201.15,207,201.15,203.95,4468,20171027
522029,WINDSOR MACH,62.75,63,60.5,62,7513,20171027
522034,SHANTHI GEAR,133.8,135.6,133.8,134.95,8502,20171027
522064,HONDA SIEL,1337,1390,1336.95,1370.85,4819,20171027
522073,HITECHGEAR,350.55,350.75,345.4,347.85,651,20171027
522074,ELGI EQUIP,226.65,228.9,222,226,1630,20171027
522085,STONE INDIA,62.45,63.45,61.05,62.55,59707,20171027
522101,KILBURN ENGG,85,86,83.15,85.05,23185,20171027
522105,BIRLA PRETEC,4.3,4.49,4.25,4.29,99889,20171027
522108,YUKEN INDIA,2425,2425,2380,2381.4,1504,20171027
522113,TIMKEN (I),780.05,782.5,753.65,767.3,2119,20171027
522122,VOITH PAPER,776.2,796,766.1,770.4,633,20171027
522134,ARTSON ENG,80.15,80.15,76,79.1,12623,20171027
522152,SOLITAIR MC,64.05,65.9,63.1,64.75,10346,20171027
522163,DIAMONPOWER,17.9,19.45,16.4,18.9,198226,20171027
522165,INDSIL HYD,135.2,140,135.2,139.45,14666,20171027
522183,ITL INDUSTRS,172,172,168.5,171.35,4326,20171027
522195,FRONTIER SPR,190,196,186,188.5,9693,20171027
522205,PRAJ IND.LTD,70.9,72.35,70.7,71.35,117546,20171027
522207,RASANDIK ENG,151.95,151.95,145,145.1,999,20171027
522209,YOGI SUNGWON,1.87,1.87,1.87,1.87,18100,20171027
522215,SWISS GLASS,176.5,176.5,168,169.45,1352,20171027
522217,GUJ APOIND,254.05,262,247.7,250.1,13468,20171027
522229,TANEJA AERO.,60,60.95,57.5,58.45,39303,20171027
522231,CONART ENG.,54.8,55.9,53.1,55.25,34178,20171027
522241,M.M.FORGINGS,840,852,840,846.05,599,20171027
522249,MAYUR UNIQ.,441,448,421.5,427.8,16005,20171027
522251,CENLUB INDUS,57,59.3,51.15,52.75,4669,20171027
522257,RAJOO ENGIN.,33,34.75,32.1,34.05,261636,20171027
522261,DOLPHIN OFF.,103.7,106.9,100.25,101.1,210131,20171027
522263,JMC PROJECTS,452.4,461.2,445,448.5,3502,20171027
522267,VEEJAY LAKSH,50,51.9,49.75,51,6478,20171027
522275,GET&D,386.95,395.4,385.8,388.75,125414,20171027
522281,RAM RAT.WIRE,175,176.4,172,175.7,10912,20171027
522285,JAY NECO IND,7.32,8.3,7.28,8.06,306630,20171027
522287,KALPA.POWER,366,372.9,366,370.4,4553,20171027
522292,CHANDNI TE,48.25,49.1,45.6,48.1,9359,20171027
522294,T & I GLOBAL,63.7,63.7,56.5,56.8,3783,20171027
522295,CONTROL PRNT,393.9,395,384.95,392.95,2306,20171027
522650,BEMCO HYDRAU,152,164,152,157.5,46,20171027
523007,ANSAL BUILD.,77.05,80.85,77,77,4526,20171027
523011,WEIZMANN LTD,50.45,50.45,48,49.45,253,20171027
523019,B.N.RATHI SE,36,37,36,37,1080,20171027
523021,RISHITECH,82,82,79,79.15,1596,20171027
523023,SINCLAIR HOT,325,325,317.75,318.3,87808,20171027
523025,SAFARI IND.,401.7,415.7,401.7,413.5,918,20171027
523062,JJ FINANCE,31.5,31.5,31.5,31.5,15,20171027
523100,COSMO FERR.,29,30.25,28.5,28.7,3290,20171027
523105,P.POLYSAC(NR,85.5,85.5,85.5,85.5,1,20171027
523120,ADOR MULTI.,22.55,22.55,22.55,22.55,27,20171027
523127,EIH ASSO.HOT,375,385,370.55,374.55,127,20171027
523144,MEDI CAPS,25.2,26.9,24.75,25.4,12562,20171027
523160,MORGAN CRU,1046,1088,1035,1046.25,519,20171027
523204,ABAN OFFSHO,194.25,206.5,193,198.9,1150970,20171027
523207,KOKUYOCMLN,97.15,98.9,95.45,97.2,20059,20171027
523229,BHARAT SEATS,178.05,182,175,178,36897,20171027
523248,MACHINO PLAS,255,255,247.55,249.25,524,20171027
523260,PEARL POLYME,39,40.4,37.5,38.35,1860,20171027
523261,VENKEY'S (I),2280,2385,2280,2327.85,15580,20171027
523269,ADVANI HOTEL,61.1,68.4,61.1,62.6,5070,20171027
523277,G.V.FILMS,0.85,0.85,0.71,0.77,212986,20171027
523283,SUPER HOUSE,184.6,191.5,184.6,188.45,1347,20171027
523289,RAMA VISION,12.46,12.6,12.46,12.6,15300,20171027
523301,TCPL PACK,660,660,640.5,648,4399,20171027
523319,BALMER LAWRI,232.8,237,230.7,235.8,35012,20171027
523323,KOVAI MEDI.,1098,1109,1076,1105.45,4586,20171027
523329,ELDECO HOUS.,1569.35,1569.35,1465,1533.75,2362,20171027
523367,DCMSHRIRAM,518.85,524.25,507.05,509.25,22529,20171027
523369,DCM SHR.IND,338,352.9,336,339.6,8815,20171027
523371,MAWANA SUGAR,120.55,122.45,117.6,118.5,26676,20171027
523385,NILKAMAL L,1625.65,1628,1595.15,1604.75,3640,20171027
523391,NAHAR POLY,53.5,59.9,53.25,56.6,26807,20171027
523395,3M INDIA LTD,14483.05,14483.05,14360,14386.95,48,20171027
523398,JCHAC,2450,2473.25,2358,2379.35,2579,20171027
523405,JM FINANCIAL,169.5,171.25,166.2,166.85,145974,20171027
523411,ADCINDIA,216,220,214.8,217.95,4184,20171027
523425,SUNRAJ DIAM.,3.24,3.24,3.24,3.24,30,20171027
523445,REL INDL INF,529.9,536.65,522.1,523.75,83321,20171027
523449,SHARP INDIA,44.4,46,44.4,44.45,864,20171027
523457,LINDEINDIA,419.9,425,412.9,417.75,8919,20171027
523467,JAIMATA GLAS,0.22,0.22,0.21,0.22,17010,20171027
523475,LOTUS CHOC,18.5,19.8,18.5,19.8,380,20171027
523483,PACIFIC IND.,132,144,126.05,135,2068,20171027
523523,RAINBOW PAP.,3.43,3.45,3.3,3.45,62244,20171027
523537,APM INDUS.,72.35,75,71,74.2,47102,20171027
523539,PRECISION WR,207.05,210,205.2,207.2,5317,20171027
523550,KRYPTON IND,9.96,10.18,9.52,10.18,35558,20171027
523574,FEL,47.25,51,47.25,50.45,439026,20171027
523586,IND.TONERS,307.5,307.5,300,302.85,7959,20171027
523592,JENSON &NICH,7.9,8.2,7.9,7.96,17460,20171027
523594,KUNSTSTOFFE,26,27.1,25.85,25.85,2705,20171027
523598,SHIPP.CORPN,94.15,97.3,93.7,95.75,230284,20171027
523606,SIKA INTER.,194.9,195,191,191,1028,20171027
523610,ITI LTD.,160,162,155,155.65,214542,20171027
523618,DREDGING COR,548,565,546.8,555.15,31021,20171027
523620,PHARMASIA,24.2,26.7,24.2,24.7,500,20171027
523628,PODDAR,1250,1258,1235,1240.2,317,20171027
523630,NATIONAL FER,65,65.15,63,63.2,50184,20171027
523638,IP RINGS LTD,144,144,138.2,141.75,2370,20171027
523642,PI INDUS.LTD,755,757.9,746.75,753.85,3525,20171027
523648,PLASTIBLEND,225,228.5,224.05,225.4,1630,20171027
523650,REDEX PROTEC,8.68,9,8.68,9,1400,20171027
523660,WATERBASE,139.4,141.55,133,134.1,154943,20171027
523672,FLEX FOODS,113.7,115.5,110.6,111.75,15168,20171027
523676,GOLKUNDA DIA,21,21,20.95,21,300,20171027
523694,APCOTEX IND,464.4,470,444.5,446.65,2156,20171027
523696,FORTIS MLR,59.7,59.75,58.4,58.9,3795,20171027
523704,MASTEK LTD,335,342.95,331.75,337.65,109356,20171027
523708,EIMCO ELECON,600.1,615,590,598.55,3076,20171027
523710,SAYAJI HOTEL,255,255,242.5,253.95,687,20171027
523716,ASHIANA HOU,167,170,165.35,165.95,8712,20171027
523724,VIJAY SHA.BU,22.4,22.75,22.4,22.55,18873,20171027
523736,DPL,127.95,128.9,124,126.85,11062,20171027
523754,EPC INDUS.,174.45,183.6,173.5,179.35,94022,20171027
523756,SREIINFRA,119.3,120,114.65,115.1,264343,20171027
523768,GUJ.BOROSIL,131,142.4,131,142.4,192566,20171027
523790,SHUKRA JEW,6.95,7.31,6.95,7.31,3300,20171027
523792,MAZDA LTD,409.6,413.8,400.4,403.05,935,20171027
523796,VICEROY HOTE,17.25,17.25,16.7,16.9,28378,20171027
523820,NEOCORP INTE,3.52,3.59,3.45,3.45,14558,20171027
523826,SOVEREIGN DI,7.71,7.72,7.71,7.72,1420,20171027
523828,MENON BEAR.,86,86,84.1,84.75,2152,20171027
523836,GUJ.RAFFIA,45.45,45.55,45.45,45.45,1030,20171027
523838,SIMPLX INFRA,526.2,542,520.15,526.15,5747,20171027
523840,INN.TECH.PAC,89.7,91.7,88.1,89,16301,20171027
523842,SUPER TANNER,4.4,4.5,4.35,4.38,13151,20171027
523850,AXTEL INDUS.,79,79,77.5,79,9123,20171027
523890,DS.KULKARNI,25.45,25.7,24.8,25.3,4722,20171027
524000,MAGMA FIN,177.3,178.55,175,176,13089,20171027
524013,HIND.FLUROCA,10.4,10.4,10.4,10.4,525,20171027
524019,KINGFA,751.65,765,739.75,746.7,1642,20171027
524031,PATIDAR,8.38,8.38,8.05,8.05,625,20171027
524037,RAMA PHOSPH,118.05,120,112.6,114.75,5789,20171027
524038,VENLON ENTR,3.69,3.69,3.37,3.37,3520,20171027
524051,POLYPLEX,556,574.1,556,562.45,4676,20171027
524075,ALBERT DAVID,289,294,289,289.65,643,20171027
524080,HAR.LEATHER,44,47.25,44,45.85,2850,20171027
524084,MONSANTO (I),2455.95,2480,2422.2,2460.6,516,20171027
524091,ACRYCIL LTD.,490,494.85,483.15,485,1153,20171027
524109,KABRA EXTR,133.7,139,133,134.3,4485,20171027
524129,VINYL CHEM,81.55,82.25,81,81.2,10519,20171027
524136,PEE CEE COSM,87,87,87,87,10,20171027
524164,IOL CHEM PH,64.9,64.9,61,63.4,61670,20171027
524174,KESAR PETRO,65.55,68,64,64.95,438567,20171027
524200,VINATI ORG.,944.65,979,944.65,970.35,3107,20171027
524202,LACTOSE(I),173,173.5,165.5,171.2,6051,20171027
524204,TEESTA AGRO,23.9,23.9,23.9,23.9,150,20171027
524208,AARTI INDUST,899.65,925,899.65,923.4,3907,20171027
524212,WANBURY LTD,37.1,37.8,36.5,36.95,6460,20171027
524218,RESONANCE,33.7,33.7,31.5,31.7,5455,20171027
524226,GUJ AMB EXP,180,185,168.55,171.8,43408,20171027
524230,RASHTR.CHEM.,91.65,92.6,89.3,89.95,716815,20171027
524280,KOPRAN LTD.,70.1,71.4,68.9,69.3,87518,20171027
524288,AIMCO PESTI.,264.9,264.9,247.1,247.1,17362,20171027
524314,GUJ.TERC LAB,7.82,7.82,7.82,7.82,2401,20171027
524322,KABRA DRUGS,3.32,3.32,3.32,3.32,150,20171027
524324,SEYAIND,410,435,405,431,3870,20171027
524330,JAYANT AGRO,471,471,463,465.3,3355,20171027
524332,BCL,98,100.95,96.05,99,4415,20171027
524336,SH.HARI CHEM,62,66.45,62,66.35,1713,20171027
524342,INDOBORAXC,313,316,306.05,308.45,2361,20171027
524348,AARTI DRUGS,538.65,540,526.35,534.25,710,20171027
524370,BODAL CHEM,171.05,173,168.15,169.2,43299,20171027
524372,ORCHIDPHAR,19.9,20,19.25,19.3,143695,20171027
524394,VIMTA LABS,126.25,129.45,126.25,128.25,6854,20171027
524396,BIOFIL CHEM,24.45,24.45,22.4,23.45,3770,20171027
524400,ISHITA DRUGS,21.85,24.15,21.85,23.9,1078,20171027
524404,MARKSANS,43.5,45.2,43.2,44.1,678179,20171027
524412,AAREY DRUGS,62,63,59.9,60.5,76604,20171027
524440,CAMEX LTD,26.65,26.65,25.3,26.35,3880,20171027
524444,KAVITIND,15.35,16.65,15.15,16,23938,20171027
524470,SYNCOM FORM.,1.29,1.32,1.26,1.28,858814,20171027
524480,RIDHI SIDHI,474.3,486.75,472,472.5,15016,20171027
524494,IPCA LAB LTD,507,543.05,478.25,524.35,80621,20171027
524500,KILITCH DRUG,72.65,74,70.8,74,11957,20171027
524506,CORAL LAB.,845,854,816,824.8,826,20171027
524518,KREBS BIOCHM,116.5,116.5,111.05,115.45,5877,20171027
524520,KMC SHIL,19.4,19.4,18.05,18.45,21785,20171027
524522,LAFFANS PETR,23,23.5,23,23.5,1005,20171027
524542,SUKJIT STRCH,369.1,378.05,369.05,377.15,462,20171027
524558,NEULAND LAB.,1074,1130,1073.1,1114.4,4455,20171027
524564,GAYATRI BIO,6.93,6.93,6.85,6.93,715,20171027
524570,PODDAR PIGM.,320.7,320.7,312,314.45,3164,20171027
524576,VIVID IND,47,47,44.65,45.5,2730,20171027
524580,PRIYA LTD.,54.1,54.1,54.1,54.1,1544,20171027
524588,EMEDTECH,9.36,9.36,9.36,9.36,25,20171027
524590,HEMORGANIC,14.55,15.3,14.55,15.3,5196,20171027
524592,JD ORGOCHEM,4.24,4.24,4.24,4.24,1342,20171027
524594,ASHOK-ALCO,98.35,98.5,92,93.05,6307,20171027
524598,AKSHARCHEM I,750.2,761.25,727.75,749,3120,20171027
524610,RATHI GRAPH.,14.39,15.14,14,14.15,21533,20171027
524632,SHUKRAPHAR,47.2,47.3,45,45.6,2062,20171027
524634,ALU FLUORIDE,100.1,109,100.1,105.05,35092,20171027
524640,ARCHITORG,62.5,63.2,59,60.65,44086,20171027
524648,INDO AMINES,89.8,91,87.1,89.35,10600,20171027
524652,IND.SWIFT LT,10.8,11.04,10.53,10.77,13661,20171027
524654,NATURAL CAPS,63,66.45,61.8,63.65,5784,20171027
524663,BH.IMMUN&BIO,22.4,22.75,21.1,22.7,83647,20171027
524667,SOTL,1225.05,1269,1218,1228.45,545,20171027
524669,HESTER BISC,1054.3,1075,1045,1068.95,170,20171027
524675,KABSONS INDU,4.28,4.6,4.28,4.28,3223,20171027
524687,BASANT AGRO,8.85,8.96,8.62,8.83,114532,20171027
524689,PARENT.DRUGS,16.95,18.35,16.95,17.65,6648,20171027
524699,KILBURN CHEM,72.5,73.1,72,72.55,2138,20171027
524703,SANDU PHARMA,26,27.6,26,27.6,6197,20171027
524709,NACLIND,46,46,44.05,44.3,7215,20171027
524711,VISTA PHARMA,44.25,45.5,43.1,44.25,12412,20171027
524715,SUN PHARMA.,532,557.9,532,550.35,858372,20171027
524717,TITAN BIOTEC,61.6,64.85,61.6,64.85,5200,20171027
524727,SDL,48.45,48.45,46.15,46.4,511,20171027
524731,JENBURKT PH.,469.95,469.95,460,463.35,10394,20171027
524735,HIKAL LTD.,244.05,249,242.15,244.95,72958,20171027
524742,CAPLIN POINT,692.45,694.7,661.05,668.55,15492,20171027
524748,LINK PHARMA,16.5,16.5,15,15.9,800,20171027
524758,WINTAC LTD,184,184,182.4,182.4,580,20171027
524764,NUTRA,29.9,29.9,27.6,28.4,19352,20171027
524768,EMMESSAR BIO,33.95,34.3,31.65,34.3,56141,20171027
524774,NGL FINE CHM,373.95,374.8,345,348.65,4095,20171027
524790,EVEREST ORG.,146.25,150,141.1,142,576,20171027
524804,AUROB.PHARMA,752.5,774,752.5,760.7,254931,20171027
524808,PHYTOCHEM I.,66,66,60.05,63.9,1387,20171027
524816,NATCO PHARM,980,984.95,962,964.75,17098,20171027
524818,DYNAMIC IND.,89,89,83,85,6162,20171027
524820,PANAMA PETRO,174.25,175,168,168.95,11890,20171027
524824,BAL PHARMA,95.9,100,94.25,96.1,12050,20171027
524828,BDH INDUS.,68.3,70,68,68.2,4047,20171027
526001,JAUS POLYMER,23,23,23,23,2,20171027
526027,CUBEX TUBING,28.5,29.85,27.8,29.8,24372,20171027
526043,POLYMECH.MCH,35.5,35.5,34.2,35,270,20171027
526073,GALAXY BEAR.,22.85,22.85,22.85,22.85,200,20171027
526093,SATVAH.ISPAT,39.35,40.25,39.3,39.4,5340,20171027
526117,SHERVANI IND,290.1,315,290.1,293.05,623,20171027
526133,SUPERTEX IND,4.72,4.72,4.29,4.29,4460,20171027
526137,SHETRON LTD,51.6,53,51,51.55,41359,20171027
526139,TRANSGENE BI,2.64,2.64,2.4,2.47,6084,20171027
526143,MPL,21.75,23.65,21.7,22.9,19018,20171027
526159,NIKHIL ADHSV,129.7,134,120,127.65,2913,20171027
526161,SPENTA INT.,112,113.05,112,113,595,20171027
526169,MULTIBASE I,490,490,477.3,479.85,1375,20171027
526173,ANDREW YULE,30.65,31.35,30.3,30.45,305637,20171027
526179,LUDOLOW JUTE,87.95,87.95,85,85.55,1767,20171027
526193,ROYAL CUSHIO,8.6,8.6,8.6,8.6,102,20171027
526217,HITECHCORP,173,178.8,173,174.45,2023,20171027
526225,BLOOM DEKOR,59,60.9,56.65,58.05,2328,20171027
526227,FILATEX INDI,193.75,203,193.75,199,43894,20171027
526235,MERCATOR,43.2,47.8,42.6,47,2307040,20171027
526241,AMRAPALI IND,5.8,6.22,5.8,6.22,8254,20171027
526247,PREMIER EXPL,430,430.9,422,427.5,1607,20171027
526263,MOLD-TEK TEC,52,52.7,51.5,51.9,1400,20171027
526299,MPHASIS LTD,682.7,735,679.3,703.5,16417,20171027
526301,MEDINOVA DIA,17.92,17.92,17.92,17.92,300,20171027
526315,DIVYA.GRANIT,108.95,109,105.1,109,5522,20171027
526325,ORIENT PRESS,132,132,121.15,128.9,172,20171027
526335,SHREYAS INTE,4.06,4.06,4.06,4.06,100,20171027
526355,DURO PACK,19.25,19.95,18.3,18.3,101,20171027
526365,SWARNASA,17,18.35,17,18.15,1265,20171027
526367,GANESH HSG.,121,123.05,119,119.5,28755,20171027
526371,NMDC LTD,129,131.2,128.6,128.85,499915,20171027
526381,PAT INT LOG,81.35,81.35,78.9,79.05,8406,20171027
526397,ALPHAGEO (I),768,773,765.7,768,1957,20171027
526407,RIT PRO IND,6.01,6.01,6,6,3050,20171027
526409,KKALPANAIND,39.8,44.25,39,43.95,320952,20171027
526415,OK PLAY (I),161.5,169.5,160.25,167.6,12040,20171027
526423,KRITI INDUS.,37.1,38.7,37.1,37.55,11499,20171027
526433,ASM TECHNOLO,140,147,128,129.45,14004,20171027
526435,PERFECTPAC,187,187.75,187,187.75,385,20171027
526443,DATASOFT APP,0.67,0.67,0.67,0.67,500,20171027
526468,EURO LEDAR F,17.1,17.1,17.1,17.1,200,20171027
526471,WINSOME BREW,8.45,8.55,8.25,8.5,9569,20171027
526479,SKY INDUST.,39.5,40.65,39.45,40.55,11081,20171027
526481,PHOENIX INT.,14.7,15.3,13.98,15.25,9460,20171027
526492,RISHIROOP,85.6,86.9,83.95,84.5,6008,20171027
526500,STR GRE WOO,15.35,15.35,15.35,15.35,821,20171027
526504,DOLPHIN MEDI,1.05,1.05,1.05,1.05,656,20171027
526519,ALPINE HSG.,25.9,26.95,24.05,25.8,3096,20171027
526521,SANGHI IND.,121.45,122.9,118.1,119.95,120382,20171027
526538,MAXIMAA SYST,7.98,7.98,6.75,6.81,194215,20171027
526544,SCANP GEOM,23,23,21.6,21.8,2252,20171027
526546,CHOKSI LABOR,20.2,21,20.2,21,2123,20171027
526550,CCHHL,12.84,13,12.75,12.89,16207,20171027
526554,SALGUTI IND,14.3,15,14.3,14.93,1000,20171027
526558,JAMES HOTELS,27,27,27,27,20,20171027
526568,LONGVIEW TEA,19.05,20.35,19,19,107,20171027
526574,ENTERPR.INTE,11.9,11.9,11.9,11.9,21,20171027
526576,TECHIN,10.51,10.52,10.5,10.52,5028,20171027
526582,TPL PLAST,579,585,571,571.35,2130,20171027
526586,WIM PLAST LT,1299,1300,1290,1294.8,3560,20171027
526588,PHOTOQUIP(I),20.9,20.9,20.9,20.9,2,20171027
526594,B NANJI ENT.,8.17,8.17,8.17,8.17,1251,20171027
526596,LIBERTY SHOE,238.1,248.4,238.1,246.3,4316,20171027
526608,ELECTROTHERM,217.3,218.75,212,215,1315,20171027
526612,BLUE DART EX,4170,4211.95,4161.95,4188.1,422,20171027
526614,EXPO GAS,10.15,10.19,9.65,10.18,1258,20171027
526616,NAT.PLASTIC,62.85,62.85,57.05,59.5,5573,20171027
526622,MFL INDIA,0.28,0.28,0.27,0.27,34305,20171027
526628,AJWA FUN WOR,19.1,19.1,19.1,19.1,2700,20171027
526640,ROYALE MANOR,10.35,10.4,10.35,10.4,590,20171027
526642,MIRZA INTER,161.25,162.35,158,159.05,46390,20171027
526650,TOURISM FINA,146.8,147.25,143.1,144,161455,20171027
526666,BHARTIYA INT,610.15,617.05,603.1,605.3,15935,20171027
526668,KAMAT HOTELS,119.6,121.15,118.5,119.45,18399,20171027
526683,HOTEL RUGBY,3.19,3.19,3.19,3.19,50,20171027
526689,FENOPLAS.LTD,48.4,48.7,48.4,48.7,423,20171027
526705,ELEGANT MARB,162,167.75,155.2,162,2074,20171027
526707,ALCHEMIST LT,11.3,11.35,10.83,11.19,3750,20171027
526717,GOPALA POLY.,105.6,105.6,102,103.3,8744,20171027
526721,NICCO PARKS,36,37.45,36,37.45,14282,20171027
526723,NTC INDUST,47.45,48.5,46,46.8,8155,20171027
526725,SANDESH LTD.,923.5,941.5,903,912.9,1142,20171027
526727,GARNET CONST,39.1,41.95,35,39,192957,20171027
526729,GOLDIAM INT.,79.85,79.85,77.3,77.7,5278,20171027
526731,BRIGHT BROS.,92,92,92,92,1000,20171027
526735,EXCAST,1.11,1.11,1.1,1.11,160153,20171027
526737,CORPOR COUR,14.1,14.75,13.5,14.09,6310,20171027
526739,NARMADA GEL,160.1,163,155.5,156.95,3323,20171027
526747,P.G.FOILS,180,185,176,181.85,7042,20171027
526755,VELAN HOTELS,5.76,6.12,5.76,6.12,15747,20171027
526775,VALIANT COMM,73.6,74.8,70,72.85,9617,20171027
526783,DR.AGAR.EYE,668.95,669.5,650,653.45,1040,20171027
526797,GREENPLY IND,268.85,275.8,268.85,273.5,3192,20171027
526801,PSL LTD,3.7,3.74,3.6,3.72,24375,20171027
526807,SEAMEC LTD,163,169,162,162.3,4613,20171027
526813,RAGHUNATH IN,4.93,4.93,4.93,4.93,1550,20171027
526817,CHEVIOT CO.,1300.5,1308.9,1265,1280.25,1974,20171027
526821,DAI-ICHI KAR,401,409.8,401,409,1414,20171027
526827,SPICE ISLAND,22.4,22.4,21.25,21.95,345,20171027
526829,CONFI PETRO,22,23.05,21.75,22.1,525066,20171027
526839,SHELTER,8.12,8.12,7.75,7.75,525,20171027
526843,ATLANTADEV,0.91,0.91,0.91,0.91,210,20171027
526849,BANARAS BEAD,63.45,65.6,62.1,62.25,1248,20171027
526851,AREX IND.,80.1,84.6,80.1,84.6,150,20171027
526853,BILCARE LTD.,50,51.85,49.95,50.95,11850,20171027
526861,RISHI LASER,29.2,29.2,29.2,29.2,100,20171027
526865,JAINCO PROJ.,2.94,2.94,2.94,2.94,798,20171027
526881,63MOONS,135,144.15,132,144.15,223614,20171027
526885,SARLA PER F,61,61.6,58.8,59.2,73435,20171027
526887,INDO CREDIT,0.76,0.76,0.76,0.76,1000,20171027
526891,MARKET CREAT,6,6,6,6,1000,20171027
526899,HIMALAYA INT,27.6,29.05,27.6,29.05,150978,20171027
526905,PADMAIND,77,77,77,77,200,20171027
526917,CHD DEV LTD,8.02,8.21,7.95,7.98,26071,20171027
526921,21ST CEN.MGM,23.4,23.75,23.4,23.45,1645,20171027
526927,DION,38.35,38.75,36.9,37.05,3348,20171027
526931,HARIYANA SH.,90.8,90.8,81.3,82.95,11390,20171027
526935,M.B.PARIKH,7,7,7,7,1300,20171027
526945,TYROON TEA,48,48.4,48,48.4,358,20171027
526947,LA-OPALA RG,511,538.5,510.55,516.15,1306,20171027
526951,GOLDEN LAMIN,709.9,711.55,700,702.55,6916,20171027
526953,VENUS REMEDI,100.1,108,100.05,103.95,29680,20171027
526965,GUJ.CRAFT IN,36.15,39,36.15,39,405,20171027
526971,DHOOT I.FIN.,44.15,49.95,44.05,48.65,21655,20171027
526981,SHRI BAJRANG,18.95,18.95,18.5,18.5,791,20171027
526987,URJA GLOBAL,1.4,1.4,1.4,1.4,626745,20171027
527001,ASHAPURA LTD,51.6,60.9,51.05,58.1,800159,20171027
530001,GUJ.ALKALI,698.3,736.5,692.05,720.1,113210,20171027
530005,INDIA CEM.,198,199.15,194.1,195.45,415071,20171027
530007,JK TYRE IND,145.15,149,145.15,146.05,110017,20171027
530011,MANGLR.CHEM,78.3,81.9,75,77.45,187277,20171027
530017,STD.INDUST.,28,28.5,26.6,28.35,156508,20171027
530019,JUBILANT,636.2,650.05,635.5,638.4,29231,20171027
530023,FORTUNE FIN.,266.4,270,266.4,269.9,710,20171027
530035,SANTOSH FINE,8.13,8.13,8.13,8.13,400,20171027
530043,ACKNIT IND,114.4,120,114.4,119.55,920,20171027
530047,RAISAHEB RCK,314.8,323.7,314,314.65,5365,20171027
530057,VIVANZA,96.2,96.2,96.2,96.2,5,20171027
530067,CSLFINANCE,540,567.75,535,556,4411,20171027
530073,SANGHVI MOVE,166.6,170.9,166.55,168.7,7522,20171027
530075,SELAN EXPLOR,232,233.7,216.9,218.15,145243,20171027
530077,FRESHTROP FR,182.1,190,180,184.2,40448,20171027
530079,FAZE THREE L,105.95,106.9,100,100.85,5494,20171027
530109,VANTAGE CORP,9.65,9.66,9.65,9.66,2000,20171027
530111,RAJ PACKAGIN,39.8,40.9,39,40.05,3949,20171027
530117,FAIRCHEM,422.25,425.05,419.5,425,329,20171027
530119,NATRAJ PROTE,26.75,26.75,26.75,26.75,10,20171027
530125,SAMRAT PHARM,70.05,73.7,69,69.75,2072,20171027
530127,NPR FINANCE,22,26.7,22,26.55,40350,20171027
530129,NILE LTD.,1050,1055.1,1020,1028.4,13114,20171027
530131,UDAIPUR CEME,30.3,30.4,28.85,29.6,695202,20171027
530133,AMCO INDIA L,38.8,38.8,35.8,36.7,721,20171027
530135,OPTIEMUS,67,67.5,64.2,64.7,9045,20171027
530145,KISAN MOULD.,139,141,135,136.6,11798,20171027
530149,KSL & IND.,15.75,16,15.75,16,252,20171027
530151,VIJAY TEXTIL,41.15,44.2,41.15,42.05,4557,20171027
530163,KERALA AYUR,98.75,99,93.75,94.1,12103,20171027
530169,MOHIT PAPER,12.75,12.8,12.75,12.75,600,20171027
530171,DAULAT SEC.,6.5,6.5,6.5,6.5,805,20171027
530175,ODYSSEY TECH,44,50,43.1,47.8,32927,20171027
530185,SURAT TEXT.,6.3,6.3,5.77,5.8,134705,20171027
530187,ATHARV ENT,1.62,1.76,1.62,1.66,222977,20171027
530191,CHROMATIC IN,2.05,2.1,2.01,2.08,40634,20171027
530199,THEMIS MEDIC,490,497,490,495,131,20171027
530201,KALLAM SPG.,25.8,25.8,23.55,23.7,34654,20171027
530207,BRAWN BIO,62,62,59.1,59.95,1210,20171027
530215,KINGSINFRA,10.6,10.6,10.6,10.6,124,20171027
530233,AURO LAB.,57,59,56.5,57.95,1931,20171027
530235,KJMC FIN.,25.75,25.8,25.75,25.8,2500,20171027
530239,SUVEN LIFE S,213.5,216.55,209,209.75,58822,20171027
530245,ARYAMAN FIN.,45,45,44,44,2700,20171027
530251,RISA INTL,1.59,1.59,1.55,1.55,3847,20171027
530255,KAY POW PAP,5.72,5.72,5.72,5.72,6300,20171027
530259,INTER ST.OIL,19.05,19.05,18.15,18.15,200,20171027
530261,ARCUTTI.TEA,2.31,2.31,2.31,2.31,760,20171027
530263,GLOBAL CAP.,4.7,4.7,4.7,4.7,3,20171027
530265,SAINIK FIN.,25.35,27.8,25.35,27.8,104,20171027
530289,SP CAPITAL,15.25,15.25,15.25,15.25,75,20171027
530299,KOTHARI PROD,200.3,209.35,196.65,200.7,9288,20171027
530305,PICCADILY AG,23.9,24.1,22.15,23.95,183645,20171027
530307,CHAMANLAL SE,113.3,115.5,110,110.55,48204,20171027
530309,CHANDRA PRAB,20.95,21,19.1,19.7,456,20171027
530313,LAUREL ORGAN,29.75,29.75,29.75,29.75,100,20171027
530315,HIND.TIN WRK,90.85,95.6,90.85,93.85,60194,20171027
530317,GODAVARI DRU,39.5,40,38.5,38.7,7867,20171027
530331,PREMCO GLOB.,477.9,497.95,472.5,478,5710,20171027
530341,MUKESH BABU,85.9,85.95,82,83,852,20171027
530343,GENUS POWER,63,63.75,62.05,62.55,209260,20171027
530355,ASIAN OILFIE,185,192.5,185,189.15,47974,20171027
530363,UGAR SUGAR,22.95,23.25,22.85,22.85,46541,20171027
530365,ORIENTBELL,310.4,319.15,304,307,9781,20171027
530367,NRB BEARINGS,135.15,136.9,131.05,133,6959,20171027
530369,VAMSHI RUBB.,55,59.3,55,55.45,4320,20171027
530377,NILA INFRA.,19.5,19.6,18.65,18.75,370503,20171027
530381,PETRON ENGG.,165.2,166.15,161.9,165.05,1148,20171027
530401,VINYOFLEX LT,31.5,31.55,31.5,31.5,1368,20171027
530405,JINDAL CAP.,4.65,4.87,4.56,4.66,195,20171027
530419,SUMEDHA FISC,43.05,46,40.65,44.55,126004,20171027
530421,KUWER INDS.,5.97,5.97,5.97,5.97,710,20171027
530427,CHOKSI IMAG,27.5,27.5,26.7,27.2,1745,20171027
530431,ADOR FONTECH,104,107,102.6,105.2,16338,20171027
530433,SHIVA FERT.,82.2,84.45,82.2,83.4,13245,20171027
530439,SIDDHA VEN,1.7,1.7,1.55,1.6,26391,20171027
530459,VALSON INDUS,35.5,37.25,35.05,36.85,12797,20171027
530461,SABOO SODIUM,24.55,26,24.55,24.85,84162,20171027
530477,VIKRAM THERM,115,117.9,114,115,9458,20171027
530499,A.K.CAPITAL,566.4,566.4,550.1,557.85,2367,20171027
530517,RELAXO FOOT.,519.15,530,519.15,528.65,623,20171027
530521,VIRAT INDUS.,118.2,122,115,115.25,1915,20171027
530533,TERAI TEA CO,57,58,54.1,55.25,5922,20171027
530545,COSCO INDIA,295.95,297,283.3,294.6,3346,20171027
530549,SHILPA MEDIC,669.4,669.45,651.05,657.2,2909,20171027
530555,PARAMOUNT CO,6.7,6.7,6.37,6.69,44185,20171027
530557,NCL RESEARCH,3.5,3.5,3.5,3.5,500,20171027
530577,LADDERUP FIN,23,24,23,24,600,20171027
530579,GOLDEN GOEN,6.85,7,6.81,6.82,6862,20171027
530585,SWASTIK INV,176.5,178.05,176,177.85,606,20171027
530589,PRIMA PLASTI,209.5,213.9,204,206.1,18892,20171027
530609,CARNATION IN,43.15,45.9,43.15,44,3101,20171027
530617,SAMPRE NUTRI,42.85,42.85,41.55,41.7,3455,20171027
530621,AKAR TOOLS L,102,102,97,97.15,4100,20171027
530627,VIPULORG,101,101,98.5,99.05,1177,20171027
530643,ECORECO,54.5,57,53.05,54.6,8606,20171027
530655,GOODLUCK,78.6,80.3,78,79.2,71434,20171027
530675,YORK EXPORTS,7.61,7.61,7.61,7.61,100,20171027
530689,LYKISLTD,43,43.1,40.15,40.55,12433,20171027
530695,PRIME PROP,35.05,35.15,33.1,34.8,7280,20171027
530697,ZENLABS,46.45,48.5,46.45,47.1,8478,20171027
530699,RAJRAYON,0.23,0.23,0.21,0.21,106000,20171027
530703,INFO-DRIVE S,0.18,0.18,0.17,0.17,453020,20171027
530709,GOWRA LEASNG,22.5,23,22.5,23,201,20171027
530711,JAGAN LAMPS,14.18,14.21,14.18,14.21,10000,20171027
530713,AJEL,3.95,4.35,3.95,4.35,914,20171027
530715,ALPS INDS.,4.62,4.9,4.62,4.73,7414,20171027
530721,ANGIND,5.85,6,5.65,6,9871,20171027
530723,ASIT C FIN,51.8,51.8,51.8,51.8,2803,20171027
530733,NOVAPUBLIC,20.45,20.45,20.45,20.45,15,20171027
530735,SUPER BAKERS,5.51,5.51,5.51,5.51,150,20171027
530741,OVOBEL FOODS,28.3,28.3,28.3,28.3,5600,20171027
530759,STERL.TOOLS,270,270,268,268.2,2326,20171027
530771,KLG CAPITAL,8.66,8.66,8.66,8.66,1264,20171027
530773,IVRCL LTD,4.61,4.62,4.45,4.51,169874,20171027
530789,CEEJAY FINAN,122.8,122.8,114.05,115.25,907,20171027
530795,SUNCITY SYNT,13,13,13,13,81,20171027
530803,BHAGIL,309,318,306,312,23812,20171027
530809,BNR UDYOG,29,29.8,29,29,4741,20171027
530811,NETVISTA INF,1.9,1.95,1.9,1.94,8,20171027
530813,KRBL LTD.,637.65,640,628.75,636.6,8997,20171027
530815,REFNOL RESIN,38.55,40.45,38.55,39.05,4461,20171027
530821,SSPDL LTD,91,94,89,89.8,10064,20171027
530825,DAIKAFFIL CH,74.85,74.85,71,73.3,5332,20171027
530829,CIL SECURITS,31.15,33.8,31.15,31.75,3121,20171027
530839,CLIO INFOTEC,2.1,2.1,2.1,2.1,100,20171027
530843,CUPID LTD,267.25,270,267.15,269.2,7004,20171027
530845,SUNSHIELD CH,255.05,259.75,252,252.25,1052,20171027
530859,COSBOARD IND,48.25,49.5,48.15,48.35,6415,20171027
530867,SFLINTER,6.46,6.46,6.46,6.46,278,20171027
530871,CHEMBOND CHM,228.45,230,224.05,226.25,5132,20171027
530883,SUPER CROP.,151.9,156.9,144.1,154.75,8191,20171027
530885,AURUM SOFT,2.03,2.03,2.03,2.03,38909,20171027
530897,N.G.IND.LTD.,76.9,76.9,74.6,75,750,20171027
530899,ASIA PACK,16.5,16.5,16.5,16.5,1,20171027
530919,REMSONS IND.,75.5,75.5,75.5,75.5,425,20171027
530943,SRI ADHIKARI,32.8,35.3,32.8,32.8,120282,20171027
530951,RAMINFO,39.35,39.5,39.35,39.5,120,20171027
530953,SUNIL AGRO F,72,72,72,72,20,20171027
530959,DIANA TEA CO,19.05,19.7,19,19.25,29438,20171027
530961,VIKASECO,19.35,19.45,18.85,19.05,797195,20171027
530965,INDIAN OIL,440.05,442,410.15,414.2,982231,20171027
530973,ALFA ICA (I),81.95,81.95,81.95,81.95,730,20171027
530977,SKCIL,159,187.65,159,187.65,13202,20171027
530979,INDIA HOME,145,149,139,142.4,8499,20171027
530985,JPT SECUR.,14.38,14.38,14.38,14.38,25,20171027
530991,ROOPA INDUS,13.99,13.99,13.99,13.99,1050,20171027
530999,BALAJI AMINE,425.9,425.9,399.65,409.15,14052,20171027
531041,COMPETENT AU,222,222,217.1,219.1,687,20171027
531043,DHAN JEEVAN,35,35.8,35,35.8,1130,20171027
531080,SHRI KRISH,21.95,21.95,20.05,20.8,220,20171027
531082,ALANKIT,36.3,36.3,35.2,35.4,649001,20171027
531083,NIHAR INFO,12.5,13,12.5,13,137,20171027
531091,UNITED CRED.,19.4,19.4,17.75,17.8,85,20171027
531092,OM MET INFRA,74.5,78,73.85,76.3,107286,20171027
531099,RUBRA MEDICA,4.31,4.49,4.31,4.43,8956,20171027
531109,ISHAN DYES,50.05,50.9,50,50.65,5697,20171027
531111,GOTHI PLASCO,11.89,11.89,11.89,11.89,1900,20171027
531120,PATEL ENGG.,78.85,84.8,78.85,82.75,307210,20171027
531127,ANARINDUS,33.75,33.75,32.1,33.5,78,20171027
531129,INANI MARBLE,21.45,21.45,19.8,20.15,43221,20171027
531146,MEDICAMEN BI,580.6,599.9,580.6,598.1,4829,20171027
531147,ALICON,619,628,600.05,602.25,2526,20171027
531153,DILIGENT,13.65,13.65,12.15,13.2,135,20171027
531157,ORGANIC COAT,19.58,19.66,19.57,19.57,1880,20171027
531158,CATVISION,42.2,42.25,40,40,534,20171027
531161,ABM KNOWLEDG,121.65,126,118.3,124,2847,20171027
531162,EMAMI LTD.,1211,1265.3,1211,1242.6,14654,20171027
531169,SKP SECURE.,67,67.6,61.45,67.3,2083,20171027
531172,PRANAV.SPIN,20.7,21.2,20.6,20.7,3920,20171027
531173,SYSCHEM (I),10.55,11.66,10.12,11.13,32629,20171027
531175,BLS INFOTE,0.19,0.2,0.19,0.2,90997,20171027
531176,MEFCOM CAPIT,18.4,19.3,17.5,19.3,1835,20171027
531178,HEMANG,6.69,7,6.69,7,1266,20171027
531179,ARMAN FIN,219,225.55,219,221.1,4594,20171027
531192,MIDINFRA,1.4,1.4,1.4,1.4,1440,20171027
531196,GAGAN POLYCO,2.34,2.34,2.34,2.34,1100,20171027
531198,DHANADACOL,4.08,4.08,4.08,4.08,841,20171027
531201,SHILCHAR TEC,423,426,420,425.4,1076,20171027
531209,NUCLE.SOFT E,343.8,355.95,330.5,331.4,11524,20171027
531213,MANAP FIN,98.75,99.8,97,97.6,342641,20171027
531215,RTS POWER CO,59.5,60.9,58.05,58.3,2400,20171027
531216,COMFORT INTE,0.84,0.84,0.75,0.77,31464,20171027
531223,ANJANI SYNT.,36.95,36.95,34.2,34.95,13898,20171027
531233,RASI ELECTRO,5.4,5.5,5.02,5.14,30666,20171027
531234,VICTORY PAPR,28.8,28.8,28.8,28.8,8993,20171027
531235,CITI PORT FN,6.9,6.9,6.9,6.9,100,20171027
531241,LINC PEN &PL,261,261.7,245.1,247.05,990,20171027
531246,PRIMA IND.,11.02,11.02,10.9,11,120,20171027
531253,INDIA GELAT.,113,123.75,107.5,115.4,4268,20171027
531255,PARAGON FIN.,26.5,26.5,26.05,26.05,540,20171027
531259,ESHAMEDIA,7.47,7.47,7.47,7.47,101,20171027
531266,VST TILLERS,2201.5,2209,2190,2193.1,185,20171027
531268,B2B SOFT.,12.2,12.2,12.2,12.2,101,20171027
531273,RADHE DEVLOP,18.3,18.75,18.25,18.4,1416,20171027
531278,ELIXIR,43.8,43.95,41.95,41.95,832,20171027
531280,PANKAJ POLY.,11.7,11.7,11.7,11.7,5602,20171027
531281,P.G.IND.LTD.,29.1,29.1,29.1,29.1,600,20171027
531287,NAT PLASTIC,39.95,39.95,37,37,308,20171027
531289,NATFIT,229.4,229.4,220.7,222.55,1743,20171027
531297,ARTEFACT PR,32.7,32.7,32.7,32.7,500,20171027
531300,AMIT INTNL.,3.04,3.04,3.02,3.02,1600,20171027
531306,DHP INDIA LT,460.15,479,460.15,477.05,2378,20171027
531307,SRK INDUS,3.72,3.72,3.72,3.72,56966,20171027
531314,INTEGRA CAP.,27,27,27,27,40,20171027
531323,SANTARAM SPN,4.52,4.52,4.52,4.52,200,20171027
531328,KRETTOSYS,51.4,51.4,51.4,51.4,400,20171027
531335,ZYDUS WELL,893.2,923,892,898,421,20171027
531337,IRISMEDIA,17.55,17.85,17.55,17.85,27300,20171027
531344,CONTAIN.CORP,1367,1381.8,1346.2,1362.9,9178,20171027
531346,EASTERN TRED,99.35,99.35,99.3,99.3,120,20171027
531349,PANACEA BIOT,242.65,251.65,236.95,239.75,52888,20171027
531358,CHOICE INT.,99,99,95,95.95,4955,20171027
531359,SHRIRAM ASSE,45.95,48.65,44.5,46,1305,20171027
531364,AQUAPIV,17.75,17.75,17.75,17.75,440,20171027
531367,DOLLEX IND.,2.79,2.79,2.66,2.75,2776,20171027
531373,BYKE HOSP,166,166,160,160.95,30824,20171027
531381,ARIHANT FOUN,43.05,46.5,42.9,42.95,3004,20171027
531390,UPSURGE INV.,56.95,56.95,55.25,56.85,13122,20171027
531396,WOMEN NETWOR,4.74,4.74,4.3,4.3,101,20171027
531398,SOURCENTRL,216.95,216.95,216.95,216.95,4335,20171027
531400,ALMONDZ GLO,26.35,26.4,26,26.35,3228,20171027
531404,ZICOM ELECTR,21.25,21.5,20.85,21,23329,20171027
531409,ALCH CORP,6.29,6.29,6.29,6.29,3,20171027
531410,GUJ.FOILS,13.9,13.9,13.9,13.9,2201,20171027
531416,NARENDRA PRO,8.19,8.19,8.19,8.19,50,20171027
531426,TAMIL.NEWSPR,350.25,351.7,346.1,349.45,5356,20171027
531431,SHAKTI PUMPS,472.4,481,466.8,468.75,10893,20171027
531433,SUNGOLD CAP.,1.2,1.2,1.2,1.2,491,20171027
531437,PWASML,33.65,34,33,33.1,101070,20171027
531439,GOLDSTONE EN,10.88,10.88,10.3,10.39,5776,20171027
531449,GRM OVERSEAS,290,314,288.8,290.3,1749,20171027
531453,MOHIT INDUS.,43,44.85,42,43.55,56984,20171027
531454,POLYLINK POL,22,22.9,21.05,22.45,24306,20171027
531456,MINAXI TEXT.,1.42,1.42,1.35,1.35,2450,20171027
531460,CONTI.CONTRL,6.24,6.24,6.24,6.24,700,20171027
531463,GBLINFRA,105.6,105.7,105.5,105.6,5839,20171027
531467,ARNAVCORP,0.64,0.64,0.64,0.64,1100,20171027
531471,DUKE OFFSHOR,99.7,100.75,97.35,97.8,3842,20171027
531489,CG-VAK SOFTW,29.5,29.5,26.6,26.6,160,20171027
531496,OMKAR OVERSE,1.03,1.03,1.03,1.03,1096,20171027
531497,MADHUCON PRJ,33.2,35.9,33.2,34.3,249810,20171027
531499,SYBLY INDS.,4.7,4.7,4.35,4.38,55465,20171027
531500,RAJESH EXPO.,797.1,797.1,788.6,793.65,53243,20171027
531502,ESAAR (I)LTD,0.49,0.49,0.49,0.49,92880,20171027
531508,EVEREADY (I),329.4,333.65,326.4,327.1,2551,20171027
531518,VIKAS GRAN,7.46,7.46,6.8,7.44,7639,20171027
531524,I.C.S.A. IND,2.7,2.77,2.62,2.77,7832,20171027
531531,HATSUN AGRO,708.75,715,701,710.6,533,20171027
531533,E.COM INFOTE,7.55,7.55,7.55,7.55,10,20171027
531539,RISHABH DIGH,32,34.5,31.95,32,3287,20171027
531540,MARUTI INFRA,24.75,24.75,24,24.45,8955,20171027
531541,AVONLIFE,13.98,13.98,13.98,13.98,32557,20171027
531543,JINDAL WORLD,1261.5,1261.5,1206.05,1232.45,15379,20171027
531547,TIRUPATI IND,13.94,13.94,13.41,13.84,3400,20171027
531548,SOMANY CRAM,832.6,832.6,821,824.5,304,20171027
531552,RAGHUNATH TO,4.51,4.51,4.51,4.51,100,20171027
531556,CORAL (I)FIN,87,90.2,78.9,79.7,40534,20171027
531574,VAS INFRA,10.15,12.1,9.62,10.15,6250,20171027
531583,RAP MEDIA,11,11.05,11,11.05,1485,20171027
531590,BILPOWER LTD,1.05,1.05,0.95,0.98,16950,20171027
531595,CGCL,113.7,115,112.7,113.45,7648,20171027
531599,FDC LIMITED,179.15,183.55,179.15,182.8,3213,20171027
531600,GOGIA CAP,27.45,27.45,27.45,27.45,110,20171027
531609,KG PETROCHEM,130.9,131,120,129.65,308,20171027
531612,KGN IND LTD,1.59,1.59,1.59,1.59,1702,20171027
531624,COUNTRY COND,3.1,3.1,2.96,3.04,4863,20171027
531633,LINCOLN PHAR,191,196.5,191,193.15,14582,20171027
531637,SWORD &SHIEL,6.74,6.74,6.5,6.5,3650,20171027
531638,SURAJ LTD,40.95,40.95,39.15,39.2,140,20171027
531642,MARICOLTD,313.9,315.3,309,310.85,45705,20171027
531648,MAHAVIRIND,6.3,6.3,5.9,5.9,2000,20171027
531650,VAX HSG.FIN.,2.46,2.46,2.46,2.46,2000,20171027
531663,YUVRAAJHPL,0.44,0.45,0.44,0.45,21014,20171027
531672,INANI SEC.,11.23,11.23,11.23,11.23,500,20171027
531680,MAYUR LEATHR,20.05,20.05,20.05,20.05,500,20171027
531686,ADVIK LABORS,4.2,4.2,4,4.2,3582,20171027
531687,KARUTURI GLO,1.17,1.2,1.16,1.19,224658,20171027
531688,PRITHVIEXCH,56.95,56.95,48,49.55,718,20171027
531694,RAINBOW FOUN,22,22,21,21,170,20171027
531712,TRILOGIC,1.47,1.47,1.33,1.33,3001,20171027
531717,VIDHIING,74.6,75.4,72,73.85,53965,20171027
531719,BHAGIRA.CHEM,308.75,310,296,309.15,4066,20171027
531723,STAMPEDE CAP,7,7.42,6.75,7.1,99664,20171027
531726,PANCHSHEEL O,107,107,94.7,100,2310,20171027
531727,MENON PISTON,24.1,24.1,22.6,23.5,28598,20171027
531737,GREENCREST,57.1,57.1,57.1,57.1,1301,20171027
531739,GENNEX LAB,3.48,3.48,3.3,3.33,869149,20171027
531744,GINI SILK MI,288.7,289,288.7,288.9,3,20171027
531746,PRAJAY ENGS.,8.8,9,8.7,8.78,8534,20171027
531758,G.K.CONSULT.,4.45,4.45,4.45,4.45,1800,20171027
531761,AMULYA LEAS.,418,419,405,417.75,10877,20171027
531762,UNJHA FORMUL,13.12,13.12,13.12,13.12,13713,20171027
531768,POLY MEDICUR,267.2,269,261,265.15,10629,20171027
531769,PFL INFOTECH,8.3,8.5,8.25,8.25,3430,20171027
531784,KCLINFRA,1.05,1.05,1.03,1.03,25000,20171027
531795,ATUL AUTO,460,474,458.3,459.5,6051,20171027
531802,PRERNA INFR,43,45,41,41.9,285,20171027
531810,METAL COATIN,40.45,40.45,40.45,40.45,200,20171027
531814,TIRUPATI SAR,20.2,20.2,19.1,19.8,3751,20171027
531816,PANORAM UNI,8.8,9.63,8.8,8.9,7141,20171027
531822,RODIUM,119,119,119,119,300,20171027
531830,TODAYS,2.99,2.99,2.99,2.99,100,20171027
531832,NAGAR.AGRITE,5.6,5.6,5.6,5.6,290,20171027
531840,IEC EDU,4.07,4.07,4.07,4.07,100,20171027
531841,INDUSFINL,13,13.35,13,13.35,450,20171027
531842,LAHOTI OVER.,23.75,24.3,23,24,11812,20171027
531847,ASIAN STAR,997,997,980,994.95,23,20171027
531859,ORIENTAL VEN,458.9,459,445,451.15,518,20171027
531861,JOINDRE CAPI,38.55,38.55,35.55,36.45,15299,20171027
531862,BHARATAGRI,118,125,115.25,121.75,11770,20171027
531867,UNITECH INTE,7.95,8.29,7.95,8,4173,20171027
531869,SACHETA MET.,42.45,43.35,39,40.2,78238,20171027
531879,PIONEER DIS.,195,205.7,195,205.7,18671,20171027
531881,GMETCOAL,18.25,19,18.25,19,748,20171027
531882,KWALITYLTD,98.55,98.6,97.05,97.6,241335,20171027
531888,REXNORD ELE.,71.1,73.5,70.7,72,10812,20171027
531893,SAWACA BUSI,2.97,2.97,2.71,2.71,2310,20171027
531900,CCL INTER,14.95,14.95,14.95,14.95,1100,20171027
531917,TWINSTAR SOF,1.7,1.7,1.69,1.69,1520,20171027
531921,AGAR IND COR,523.15,549,523,538.95,1057,20171027
531923,DHAMPURE SGR,15,15,13.85,14.42,18952,20171027
531925,SHANTANU SHE,21.75,21.75,20.7,20.7,55,20171027
531934,SUPREME TEX,3.07,3.14,3.07,3.1,20645,20171027
531950,VERTEX SEC.,2.6,2.83,2.6,2.83,11745,20171027
531952,RIBA TEXTILS,129,131,126,127.45,99992,20171027
531962,SHREMETAL,16.15,16.15,16.15,16.15,5,20171027
531963,UNIVERSAL CR,55.95,55.95,55.95,55.95,100,20171027
531968,IITL PROJ,25.65,25.65,25.65,25.65,1090,20171027
531977,CHARTERLOGIS,19.35,19.65,18.9,19,261615,20171027
531978,AMBIKA COTTO,1302.3,1312.65,1300,1302.9,144,20171027
531979,HIND ALUMIN,124,125.35,113,117.95,9562,20171027
531989,DECCAN POLYP,3.43,3.43,3.43,3.43,100,20171027
531996,ODYSSEY CORP,2.08,2.27,2.08,2.26,4954,20171027
532001,INDUCTO STL.,23.5,23.5,23.5,23.5,10,20171027
532005,SAM INDUS.,15.45,16.5,15.45,16.5,899,20171027
532011,POOJA ENT,25.05,25.05,25.05,25.05,1,20171027
532015,GRAVITY (I),3.79,3.79,3.79,3.79,2501,20171027
532022,FILAT FASH,3.53,3.53,3.42,3.53,8142,20171027
532033,JAIN STUDIOS,4.16,4.16,4.16,4.16,350,20171027
532035,UNISTAR MULT,5.78,5.78,5.5,5.75,15500,20171027
532038,EMMSONS INT.,3.93,3.93,3.93,3.93,800,20171027
532039,ZENOTECH,40,40.4,38.95,40,16646,20171027
532041,HINDUSTN BIO,0.52,0.52,0.52,0.52,500,20171027
532051,SWELECT,511.55,515,505.1,507.9,2601,20171027
532053,WALLFORT FIN,99.5,101.5,98.5,98.5,577,20171027
532054,KDDL LTD,243,243,235.2,241.2,1276,20171027
532067,KILPEST (I),81.05,83.75,79.6,83.5,6971,20171027
532070,SUPERB PAPER,43.1,43.2,42.85,43,3345,20171027
532081,KSERASERA,0.14,0.14,0.14,0.14,68305,20171027
532090,VANDANA,0.2,0.2,0.2,0.2,9100,20171027
532097,MUKAND ENGG.,51.15,52,50.6,50.75,5110,20171027
532102,SBEC SUGAR,9.79,9.85,9.31,9.31,2202,20171027
532114,AREALTY,2.2,2.2,2.2,2.2,250,20171027
532121,DENA BANK,28.55,28.85,27.1,27.3,978094,20171027
532123,BSE INFRA,5,5.75,4.85,5.48,422290,20171027
532129,HEXAWARE TEC,285,286.1,282.15,283.2,24594,20171027
532134,BANKBARODA,185,188.5,173.5,174.3,2838463,20171027
532140,MOHITE,16.2,16.2,16.2,16.2,100,20171027
532141,ANDHRA CEMEN,12.5,12.89,12.25,12.62,87104,20171027
532143,SKM EGG PROD,78.4,80.5,76.35,77.5,15416,20171027
532144,WELCORP,145.5,149.2,145.3,146.55,185044,20171027
532145,H.S.(I) LTD.,10.23,10.31,10.23,10.31,250,20171027
532149,BNK OF INDIA,191,191.4,179.3,180.25,814140,20171027
532150,INDRAPRAST,51.45,51.8,51.2,51.5,8161,20171027
532155,GAIL (I) LTD,467.95,475.9,463.25,470.85,1204424,20171027
532156,VAIBHAVGBL,571.15,595.35,567.8,579.4,3387,20171027
532162,JK PAPER,114.9,115.05,112,112.4,45586,20171027
532163,SAREGAMA (I),655,673.6,647.5,659.1,98653,20171027
532172,SPHEREGSL,42.15,43.25,42.05,42.15,1526,20171027
532173,CYBERTECH,69.05,71,68.1,69.4,11381,20171027
532174,ICICI BANK,293,305.15,285.4,300.95,3250807,20171027
532175,CYIENT,572,578.25,550.3,556.25,19145,20171027
532178,ENGINRS.(I),170.75,183.3,168.3,180.9,1168228,20171027
532179,CORPN.BANK,49.6,49.6,44.5,44.85,179912,20171027
532180,DHANALAK.BNK,37.5,37.6,36.55,36.8,45811,20171027
532181,GUJ.MINERAL,175,181.2,168,173.4,390733,20171027
532183,GAYATRI SUGR,8.5,9.8,8.05,9.8,350061,20171027
532187,INDUSIND BNK,1625,1643.9,1618.5,1626.7,31322,20171027
532189,INDIA TOURIS,524,527.9,516.15,518.75,2993,20171027
532209,J & K BANK,83,91.65,80.95,85.8,673262,20171027
532210,CITY UNION,158.25,160.05,157.15,159.1,20853,20171027
532212,ARCHIES LTD,29.7,29.9,29.5,29.85,6411,20171027
532215,AXIS BANK,485.5,489.75,481.35,484.5,569367,20171027
532216,HB STOCKHOL.,36.35,40.15,36.35,36.35,77176,20171027
532218,SOUTH IND.BK,31.95,31.95,30.75,31,1356815,20171027
532219,ENERGY DEV.,21.2,21.3,20.6,21,15021,20171027
532221,SONATA SOFT.,173.4,182,172.95,179.9,162563,20171027
532230,BENGAL TEA &,50.1,53.1,50.1,52.95,2081,20171027
532234,NAT.ALUM,91.75,93.75,91.1,91.85,856681,20171027
532240,INDIA NIPPON,1198.45,1242.05,1198.45,1203.55,1027,20171027
532254,POLARIS,300,318.1,284.4,285.55,347192,20171027
532256,NALWA SONS,1422,1422,1370,1397.35,455,20171027
532259,APAR INDUS.,774.9,785,760,761.65,797,20171027
532268,ACCELYA,1422.4,1422.45,1389.95,1402,948,20171027
532271,CYBERMATE,4,4.01,3.72,3.77,34260,20171027
532275,LANDMARC LEI,1.03,1.03,0.95,1.01,66518,20171027
532276,SYNDICATE BN,82.25,82.25,76.9,77.3,503794,20171027
532281,HCL TECHNO,875,875,853,857.7,65255,20171027
532282,CASTEXTECH,5.18,5.33,5.1,5.21,241305,20171027
532284,TCFC FINANCE,33.5,34.5,33.5,34,175,20171027
532285,GEOJITFSL,134.5,135.55,129,129.95,38464,20171027
532286,JINDAL STE,168.9,170.35,165.05,166.4,577920,20171027
532290,BLB LTD.,6.45,6.91,6.44,6.91,6061,20171027
532296,GLENMARK PHA,595.05,616.6,595.05,610.1,112174,20171027
532300,WOCKHARDT,625,673.4,625,662.5,398619,20171027
532301,TATA COFFEE,151.1,157.25,150.5,156.75,146571,20171027
532305,IND-SWIFT LA,34.2,34.55,33.55,34.2,22312,20171027
532307,MELSTAR INFO,2.92,3.05,2.92,3.05,610,20171027
532309,GEPIL,683,703.3,679.65,682.95,4821,20171027
532310,SHREE RAMA,13.6,13.83,12.7,13.2,40012,20171027
532313,MAHINDRALIFE,464.4,467,460,462.1,1453,20171027
532321,CADILA HEALT,484.5,502.7,480.95,491.4,82809,20171027
532323,SHIVA CEMENT,37.5,38,36,36.85,1513782,20171027
532324,CINEVISTA,19.4,20.35,19.35,19.35,30103,20171027
532326,INTENS TECH,85,85,81,81.7,10019,20171027
532329,DANLAW TECH.,62.25,62.35,59.95,61,8425,20171027
532330,BIOPAC INDIA,20.85,20.85,20.05,20.1,2552,20171027
532331,AJANTA PHARM,1173,1226.9,1173,1197,40850,20171027
532333,HB PORTFOLIO,37.5,37.5,37.5,37.5,21249,20171027
532334,HB ESTATE DE,25.7,25.7,25.7,25.7,9141,20171027
532339,COMPUCOM SOF,13.69,13.69,13.2,13.23,7123,20171027
532340,OMNI AX'S SO,2.12,2.12,2.02,2.02,18039,20171027
532341,IZMO,57.95,57.95,55.25,56.7,20262,20171027
532342,COMMEX TECH,0.55,0.55,0.55,0.55,200,20171027
532343,TVS MOTOR L,721,722.6,711.9,718.05,45501,20171027
532344,SOFTSOL (I),32.7,32.7,32,32,1300,20171027
532345,GATI LTD.,116,118.85,115.6,116.8,125788,20171027
532348,SUBEX LTX,8.52,8.56,8.4,8.49,321967,20171027
532349,TRANSPORT CO,277.15,280.3,275.5,278.35,5723,20171027
532350,PADMALAYA TE,7.42,7.42,6.9,7.18,48482,20171027
532351,AKSH OPTIFIB,25.3,25.7,24.8,24.9,483707,20171027
532354,VIRGOGLOB,0.37,0.37,0.37,0.37,900,20171027
532355,PICTURHOUSE,6.45,6.45,6.42,6.42,1468,20171027
532356,TRIVENI ENGG,95.1,97.15,94,94.15,81038,20171027
532357,MUKTA ARTS,92.45,94,90.65,91.15,10812,20171027
532359,HITKIT GLOB,0.28,0.28,0.28,0.28,175,20171027
532362,NAGPUR POWER,40.95,40.95,37.6,38.4,885,20171027
532365,DYNACONS SYS,35,36,35,35.5,3150,20171027
532366,PNB GILTS,54.3,56,53.4,54.05,472608,20171027
532368,YBRANTDIGI,6.12,6.12,5.9,5.96,85763,20171027
532369,RAMCO INDS.,310.55,310.55,299.3,300.5,23476,20171027
532370,RAMCO SYSTM,406.95,416.8,390,395.2,27779,20171027
532371,TATA TELESER,7.69,7.83,7.5,7.83,3515919,20171027
532372,VIRINCHI,101,102,97,98.6,78470,20171027
532373,WEPSOLN,52.65,54,49.4,50.25,25127,20171027
532374,STER TECH,269.5,275,266.6,267.3,292488,20171027
532375,TIPSINDUSTR,72.4,72.4,72.4,72.4,200,20171027
532378,UNIVERSAL A,1,1,0.95,0.95,196,20171027
532379,FIRSTOBJ,15.15,15.95,15,15.15,6963,20171027
532380,BABA ARTS,3,3,2.9,2.9,19261,20171027
532382,BALAJI TELE.,150,150.8,148,149.3,21367,20171027
532384,TYCHE INDS,122.8,122.8,116,117.85,10010,20171027
532386,CALIFORN.SOF,26.05,28.5,26.05,28.5,11355,20171027
532387,PRITISHN COM,21,21,19,19.25,4872,20171027
532388,INDIAN OVER.,27,27.35,25.75,25.85,178039,20171027
532390,TAJ GVK HOTL,171,172.9,170,171.2,4481,20171027
532391,OPTO CIRCUIT,7.14,7.21,7,7.04,46227,20171027
532392,CREATIVE EYE,4.35,4.35,4.24,4.24,408,20171027
532395,AXISCADES,114.5,126.4,114.5,120.6,111570,20171027
532398,UMESL,2.4,2.4,2.3,2.3,11150,20171027
532400,KPIT,139,139.3,134.45,135.45,180540,20171027
532401,VIJAYA BANK,64.5,64.8,60.55,61.2,664223,20171027
532404,SAVEN TECHNO,25,25,24.55,24.55,4145,20171027
532406,AVANTEL LTD,304.35,304.35,286.5,295.4,5314,20171027
532407,MOSCHIP SEMI,43.45,43.85,42,42.75,148363,20171027
532408,MEGASOFT LTD,12.3,12.4,12,12.15,5543,20171027
532410,TRANSCORP IN,39,39,38.05,38.4,5340,20171027
532413,CEREBRA INTE,40.1,43.6,39.8,41.8,111731,20171027
532416,MID-DAY MULT,21.6,21.6,21.1,21.1,5077,20171027
532418,ANDHRA BANK,70,70.05,65.5,66,553025,20171027
532419,SMARTLINK,103,104.95,102.6,103.85,9660,20171027
532424,GODREJ CONS,925,934.75,917.2,924.9,69981,20171027
532430,BF UTILI,407,421.2,404.5,412.2,208548,20171027
532432,UNITD SPR,2715,3175,2708.05,3029.4,738645,20171027
532439,GOLDST INFRA,179,191.5,179,189.15,13821,20171027
532440,MPS LTD,580.4,595,575,586.45,819,20171027
532441,RNBOWDENIM,4.77,4.77,4.77,4.77,40,20171027
532443,CERA SANITAR,3218.1,3237.75,3101,3147.85,446,20171027
532454,BHARTI ARTL,511.5,511.5,483.25,485.1,222358,20171027
532455,SHALIMAR WIR,15.79,17.45,15.79,17.45,18386,20171027
532456,COMPUAGE INF,26.9,27.45,26.8,27,5390,20171027
532457,GULSHAN POLY,82.3,82.3,81,81.2,63977,20171027
532459,AUNDE IND,55.6,61.4,55.6,60.9,9879,20171027
532460,PONNI SUG(ER,176.5,195.5,173.15,184.7,8650,20171027
532461,PUNJAB NATIO,214.4,214.4,195.05,196.25,4070772,20171027
532466,ORACLE FIN,3513.15,3540,3513.1,3527.7,104,20171027
532467,HAZ MUL PRO,0.49,0.49,0.49,0.49,100000,20171027
532468,KAMAHOLDING,2831,2831,2730,2732.85,270,20171027
532475,APTECH LTD,304.85,306.25,293.15,298.7,56768,20171027
532477,UNION BANK L,187,187,173.85,175.55,1278290,20171027
532478,UNITED BREWA,940,1045,940,987.75,206203,20171027
532479,ISMT LTD,11.35,11.7,11.05,11.09,22131,20171027
532480,ALLAHABAD BK,84.5,84.5,77.2,77.85,616578,20171027
532481,NOIDA-TOLL B,14.25,14.25,13.53,13.63,20644,20171027
532482,GRANULES (I),138,139.25,135.05,135.6,267048,20171027
532483,CANARA BANK,423.5,433.4,401.5,403.75,610423,20171027
532485,BALMER LA.IN,404.95,410.7,402.65,408.9,17307,20171027
532486,POKARNA LTD,212.3,214,210.2,211,2544,20171027
532488,DIVI'S LAB.,855,887,851,870.8,99942,20171027
532493,ASTRA MICRO,124.1,126.65,123.9,124.4,26059,20171027
532497,RADICOKHAIT,208.4,228.65,208.4,215.3,858598,20171027
532498,SHRMCITYUN,2100,2158.25,2100,2144.8,1384,20171027
532500,MARUTISUZUK,8135,8242.4,8070,8114.8,68330,20171027
532503,RAJAPAMILLS,1170,1176,1150,1159.3,758,20171027
532504,NAVIN FLUORI,746.5,760,726.6,734.1,24005,20171027
532505,UCOBANK,34.55,34.55,32.25,32.55,252789,20171027
532507,BAG FIL MED,4.73,4.94,4.6,4.63,20162,20171027
532508,JSL,116.4,118.7,116.4,117,31672,20171027
532509,SUPRAJIT ENG,277.2,281.25,276,277.95,4855,20171027
532511,EXCEL CROP.,1747.95,1747.95,1705,1720.45,215,20171027
532513,TVSELE,415,427.3,408.1,411.05,94233,20171027
532514,INDRA GAS,1599,1609.15,1578.15,1586.4,16021,20171027
532515,TV TODAY,358.05,363.95,351.45,357.8,14311,20171027
532518,FLORENCE,1625,1730,1625,1689.2,1388,20171027
532521,PALRED,97.1,99.95,97.1,97.5,641,20171027
532522,PETRONET LNG,261.75,262.95,255.05,256.35,117618,20171027
532523,BIOCON LTD.,349,363.95,343.5,357.7,404198,20171027
532524,PTC INDIA,119,124.75,119,123.8,349168,20171027
532525,BANK MAHA,28.5,28.5,27.05,27.25,45596,20171027
532527,RK FORGINGS,688.45,714,688.45,706.2,7935,20171027
532528,DATAM GLOB,107.75,107.75,104.6,104.95,13608,20171027
532529,NDTV,60.9,62.8,60.2,60.55,6010,20171027
532531,STAR,838.5,861.35,838.5,843.95,53820,20171027
532532,JAIPRA,18.45,18.75,18.2,18.3,6649760,20171027
532538,ULTRATECH CM,4520,4520,4413,4435.4,6726,20171027
532539,MINDA IND,835,837,800.55,807.6,5785,20171027
532540,TCS LTD.,2545,2590,2534.4,2579.2,29661,20171027
532541,NIITTECH,609.1,646,609.1,640.9,51991,20171027
532543,GULFPETRO,80.8,82,80.8,80.9,4166,20171027
532548,CENTURYPLY,281.45,282,276.55,278.7,7850,20171027
532553,WELENT,164.6,164.9,161.65,162.35,139406,20171027
532555,NTPC LTD,185,187.95,181.7,182.45,222994,20171027
532604,SALSTEEL,7.21,7.5,6.91,6.94,32831,20171027
532605,JBM AUTO,518.3,547.75,518.3,533.2,31638,20171027
532609,BHARATIDIL,7.75,8.25,7.65,7.98,64046,20171027
532610,DWAR SUGAR,74.1,76,73.2,73.65,381766,20171027
532612,INDOCO REM,262.2,273,259.05,271.65,18177,20171027
532613,VIPCLOTHNG,56.05,62,56,60.15,145220,20171027
532616,XCHANGING,61.85,63.9,61.15,62.3,30946,20171027
532617,JETAIRWAYS,530,532.7,520,523.85,149832,20171027
532621,MORARJETEX,53.45,53.65,52,52.3,13390,20171027
532622,GATEWAY DIST,246,258,239.6,255.75,22585,20171027
532624,JINDALPH,88.9,88.9,82.65,83.15,5315,20171027
532626,PONDY OXIDES,758,759,728.05,732.95,28794,20171027
532627,JPPOWER,8,8.16,7.85,7.97,1091218,20171027
532628,3I INFOTECH,3.78,3.8,3.74,3.77,681058,20171027
532629,MCNALLYB,58.55,59.95,57.3,58.35,7317,20171027
532630,GOKALDAS,127.35,128.65,122,122.95,57161,20171027
532633,ALLSEC TECH,490.95,509.8,475,476.4,3072,20171027
532636,IIFL,572.25,588,561.65,575.75,4122,20171027
532637,MAN DRUGORG,148,154,148,148.35,10378,20171027
532638,SHOPPER STOP,505.25,561,500.25,555.8,124402,20171027
532640,CYBER MEDIA,14.75,15.12,14.74,15.11,4801,20171027
532641,NDL,170.1,172,167.05,168.4,13353,20171027
532642,JSWHL,1925,1949,1911,1940.15,745,20171027
532643,GANESHFORGIN,1.04,1.04,1.04,1.04,100,20171027
532644,JK CEMENT,991.5,1009,990,1005,2586,20171027
532645,BEEYU OVERSE,0.3,0.3,0.3,0.3,1000,20171027
532646,UNIPLY IND,286.35,289,281,282.5,2710,20171027
532647,PROVOGUE IND,4.4,4.72,4.3,4.58,90130,20171027
532648,YES BANK,310,313.95,299,307.2,5126506,20171027
532649,NECTAR LIFE,27.25,28.1,27.15,27.3,66331,20171027
532650,MSP STEEL,16.46,16.9,16.35,16.45,5099,20171027
532651,SPL INDS,21.5,21.95,20.15,21.95,504,20171027
532652,KARNATAKA BK,158,160.75,156,158.45,374814,20171027
532654,MCLEOD RUSSE,161.95,164.25,160.9,162.05,11743,20171027
532656,FACOR ALLOYS,5.01,5.19,4.8,5.04,275756,20171027
532658,EON ELECT,109.6,121.1,109.6,121.1,85436,20171027
532659,IDFC,65.75,66.95,62.95,63.4,1880186,20171027
532660,VIVIMED LABS,123.95,124.3,121.7,123.15,79914,20171027
532661,RANE MADRAS,528.8,550,528.8,530.05,1426,20171027
532662,HT MEDIA,103,104,101.65,102.45,35194,20171027
532663,SASKEN,531.25,539.55,531.05,532.1,2590,20171027
532667,SUZLONENERGY,15.95,16.25,15.9,15.95,3946346,20171027
532668,AURIONPRO SO,163,165,158.6,164.25,31370,20171027
532669,SOUTHBIOTEC,3.7,4,3.52,3.95,17272,20171027
532670,RENUKA SUGAR,14.35,14.7,14.25,14.31,311275,20171027
532673,KM SUGARMILL,23.95,23.95,23.3,23.7,32142,20171027
532674,BANNARI AMMA,302,312.9,302,312.8,178,20171027
532676,PBA INFRASTR,16.05,16.5,15.65,15.95,11013,20171027
532678,BOMBAY RAYON,129,131,127,129.4,116839,20171027
532679,SORILINFRA,154.05,175,153.3,162.4,156300,20171027
532682,ABG SHIPYARD,13.75,13.9,12.65,13.9,21164,20171027
532683,AIAENGINEER,1379.55,1385,1365,1372.85,500,20171027
532684,EVEREST KANT,47.2,48,44.95,45.7,363718,20171027
532686,KERNEX MICRO,48,48.25,47,48,13372,20171027
532687,REPRO INDIA,826.4,856.8,792.8,800.35,7735,20171027
532689,PVR LTD,1417.15,1435,1335.1,1420.6,63371,20171027
532690,RAMSARUP IND,2.97,2.97,2.71,2.94,124133,20171027
532692,RADHA MADHAV,27.8,27.85,26.95,27,40461,20171027
532693,PUNJ LLOYD,22.4,22.45,21.6,21.85,390467,20171027
532694,BARTRONICSIN,14,14.24,13.73,13.87,40953,20171027
532695,CELEBRITYFAS,14.75,15.4,14.2,14.75,19432,20171027
532696,EDUCOMP SOLN,5.55,6.06,5.55,5.95,46363,20171027
532698,NITINSPINNER,114.5,119.5,110.15,115,36423,20171027
532699,ROYALORCH,137.75,140,136.25,137.9,3861,20171027
532700,ENT NETWORK,805,810,790.1,804.3,228,20171027
532701,SREE SAKTHI,4.2,4.7,4.1,4.7,4323,20171027
532702,GUJ PETRONET,210.1,214,207.35,208.8,23122,20171027
532705,JAGRAN PRAK,180,185,178,180.2,8155,20171027
532706,INOX LEISURE,233.1,238.65,228,228.5,15204,20171027
532707,DYNEMIC PRO,153.7,156.95,150,150.25,12600,20171027
532708,GVK POWERINF,17.04,17.14,16.93,17.14,1660543,20171027
532710,SADBHAV ENGG,321,325.6,315.75,317,17997,20171027
532711,SUNIL HITECH,14.8,15,14.65,14.68,1055937,20171027
532712,REL COM LTD,15.9,16.25,15.7,15.95,2492648,20171027
532713,SAKUMA EXPO,201.95,214,201.2,206.5,167283,20171027
532714,KEC INTERN,294.1,301.95,294.1,297.85,151396,20171027
532715,GITANJALI GE,67,67,65.25,65.5,61858,20171027
532716,GILLA ARBUT,61.75,62.6,61.75,62.6,3300,20171027
532717,INDOTECHTR,210,217.5,209,213.55,634,20171027
532718,PRATIBHA IND,6.33,6.33,6.1,6.24,76629,20171027
532719,BL KASHYAP,44,44.05,42.5,42.6,47230,20171027
532720,M&M FINANSER,418,425.6,417.3,420.6,128915,20171027
532721,VISA STEEL,22.1,22.1,21.9,21.9,8334,20171027
532722,NITCO TILES,92,94.75,91,91.35,32807,20171027
532723,MONNETPRO,11.1,11.11,11.1,11.11,450,20171027
532725,SOLAR IND,997.6,1033.95,990,1001.4,4053,20171027
532727,ADHUNIK MET,4.67,4.67,4.42,4.61,2903,20171027
532728,MALU PAPER,29,29.75,28.6,29.6,7457,20171027
532729,UTTAM SUGAR,193.5,194,190.05,190.9,2635,20171027
532730,STL GLOBAL,15.15,17.85,15.15,17.5,45670,20171027
532732,KEWAL KIRAN,1868,1925,1860,1916.5,91,20171027
532733,SUN TVNET,819.9,858.95,816,842.45,137764,20171027
532734,GODAWARI POW,136.05,138.95,136.05,137.5,11451,20171027
532735,RSYSTEMINT,40,41,38.8,40.2,14169,20171027
532737,EMKAY GLOB F,263.85,264.45,256.05,257.85,16301,20171027
532738,TANTIA CONS,17.25,17.35,16.4,16.55,10418,20171027
532740,LOKESH MACH,79.1,80.55,77.8,77.95,11208,20171027
532741,KAMDHENU,168,171,160,162.1,14985,20171027
532742,PAUSHAK LTD,745,745,715,724.55,2643,20171027
532744,GTN TEXTILE,22.45,25.2,21.9,23.9,17006,20171027
532745,INDICAP,78.25,81.85,78.2,79.15,3754,20171027
532746,UNITY INFRA,7,7.2,6.55,6.62,25387,20171027
532748,PRIME FOCUS,97.7,99.2,95.55,96.2,22099,20171027
532749,ALLCARGO,183.55,183.55,167.5,168,31634,20171027
532751,EASUNREYRL,16.4,17.55,16.3,17.2,4505,20171027
532754,GMR INFRASTR,18.6,18.75,17.8,18.05,1679469,20171027
532755,TECH MAH,477,479.6,472.25,476.15,102333,20171027
532756,MAHINDCIE,248.9,249.4,243,244.45,9077,20171027
532757,VOLTAMP TRAN,1168.75,1175.05,1160.1,1169.6,812,20171027
532759,ATLANTA,104.45,105.45,100.1,101,84999,20171027
532760,DEEP INDS,218.7,218.75,213.05,213.45,20043,20171027
532761,HOV SERVICES,266,271.55,260,261.45,4252,20171027
532762,ACTION CONST,85.45,89.35,85.45,87.05,317440,20171027
532764,GEECEE,168.5,168.5,154.5,158.75,124976,20171027
532765,USHER AGRO,8.55,8.55,8.25,8.55,224755,20171027
532766,RICHA IND,19.35,20.1,19.35,19.7,39265,20171027
532767,GAYATRI PROJ,190,196.05,190,193.9,6056,20171027
532768,FIEM INDS,922,929,917.1,920.65,481,20171027
532770,HANUNG TOYS,3.76,4,3.75,3.85,10610,20171027
532771,JHS SVEN,76.25,78.45,76.25,76.9,37097,20171027
532772,DCBBANK,178.5,178.6,175.6,176.75,98652,20171027
532773,GLOBAL VECT,155.7,161.75,152.35,156.65,37055,20171027
532775,GTL INFRAST,6.95,6.98,6.51,6.74,2447755,20171027
532776,SHIVAM AUTO,100,101.25,97.05,97.9,96836,20171027
532777,INFO EDGE,1092.65,1129.7,1092.65,1112.35,1671,20171027
532778,LANCO INFRA,0.93,0.95,0.93,0.95,1874192,20171027
532779,TORNT POWER,267,273.5,266.25,270.3,167222,20171027
532780,PARSVNATH,21.6,23.2,21.6,22.85,15600,20171027
532782,SUTLEJ TEXT,91.3,95.1,89.2,93.1,20416,20171027
532783,DAAWAT,65.95,68.45,65.95,67.35,347700,20171027
532784,SOBHA,516.5,536,506.3,517.7,31142,20171027
532785,RUCHIRA PAP,171,172,167,169.75,12975,20171027
532787,ESS DEE ALUM,38,39.9,37.05,38.15,7168,20171027
532788,XLENERGY,3.41,3.41,3.33,3.33,21418,20171027
532790,TANLA,33.7,34.9,33.6,34.1,76766,20171027
532794,ZEEMEDIA,40.5,43.1,39.65,42.8,547210,20171027
532795,SITINET,24.75,25.6,24.7,25.15,30341,20171027
532796,LUMAX TECH,577.2,580.95,572,574.25,398,20171027
532797,AUTOIND,77.95,80,76,76.95,20416,20171027
532798,NTWK MED INV,51.55,53.4,50.45,50.55,468594,20171027
532799,HUBTOWN,111.1,112,110.1,110.35,2511,20171027
532800,TV18BRDCST,43.2,44.6,42.5,43.4,935744,20171027
532801,CAMBRIDGE,71,71.5,69.3,69.3,1991,20171027
532803,POCHIRAJU IN,5,5,4.95,4.96,1025,20171027
532804,TECHNOCRAFT,450.1,451.5,446.05,446.45,792,20171027
532805,REDINGTON,157,159.55,155,155.95,5707,20171027
532806,AI CHAMPDNY,26.15,27.75,26.15,26.95,200,20171027
532807,CINELINE,94.75,96.85,93,93.6,12024,20171027
532808,PGIL,143.15,146.05,143,144.15,1268,20171027
532809,FSL,41.2,41.35,40.65,40.7,286504,20171027
532810,POWER FINAN,144.5,149.3,144.45,145.75,814609,20171027
532811,AHLUWALIA CO,294.5,303.95,294.5,302.25,1014,20171027
532812,TRANSWARRANT,10.65,11.5,10.5,11.46,1280,20171027
532813,C & C CONSTR,64.65,64.65,63,64.65,40507,20171027
532814,INDIAN BANK,322,322.6,305.15,306.65,81783,20171027
532815,SMS PHARMACE,104,105.3,100.7,101.45,16322,20171027
532817,ORIENTAL,18.5,18.5,17.4,17.66,31203,20171027
532819,MINDTREE LTD,484.7,490.3,473.8,475.35,77197,20171027
532820,ELAND,19,19,16,16.35,10351,20171027
532822,IDEA CELL,97.3,97.5,92.5,93,1101716,20171027
532823,EURO CERAMIC,8.05,8.05,7.65,7.65,8603,20171027
532826,RAJ TELE,55.55,59,55.55,58.3,505,20171027
532827,PAGE INDUSTR,19859.8,20497,19513.85,19931.95,275,20171027
532828,AMD INDUS,36.25,38.8,36.25,36.85,21514,20171027
532829,LAWRESHWAR,65.25,65.25,62.6,63.8,5216,20171027
532830,ASTRAL POLY,752,765,749,752.45,2455,20171027
532832,INDBUL REAL,210,210.55,203.25,205.85,844602,20171027
532834,CAMLIN FINE,90.3,91.2,88.55,89.4,97063,20171027
532835,ICRA,3872,3950,3871,3886.8,7,20171027
532839,DISH TV,78.45,79.25,77.15,77.85,420239,20171027
532841,SAHYA INDU,210,214,200,209.05,33912,20171027
532842,SREE RAYALA,233.65,239,227.25,229.45,9727,20171027
532843,FORTIS,145.2,148,145.2,145.9,208889,20171027
532845,TGBHOTELS,56.2,56.25,55.05,55.3,15806,20171027
532847,HILTON MET,35.5,36.1,35.3,35.35,2976,20171027
532848,DELTA CORP,254.1,259.9,247.8,251.1,604085,20171027
532850,MIC ELECTRON,7.9,8,7.9,7.93,29146,20171027
532851,INSECTCID,866.25,889.95,865.8,878.25,12442,20171027
532852,MCD HOLDING,39.85,43.8,39.85,41.05,194363,20171027
532853,ASAHI SONG,340.8,344.5,336.45,337.45,913,20171027
532854,NITIN FIRE,7.95,7.95,7.4,7.54,75970,20171027
532855,HARYA CAPFIN,49.1,49.1,45,47.95,1067,20171027
532856,TIME TECHNO,188,190.5,186,188.75,13772,20171027
532859,HGSL,590,591,581.45,588.75,1529,20171027
532864,NELCAST,85.5,86.9,83.65,83.9,15320,20171027
532865,MEGHMANI,109.8,111.95,107.75,108.3,1313116,20171027
532867,V2RETAIL,508,514.5,502.95,507.4,36515,20171027
532868,DLF LIMITED,183.55,187.4,182.25,184.35,2070374,20171027
532869,TARMAT,51,51,50,50,5899,20171027
532871,CELESTIAL,22.5,22.6,20.8,21.15,249736,20171027
532872,SUNPHA ADV,357.05,385.65,356.4,379.6,180962,20171027
532873,HOUSING DEV,58.25,58.4,56.2,56.75,965365,20171027
532874,SURYACHAKRA,0.58,0.58,0.58,0.58,18888,20171027
532875,ALLIED DIGIT,20.4,20.85,20.25,20.3,12272,20171027
532877,SIMPLEX PROJ,52.75,54.5,52.3,54.5,41873,20171027
532878,ALPA LAB,31.1,31.1,29.2,29.5,8020,20171027
532879,SIR SHADI LA,140,144,135,139.9,11527,20171027
532880,OMAXE LTD,203.75,204.45,201.45,201.55,194630,20171027
532883,ZYLOG SYSTEM,3.38,4.1,3.38,3.91,104277,20171027
532884,REFEX,23.3,24.5,23.3,24.05,23279,20171027
532885,CENTRAL BK,87.8,88.15,81.7,82.4,148334,20171027
532886,SEL MANUF,2.3,2.3,2.25,2.26,81431,20171027
532887,NTL,3.71,3.85,3.55,3.84,3070,20171027
532888,ASIAN GRANIT,488,492,479.95,483.1,10602,20171027
532889,K.P.R. MILL,739.95,763,734.25,749.35,3496,20171027
532890,TAKE SOLUT,163.55,170,160.55,162.75,25354,20171027
532891,PURAVANKARA,98.8,101,97.45,98.45,99140,20171027
532892,MOTILALOFS,1419,1430.8,1395,1397.5,7260,20171027
532893,VTM LTD,32,32.6,31.4,32.4,33035,20171027
532894,IWIND ENERGY,6.19,6.4,6.12,6.33,11931,20171027
532895,NAGREKA CAP,19.9,20.8,19.6,19.85,22319,20171027
532896,MAGNUM VENT,12.05,13.32,12.01,12.89,48192,20171027
532898,POWER GRID,212.05,213.55,210.5,211.2,58128,20171027
532899,KAVERI SEED,579.1,608,568.85,586.8,216686,20171027
532900,SE INVESTM,190.2,194,188.05,193.65,650,20171027
532902,CONSOL CONST,5.75,6.45,5.25,6.45,184907,20171027
532904,SUPREME INFR,102,102.1,97.2,101.55,17431,20171027
532905,SAAMYA BIO,1.14,1.14,1.09,1.09,16800,20171027
532906,MAANALU,152,154.95,148.2,148.4,12019,20171027
532907,ILFSENGG,40,40.3,38.9,39.1,28868,20171027
532908,SHARON BIO,8.39,8.39,8.05,8.25,31884,20171027
532911,PARLE SOFTWR,13,13.55,12.29,12.89,180,20171027
532914,ARCOTECH LTD,52.8,55,48.2,48.5,568270,20171027
532915,RELIGARE ENT,40.5,40.85,38.6,38.9,304934,20171027
532916,BARAK VALL,26.35,27.45,26.35,26.35,3230,20171027
532918,RATHI BARS,15.75,15.75,15.06,15.12,14175,20171027
532920,EMPEE DIST,43.95,49.7,43.15,46.35,146640,20171027
532921,ADANI PORTS,417,438.45,414.9,431.85,426000,20171027
532922,EDELWEISS,265,273.35,265,269.05,249581,20171027
532923,REN JEWELERY,174.95,175,165,173.5,3170,20171027
532924,KOLTEPATIL,251.9,255,245.55,246.8,59903,20171027
532926,JYOTHY LAB,373.5,376.55,370.9,374.9,2129,20171027
532927,ECLERX,1240,1260,1224.65,1238.65,1100,20171027
532928,TRIL,30,30,29.5,29.55,20689,20171027
532929,BRIGADE,269.6,272.9,266.35,267.3,4780,20171027
532930,BGR ENERGY,137.35,143.8,136.1,140.35,63308,20171027
532931,BURNPUR,8,8.07,7.9,8.05,20310,20171027
532932,MANAKSIA LTD,71.4,72.35,70.2,70.35,3769,20171027
532933,PORWAL AUTO,63,67.1,60,66.9,123353,20171027
532934,PPAP,376,382.75,375.1,375.35,4262,20171027
532935,ARIES AGRO,254,259,245,247.95,46463,20171027
532937,KUANTUM,652.05,678.65,652.05,663.8,1160,20171027
532938,CAPF,717.35,723,705.3,707.85,37603,20171027
532939,RPOWER,40,40.9,40,40.6,579519,20171027
532940,J KUMAR INFR,272,272.05,258.4,260.6,14532,20171027
532941,CORDS CABLE,117.4,119.85,116,118,8017,20171027
532942,KNR CONST,254.85,255,245.4,253.6,45679,20171027
532944,ONMOBILE,63,66,63,64.95,66486,20171027
532945,SHRIRAM EPC,17.6,19,17.6,18.65,32373,20171027
532946,BANG,36.2,36.9,35.1,36,2891,20171027
532947,IRB INFRA,240,241.9,234.5,235.75,250891,20171027
532948,TULSI EXTRU,2.81,3.4,2.81,3.02,22704,20171027
532951,GSS INFOTECH,25.95,26,25,25.65,6702,20171027
532952,NAHAR CAP,134,134,131.6,133,1850,20171027
532953,V GUARD IND,207,221.5,207,214.85,377041,20171027
532955,RECLTD,168,175.9,168,172.6,659363,20171027
532957,GOKAK TEXTI,40,43.1,40,41.5,459,20171027
532959,GAMMON INFRA,3.22,3.4,2.86,2.89,2523952,20171027
532960,IBVENTURES,286.4,290.85,277.1,281.2,514167,20171027
532961,SITA SHREE,3.8,3.8,3.65,3.74,3041,20171027
532966,TITAGARH WAG,135,138.8,132.5,136.9,442047,20171027
532967,KIRI DYES,511.7,525,503.7,506.1,121005,20171027
532972,SANKHYA INFO,44,49.25,44,48.5,108944,20171027
532974,ABML,83.2,83.2,82,82.6,15284,20171027
532975,AISHWARYA TE,4.85,5.1,4.75,4.85,11049,20171027
532976,JAIBALA IND,16.33,16.33,16.33,16.33,900,20171027
532977,BAJAJ AUTO,3299,3337.4,3269.6,3289.6,14694,20171027
532978,BAJAJ FINSE,5050,5086.3,5000,5041.8,16514,20171027
532980,GOKUL REFOIL,23.9,23.9,22.1,22.75,2484,20171027
532983,RPG LIFESCI,395.55,404,393,396.85,2254,20171027
532985,KOTAK SENSEX,335,336,335,335.1,744,20171027
532986,NIRAJ CEMENT,27,27.5,25.4,25.75,6848,20171027
532987,RANE BRAKE,1198.1,1228.9,1194,1199,881,20171027
532988,RANE ENGVL,626.95,634,620,630,493,20171027
532989,BAFNA PHARMA,24,25,23.6,24.8,11854,20171027
532990,METKORE,3.49,3.5,3.26,3.5,45722,20171027
532992,CHL LTD,17.5,17.5,15.95,16,5871,20171027
532993,SEZALGLASS,4.62,5.1,4.62,4.67,5280,20171027
532994,ARCHIDPLY IN,104.9,105.75,101.4,102.45,20633,20171027
532997,KSK ENERGY,10.14,10.2,9.85,10.03,172278,20171027
532998,LEHIL,33.3,33.3,33.3,33.3,4022,20171027
533001,SOMI CONVEY,64.9,65,63.05,63.25,13020,20171027
533007,LGB FORGE,3,3.1,2.96,3,16909,20171027
533008,OCL IRON&ST,4.45,4.78,4.45,4.65,10150,20171027
533012,LANDMRK PRO,3.64,3.64,3.35,3.45,1742,20171027
533014,SICAGEN IND,38,38.1,37,37.45,33618,20171027
533015,NUTEK INDIA,0.74,0.74,0.74,0.74,36950,20171027
533022,20 MICRONS,55,56.95,50.75,51.05,429923,20171027
533023,WABCO,6300,6325.05,6150,6187.7,563,20171027
533029,ALKALI,75.35,76,74,74,2473,20171027
533033,ISGEC,6519.95,6520,6400,6400,1323,20171027
533047,INDIAN MET,663.05,673,651,657.5,33761,20171027
533048,GI ENGINERG,4.25,4.25,4.25,4.25,500,20171027
533056,VEDAVAAG,58.6,59,56.5,57.05,25451,20171027
533068,ARROW TEX,52.85,52.85,47.5,48.4,34605,20171027
533078,MANJEERA,69,69,63.5,63.5,70,20171027
533080,MOLDTKPACK,329.7,340,329.7,332.75,46404,20171027
533088,MAH HOLIDAY,370.5,370.5,363.05,364.9,5993,20171027
533090,EXCEL,76,81.7,74.95,78.3,78693,20171027
533093,RAJ OIL,1.28,1.31,1.28,1.31,12060,20171027
533095,BENGLA& ASM,1951,1990,1880,1977,4679,20171027
533096,ADANI POWER,33,33.45,32.2,32.65,2003621,20171027
533098,NHPC,28.1,29.15,28.1,28.5,2136171,20171027
533101,SURYAMBA SP,62,66.9,62,65.9,364,20171027
533103,JINDALCOTEX,11,11.2,10.9,10.93,6829,20171027
533104,GLOBUS SPR,90.25,104.8,90.25,101.3,662174,20171027
533106,OIL INDIA,353.4,354.2,347.4,350.85,28828,20171027
533107,RNAVAL,52.15,52.65,50.95,51.15,393137,20171027
533108,BHILWRA TEC,18.48,19.99,17.16,19.17,79944,20171027
533110,SH PRECOTED,0.33,0.34,0.33,0.34,3889,20171027
533121,SQSBFSI,476.4,478.9,469.05,477.65,3806,20171027
533122,RTNPOWER,5.7,6.2,5.65,5.84,5485682,20171027
533137,DEN NETWORK,83.6,84.15,83.2,83.35,3913,20171027
533138,ASTEC LIFE,540,540,502,507,33658,20171027
533144,COX KINGS,270.55,270.8,260.7,262.1,5054,20171027
533146,DLINK IND,123.95,125.8,121,122.2,63776,20171027
533148,JSW ENERGY,84.2,88.4,84.2,86.2,3169746,20171027
533149,ESSAR SECU,22.4,23,21.3,22,1776,20171027
533150,GODREJ PROP,679,680.4,651.1,657.9,13480,20171027
533151,D B CORP,361.55,369.9,361.55,369.25,613,20171027
533152,MBL INFRA,27,27.8,25.75,26.75,53947,20171027
533154,INFINITE,228.8,232.6,225.6,228.75,8104,20171027
533155,JUBL FOOD,1688,1696.45,1616.7,1621.35,179359,20171027
533156,VASCON ENG,36.65,36.95,35.9,36,112334,20171027
533157,SYNCOM HEAL,4.75,4.98,4.7,4.78,6507,20171027
533158,THANGAMAYIL,419.9,420.1,406.25,407.65,485,20171027
533160,D B REALTY,36.8,37.1,36.25,36.4,96968,20171027
533161,EMMBI,223.5,228.1,221.5,222.4,8451,20171027
533162,HATHWAY CAB,30.25,31.1,30.25,30.85,4410,20171027
533163,ARSS INFRA,51.3,51.3,49.25,49.7,22324,20171027
533164,TEXMO PIPES,23.4,23.75,23,23.5,30120,20171027
533166,SUNDARAMMUL,3.28,3.42,3.05,3.34,137056,20171027
533167,CORO ENGG,57.5,60.95,55.8,58.6,44367,20171027
533168,ROSSELL IND,113.6,114,110,111.35,1006,20171027
533169,MAN INFRA,64.5,65,62.75,63.05,89637,20171027
533170,TAMBOLI CAP,93.1,96,92,95.1,12208,20171027
533171,UNITED BANK,20.9,20.9,19,19.2,210296,20171027
533176,DQ ENT,22.05,22.35,20.75,21.2,32397,20171027
533177,IL&FS TRANS,87.95,88.5,86.2,86.4,106161,20171027
533179,PERSISTENT,655.15,666,653.35,655.2,3392,20171027
533181,INTRASOFT,481,481,471.75,473.6,1210,20171027
533189,GOENKA DIAM,0.3,0.3,0.3,0.3,10010,20171027
533192,KCP SUGAR IN,30.25,30.4,29.6,29.75,59627,20171027
533193,KIRLOSKAR EL,45,45.6,44.7,45,44647,20171027
533200,TALWALKAR,280.35,286.05,277.5,282.3,19143,20171027
533202,NITESH EST,10.66,10.95,9.7,10.3,151364,20171027
533203,TARAPUR TRA,6.5,6.7,6.46,6.7,3330,20171027
533204,MANDHANA,7.84,7.84,7.51,7.68,17080,20171027
533206,SJVN,35.7,35.8,35,35.15,92729,20171027
533207,JPINFRATEC,14.49,14.49,13.76,13.86,244446,20171027
533208,EMAMI PAPER,160,174.7,160,170,9793,20171027
533210,KRITI NUTRI,26.15,26.15,24.5,25.3,70538,20171027
533211,PARAB DRUGS,9.49,9.49,8.81,8.81,45489,20171027
533212,GKB OPHTHA,120.05,128.8,119.1,124.55,1407,20171027
533216,TECHNOFAB,236.1,239.1,236.1,239.05,128,20171027
533217,HMVL,240.95,240.95,238,239.1,679,20171027
533218,EMAMI INFRA,182.95,185.25,180.1,181.45,11486,20171027
533221,ASIAN HTL W,200,211.95,191.05,207,1478,20171027
533227,ASIAN HTL E,256,278,256,263.6,1367,20171027
533228,BHARATFIN,980,983.6,967.55,971.5,61368,20171027
533229,BAJAJ CORP,462.9,465.6,456,459.65,4525,20171027
533230,HDFCMFGETF,2710,2710,2685.3,2694.1,143,20171027
533244,GOLDIWIN,266.05,273.85,266.05,273.85,3,20171027
533248,GPPL,142,142,138.65,139.15,20806,20171027
533252,WELSPUN INV,104.6,104.6,102.05,102.15,910,20171027
533257,INDOSOLAR,7.24,7.45,7,7.16,153348,20171027
533259,SASTASUNDR,109.65,110,107.05,108.9,25740,20171027
533260,CAREERP,149,149.5,146.35,147.1,11597,20171027
533261,EROS MEDIA,221,222.75,216.75,217.35,76738,20171027
533262,RAMKY INFRA,164.85,176.7,163.75,172.8,238567,20171027
533263,GREENPOWER,9.25,9.8,9.24,9.3,107370,20171027
533264,ELECTROSTEEL,6,6.01,5.7,5.84,1400487,20171027
533267,CANTABIL,72.75,72.8,70,70.2,1275,20171027
533268,SEATV,4.1,4.1,4.1,4.1,431,20171027
533269,VATECH WABA,594.55,597.75,588.05,590.2,4888,20171027
533270,BEDMUTHA IN,24,24.45,23.5,24.2,1002,20171027
533271,ASHOKA,213.5,221,210.7,218.7,111110,20171027
533272,CEBBCO,11,11.14,10.92,10.99,16227,20171027
533273,OBEROI REAL,456,463.5,449,451.05,5223,20171027
533274,PRESTIGE,307.25,310,297.15,300.75,10255,20171027
533275,GYSCOAL,8.12,8.12,8.12,8.12,17715,20171027
533276,BSLIMITED,1.44,1.48,1.41,1.48,224132,20171027
533278,COAL INDIA,293.35,294,289.1,290.85,608375,20171027
533281,TECHNO ELE,343.5,348,338,340.5,1669,20171027
533282,GRAVITA,160.6,165.1,157.75,160.35,98229,20171027
533284,RPP INFRA,266,279,263,276.95,52764,20171027
533285,RDB REALTY,39,39.25,37.2,38.95,1130,20171027
533286,MOIL LTD,267.45,273.35,260,267.95,234582,20171027
533287,ZEE LEARN,45.75,46,45.15,45.35,43796,20171027
533288,CLARIS LIFE,346.05,350.8,344,347,156982,20171027
533289,KESAR TERMI,196.85,197.45,195,195.15,1987,20171027
533292,A2ZINFRA,37.95,38,36.9,37,200656,20171027
533293,KIRLOIL ENG,376,376,344.5,357.9,1127,20171027
533294,RAVI KUMAR,10.26,11.24,10.26,11.1,26393,20171027
533295,PUNJABNSIND,52.1,52.1,49.5,49.9,61630,20171027
533296,FMNL,138,145,135,138.25,11990,20171027
533298,SURANASOL,15.6,15.6,14.7,15.07,22253,20171027
533301,SHEKHAWATI,0.56,0.56,0.56,0.56,43940,20171027
533302,KALYANI INV,1979.95,1979.95,1909,1923.45,83,20171027
533303,BF INVEST,230.95,241,229,234.3,47884,20171027
533305,SRS REAL,10.29,10.29,10.07,10.07,1800,20171027
533306,SUMMIT SECU,750.8,764.1,750,751.75,302,20171027
533309,DALMIABHA,2831,2926,2831,2887.25,25810,20171027
533315,INNO INVEST,9.91,10.79,9.89,10.32,9865,20171027
533316,STEL,90.6,93,90.6,92,1268,20171027
533317,OMKAR SPC,78.6,80.95,77.9,78.9,38063,20171027
533320,JUBILNT IND,239.35,247,236,239.5,12209,20171027
533326,TEXMACO RAIL,106.8,113.7,105.4,111.65,462117,20171027
533329,IND TERRAIN,207.45,216,207.45,212.1,1443,20171027
533333,FINEOTEX CH,35.55,37,35.55,36,293861,20171027
533336,DHUNINV,335.1,338.9,335.1,338.9,61,20171027
533339,ZEN TECH,72,73.4,70,71.45,64087,20171027
533343,LOVABLE,232.5,233.4,230.6,231.1,6015,20171027
533344,PTCFIN SER,40.4,41.05,39.65,40.15,684346,20171027
533385,N100,389.9,389.9,378.02,378.04,78,20171027
533389,SHILPI CABLE,22.3,22.6,22.3,22.6,211303,20171027
533393,TCI DEVELP,455,465.95,445.05,465.95,58,20171027
533398,MUTHOOT FIN,490,490,478.55,480.2,11239,20171027
533400,FCONSUMER,57.3,61.65,57,60.7,2958840,20171027
533401,SERVALAKSHMI,1.27,1.33,1.27,1.33,3830,20171027
533407,CIL NOVA,40.4,40.4,39.05,39.55,2405,20171027
533408,BSLGOLDETF,2721,2721,2721,2721,3,20171027
533411,SANGH FORG,39.05,40,38,38.95,3237,20171027
533427,VMS INDUSTR,17.5,17.5,17.5,17.5,500,20171027
533451,KARMA ENERG,40.85,44.95,40.85,41.25,1738,20171027
533452,WEIZMANN FX,741.45,787,738,772.25,854,20171027
533470,RUSHIL DECOR,975,985.3,948.15,963,2706,20171027
533477,ENKEI WHEEL,395.5,395.5,383.7,386.45,2508,20171027
533482,KRIINFRA,98.85,107.05,98.6,104.3,317309,20171027
533499,BGLOBAL,5.67,6,5.67,5.99,12639,20171027
533506,INVENTURE,13,13,12.5,12.7,2146,20171027
533519,LNT FH,199,201.8,197.75,198.55,637399,20171027
533520,SORILHOLD,86.65,86.65,85.2,86.65,598168,20171027
533525,HEALTHTECH,16.8,16.8,16.3,16.3,810,20171027
533540,TREE HOUSE,13.45,13.99,13.45,13.67,6050,20171027
533543,BROOKS LABS,105.8,106.9,105.4,105.9,3440,20171027
533552,RUPA & CO,432.05,433,421.35,425.45,5829,20171027
533553,TD POWER,210.15,211.5,210,210.3,1549,20171027
533569,SRS LIMITED,2.51,2.69,2.51,2.6,216143,20171027
533570,AXISGOLD,2544,2550,2544,2550,10,20171027
533573,ALEM PHARMA,496,504.95,485,498.2,6013,20171027
533576,VASWANI IND,14.8,15.9,14.6,15,5156,20171027
533581,PG ELECTRO,401.8,402.6,387.75,392.9,13327,20171027
533605,PRAKASH CON,4.65,4.99,4.57,4.62,411231,20171027
533608,RDB RASAYAN,53.55,54.65,52.6,52.85,6482,20171027
533629,TIJARIA PPL,6.53,7.6,6.53,7.29,4801,20171027
533632,ONELIFE CAP,29.75,29.8,29.75,29.75,2445,20171027
533638,FLEXITUFF,91.45,94.05,86.35,88.15,19181,20171027
533644,UJAAS,23.5,23.5,22.8,22.85,81302,20171027
533655,TRIVENITURB,130,130.9,128.5,129.85,5148,20171027
533676,INDO THAI,53.75,54.45,53.5,53.5,680,20171027
533704,ESSAR SHIP,27.55,28.1,27.35,27.55,19954,20171027
533719,IDBIGOLD,2668.01,2668.01,2668.01,2668.01,1,20171027
533758,APL APOLLO,1839.55,1870,1830,1851.4,410,20171027
533761,GPT INFRA,158,163,156,157.95,17106,20171027
533790,KGN ENT,5.34,5.44,5.34,5.44,1750,20171027
533896,FERVENTSYN,23.05,25,22.6,22.6,86,20171027
533941,TSIL,18.75,19,18,19,1656,20171027
533982,TERASOFTWARE,56.5,58.4,54.5,56.75,4154,20171027
534060,PMCFIN,0.37,0.38,0.35,0.37,1993814,20171027
534064,AIML,169.9,177,169.9,173.95,102100,20171027
534076,ORIENT REF,155,156.9,152,156.05,19410,20171027
534091,MCX LTD,1070,1072.7,1053.1,1067.85,16545,20171027
534139,SCHNEIDER,125.3,129,125,125.5,22892,20171027
534184,NORL,3.17,3.51,3.17,3.44,111049,20171027
534190,OLYMPIC,9.99,10.3,9.71,9.73,10550,20171027
534309,NBCC,259.5,263.2,253.7,255.6,212665,20171027
534312,MT EDUCARE,61.9,62.75,61.1,61.95,23174,20171027
534328,HEXATRADEX,28.8,28.8,27.1,27.25,2321,20171027
534338,MAXHEIGHTS,52,56.5,52,56.2,6724,20171027
534369,TBZ LTD,119.8,123.2,118.9,121.25,61466,20171027
534392,VSSL,183,184.4,171.1,172.55,24078,20171027
534425,SPECIALITY R,120.85,121.35,118.5,119.1,2771,20171027
534532,LYPSA GEMS,38.5,38.5,36.9,37.35,42067,20171027
534597,RTNINFRA,9.4,9.5,8.4,8.74,1903587,20171027
534598,SEPOWER,8.86,9.76,8.86,9.27,1162,20171027
534600,JTL INFRA,101,103,99.15,102.25,322481,20171027
534612,AMTL,36.05,37.85,36.05,36.4,26432,20171027
534615,NECC LTD,35.55,37.8,34.95,36.4,86202,20171027
534618,SANGAM ADV,39.7,43.3,39.7,42.05,8007,20171027
534623,JUPITER INFO,80,80,78,78,450,20171027
534639,VINAYAK POL,10.2,11.25,10.2,11.25,586,20171027
534659,JOINTECA ED,12.36,12.36,12.36,12.36,8000,20171027
534674,DUCON,35.1,35.1,33.8,34.1,46255,20171027
534675,PROZONINTU,63,66.55,62.95,64.45,315359,20171027
534680,SRG HFL,202.45,204.9,200,200,1109,20171027
534690,LAKSHMIVILAS,155.9,156.35,150.1,151.35,138541,20171027
534691,COMFORT COM,18.35,18.45,18.35,18.45,477651,20171027
534707,ANSHUS CLOTH,1.49,1.49,1.49,1.49,11200,20171027
534708,RCL RETAIL,11.2,11.2,11.1,11.15,12000,20171027
534731,BRONZE INFRA,0.7,0.7,0.7,0.7,20837,20171027
534734,RMCHEM,8.52,8.52,8.52,8.52,6702,20171027
534741,VIRTUAL GLO,0.76,0.76,0.76,0.76,47415,20171027
534742,ZUARI AGRO,640,643.8,610,612.9,26305,20171027
534748,STEEL EXCH,100,103,100,100.65,272825,20171027
534755,TRIO MERCAN,12.5,13,12.35,12.42,20100,20171027
534756,TARA JEWELS,22.6,22.95,21.5,22.35,16659,20171027
534758,CIGNITI TECH,274,274,260.7,263.3,13406,20171027
534796,PANKAJ POLY,45,47,45,46,773,20171027
534804,CARERATING,1449.1,1515,1449.1,1502.1,2550,20171027
534809,PC JEWELLER,344.1,347,337.5,344.9,62157,20171027
534816,BH INFRATEL,456,456,415.75,419.35,6964795,20171027
534839,ECO FRIENDLY,20.9,20.9,20.9,20.9,160000,20171027
534920,COVIDH,1.07,1.08,1.06,1.06,2461,20171027
534976,VMART,1429.35,1440.4,1418.9,1424.5,1316,20171027
535141,SUNSTAR R,15.55,16.5,15,16.1,134428,20171027
535204,MUKTA,56.35,56.35,56.35,56.35,40,20171027
535267,COM FINCAP,14.2,14.3,14.1,14.15,14859,20171027
535276,SBISENSEX,350,351,349,349,67,20171027
535322,REPCO HOME,620,623.5,599.2,601.5,18045,20171027
535458,NRB IND BEA,30.35,30.35,29.6,29.65,714,20171027
535467,AIFL,472.25,481,469.9,471.7,7136,20171027
535566,KIFS FSL,82.6,86,82.55,83,535,20171027
535601,SREELEATHER,185.75,194,184.2,184.9,3713,20171027
535602,SHARDA MOTOR,2600,2601.8,2550,2555.1,624,20171027
535620,BINNY MILLS,260,282.9,240.05,250.5,1972,20171027
535648,JUSTDIAL,407.85,414,407.5,410.85,80461,20171027
535657,OONE,2.3,2.3,2.29,2.29,55294,20171027
535658,PAWANSUT,6.8,6.8,6.51,6.51,2990,20171027
535667,IFINSEC,20.05,20.05,19,19,30800,20171027
535693,BRAHM INFRA,38.6,40.85,35.5,36.7,11150,20171027
535719,QUEST SOFTEC,2.59,2.59,2.59,2.59,1568,20171027
535754,ORIENT CEM,166.6,172.3,166.6,170.65,48163,20171027
535755,ABFRL,149.65,150.5,143.8,147.95,120013,20171027
535789,IBUL HSG FIN,1243,1271.5,1235.9,1264.65,1171794,20171027
535958,INTEGRA GAR,3.66,3.66,3.66,3.66,500,20171027
536128,VKJINFRA,3.95,4.03,3.9,3.93,182883,20171027
536170,KUSHAL,130.55,130.55,128.5,130.55,281235,20171027
536264,TIGER LOGS,186.05,187,183,183.4,4205,20171027
536493,JKAGRI GEN,1085.3,1149.9,1085.3,1085.3,18073,20171027
536507,FUTLIF FAS,360,362.5,350,352.55,7946,20171027
536659,PVVINFRA,14.65,17,14.65,16,38194,20171027
536751,FIVEXTRADE,0.93,0.93,0.93,0.93,1000,20171027
536773,JIN POLY INV,72,72,65.65,68.35,148,20171027
536799,SRS FINANCE,9.25,9.5,9.25,9.5,1513,20171027
536960,M100,20,20.45,19.4,19.4,107,20171027
536974,CAPTAIN POLY,162,162,159.6,160,4094,20171027
537007,NIFTYIWIN,105.83,106.3,105.53,105.65,633,20171027
537069,ARNOLD HOLD,6.95,7,6.95,7,10105,20171027
537092,MODEX INT,37.8,41.4,37.8,39.7,300,20171027
537253,SUNIL HEALTH,75,78,74.1,77.85,6103,20171027
537254,RCI IND,182.9,182.9,171.8,173.5,35780,20171027
537259,SUYOG TELE,380,435,378,429.6,303,20171027
537291,NATH BIOGEN,407.5,441,407.5,428.6,167653,20171027
537292,AGRI TECH,133.9,133.9,125,128.95,15954,20171027
537524,VIAANINDUS,31.25,31.45,30,30.75,50702,20171027
537536,DENIS CHEM,115.05,115.05,108.05,113.8,12952,20171027
537582,UNISHIRE,4.48,4.48,4.48,4.48,20000,20171027
537708,KOTAKNIFTY,104,104.5,104,104.1,2530,20171027
537750,KIRAN VYPAR,142.2,144.9,138,139.5,17003,20171027
537785,ANISHA IMPEX,9.53,9.53,9.53,9.53,20000,20171027
537800,MANGALAM IND,1.81,1.81,1.71,1.76,210826,20171027
537820,VFL,5.23,5.23,5,5.18,538351,20171027
537839,PHOENIX TN,15.5,15.5,15.5,15.5,100,20171027
537840,RAUNAQEPC,174.8,174.8,167,170.6,1942,20171027
537954,SKP,25.7,26.3,25,25.4,360,20171027
538019,OBI LTD,43.5,43.5,40.25,41.95,2720,20171027
538057,CPSE ETF,30.25,30.34,30.05,30.18,391300,20171027
538092,JOONKTOLLEE,159.7,159.9,153.55,153.55,200,20171027
538119,RNB DENIMS,37,37,37,37,5000,20171027
538128,WOMENS NEXT,79.3,85.5,79,84.85,28000,20171027
538268,WONDERLA,364.6,368.1,360.5,363.25,9506,20171027
538319,GCM CAPI,2.46,2.46,2.45,2.46,12000,20171027
538364,BCPAL,6.12,6.12,6.12,6.12,8384,20171027
538365,ADHUNIKIND,53.3,53.3,50.2,51,1401,20171027
538395,NAM SEC,42.4,42.4,41.5,41.5,2201,20171027
538396,AXISHY12GP,9.56,9.56,9.56,9.56,8000,20171027
538433,CLASSIC,0.36,0.36,0.36,0.36,5307,20171027
538465,AMARSEC,19.4,19.4,19.4,19.4,100,20171027
538476,CTL,7.59,7.68,7,7.67,524242,20171027
538496,TARINI,25,25,25,25,12000,20171027
538520,SBL,0.29,0.3,0.29,0.3,85755,20171027
538521,CROWNTOURS,9.27,9.27,9.27,9.27,50,20171027
538540,RLFL,0.19,0.19,0.19,0.19,300000,20171027
538547,OASIS,82,82,79,79,3006,20171027
538557,SAIBABA,20.8,20.85,20.8,20.85,918657,20171027
538562,SKIPPER,234,244.3,234,235.6,59341,20171027
538566,BESTSTEEL,106,111.25,101,104.8,49717,20171027
538567,GULFOIL LUB,785,790,778,783.35,1246,20171027
538570,ACHAL,1.49,1.49,1.49,1.49,25480,20171027
538575,SOLISMAR,0.39,0.39,0.39,0.39,4349,20171027
538595,GLOSTER,608,613.95,606.5,613.4,795,20171027
538596,QUANTBUILD,1.53,1.53,1.53,1.53,10,20171027
538607,TOYAMIND,9.61,9.79,9.4,9.51,842543,20171027
538635,SNOWMAN,54.05,54.8,53,53.25,98603,20171027
538647,PURSHOTTAM,31,31,29,29,7712,20171027
538666,SHARDACROP,434.85,455,420,442.1,7844,20171027
538683,RELSENSEX,347.24,347.24,347.24,347.24,5,20171027
538685,SHEMAROO,405.45,405.5,388,390.15,1268,20171027
538704,D29SM40RD,11,12.03,11,12.03,8,20171027
538706,ULTRACAB,103.5,104,103.1,103.7,6760,20171027
538707,RCCL,43.6,45.7,43.6,45.7,1379,20171027
538708,ETIL,3.62,3.79,3.62,3.79,12193,20171027
538713,ATISHAY,127,127,113,124.9,9982,20171027
538715,DHABRIYA,159.5,159.8,151.45,156.8,866,20171027
538730,PDSMFL,236,236,228,228.3,1690,20171027
538734,CEINSYSTECH,182,186,182,186,3300,20171027
538770,CRANE INFRA,8.91,8.91,8.91,8.91,300,20171027
538771,PINCON,62.25,67.35,62,64.8,184056,20171027
538772,NIYOGIN,29.65,29.65,29.65,29.65,2800,20171027
538788,GILADAFINS,51.3,51.3,51.3,51.3,1503,20171027
538795,SAPPL,188,188,183.6,185.55,345,20171027
538812,AANCHALISP,10.75,11.15,10.31,10.6,27863,20171027
538817,CAPPIPES,77.2,77.2,64.65,71.55,12000,20171027
538834,MEL,25.75,25.75,25.75,25.75,1613,20171027
538835,INTELLECT,135,135.9,129.2,131.2,102871,20171027
538836,MONTECARLO,490,504.5,485,486.55,3944,20171027
538837,JSTL,47,47,39,41.5,5199,20171027
538858,CAMSONBIO,22,24,21.95,23.2,39515,20171027
538860,PANAFIC,1.84,1.85,1.76,1.78,752383,20171027
538861,AMSONS,6,6.09,5.8,5.99,54079,20171027
538891,SIPROJECTS,246.9,250.3,246.8,247,2667,20171027
538896,KANCHI,152.8,152.8,152.8,152.8,1770,20171027
538902,DHUN TEAIND,274,275,271.7,272.25,689,20171027
538918,VANICOM,12.45,12.45,12.45,12.45,826,20171027
538922,COSYN,91.5,96,90.55,91.9,39640,20171027
538928,KARNAVATI,23,23,21.6,21.7,266,20171027
538940,RCBFIIBD,12.39,12.39,11.65,11.65,4,20171027
538941,RCBFIIBG,11.65,11.65,11.3,11.31,1030,20171027
538942,MERCANTILE,12.75,12.75,12.75,12.75,6,20171027
538943,SONAL,7.3,7.3,7.3,7.3,250,20171027
538961,GENUSPAPER,10.35,10.68,10,10.68,600201,20171027
538962,MINDACORP,142.95,144.8,142,142.8,81134,20171027
538963,PACT,4.69,4.69,4.69,4.69,5,20171027
538964,MERCURYLAB,418,420.2,400.1,400.1,146,20171027
538965,CONCORD,28.95,29,28.35,29,1620,20171027
538979,GRNLAM IND,905,922.95,905,922.7,853,20171027
538987,TALBROSENG,291,304.9,286,288.6,4817,20171027
538992,SAPL,134.9,134.9,134.9,134.9,4,20171027
539007,PINCONLIFE,34.75,37.8,34.75,37.5,8727,20171027
539014,KALPACOMME,29.2,29.2,29.2,29.2,159,20171027
539015,ORTEL,34.1,34.1,33.1,33.55,761,20171027
539017,ASHFL,107,114,97,113.3,6884,20171027
539018,BEEKAY,348.95,348.95,348.95,348.95,814,20171027
539031,SETFBSE100,111.25,111.65,111.25,111.65,116,20171027
539040,TTIL,8.79,8.79,8.08,8.08,2639,20171027
539043,MANAKINDLTD,40.6,42.8,40.6,41.4,11607,20171027
539044,MANAKSTELTD,34.3,39.45,34.3,39.1,40773,20171027
539045,MNKALCOLTD,8.47,8.47,8,8.1,1382,20171027
539046,MNKCMILTD,13.55,13.79,12.97,13.53,62797,20171027
539056,ADLABS,68.8,72.7,68.75,70.25,134552,20171027
539083,INOXWIND,112,132.9,112,126.5,621192,20171027
539090,RAJPUTANA,10.07,10.65,10.07,10.65,8032,20171027
539098,FILTRA,16.4,16.6,16.4,16.5,30000,20171027
539099,ATHCON,25,25,25,25,10000,20171027
539110,NORTHLINK,22.41,22.41,22.41,22.41,1125,20171027
539112,SAB,89.15,89.15,89.05,89.15,154,20171027
539113,PML,4200,4290,4200,4289.95,33,20171027
539118,VRLLOG,350.5,354,346.05,350.9,6027,20171027
539122,BODHTREE,81.75,81.75,68.6,72.8,23417,20171027
539125,LAYLA,9.69,9.69,9.69,9.69,32,20171027
539126,MEP,100.9,102.75,99,99.55,135009,20171027
539132,VEGETABLE,3.19,3.27,3.1,3.23,11280,20171027
539141,UFO,399.95,404.95,397,398.7,6475,20171027
539143,SBCL,60.25,60.5,59.8,60,12300,20171027
539148,SHIVALIK,598,598,556,588.15,1935,20171027
539149,ICSL,3.96,3.96,3.95,3.96,5233,20171027
539150,PNCINFRA,182,189.8,179.65,184.1,104575,20171027
539151,ARFIN,1240,1384.7,1200,1253.6,4423,20171027
539168,SPISYS,8.18,8.18,7.41,7.41,4926,20171027
539169,FUNNY,10.91,10.91,10.91,10.91,1936,20171027
539176,HAWAENG,59.35,59.35,56.55,59.25,1035,20171027
539177,AIIL,41,43.85,40,41.05,989,20171027
539195,POEL,64.15,67.7,64.15,65.3,3888,20171027
539196,AEL,76,76.9,70.2,73.95,2260,20171027
539200,NOBPOL,0.72,0.72,0.72,0.72,150,20171027
539207,MANPASAND,451.35,465,440.15,443.6,4863,20171027
539216,JUNCTION,22,22,21.5,21.5,8000,20171027
539217,SRESTHA,11.2,11.2,11.2,11.2,30,20171027
539218,SAUMYA,36.95,36.95,36.95,36.95,80,20171027
539219,MUL,122.9,122.9,122.9,122.9,210,20171027
539223,AMBITION,48,50,47,50,15750,20171027
539225,JIYAECO,45.3,46,45.05,45.1,14400,20171027
539227,LOYAL,32,32,32,32,6000,20171027
539228,GGPL,158.5,159,157.1,157.8,15000,20171027
539229,MRSS,304,309.5,301.05,305.75,15600,20171027
539251,BALKRISHNA,69.45,71.8,68,68.3,7313,20171027
539252,SCFL,10.3,12.05,10.3,11.36,305592,20171027
539254,ADANITRANS,231,236.8,227.85,229.8,97722,20171027
539255,STARDELTA,172,185.35,172,184.95,255,20171027
539268,SYNGENE,516.9,517,499,500.25,11773,20171027
539273,PECOS,68,68,68,68,1000,20171027
539274,BLFL,10.85,10.85,10.45,10.45,370,20171027
539275,MSL,114,114.25,112,114,7500,20171027
539276,KAYA,935.9,954,935.9,939.65,9749,20171027
539278,SYMBIOX,2.77,2.86,2.76,2.86,37548,20171027
539287,ORTINLAABS,16.5,16.5,16,16.4,13418,20171027
539289,MJCO,533.8,537.6,514.8,520.8,15733,20171027
539290,BINDALAGRO,25.7,30,25.5,28.7,245097,20171027
539300,AKSPINTEX,45,45,45,45,130,20171027
539301,ARVSMART,159.05,162,157,158.55,13569,20171027
539302,POWERMECH,560.1,562.95,552.55,559.7,509,20171027
539309,RAMASTEEL,185,186.7,182,184,5381,20171027
539310,OYEEEE,23.4,23.4,23.4,23.4,3000,20171027
539311,NFIL,16.25,17.95,16.25,17.95,189,20171027
539312,UTISENSETF,340,343,340,343,2,20171027
539313,UTINIFTETF,1060,1070,1060,1069,39,20171027
539331,VETO,203.8,206,202,204.25,7369,20171027
539332,NAVKARCORP,194.2,195,193.2,194,4194,20171027
539333,PENPEBS,114.95,114.95,105.8,106.2,11735,20171027
539334,SHREEPUSHK,257.5,263,255.6,261.65,53146,20171027
539336,GUJGAS,900,918.85,890.4,898.1,6182,20171027
539346,SADBHIN,107.45,122,107,112.25,45691,20171027
539351,PRABHAT,149,150.4,143,145.6,14514,20171027
539353,SWARAJAUTO,90.45,90.45,90.45,90.45,34,20171027
539354,POLYSPIN,81,85,80.25,81.75,1757,20171027
539359,PRITIKAUTO,74.9,75,74.15,74.75,18104,20171027
539363,SKC,119,127.3,114.8,127.3,21000,20171027
539384,KRISHNACAP,7.1,7.1,7.1,7.1,79,20171027
539391,ACME,23,23,23,23,201,20171027
539398,VISHALBL,28.2,33,28.2,33,11250,20171027
539399,BELLACASA,203,203,201,201,6000,20171027
539400,MALLCOM,203,207,203,207,304,20171027
539403,ARAMBHAN,33.5,34,33.5,34,25000,20171027
539404,SATIN,301.75,309,298.05,299.65,2213,20171027
539407,GENCON,149.5,152.9,148,149.55,17139,20171027
539436,COFFEEDAY,219.55,226,218.5,220.85,9108,20171027
539437,IDFCBANK,57.75,57.75,56.8,56.95,515279,20171027
539447,BEARDSELL,69,72.85,69,72,8596,20171027
539448,INDIGO,1182.85,1213.1,1178.6,1202.25,48999,20171027
539450,SHK,272.25,277.6,272.15,276.55,8858,20171027
539470,SHREEGANES,288.2,288.2,288.2,288.2,1449,20171027
539479,GTV,31.4,31.4,29,31.4,6272,20171027
539518,UDAYJEW,22.7,22.7,20,22.7,2454,20171027
539523,ALKEM,1862.65,1876,1854.45,1867.4,892,20171027
539524,LALPATHLAB,746.5,750,741.05,743.35,5969,20171027
539525,NAVKETAN,0.92,0.95,0.91,0.91,26113,20171027
539528,AAYUSH,40.1,45,40.1,43.9,1015,20171027
539542,LUXIND,1188.25,1208,1181.2,1198.45,1440,20171027
539551,NH,303.55,304.1,298.1,299.2,2572,20171027
539593,SHIVA,1.78,1.78,1.78,1.78,907,20171027
539595,NATECO,96.1,96.4,95.7,96.3,99227,20171027
539597,JSLHISAR,227,236,225.85,229.05,201338,20171027
539599,KEL,30.5,30.5,30.1,30.45,4001,20171027
539620,AINFRA,99.95,99.95,99.95,99.95,120,20171027
539636,PRECAM,114.55,114.75,113,113.25,3365,20171027
539658,TEAMLEASE,1625.4,1644,1625.2,1632.9,80,20171027
539660,SAHYOGMULT,10.1,10.1,9.55,9.55,4079,20171027
539661,ACEMEN,23.3,23.3,23.3,23.3,2,20171027
539662,BFLDEV,70.5,70.5,70.5,70.5,51,20171027
539678,QUICKHEAL,191.9,193.8,190.3,192.65,16976,20171027
539686,KPEL,286.5,300,265,300,7500,20171027
539693,ALORA,13.39,13.39,12.94,12.94,241730,20171027
539697,AIRL,4.13,4.13,4.13,4.13,500,20171027
539725,GOKULAGRO,25.5,26.8,25.5,26.15,21795,20171027
539742,SIMBHALS,31.9,31.9,28.8,28.95,4520,20171027
539770,DARJEELING,14.7,14.7,14.45,14.55,26052,20171027
539785,PDMJEPAPER,30.25,30.55,29.5,29.9,16326,20171027
539787,HCG,272.35,274.8,265.1,269.7,3112,20171027
539798,UMIYA,114,114,114,114,1250,20171027
539799,BHARATWIRE,95.4,96,93.15,93.45,93072,20171027
539806,H1190M36RG,10.53,10.54,10.53,10.54,21000,20171027
539807,INFIBEAM,133.9,134,127.75,128.4,814581,20171027
539841,LANCER,74.5,74.5,74.5,74.5,5000,20171027
539844,EQUITAS,146.1,147,143.5,144,351733,20171027
539861,SKIL,38.9,38.9,35.6,38.5,74776,20171027
539871,THYROCARE,693.2,700,683,691.8,1935,20171027
539872,BAJAJHCARE,309,309,305,307.65,2000,20171027
539873,BRONZE,2.32,2.4,2.21,2.21,6231,20171027
539874,UJJIVAN,325,330.35,323.15,325.1,121067,20171027
539875,RSDFIN,142,142,135.6,135.6,14,20171027
539876,CROMPTON,224,229,213,218.5,156662,20171027
539883,PILANIINVS,2940,2940,2920,2936.6,215,20171027
539884,DARSHANORNA,101.1,101.1,101.1,101.1,8000,20171027
539889,PARAGMILK,270,275,263.05,264.8,25938,20171027
539910,KOCL,1.91,1.91,1.82,1.82,12052,20171027
539917,NAGARFERT,18.7,19.15,17.95,18.1,468307,20171027
539921,SEIL,130,130,130,130,38400,20171027
539939,YASHCHEM,121.1,121.1,121,121,6000,20171027
539940,MAXVIL,82.55,84.75,82.05,84,54476,20171027
539956,TAALENT,160,166.95,156.6,159.8,1080,20171027
539957,MGL,1181.75,1215.95,1181.1,1210.95,21955,20171027
539962,QFSL,0.91,0.91,0.91,0.91,3251,20171027
539963,ZEAL,519,550,519,550,3000,20171027
539978,QUESS,887.05,887.05,864.2,864.9,1240,20171027
539979,DIGJAMLTD,11.3,11.6,11.15,11.26,64696,20171027
539980,MIDCAPIWIN,71.76,71.76,71.76,71.76,92,20171027
539981,MAXINDIA,137,137,132.8,133.8,4857,20171027
539984,HUIL,1079,1079,1030.05,1070,131,20171027
539985,TITAANIUM,12.1,12.8,12.1,12.8,16000,20171027
539986,COMSYN,42,45.4,42,45.4,9000,20171027
539992,LLOYDSTEEL,1.58,1.58,1.53,1.57,54355,20171027
539997,KPL,56.5,56.5,52,52,6000,20171027
540005,LTI,823.8,824,801.5,810.75,9530,20171027
540006,BULL,35,35.1,34,34,1762,20171027
540023,MIENT,50.1,53,45.25,47.6,11833,20171027
540025,ADVENZYMES,258,266.65,258,264,21826,20171027
540027,PTIL,156,157,144,156.3,28500,20171027
540047,DBL,910,914.8,880.1,885.5,105077,20171027
540048,SPAL,399,404,395.5,399.4,5634,20171027
540061,BIGBLOC,99,99,94.9,97.25,33549,20171027
540063,ECS,20.55,21.95,18.5,18.75,24968,20171027
540064,FRETAIL,512.9,525.85,508.2,518.9,32168,20171027
540065,RBLBANK,536,536,520.1,525,94577,20171027
540071,CAMSONSEEDS,17.5,17.8,16.6,17.02,13133,20171027
540072,SHIVAEXPO,27.9,27.9,25.39,25.39,70000,20171027
540073,BLS,260,262,255.05,256.05,35967,20171027
540081,GOVNOW,11.55,12.15,11.55,12.15,10592,20171027
540082,RSTL,35,35,35,35,3000,20171027
540083,TVVISION,48,48,48,48,26443,20171027
540108,TAHL,27.8,27.8,27.5,27.5,10050,20171027
540115,LTTS,812.05,825,812,817,3214,20171027
540124,GNA,349.9,354,347.5,349.8,12391,20171027
540125,RADHIKAJWE,17.5,18,17.5,17.5,8000,20171027
540133,ICICIPRULI,389.95,396.95,388.85,395.35,45737,20171027
540134,IISL,8.8,9.05,8.59,9.05,4100,20171027
540135,ARCFIN,6.4,6.4,6.4,6.4,210,20171027
540136,HPL,139.5,142.75,138.6,140.5,11504,20171027
540143,SAGARSOFT,28.05,33.45,28.05,29.7,7510,20171027
540144,DRA,25.5,27.3,25.5,26.5,12500,20171027
540145,VALIANTORG,507,510,500.05,510,1200,20171027
540146,ACML,98.4,98.45,93.95,93.95,20000,20171027
540151,DIKSAT,65,65,65,65,15000,20171027
540152,IGRL,23.7,25.9,20.4,25.9,40000,20171027
540153,ENDURANCE,1074.1,1086,1068.7,1082.55,2754,20171027
540173,PNBHOUSING,1420,1450.05,1410.5,1417.1,7762,20171027
540175,REGENCY,32.25,33,32.25,32.5,7551,20171027
540180,VBL,494.85,513,493.8,505.45,6066,20171027
540192,LKPSEC,23.97,23.97,23.1,23.97,155519,20171027
540203,SFL,1384.05,1395.2,1280,1371.5,4110,20171027
540205,AVL,87.5,87.5,87.4,87.45,24000,20171027
540210,TMRVL,142,143.9,140,141.7,7856,20171027
540212,TCIEXP,568.45,574,560,560,676,20171027
540222,LAURUSLABS,539.1,543.25,536.3,538.3,4399,20171027
540243,NEWLIGHT,22.6,23.7,22.6,23.7,1160,20171027
540267,FLORACORP,7.19,7.19,7.19,7.19,2,20171027
540268,DHANVARSHA,24.1,24.5,24.1,24.5,24559,20171027
540293,PRICOLLTD,87.8,90.65,87.75,88.45,47425,20171027
540311,JITFINFRA,40,40.4,39,39.25,11639,20171027
540360,LLFICL,16.25,16.25,16.05,16.05,210,20171027
540366,RADIOCITY,385.95,385.95,376.65,376.9,857,20171027
540376,DMART,1145.05,1154.35,1131.5,1135.65,81706,20171027
540377,IFL,10.05,10.05,10.05,10.05,6000,20171027
540386,ONTIC,8.45,8.45,8.45,8.45,100,20171027
540393,SMLT,70.5,70.65,70.5,70.65,16000,20171027
540396,MANOMAY,36.25,36.25,36.25,36.25,4000,20171027
540403,CLEDUCATE,335,340,329.95,331.35,803,20171027
540425,SHANKARA,1495,1535.5,1477,1495.65,26215,20171027
540497,SCHAND,478.95,485.1,476,479.35,16056,20171027
540519,MEERA,188,188,185,185,6000,20171027
540526,IRBINVIT,92.85,93,92.75,93,40000,20171027
540530,HUDCO,82.75,86.4,82.1,85.9,2051264,20171027
540544,PSPPROJECT,413.75,426.8,413.75,417.55,6795,20171027
540550,YUG,35.1,40.3,35.1,38.25,40000,20171027
540565,INDIGRID,97,97.1,97,97.1,15309,20171027
540570,SFIVL,4.8,4.8,4.8,4.8,1099,20171027
540575,STARCEMENT,119.4,123.7,115.5,118,420038,20171027
540593,HEOF1126RG,9.56,9.65,9.4,9.6,8762,20171027
540595,TEJASNET,326.75,331.5,319.1,323.15,14487,20171027
540596,ERIS,565.1,575.5,563,570,1658,20171027
540602,GTPL,142.05,146.45,142,144.3,5567,20171027
540611,AUBANK,588,603,586,592.55,77500,20171027
540614,GGENG,44,44,44,44,6000,20171027
540616,ARTEMIS,116.05,118.65,116,117.45,868,20171027
540621,BHAGYAPROP,18.05,19.45,18.05,19.4,1770,20171027
540642,SALASAR,288,290,281.2,282.1,10347,20171027
540647,GANGESSEC,111.6,122.75,111.25,116.95,7333,20171027
540648,PALASHSEC,88.85,90.9,86,86.25,5417,20171027
540649,AVADHSUGAR,1208.95,1210,1175.35,1187.1,1921,20171027
540650,MAGADHSUGAR,201.05,218.3,201,218.2,8290,20171027
540651,JIGAR,41.8,43.4,41.8,43.4,8000,20171027
540652,CTCL,48,48,48,48,3000,20171027
540653,SINTEXPLAST,93,95,92.55,92.75,532794,20171027
540654,GSTL,60,60.05,60,60,8000,20171027
540669,UTINEXT50,290,293,290,292.5,1263,20171027
540673,SIS,778.55,782,773.55,773.9,1074,20171027
540678,COCHINSHIP,566.05,582.85,566.05,570.2,94346,20171027
540679,SMSLIFE,457,457,433,449.3,579,20171027
540680,KIOCL,255.4,282.2,255.4,282.2,26948,20171027
540686,SMRUTHIORG,94,94,82.1,92.8,66,20171027
540691,ABCAPITAL,175,176.95,174.8,175.3,694320,20171027
540692,APEX,433,438.8,416,421.4,66702,20171027
540694,ANG,92.5,92.85,90,90,12800,20171027
540695,DWL,19,19,19,19,6000,20171027
540699,DIXON,2794,2794,2700,2719.9,5197,20171027
540700,BRNL,181.8,183.8,175,175.6,17391,20171027
540701,DCAL,295.9,297,293.5,295.85,13636,20171027
540702,LASA,144.8,144.8,138.25,140.15,7454,20171027
540703,PROVESTSER,25.5,25.5,24.95,25.05,660,20171027
540704,MATRIMONY,851.45,855.65,842.05,849.95,1652,20171027
540709,RELHOME,81.75,83.75,80.5,81.85,159355,20171027
540710,CAPACITE,337,338.65,333.4,334.2,42498,20171027
540715,SAGAR,35.05,35.05,34.75,34.75,12000,20171027
540716,ICICIGI,681,684.95,678.65,682.35,17360,20171027
540717,PQIF,87.35,87.35,87.35,87.35,2368,20171027
540718,AKM,23.05,23.05,23.05,23.05,6000,20171027
540719,SBILIFE,665,665.05,659.3,661.7,49009,20171027
540724,DIAMONDYD,1158.35,1188,1158.35,1176.55,4814,20171027
540725,SISL,55,57.5,54.95,57,39000,20171027
540726,TTFL,55,56,54,54,20000,20171027
540727,POOJA,52.4,52.9,52,52,12000,20171027
540728,SAYAJIIND,374.45,374.45,374.45,374.45,360,20171027
540729,VANTABIO,65.95,68,60,62.5,102000,20171027
540735,IRIS,67.4,70.9,64.1,66.6,212000,20171027
540736,SIDDH,43,43,42.75,42.75,12000,20171027
540737,SGRL,38,38.05,34.05,34.15,30000,20171027
540738,STL,137,137,136,136,2000,20171027
540743,GODREJAGRO,549.9,571.9,549.2,558.65,96048,20171027
540744,MESCON,51.55,51.55,51,51.55,152780,20171027
540749,MASFIN,663.5,673,660.1,668.9,162359,20171027
540750,IEX,1555.4,1572.75,1551,1563.9,15867,20171027
540755,GICRE,846,857.9,830.1,837.45,170719,20171027
540756,KAARYAFSL,43.8,48,36.1,48,2058000,20171027
555555,SENSEXIWIN,344.88,346.34,344.78,344.78,361,20171027
570001,TATAMTRTDVR,232.5,240.95,232.05,237.7,497897,20171027
570002,FELDVR,45.45,49.7,44.05,47.85,10094,20171027
570003,GUJNREBNDVR,1.33,1.39,1.33,1.34,9379,20171027
570004,JISLBNDVR,62.4,72.35,61.7,68,209682,20171027
580001,STAN CHART,62,62,61.45,61.95,5431,20171027
590003,KARUR VY(PS,127.5,129.8,126.2,127.15,151104,20171027
590005,TIDE WATE(PS,6615,6620.15,6479,6507.75,432,20171027
590006,AMRUTANJAN,599,618.7,564.55,580.2,3798,20171027
590013,XPRO INDI(PS,49.5,49.6,48.5,49.35,2080,20171027
590018,HISARMET(PS,82,98.6,82,98.6,69191,20171027
590021,BHARAT RA(PS,2848.25,2860,2791,2804.5,856,20171027
590022,EASTER SI(PS,5.8,5.86,5.65,5.81,49027,20171027
590024,FERT CHE(PS,43.4,43.4,41.3,41.5,41978,20171027
590025,GINNI FIL(PS,45.6,48.4,45.35,47.3,91871,20171027
590030,SOUTH PET(PS,45,46.25,43.75,44.05,255212,20171027
590031,DE NORA,244.5,248,242.35,246,927,20171027
590041,KAVERI TELE,9.25,9.65,9.25,9.65,120,20171027
590043,HARITA SEAT,825,825,815,815.1,503,20171027
590051,SAKSOFT LTD,223.95,224,207.3,209.8,4556,20171027
590056,SALONA COTSP,119.55,119.95,109.55,116,674,20171027
590062,ANDHRA SUGAR,558.3,607.95,558.3,592.2,89004,20171027
590065,INDIA MOTOR,874,874.9,870,874.9,38,20171027
590066,KCP LTD,123.85,125,122,122.6,22882,20171027
590070,RADAAN MEDIA,1.31,1.31,1.3,1.3,4055,20171027
590071,SUNDARAM FIN,1675.85,1675.85,1642.95,1649.3,1231,20171027
590072,SUNDARAM BRK,692,692,644.05,682.1,1062,20171027
590073,WHEELS INDIA,1579.8,1600,1555,1577.7,394,20171027
590075,LAMBODHARA T,67.05,78,67.05,71.6,84592,20171027
590078,MAITHAN ALL,604.5,648.2,601.35,636.4,73132,20171027
590080,EASTERN GAS,50.35,50.5,47.5,48.85,2043,20171027
590086,ORISSA MINE,1873.9,1922,1850,1873.45,4780,20171027
590095,GOLDBEES,2640.05,2640.05,2623.11,2627.92,1598,20171027
590096,LIQUIDBEES,1000,1000.01,999.98,1000.01,1468903,20171027
590097,KOTAKGOLDETF,260.25,261,258.2,258.54,2105,20171027
590098,SBI GOLD ETS,2682.99,2682.99,2662,2670.9,364,20171027
590099,QUANTUM GOLD,1312.05,1312.05,1308,1308.95,12,20171027
590101,UTI GOLD ETF,2640,2640,2620,2629.57,320,20171027
590103,NIFTY BEES,1064.73,1064.99,1061.3,1062.41,1242,20171027
590104,JUNIOR BEES,295.25,299.6,295.25,299.15,73,20171027
590106,BANK BEES,2523,2523,2518.85,2521.5,1902,20171027
590107,KOTAK PSU BK,373,397.8,373,380.6,3511,20171027
590108,PSUBNK BEES,425,425,415,417,18,20171027
590110,QUANTUM INDX,1116.5,1117.5,1116.5,1117.5,2,20171027
590115,M50 ETF,97,97,96.9,97,183,20171027
590122,ASHIKACR,26.5,26.8,25.95,26.3,91957,20171027
590128,SHREE TULSI,11.45,11.45,11.45,11.45,21,20171027
590130,KANCO TEA,83.45,83.45,80,83.45,462,20171027
590132,JAY MAHESH,25.15,25.15,25.15,25.15,50,20171027
590133,GENERA AGRI,6.44,6.49,6,6.01,58436,20171027
590134,MADRASFERT,30.55,30.6,27.6,27.9,116433,20171027
600180,HDFC BANK LT,1806.75,1808.95,1790,1794.4,770779,20171027
633228,BHARATFIN6,985,988,978,983.95,292288,20171027
639844,EQUITAS,150,150,150,150,220000,20171027
700087,MUKUND CRPS,7.54,7.54,7.54,7.54,99,20171027
700102,SRRAYL ALKPS,6.72,8.5,6.72,7.46,1022,20171027
700133,3DPLM,67.6,67.99,67.6,67.66,2845,20171027
700134,VEDLRPS,10.33,10.35,10.33,10.33,126611,20171027
715001,9LTFIN18PRF,107.5,107.5,107.5,107.5,450,20171027
717502,JSW NCPS,8.6,8.7,8.6,8.7,22976,20171027
717503,ZEE NCPS,9.82,9.86,9.82,9.85,53776,20171027
800254,SGBAUG24,2799,2799,2799,2799,25,20171027
800258,SGB2016IIA,2949,2949,2949,2949,5,20171027
800259,SGB2016IIIA,2781,2790,2781,2781,104,20171027
800265,SGB2016IV,2800,2800,2788,2788,26,20171027
912459,PELCCD,113779.5,113779.5,110700,110700,3200,20171027
934784,LTFINNCDIV,1069.94,1069.94,1044.01,1050.02,477,20171027
934846,975TCFS19II,1120,1120,1120,1120,5,20171027
934854,1275IIFL18,1027,1031.99,1021.1,1021.1,384,20171027
934856,0IIFL18,1885,1885,1885,1885,2,20171027
934868,RFL18H,1800,1805,1800,1800,165,20171027
934888,940STFC18,1010,1010,1010,1010,80,20171027
934910,0SIFL18,1600.05,1600.05,1600.05,1600.05,50,20171027
934913,12IIFLIII18,1034.9,1034.9,1027.1,1033.8,280,20171027
934950,0MFL19K,1945,1945,1945,1945,5,20171027
934953,1185ECL19C,1046,1046,1046,1046,25,20171027
935016,12IIHFL2020,1084,1090.25,1084,1090.2,85,20171027
935052,0SCUF19,1490.02,1491.1,1490.02,1491.1,53,20171027
935114,0MFL20L,1461.01,1461.01,1461.01,1461.01,20,20171027
935130,10STFC19,1085,1085,1085,1085,50,20171027
935134,957STFC19,1019,1030,1018,1030,348,20171027
935136,971STFC21,1085,1085,1085,1085,100,20171027
935282,105SREI17C,1008.5,1008.5,998.59,998.59,2,20171027
935290,1125SREI19G,1081,1099,1081,1099,1024,20171027
935308,BLUENCDSR1,10,10,10,10,354,20171027
935309,BLUENCDSR2,10.29,10.29,10.29,10.29,236,20171027
935315,940IFCI19C,1025,1025,1025,1025,285,20171027
935321,990IFCI24F,1099.99,1099.99,1091.06,1091.06,55,20171027
935327,1025MFL17,1000,1000,1000,1000,60,20171027
935345,0MFL21,1435,1435,1435,1435,5,20171027
935347,935IFCI20,1050,1050,1050,1050,106,20171027
935383,849NTPC25,13.63,13.65,13.62,13.63,41051,20171027
935405,1175MMFL18C,1049.9,1049.9,1003,1003,479,20171027
935413,0MMFL20G,1435,1435.01,1435,1435.01,700,20171027
935417,975MFL18B,993.5,995.16,993.5,995.16,630,20171027
935419,950MFL20C,1010.25,1010.25,1010.25,1010.25,10,20171027
935455,10SREI18,1005,1005,1005,1005,20,20171027
935457,1050SREI18,1062,1062,1062,1062,21,20171027
935463,1075SREI20,1061,1100,1061,1080.5,2,20171027
935502,0MFL2022,1175.07,1178.21,1175.07,1178.21,52,20171027
935506,736PFC25,1100,1100,1100,1100,100,20171027
935526,1075MFL18,1039.99,1039.99,1031,1031,20,20171027
935534,1075MFL18A,1329,1329,1242.5,1242.5,105,20171027
935544,734REC30,1145,1145,1145,1145,11,20171027
935574,753IRFC30,1114.5,1120,1113,1120,2632,20171027
935576,750IRFC35,1145,1148,1145,1145.52,121,20171027
935584,76NHAI31,1175,1175,1170.01,1170.1,1301,20171027
935586,875MFL18,985.31,985.31,985.31,985.31,200,20171027
935588,9MFL19,1002.5,1010,1002.5,1010,250,20171027
935594,925MFL19,1071.11,1071.12,1071.11,1071.12,160,20171027
935618,774IREDA31,1195.63,1195.63,1195.63,1195.63,10,20171027
935620,768IREDA36,1249.9,1249.9,1249.9,1249.9,65,20171027
935642,764HUDCO31,1180.5,1180.5,1180.5,1180.5,50,20171027
935650,11KFL19,1000,1000,1000,1000,3,20171027
935672,729HUDCO26,1090,1090,1090,1090,26,20171027
935674,769HUDCO31,1195,1204.99,1195,1204.95,926,20171027
935682,764IRFC31,1135,1135,1135,1135,60,20171027
935690,764NABARD31,1181,1184.95,1181,1181.1,240,20171027
935692,850MFL18,1000,1000,981.02,981.02,500,20171027
935694,875MFL19,1008.8,1008.8,1008.8,1008.8,283,20171027
935740,872MMFSL26,1039.5,1039.5,1039.5,1039.5,143,20171027
935752,9MMFSL26,1072,1072,1072,1072,10,20171027
935768,11KFL19A,985.01,1000,985,1000,735,20171027
935778,95EHFL19,1115.49,1115.5,1050,1050,128,20171027
935784,0EHFL21,1105,1195,1105,1195,8,20171027
935788,10EHFL26,1097,1097,1092.1,1092.1,358,20171027
935802,893DHFL26B,1039.25,1043,1028,1043,205,20171027
935814,930DHFL26B,1065,1065,1057,1057,338,20171027
935824,0DHFL26B,1050,1050,1050,1050,68,20171027
935898,10SIFL21,1035,1055,1035,1055,101,20171027
935908,905RHFL22B,1060,1060,1050,1050,35,20171027
935912,915RHFL27B,1066,1066,1066,1066,13,20171027
935916,940RHFL32B,1070,1070,1070,1070,50,20171027
935924,912SEFL20B,980,980,980,980,50,20171027
935936,935SEFL22B,999,999,999,999,43,20171027
935956,9MFL22A,1072.5,1072.5,1072.5,1072.5,50,20171027
935966,0MFL25,1060,1060,1060,1060,150,20171027
935974,10KFL20,920.06,921,920.06,921,50,20171027
935984,0SIFL18A,1050,1050,1050,1050,11,20171027
935986,850SIFL18,1001,1030,1001,1030,40,20171027
935996,950SIFL22,1020,1020,1020,1020,50,20171027
935998,0SIFL22,1046,1046,1046,1046,10,20171027
936004,875MFL22,1005,1005,1001,1001.7,175,20171027
936006,850MFL19A,1030.6,1030.6,1030.6,1030.6,59,20171027
936010,900MFL22A,1035.01,1035.01,1035.01,1035.01,50,20171027
936016,0MFL19B,1025.6,1025.6,1025.6,1025.6,85,20171027
936026,0KFL18D,1030,1030,1030,1030,3,20171027
936048,805MMFSL32,1000,1005,1000,1005,90,20171027
936050,925SEFL22,995.15,995.15,995.15,995.15,70,20171027
936054,0SEFL22,1019,1019,1019,1019,82,20171027
936062,950SEFL27,1001,1001,1000,1000,456,20171027
936064,955SEFL27,995,995,970,973.25,1311,20171027
947146,TATA18MAR11,1141000,1141000,1141000,1141000,1,20171027
949470,848IIFCL28B,1215500,1215500,1215500,1215500,50,20171027
950493,843PFC22,5150,5150,5050.11,5071.05,14,20171027
951066,IDBI17OCT14,940000,940000,940000,940000,5,20171027
961693,SBIBONDSII,11000,11175,11000,11175,11,20171027
961695,IDFCBKBD1B,8200,8205,8200,8205,18,20171027
961700,IDFCBKBD1F,8100,8100,8100,8100,6,20171027
961703,SBIBIVR,11368,11390,11368,11390,15,20171027
961706,IIFCLBDIS2,1615,1615,1615,1615,20,20171027
961710,IDFCBKBD1H,8110.05,8110.05,8110.05,8110.05,4,20171027
961711,PFCBS1,5079.15,5200,5079.15,5150,15,20171027
961712,PFCBS2,8250,8260,8201,8240.67,42,20171027
961714,PFCBS4,8255,8449,8255,8449,18,20171027
961715,PFCBT1S1,5280.01,5280.01,5280.01,5280.01,1,20171027
961716,PFCBT1S2,8080,8100.01,8080,8100.01,28,20171027
961717,PFCBT1S3,5080.01,5080.01,5080.01,5080.01,4,20171027
961719,IDFCBKBD1I,5455,5455,5455,5455,4,20171027
961721,LTINF90122I,1083.4,1085,1083.4,1083.91,275,20171027
961722,LTINF9122II,1651,1652.15,1634.01,1652.08,539,20171027
961727,820NHAI22,1107,1107,1101.51,1101.53,1120,20171027
961728,830NHAI27,1190,1190,1190,1190,100,20171027
961729,820PFC2022,1094.99,1095,1094.99,1095,300,20171027
961730,830PFC2027,1174,1174,1174,1174,200,20171027
961731,8IRFC230222,1084,1085,1080.03,1084,306,20171027
961735,870IDFCBKA,5271,5271,5271,5271,8,20171027
961736,870IDFCBKB,7940.75,7940.79,7940.75,7940.79,12,20171027
961737,870LNT22A,1051.6,1051.6,1051.6,1051.6,120,20171027
961738,870LNT22B,1582.5,1583,1578.1,1582.29,1093,20171027
961740,890SREI17B,1475.01,1485,1475.01,1485,40,20171027
961742,915SREI17B,1401.1,1401.1,1401.1,1401.1,10,20171027
961743,793REC22,1111,1111,1111,1111,50,20171027
961744,812REC27,1165.08,1165.08,1165.08,1165.08,75,20171027
961748,722REC22TF,1124.83,1124.83,1124.83,1124.83,25,20171027
961750,719PFC2023,1105,1124.99,1092,1124.99,45,20171027
961751,736PFC2028,1179.9,1179.9,1179.75,1179.82,3,20171027
961752,719IIFCL23,1092,1092,1085.1,1085.1,20,20171027
961753,736IIFCL28,1160,1160,1160,1160,1000,20171027
961754,740IIFCL33,1180,1180,1180,1180,1,20171027
961756,734IRFC2028,1109,1109,1108,1108,2251,20171027
961764,734HUDCO23,1115,1115,1115,1115,25,20171027
961766,703HUDCO23,1130.11,1130.11,1130.11,1130.11,25,20171027
961771,708IIFCL33,1122,1122,1122,1122,10,20171027
961784,839HUDCO23,1126,1140,1125,1139.92,315,20171027
961786,874HUDCO33,1239,1239,1239,1239,100,20171027
961790,843NHPC23,1150,1150,1125.02,1138.92,660,20171027
961792,892NHPC33,1315,1315,1311.5,1313.89,447,20171027
961796,863IIFCL28,1247.99,1270,1247.99,1255.1,620,20171027
961798,875IIFCL33,1240,1257.55,1238.5,1256.05,1900,20171027
961802,843PFC23,1153,1199.9,1153,1199.9,430,20171027
961810,891NTPC33,1364.03,1364.03,1364.02,1364.03,425,20171027
961814,876HUDCO24,1212.3,1212.3,1212.3,1212.3,100,20171027
961816,901HUDCO34,1370,1370,1350,1368.02,608,20171027
961820,866IIFCL24C,1200,1200,1200,1200,200,20171027
961821,873IIFCL29D,1280,1280,1280,1280,1,20171027
961822,891IIFCL34,1330,1330,1330,1330,1,20171027
961863,898HUDCO29,1321,1321,1321,1321,25,20171027
961885,888IRFC29,1339,1375,1300,1300.22,625,20171027
961895,880IIFCL29,1265,1265,1265,1265,100,20171027
961897,880IIFCL34,1306,1306,1306,1306,50,20171027
972655,IFCI010811B,19350,19350,19201,19201,40,20171027
972656,IFCI010811C,10300,10300,10250,10253.72,170,20171027
972660,IFCI310111A,5166,5185,5166,5185,10,20171027
972661,IFCI310111B,8191,8195.25,8191,8191,25,20171027
972663,IFCI310111D,7550,7600,7550,7600,8,20171027
972704,IFCI121211A,7354,7525,7354,7525,20,20171027
972705,IFCI121211B,5040,5040,5040,5040,4,20171027
972706,IFCI121211C,7607,7607,7607,7607,3,20171027
972713,IFCI150212A,7720.25,7727,7715,7718,57,20171027
972714,IFCI150212B,5032,5050.5,5025.01,5050.5,43,20171027
972715,IFCI150212C,7456,7650,7456,7650,52,20171027
972716,IFCI150212D,5160,5160,5160,5160,7,20171027
972719,IFCI310312A,7185.05,7185.05,7151,7151,12,20171027
972720,IFCI310312B,4851.2,4950,4851.2,4950,8,20171027
972721,IFCI310312C,6889.75,6889.75,6889.75,6889.75,4,20171027
972883,893PTCIF22,5120,5135,5120,5130,20,20171027
972885,893PTCIF22A,7800,7803,7800,7802.6,16,20171027
972889,915PTCIF27,5350,5350,5350,5350,2,20171027