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

500002,ABB LTD.,1395.95,1408,1373.6,1387,81504,20171227
500003,AEGIS LOGIS,286.95,287,279.95,281.85,17740,20171227
500008,AMAR RAJA BA,837,848.05,828.15,834.35,18165,20171227
500009,A.SARABHAI,10.38,10.46,9.96,10.46,38047,20171227
500010,HDFC,1715,1716.3,1702,1708,18119,20171227
500012,ANDHRA PETRO,60.15,60.15,59.9,60.15,289169,20171227
500013,ANSAL INFRAS,28.25,28.65,26.5,26.5,194484,20171227
500014,APPLE FINANC,3.65,3.65,3.44,3.44,3523,20171227
500020,BOM DYEING,294.95,295.4,280,284.8,523823,20171227
500023,ASIANHOTNR,185.6,187.8,172,177.35,6488,20171227
500024,ASSAMCO,5.99,6,5.7,5.76,106969,20171227
500027,ATUL LTD.,2750,2753.8,2706,2714.7,976,20171227
500028,ATV PROJECTS,9.95,9.95,9.51,9.8,49029,20171227
500029,AUTOLITE(I),70,70,68.8,69,6001,20171227
500031,BAJAJ ELECT.,475,496,475,485.9,2283003,20171227
500032,BAJAJHIND,14.75,14.8,14.5,14.55,593815,20171227
500033,FORCE MOTR,3495,3605,3495,3582,46304,20171227
500034,BAJFINANCE,1791,1796.05,1761.45,1767.45,26427,20171227
500038,BALRAM.CHINI,139.5,139.5,133.6,135.15,262435,20171227
500039,BANCO PROD.,264.35,266,256.5,259.35,43940,20171227
500040,CENTURY TEXT,1430.15,1443.05,1421,1428.25,27573,20171227
500041,BANNARI AMAN,2210,2220,2200,2200,77,20171227
500042,BASF INDIA,2237.15,2241.85,2171.2,2185.6,905,20171227
500043,BATA INDIA,754.6,762.75,748.95,750.75,43672,20171227
500048,BEML LTD,1607.05,1628,1572.95,1590.7,26712,20171227
500049,BHARAT ELECT,187.95,187.95,182.9,184.35,188144,20171227
500052,BHANSALI ENG,174.3,181.95,172.3,181.9,457549,20171227
500055,BHUSH STEEL,63.6,64,62.25,62.6,254859,20171227
500058,BIHAR SPONGE,1.71,1.83,1.7,1.73,11485,20171227
500059,BINANI IND.,140.2,144.65,129.5,133.05,121565,20171227
500060,BIRLACABLE,65.8,68.5,65.6,66.1,4952,20171227
500067,BLUE STAR,811.1,811.1,798,801.3,2089,20171227
500068,DISA INDIA,6210,6400,6000,6240,71,20171227
500069,BNK CAPITAL,134.9,143.8,130.1,132.6,11252,20171227
500074,BPL LTD.,114,117.9,111.05,112.1,435024,20171227
500078,CAMPH.& ALL,1260,1350,1250,1326.2,8967,20171227
500083,CENTURY EXT,6.3,6.3,6.08,6.1,74896,20171227
500084,CESC LTD.,1055,1075,1045,1052.95,41848,20171227
500085,CHAMBAL FERT,147,150.75,146,146.6,57484,20171227
500086,EXIDE IND.,222,222,217.2,218.5,70987,20171227
500087,CIPLA LTD.,612,623.8,609.3,612.3,150545,20171227
500089,DIC INDIA,550,587.8,550,569,6875,20171227
500092,CRISIL LTD,1850.05,1892,1850.05,1874.95,922,20171227
500093,CGPOWER,91.25,92.1,89.65,90.45,236385,20171227
500096,DABUR (I),358.4,358.4,350.2,351.55,75558,20171227
500097,DALMIASUG,137.25,137.25,134.65,135.05,10595,20171227
500101,ARVIND Ltd,454,454.7,441,443.65,68896,20171227
500102,BALARPUR IND,16.2,16.32,15.54,15.84,1707886,20171227
500103,BHEL,93.05,94.45,92,92.6,978884,20171227
500104,HIND.PETRO,433.9,433.9,423.5,425.7,130076,20171227
500106,IFCI LTD,28,29.5,27.45,27.75,4765272,20171227
500108,MAHA.TELE,24.8,25.05,23.9,24.05,749652,20171227
500109,MRPL,131.8,131.8,127,127.9,85286,20171227
500110,CHENNAI PET.,433.95,435.15,430.8,431.8,22380,20171227
500111,REL.CAP.,524.7,535.3,515.5,519.9,1212535,20171227
500112,STATE BANK,317,320.3,312.9,314.15,2192876,20171227
500113,STEEL AUTH.,91.2,93.15,89.75,91.1,2496208,20171227
500114,TITAN,855.3,860.6,844.8,850.4,40698,20171227
500116,IDBI BANK L,60.45,60.95,59.75,59.95,304121,20171227
500117,DCW LTD.,41.55,42.4,40.3,40.6,103254,20171227
500119,DHAMPUR SUGA,237,238.75,224.1,225.9,56086,20171227
500120,DIAMINES&CHM,104,107,103.5,105.4,7448,20171227
500123,ELANTAS,2205,2298.8,2194,2274.9,2912,20171227
500124,DR.REDDY'S,2382,2420.5,2365.6,2400.55,74246,20171227
500125,E.I.D.PAR,362.05,376,362,374.95,55429,20171227
500126,MERCK LTD,1326.35,1343.8,1290,1299.95,3634,20171227
500128,ELEC.CASTING,34.75,36,34.4,34.95,439443,20171227
500132,EMPEE SUGARS,3.91,4.4,3.9,4.24,33246,20171227
500133,ESAB INDIA,822,825.95,790,798.3,10800,20171227
500135,ESSEL PROP,289.7,295.95,288,290.75,2235,20171227
500136,ESTER INDUS.,55.05,59.9,53.1,57.5,566462,20171227
500139,FEDDERELEC,77.9,78.8,76.2,76.45,46527,20171227
500141,FERRO ALLOYS,14.5,14.5,13.4,14.05,145678,20171227
500143,P.H.CAPITAL,37.9,37.9,37.9,37.9,25,20171227
500144,FINOL. CABLE,697.75,711.65,690,704.75,5116,20171227
500147,CMI FPE,979.95,1152.4,965.1,1152.4,9651,20171227
500148,UFLEX LTD,496.45,500,482.15,488.55,15462,20171227
500150,FOSECO INDIA,1839,2174.15,1839,2174.15,15200,20171227
500153,GANESH BENZO,98.2,100.4,98.05,98.3,103572,20171227
500155,GARDEN SILK,45.35,45.5,42.55,43.45,44232,20171227
500159,METROGLOBL,84,85.5,80.5,84.05,11938,20171227
500160,GTL LTD.,15.7,16.15,15.35,15.4,91270,20171227
500163,GODFREY PH,981.05,1003.5,981.05,994.45,4331,20171227
500164,GODREJ IND,602.65,608.5,600.35,602.1,14369,20171227
500165,KANSAI NERO,561,561,548,554.5,6020,20171227
500166,GOODRICKE,486,487.8,465,471.25,12484,20171227
500168,GOODYEAR (I),1029,1032,980,990.5,22200,20171227
500170,GTN INDUS,18.45,19.55,18.25,19.35,7508,20171227
500171,GHCL LTD,309.15,324,309.15,317.6,161392,20171227
500173,GUJ.FLOURO,897.8,916.85,895,897.95,4808,20171227
500179,HCL INFOSYS,58,59,55.7,56.5,2276675,20171227
500180,HDFC BANK,1878,1878,1851.1,1857.85,43177,20171227
500182,HEROMOTOCO,3808,3833.1,3756.25,3779.35,6762,20171227
500183,HIMACHAL FUT,29.9,30.8,28.35,28.8,2487882,20171227
500184,HSCL,158.9,159.7,154.75,155.95,172087,20171227
500185,HIND.CONSTN.,42.1,42.6,40.25,40.9,1217280,20171227
500186,HIND.OIL EXP,138,139.65,134.05,135.15,305873,20171227
500187,HSIL,516.85,519,506.5,508.5,5361,20171227
500188,HINDUS.ZI,307.9,309.25,302.5,303.85,30769,20171227
500189,HINDUJA VENT,770,780,750,758.7,6157,20171227
500191,HMT LTD.,40,41.45,39.75,39.9,5112,20171227
500192,PRAG BOSIMI,4.36,4.56,4.2,4.23,2001,20171227
500193,HOTEL LEELA.,20.85,22,20.8,20.9,190022,20171227
500199,I.G.PETRO,781.15,781.65,748.55,759.95,7542,20171227
500201,IND.GLYCOLS,457.9,477.3,452.45,459.05,173974,20171227
500206,MARGO FIN,14.65,14.65,13.92,13.92,20,20171227
500207,INDO RAMA,44.9,45.5,43.8,44.35,107205,20171227
500209,INFOSYS LTD,1029,1038.85,1025.1,1034.05,201241,20171227
500210,INGERSOLL,807.85,811,798.8,802.5,4506,20171227
500211,INSILCO LTD.,30.1,30.35,29.4,29.9,18778,20171227
500212,INTEG.FIN.SE,42,42,41,41,301,20171227
500213,INTER.TRAVEL,231.1,231.25,223,223.8,3882,20171227
500214,ION EXCHANGE,600.1,609,585,599.9,30652,20171227
500215,AGRO TECH FO,742.8,743.35,707.9,719.05,2925,20171227
500219,JAIN IRRIG,128,128.5,125.8,127.3,2789477,20171227
500220,JASCH INDUST,70.5,74.3,69.4,72.5,7447,20171227
500223,JCT LTD,3.5,3.55,3.45,3.48,734339,20171227
500227,JINDAL POLYF,421.5,431.9,408,409.85,45945,20171227
500228,JSWSL,267.45,269.35,263,265.6,111325,20171227
500231,UMANG DAIR,79.5,82.9,79.1,80.05,12378,20171227
500233,KAJARIA CER.,721.75,725.15,716.8,718.2,6945,20171227
500234,KAKATIYA CEM,413.35,413.35,395.95,396.9,19547,20171227
500235,KALYANI STEL,416,421.25,395.7,398.45,54989,20171227
500238,WHIRLPOOL,1532,1532,1501.05,1510.55,3619,20171227
500239,KG DENIM,72.5,72.5,69,69.45,12587,20171227
500240,KINETIC ENG.,75,79,74.7,76.35,38780,20171227
500241,KIRL.BROS.,329.1,329.1,309,311.95,14179,20171227
500243,KIRL INDUS,1561.1,1561.1,1500,1515,422,20171227
500245,KIRL.FERROUS,105,109.75,104.1,108.5,605476,20171227
500247,KOTAK MAH.BK,1015,1021.8,1010,1013.3,19599,20171227
500249,KSB PUMPS,894.7,905,886,895.95,238,20171227
500250,L.G.BALKRISH,1101.9,1102,1055.05,1065.75,5006,20171227
500251,TRENT LTD.,329.95,332.75,325,327.6,7893,20171227
500252,LAKSHMI MACH,5947.05,5974,5876,5897.6,1755,20171227
500253,LIC HOUS.FIN,569.75,573.35,566.6,568.25,144820,20171227
500254,UTTAMVALUE,0.38,0.39,0.36,0.39,2177676,20171227
500255,LML LTD.,9.33,11.02,9.2,10.82,980671,20171227
500257,LUPIN LTD.,878.5,885.75,870.65,875,155018,20171227
500259,LYKA LABS,60.25,68.05,60.25,65.9,222372,20171227
500260,RAMCOCEM,797.9,805,781.5,789.2,7823,20171227
500264,MAFATLAL IND,310,320,306.3,310.4,1791,20171227
500265,MAH.SEAMLESS,513,513,496.75,505.95,7820,20171227
500266,MAH.SCOOTER,2810,2810,2765,2779.3,402,20171227
500267,MAJESTIC AUT,146,149.9,140.1,140.45,10119,20171227
500268,MANALI PETRO,39,42,38.7,40,630875,20171227
500271,MFSL,589.8,610,586.4,606.25,50860,20171227
500279,MIRC ELECT,61.9,61.9,58.45,58.45,482635,20171227
500280,CENTURY ENKA,332.7,340.5,330.35,331.7,9196,20171227
500284,LORDS CHLORO,51.95,51.95,48.75,50,5470,20171227
500285,SPICEJET LTD,147.9,149.1,145.5,146.05,1233892,20171227
500288,MOREPEN LAB.,40.5,44.2,39.6,40.25,3836182,20171227
500290,MRF LTD.,74100,74305.95,72503.35,72958.7,749,20171227
500292,HEIDEL CEM,155.55,156.15,152.5,152.8,23026,20171227
500294,NCC,134.65,135.05,131.2,132.1,419619,20171227
500295,VEDL,323.05,328.3,320.7,326.15,507158,20171227
500296,NAHAR SPG.,124.25,129.7,123.15,124.7,37652,20171227
500298,NAT.PEROXIDE,2188.8,2188.8,2135,2147.8,3405,20171227
500300,GRASIM IND.,1147.1,1157.15,1134.1,1140.55,33785,20171227
500302,PEL,2910,2912.25,2851.4,2866.1,10437,20171227
500304,NIIT LTD.,99.4,101.5,98,98.5,97729,20171227
500306,JAYKAY,8.4,8.8,8.4,8.43,16904,20171227
500307,NIRLON,215.05,222.8,215.05,222.2,5292,20171227
500312,ONGC CORPN,196,196.2,191.4,192.55,885515,20171227
500313,OIL COUNTRY,53.8,57.95,52.55,54.7,127962,20171227
500314,ORIENT HOTEL,41.9,43.75,41.55,41.95,95790,20171227
500315,ORINTAL BANK,124.25,125.9,122.5,123.15,102248,20171227
500317,OSWAL AGRO.,16,16.34,15.34,15.56,66747,20171227
500319,INDIAN SUCRO,58.5,58.5,56.7,57.1,6658,20171227
500322,PANYAM CEMEN,63.75,67.4,63.5,63.85,53092,20171227
500325,RELIANCE,930.15,936.75,918.35,922.3,390127,20171227
500327,PILITA,14.75,14.9,14.35,14.45,26776,20171227
500330,RAYMOND,1059.75,1059.75,1025,1038.2,19165,20171227
500331,PIDILITE,915.5,929.95,906,915.95,75017,20171227
500333,PIX TRANS,174,180,174,178,39494,20171227
500335,BIRLA CORPN.,1151.5,1155.1,1130,1135.4,51045,20171227
500336,SURYA ROSHNI,384,392.45,384,386.3,42155,20171227
500337,PRIME SECUR.,62.2,62.95,59.8,62,42848,20171227
500338,PRISM CEMENT,116.45,116.45,113.6,114.25,9547,20171227
500339,RAIN,363.5,368.65,358.5,363.9,293444,20171227
500343,PUDUMJEE,30.35,30.55,28.6,29.15,19803,20171227
500346,PUN.COMMUNI.,39.45,43,39.45,41.25,4206,20171227
500350,RSWM LTD,364.05,392,364.05,378.95,13745,20171227
500354,RAJSH.SUGAR,57,57,55.25,56.85,1529,20171227
500355,RALLIS INDIA,257.05,289.4,257.05,268.75,812369,20171227
500356,RAMANEWS,29.6,30.05,28.55,28.7,25598,20171227
500357,RAMA PAPER,11.6,11.89,11.44,11.89,800,20171227
500358,RAMA PETRO,3.61,3.99,3.61,3.99,700,20171227
500360,RAPICUT CARB,84.5,84.5,82,82,8103,20171227
500365,RMGALLOY,6.31,6.62,6.31,6.62,4201,20171227
500366,ROLTA (I),61.5,63.2,58.6,59.45,670849,20171227
500367,RUBFILA INT.,87.5,87.95,85.55,86.65,78861,20171227
500368,RUCHI SOYA,22,22.5,19.6,19.85,1276017,20171227
500371,SAMTEL IND.,2,2,2,2,500,20171227
500372,SAMTEL COL,1.11,1.11,1.11,1.11,15000,20171227
500378,JINDAL SAW,134.5,141.8,133.9,136.4,657249,20171227
500380,JK LAKSHMI,444.45,447.15,435,435.25,3039,20171227
500387,SHREE CEMENT,17799,17950,17785,17888.6,277,20171227
500388,SHREE KRISHN,32.45,32.45,32.45,32.45,1009,20171227
500390,REL INFRA,541.5,552,531.1,534.25,802218,20171227
500394,SOLID CARBID,0.33,0.33,0.33,0.33,4979,20171227
500399,STEELCO GUJ.,9.25,10.49,9.25,9.8,46077,20171227
500400,TATA POWER,93.95,94.3,91.7,92.3,791704,20171227
500402,SPMLINFRA,151.85,159,149.9,154.55,31774,20171227
500403,SUNDARAM FAS,586.7,593.45,574.15,579.5,12356,20171227
500404,SUNFLAG IRON,81.1,81.6,78.2,78.7,151748,20171227
500405,SUPREME PET,382.25,382.25,375.5,380.5,7234,20171227
500407,SWARAJ ENGIN,2069.95,2069.95,2015,2025.6,3869,20171227
500408,TATA ELXSI,961.55,970,945.85,952.85,26591,20171227
500410,ACC LTD,1741,1746.4,1725,1731.25,6563,20171227
500411,THERMAX,1227,1238.85,1202.7,1209.1,1019,20171227
500412,THIRUMALAI,2222.45,2230,2148.7,2165.1,16274,20171227
500413,THOMAS COOK,249.3,264.2,248,258.4,175025,20171227
500418,TOKYO PLAST,129.7,132,127.8,130.3,3503,20171227
500420,TORRENT PHAR,1386.2,1434.75,1382.5,1391.45,13834,20171227
500422,TRANSCHEM,28.15,32.1,28.15,29.5,670,20171227
500425,AMBUJA CEME,273,273.35,268.5,270.75,85068,20171227
500429,UNIPHOS ENT.,91.05,93.45,89.1,90.55,15340,20171227
500439,VARD HOLDNG,5780,6098.7,5570,5763.65,4008,20171227
500440,HINDALCO,268.1,269.55,264.8,265.8,240655,20171227
500444,WEST COAS PA,328.3,330.35,314.95,316.95,93712,20171227
500449,HIND.ORG.CHM,39,39.9,34.6,35.3,777667,20171227
500456,PAS.ACRYLON,29.5,29.95,27.8,28.15,210431,20171227
500459,PROCTER &GAM,9463.25,9463.25,9370,9390.05,10256,20171227
500460,MUKAND LTD.,92.2,93.15,89.95,90.15,100077,20171227
500463,AGCNET,131.55,136.5,131.55,132,3514,20171227
500464,UCAL FUEL,323.1,323.85,305.6,308.95,79070,20171227
500467,HARR.MALAYAL,101.7,101.7,98.5,98.55,14283,20171227
500469,FEDERAL BANK,109.55,111.3,108.9,109.35,243950,20171227
500470,TATA STEEL,724,728.8,717.55,721.8,221809,20171227
500472,SKF INDIA,1842.65,1860,1825.75,1830.4,793,20171227
500477,ASHOK LEYL.,119.8,120.25,117.5,118.55,457747,20171227
500480,CUMMINS (I),927,937.25,911.15,918.1,31057,20171227
500483,TATA COMM,679.95,698.5,679.95,691.15,75907,20171227
500488,ABBOTT (I),5416.75,5467.95,5404.45,5423.1,335,20171227
500490,BAJ HOLD INV,2960,3035.75,2925,2957.65,4597442,20171227
500493,BHARAT FORGE,729,733.05,710.05,719.25,47183,20171227
500495,ESCORTS LTD.,756.8,756.8,741.35,746.85,57045,20171227
500500,HIND.MOTORS,8.28,9.15,8.2,8.67,890351,20171227
500510,LARSEN & TOU,1269,1275,1252.4,1258.6,75616,20171227
500520,MAH & MAH,746.95,754.5,740.15,747,130028,20171227
500530,BOSCH LTD,20265.25,20300,20000,20082.45,774,20171227
500540,PREMIER LTD,32.1,33.9,31.75,31.75,17207,20171227
500547,BHARAT PET.,532.25,540.5,531.5,533.2,55984,20171227
500550,SIEMENS LTD.,1239,1243.5,1225.4,1229.2,4141,20171227
500570,TATA MOTORS,425,427.95,420.35,422.5,217274,20171227
500575,VOLTAS LTD,655.7,671.45,652.1,667.9,63977,20171227
500620,GREAT EASTE,401.05,412.1,399.05,402.05,23552,20171227
500645,DEEPAK FERT.,396,412.55,396,405.1,38519,20171227
500650,EXCEL INDUST,635,638,596.45,602.5,5396,20171227
500655,GARWARE POLY,214,214,206.5,208.4,6352,20171227
500660,GLAXOSMITH,2431,2442,2424.25,2429.15,877,20171227
500670,GUJ.NARMADA,485.1,497.75,483.5,490.9,219023,20171227
500672,NOVARTIS,645.3,648.3,640,643.55,8505,20171227
500674,SANOFI,4650,4945,4600,4710.3,430,20171227
500676,GLAXOSMITHKL,6434.2,6500,6420,6469.1,1419,20171227
500680,PFIZER LTD.,2045.1,2050,1999,2039.55,1138,20171227
500690,GUJ.ST.FERT,152.9,153.1,147.9,149.35,158838,20171227
500696,HIND UNI LT,1348,1363.75,1345.5,1354.45,60930,20171227
500710,AKZOINDIA,1790,1810,1785,1801.4,523,20171227
500730,NOCIL LTD,186,187.65,180.75,181.85,194658,20171227
500770,TATA CHEM.,733.1,746.3,729.05,736.6,87055,20171227
500777,T.P.L.,72,73.9,70.7,71.6,80976,20171227
500780,ZUARIGLOB,255.95,273.8,254.75,259.8,141698,20171227
500790,NESTLE (I),7835,7840,7720,7741.25,1277,20171227
500800,TATAGLOBAL,306,308.6,302.2,305,197380,20171227
500820,ASIAN PAINTS,1158,1158,1142.95,1148.45,51598,20171227
500825,BRITANIA IND,4735.05,4753.35,4728.25,4730.5,13159,20171227
500830,COLGATE PALM,1086.45,1088.5,1075.5,1078.35,5119,20171227
500840,EIH LTD.,148.1,150,145.05,145.4,9040,20171227
500850,INDIAN HOTEL,119.95,120.95,118.05,118.3,51394,20171227
500870,CASTROL,200,200,194.1,195,223371,20171227
500875,ITC LTD.,265.45,265.45,262,262.35,248993,20171227
500877,APOLLO TYRES,269.7,271,262.8,268.55,179863,20171227
500878,CEAT LIMITED,2003,2030,1925.85,1949.35,53559,20171227
500940,FINOLEX IND.,665.45,694.25,659.8,665.5,10699,20171227
500945,VALUE IND L,8.6,8.9,8.6,8.85,8716,20171227
501148,DALAL ST INV,98,98,96.05,96.05,30,20171227
501150,CENTRUM CAP,73,73.9,72,72.3,644399,20171227
501179,OSCAR INV.,216,218,214,215,6405,20171227
501242,TCI FINANCE,26.8,27,26.1,26.35,16485,20171227
501295,INDUS.INV.TR,115.05,115.05,115,115,980,20171227
501298,INDUS.&PRUD.,1400,1423.4,1375,1385.75,1109,20171227
501301,TATA INVEST.,850.05,891,850.05,866.95,16156,20171227
501343,MOTOR&GEN.FI,39.5,41.3,39.5,39.75,4524,20171227
501370,WALCHAND PF,178,181,168.2,170.9,4628,20171227
501391,W.H.BRADY,208.1,215,198.4,210,1611,20171227
501423,SHA ENG PLA,1000,1000,970,973.75,5518,20171227
501425,BOM.BURMAH,1663.6,1672,1608,1624,35789,20171227
501430,BOM.CYCLE,2629.45,2629.45,2629.45,2629.45,31,20171227
501455,GREAVES COTT,134.85,138,132.4,135.45,1274991,20171227
501477,MULLER & PHI,69.8,69.8,69.8,69.8,10,20171227
501700,INDIA NIVEH,47.6,47.65,47.45,47.45,6369,20171227
501833,CHOWGULE ST,14.95,15.65,14.95,15.65,1886,20171227
501848,GLOBAL OFFS,34.5,35.65,34.5,35.1,9904,20171227
501945,DHENUBUILD,2.95,2.95,2.94,2.94,505,20171227
502015,ASSOC.STONE,40.55,41.5,40.35,40.55,62765,20171227
502090,SAGAR CEM.,836.1,843,833.05,834.55,285,20171227
502137,DECAN CEMENT,560,565,556.1,564.95,1125,20171227
502157,MANGALAM CEM,355,358.8,349.85,356.85,1878,20171227
502165,OCL INDIA L,1510.15,1523.75,1504,1508.25,202,20171227
502168,N C L IND.,254.5,257.1,251.4,252.1,3362,20171227
502175,SAURAS.CEM.,83.1,85,82.3,82.7,31953,20171227
502180,SRI DIGV CEM,26.05,26.5,25.85,26.25,136261,20171227
502219,BOROSIL GLAS,978,994.8,965,969.8,12089,20171227
502250,MARATH.REFRA,337.05,337.05,337.05,337.05,10,20171227
502281,TRIVENI GLAS,25.2,25.2,23.8,24.75,25440,20171227
502330,IPAPPM,325,325,315.85,317.35,4978,20171227
502355,BALKRISH IND,1191.05,1195.05,1158.1,1163.85,23709,20171227
502407,NATH PULP,44.15,44.9,40.9,41.35,26088,20171227
502420,ORIENT PAPER,134.25,136.5,132.95,133.5,25522,20171227
502445,CITADEL,80,80,76.1,76.1,151,20171227
502448,ROLLATAINER,6.75,6.75,6.75,6.75,74583,20171227
502450,SESHA.PAPER,890,896,878,882,2580,20171227
502587,RAMA PULP,40,41.65,40,41.65,83314,20171227
502742,SINTEX IND.,24.8,25.25,24.35,24.5,1808227,20171227
502761,BLUE BLEND,40.1,40.9,37.7,38.25,169230,20171227
502820,DCM LTD.,111.15,115,109,113.1,14794,20171227
502865,FORBES & CO,5130,5290,4710.05,5020.2,52147,20171227
502873,H.P.COTTON,40.1,41.95,40,41.65,1258,20171227
502937,KESORAM IND,139.15,143.15,137.75,138.7,161459,20171227
502958,LAKSHMI MILL,3789,3912,3499.95,3577.65,1348,20171227
502986,VARDH TEXT,1326,1330,1317.75,1326,898,20171227
503031,PENLAND LTD,34.55,34.8,33.2,33.5,232669,20171227
503100,PHOENIX MILL,607.9,610,600,607.4,778,20171227
503101,MARATHON NEX,586.55,586.55,565,569.25,3591,20171227
503127,RAJA BAHADUR,882,882,882,882,1,20171227
503162,REL.CHEMOTX,93,97,92.95,95,12098,20171227
503169,RUBY MILLS,346.8,364.9,340,344.4,4653,20171227
503205,SHREERAM,54.5,55.45,54.2,54.8,4760,20171227
503229,SIMPLEX REAL,114,114,114,114,100,20171227
503310,SWAN ENG,189.8,195.6,188.5,190.9,106290,20171227
503349,VICTORIA MIL,3813,3835,3721,3745,32,20171227
503657,VEER ENERGY,35.8,36.5,33.15,34.5,205039,20171227
503659,SWIL,18.6,18.6,18.6,18.6,27101,20171227
503722,BANSW.SYNTEX,144,148,143.55,143.6,3674,20171227
503772,MODELLA WOOL,4.4,4.4,4.4,4.4,20,20171227
503776,MODIPON,35.05,36.7,34.5,35.35,11280,20171227
503804,SHRI DINESH,235.8,235.8,224.1,227.55,7729,20171227
503806,SRF LIMITED,1953.15,1959.95,1940,1947.45,8206,20171227
503811,SIYARAM SILK,773.45,780.8,744,758.35,5643,20171227
503816,SWAD.POLYTEX,11.07,11.07,11.07,11.07,100,20171227
503831,FOMENTO HOTE,154,159,154,156,1101,20171227
503837,SHREE RAJSYN,18.35,18.4,18.2,18.4,1434,20171227
503960,BHARAT BIJLE,1343.95,1351.3,1310,1315.5,8255,20171227
504000,ELPRO INTER,50.5,51.4,49.1,51,12692,20171227
504008,EMCO LTD.,19,19.65,19,19.25,43376,20171227
504028,GEE LTD,54.1,54.1,52,53.05,5312,20171227
504036,HIND.RECT,141.9,144.8,131.2,136.05,23385,20171227
504058,NIPPOBATRY,904.95,905,890.1,890.5,141,20171227
504067,ZENSAR TECH.,865.6,879.5,865.6,878.9,2281,20171227
504076,JYOTI LTD.,50,50,50,50,690,20171227
504084,KAYCEE IND,8721.05,8721.05,8721.05,8721.05,10,20171227
504092,INDOKEM LTD.,31,31.9,30,30.4,3580,20171227
504093,PANA ENERG,357.8,358,339,341.55,6379,20171227
504112,NELCO LTD.,126,127.9,118.5,119.85,57480,20171227
504132,PERM MAGNETS,111.6,116,107.05,111.05,11944,20171227
504176,HIGH ENERGY,346.2,389,346.2,374.65,1895,20171227
504212,UNIV.CABLE,186.7,189.05,184.1,184.35,7310,20171227
504220,W.S.INDUSTR.,8,8.45,7.95,8.02,24415,20171227
504240,DELTON CABLE,27.2,27.2,25.5,27.2,1359,20171227
504258,LAKSHMI ELEC,784,827,780,787.45,10863,20171227
504286,DELTA MAG,51,51,51,51,75,20171227
504341,RELTD,41,44,41,44,1375,20171227
504378,NYSSACORP,2,2,2,2,50,20171227
504605,UNI ABEX,425,430.5,425,430.5,112,20171227
504614,SARDA ENMIN,493,536.9,493,512.45,59334,20171227
504646,BHAGWATI AUT,111,124,111,119,19752,20171227
504673,UNIV.PRIME,1.66,1.66,1.66,1.66,50,20171227
504701,GONTER PEIP,9.9,10.31,9.61,9.62,26148,20171227
504713,HIND.WIR LTD,43.9,43.9,42,42,1459,20171227
504741,IND.HUME PIP,455,465,442.25,457.5,5945,20171227
504786,INVEST &PREC,442.5,473.5,437,466,20454,20171227
504810,INFORMEDTEC,35.7,35.7,35.7,35.7,197,20171227
504840,KAIRA CAN CO,1305.4,1326,1300,1326,56,20171227
504879,ORIENT ABRAS,56.7,56.95,53.55,53.85,27486,20171227
504903,RATHI ST,2.67,2.87,2.67,2.87,200,20171227
504908,DUNCANENG,109,109.35,109,109.35,1108,20171227
504918,SANDUR MANG.,1238,1255,1180,1216.05,17640,20171227
504959,STOVAC IND.,3318.95,3318.95,3224.4,3281.05,184,20171227
504961,TATA YODOGAW,71.5,71.95,68.15,70.6,6035,20171227
504966,TINPLATE,265,269.4,261.4,263.45,178942,20171227
504973,TIFHL,664,722,664,686.1,30469,20171227
504988,WELCAST,1333,1392.9,1226.15,1298,696,20171227
505010,AUTO AXLES,1425,1425,1380,1385.6,2053,20171227
505029,ATLAS CYCLES,216,226.4,216,221.75,2473,20171227
505036,AUTO COR.GOA,1275,1300,1250,1256,1773,20171227
505075,SETCO AUTO,66,66.65,62.85,63.55,448327,20171227
505141,SCOOTERS IND,52.8,52.8,50.1,50.95,8160,20171227
505160,TALBROS AUTO,315,319.85,304.8,309.5,12983,20171227
505163,ZF STEERING,1405,1432.2,1370,1384.85,7352,20171227
505192,SMLISUZU,926.6,932.25,900,904,3177,20171227
505196,TIL LTD.,643,646.9,624,626.75,2585,20171227
505200,EICHER MOTOR,30324.65,30324.65,30100,30164,550,20171227
505216,ALFRED HERB,744,769.95,744,762.75,48,20171227
505230,CIMMCO,141,142,132.15,132.15,25871,20171227
505232,VELJAN,1240,1245,1168.55,1174.9,515,20171227
505242,DYNAMAT.TECH,2190,2225,2150,2170.8,119,20171227
505250,G.G.DANDEKAR,89.1,89.1,88,88,398,20171227
505255,GMM PFAUDLER,840.15,884.8,825,867.45,37109,20171227
505283,KIRLOSAR PN,1056.05,1065,1045,1059.9,2593,20171227
505299,KULK-POWER,49.55,49.55,49.55,49.55,500,20171227
505302,LAXMI AUTOLM,50.1,50.1,50.1,50.1,30,20171227
505324,MANUGRAPH IN,60.7,61.85,57.75,58.85,55229,20171227
505355,NESCO LTD,525,531.45,522.65,524.65,9835,20171227
505358,INTEGRA ENG,69.4,69.55,68.95,69.55,17879,20171227
505368,REVATHI EQU.,730,750.3,730,735,889,20171227
505400,TEXINFRA,71.1,74.05,70.35,71.8,103010,20171227
505412,WENDT(INDIA),2404.25,2490,2382.35,2470.8,560,20171227
505509,RESPON IND,42.25,49.15,40,42.2,743372,20171227
505526,DOLAT INV.,7.25,7.25,7.25,7.25,10550,20171227
505533,WESTLIFE DEV,330,345,328.05,331.25,297476,20171227
505537,ZEE ENTER,582,589.6,578.6,586.55,34532,20171227
505576,GOLDCORP,60.25,65.9,60.2,65.45,9080,20171227
505590,SVPGLOB,567.5,586,556.25,578.45,52719,20171227
505665,ANTIF BEARNG,502,514,501,505.2,5540,20171227
505681,BIMETAL BEAR,605,635,605,617.15,13109,20171227
505688,BHARAT GEARS,202.65,210.5,200.4,205.6,16935,20171227
505693,LATIMMETAL,34.25,34.25,34.25,34.25,100,20171227
505700,ELECON ENG,107.35,107.5,100.6,102.1,267226,20171227
505703,DECCAN BEAR.,25.45,25.45,25.45,25.45,50,20171227
505710,GRAUER& WEIL,71,72.9,70,70.6,356928,20171227
505712,GUJ.AUTO GE,350,360.2,348.1,349.3,3468,20171227
505714,GABRIEL(I),191.95,196,191.3,195.45,21742,20171227
505720,HERC.HOISTS,150.45,151.85,147.25,147.95,10176,20171227
505726,IFB IND.LTD.,1396.2,1396.2,1352.1,1375.65,3711,20171227
505729,SINGER INDIA,262,264.95,254,254.75,23681,20171227
505737,INTER.COMBUS,600.15,607.5,572.2,582.3,9928,20171227
505744,FED MOG GOE,523,537,522.9,532,1926,20171227
505750,JOSTS ENG.,1031,1050,1000.1,1002.45,1172,20171227
505790,SCHAEFFLER,5739.2,5952.5,5721.1,5808.65,632,20171227
505800,RANE HOLDIN,2328.6,2442.45,2328.6,2398.5,1373,20171227
505827,SNL BEARINGS,408,460,408,430.25,28290,20171227
505840,JAIPAN INDUS,49.15,49.15,49.15,49.15,5381,20171227
505850,MANCREDIT,3.75,3.75,3.56,3.65,244038,20171227
505854,TRF LTD.,271.2,274.8,263,264.95,22378,20171227
505872,WPIL LTD.,671.6,680,662,665.5,12297,20171227
505890,KENNAMETAL,892.05,916.6,890,896.25,10981,20171227
505978,TRITON VALVE,2149.95,2149.95,2052,2066.3,955,20171227
506003,SUDAL INDUS,10.32,10.4,10,10.4,1668,20171227
506016,JRIIIL,1.31,1.31,1.31,1.31,1597,20171227
506022,PRAKASH IND.,179.7,184.6,177.1,180.45,563235,20171227
506074,ARSHIYA,109,116,108.85,109.5,48392,20171227
506076,GRIND NORTON,536.1,542.6,530,533.15,1258,20171227
506079,LAKSHMI PREC,45.7,45.7,44.05,44.05,2504,20171227
506105,STANROSE MAF,175.5,181,175.5,177.1,589,20171227
506109,GENESYS INT.,340,346.45,328.1,330.7,7846,20171227
506122,PANKAJPIYUS,58.9,62.2,56.75,57.2,2099,20171227
506128,PARNAXLAB,55.5,58.25,55.5,57.35,11585,20171227
506146,VISAGAR POL,1.41,1.42,1.41,1.41,230883,20171227
506180,SHRI OM TRD,127.4,127.4,127.4,127.4,5,20171227
506184,KANANI IND,9.85,9.85,9.8,9.83,2000,20171227
506194,ARIH SUPER,176,178.9,170,172.4,104350,20171227
506197,BLISSGVS PH,217,218,213.6,215.4,204048,20171227
506222,INEOSSTYRO,1060.4,1098,1060,1074.15,1085,20171227
506235,ALEMBIC LTD.,56.4,58.5,55.85,56.5,1047387,20171227
506248,AMINES&PLAST,68.2,70,67.05,67.4,11821,20171227
506260,ANUH PHARMA,184,187.9,181.5,182.05,14883,20171227
506261,MODISON MET.,76,76,73.2,73.55,25115,20171227
506285,BAYER CROP,4339.45,4430,4310,4378.65,1031,20171227
506365,CHEMO PHARMA,42.6,42.6,42.5,42.5,102,20171227
506390,CLARI CHEM,566,572.4,565,570.85,2451,20171227
506395,COROM INTER,560.5,563.45,554.2,556.65,20000,20171227
506401,DEEPAK NITR.,237.3,244,233.3,235.65,142488,20171227
506405,DHARAMSI CHM,121.4,123.4,117.55,118.95,21795,20171227
506414,DIL LTD,1671,1698.8,1601,1660.45,125,20171227
506480,GOCLCORP,555,575,550.55,559.8,6230,20171227
506520,JAYSHRI CHEM,19.45,19.45,18.75,18.9,66074,20171227
506522,JL MORISON,1269,1323.9,1253.15,1296.95,46,20171227
506525,KANORIA CHEM,98.75,101.55,97,97.5,36740,20171227
506528,KELTECH EN.,1347,1347,1300,1301.5,456,20171227
506532,NITTA GELA,263,271.5,261.05,270.25,16971,20171227
506579,ORIENT.CARB.,1256.8,1257.95,1222,1224.95,1001,20171227
506590,PHIL.CARBON,988.9,1006,958.9,970.55,42737,20171227
506597,AMAL PRODUCT,199,203.5,197,199.5,13792,20171227
506605,POLYCHEM,420,450,404,430,110,20171227
506618,PUN.CHEM,452,465,452,458.7,986,20171227
506640,GUJCHEM DIST,130,130,118.75,119,201,20171227
506642,SADHANA NITR,95,97.9,92,92.7,6723,20171227
506655,SUDARSH.CHEM,378.3,385,378,380.1,6393,20171227
506685,ULTRAMARINE,411.9,435,398,402.2,68557,20171227
506687,TRANSPEK,1401,1423.9,1382,1388.75,1572,20171227
506690,UNICHEM LAB,320,322,312.25,314.85,438598,20171227
506720,ZANDUREALTY,2004,2039.4,1981,2000.65,417,20171227
506734,MYS PETRO,147,152.1,137.7,140.95,6690,20171227
506767,ALKYL AMINES,667.1,674.6,650.05,656.35,1068,20171227
506808,TUTICORIN.,12.5,13.75,12.5,13.08,9227,20171227
506820,ASTRAZEN.PH.,1178.95,1184,1145,1155.7,2271,20171227
506852,PUN.ALKALI,28,29,27.7,28.25,14480,20171227
506854,TANFAC IND.,137,137.5,128,130.6,21490,20171227
506858,GUJ.PETRO,21,22.1,21,22.1,230,20171227
506863,SWADESHI IND,3.24,3.24,3.24,3.24,8512,20171227
506879,GUJ.THEMIS.,55,57,55,56.05,21247,20171227
506910,JAYSN DYEST,77,77,76.95,77,661,20171227
506919,MAKERS LAB.,102,112.4,100.7,105.05,27758,20171227
506943,J.B.CHEMICAL,322.05,329.3,322,324.15,17188,20171227
506971,BB REALTY,4.62,4.62,4.62,4.62,500,20171227
506981,BL.CHIP TEX,154.9,154.9,140.05,150.55,4491,20171227
507155,JAGATJIT IND,88.05,88.05,88.05,88.05,4450,20171227
507180,KESAR ENT.,65.15,65.15,62.8,63.7,2459,20171227
507205,TILAKNAG IND,20.4,20.45,20.05,20.2,48184,20171227
507315,SAKTHI SUGAR,24.5,24.7,23.7,24.15,27817,20171227
507410,WALCHANDNGR,236.7,238.8,228.9,230.2,138911,20171227
507435,KHOD.INDIA,71.9,74.65,71,74.65,3800,20171227
507438,IFB AGRO,924,924,864.45,864.55,2430,20171227
507442,DHARANI SUG,30.3,30.9,29.55,29.95,4920,20171227
507450,THIRU A.SUG.,60.15,61.95,58.35,59,12492,20171227
507474,KOTHARI FERM,52.65,52.65,49.25,50.45,3454,20171227
507488,G.M.BREWERI,951.35,974.8,935,939.45,9020,20171227
507490,RANA SUGARS,6.85,6.89,6.61,6.74,82689,20171227
507498,PICCADILY SU,8.8,9.42,8.35,8.5,15466,20171227
507508,RIGA SUGAR,14.15,14.8,13.85,14,20146,20171227
507514,SOM DISTILL.,188.8,189.75,180,183.25,42194,20171227
507515,CJ GELATIN,7.41,7.41,7.41,7.41,1084,20171227
507525,AMRIT CORP,1215,1250,1215,1240,56,20171227
507526,ASSO.ALCOHOL,265,270,260,261.75,30171,20171227
507552,FOODS & INNS,1330,1330,1286,1289.5,985,20171227
507580,IVP LIMITED,210,210,206,206,1314,20171227
507598,KLRF LTD,90.25,97,90.25,93.1,38007,20171227
507621,MILKFOOD,468.9,468.9,418,422,10071,20171227
507645,POLSON LTD.,14543.95,14543.95,14543.95,14543.95,72,20171227
507649,RASOI LTD.,35200,35500,35198,35200,9,20171227
507652,RATNAMANI,1.51,1.51,1.51,1.51,321,20171227
507685,WIPRO LTD.,303,306.1,300.1,305.35,96717,20171227
507690,ORIENT BEVER,105,118.6,105,108.6,9006,20171227
507717,DHAN AGRI,729.95,736,717.35,727.3,1263,20171227
507747,TTK HEALTHCA,835,866.4,835,844,609,20171227
507753,TGVSL,67.05,69.9,67.05,67.9,306066,20171227
507779,KANPUR PLAST,157,169,155,165.9,84938,20171227
507785,TAINWALA CH.,125.1,129.9,123.15,124,5698,20171227
507789,JAGSON PHAR,37.85,38.9,37.2,37.9,25789,20171227
507794,KHAITAN CHEM,21.1,21.9,20.55,20.75,70519,20171227
507808,UNITED LEA(N,15.8,15.8,15.8,15.8,6900,20171227
507813,NATI. OXYGEN,44,47.6,44,46,359,20171227
507815,GILLETTE (I),6794.85,6815.25,6710,6748.9,314,20171227
507817,WIRES FABRIK,123.9,124.35,123.9,124.3,1046,20171227
507828,ANSAL HOUS.,28,28.45,26.5,26.6,45737,20171227
507833,COMPUTER PNT,1.36,1.36,1.36,1.36,100,20171227
507836,MAC CHARLES,433.2,454.95,432.6,443.95,520,20171227
507864,PION INVEST,47,48,46.5,47.5,7746,20171227
507872,ASHNOOR TEX.,21.35,22.9,21.35,22.9,895,20171227
507878,UNITECH LTD,7.64,7.7,7.31,7.35,5994459,20171227
507880,VIP INDUS.,352.75,353.7,345.7,348.6,30069,20171227
507910,FIBERWB IN,315,315,307,308.45,35751,20171227
507912,LKP FIN,130.55,140.9,130.55,132.85,35179,20171227
507944,BAJAJ STEEL,216,225.6,214.5,216,8784,20171227
507960,GUJ.HOTELS,133.95,135,126.05,127.25,15947,20171227
507966,RAS RESORTS,34.75,34.75,31.55,34.75,465,20171227
507970,PARA. COSMET,36.3,39.75,36.3,39.75,109,20171227
507981,JINDAL HOTL,56.05,60.9,56.05,60.15,15326,20171227
507998,SIMMONDS-MAR,114.3,115.95,111.35,112.35,10778,20171227
508136,BNALTD,308.5,317,308.5,310,4270,20171227
508486,HAWKINS COOK,3194.75,3204,3120,3139.8,591,20171227
508494,WARREN TEA,139,146.05,137,140.25,3020,20171227
508571,COCHIN MALA,45,45,45,45,100,20171227
508807,IST LTD.,1210,1229,1190,1194.75,321,20171227
508814,COSMO FILMS,384.5,384.5,365,368.7,11280,20171227
508860,DIAMANT,0.69,0.69,0.69,0.69,1,20171227
508869,APOLLO HOSP.,1183.9,1203,1177,1201.5,6850,20171227
508875,NITINCAST,181.45,185,172.4,185,240,20171227
508905,SMIFS CAPITA,48.15,48.15,47.55,47.55,295,20171227
508906,EVEREST INDS,599.6,599.6,580,581.2,10194,20171227
508918,GREYCELLS,44,44,42.2,42.2,125,20171227
508922,MSR INDIA,35.45,37.9,34.2,35.05,5917,20171227
508933,AYMSYNTEX,67,68.5,64.25,65.85,15788,20171227
508941,PANASON CAR,579,618,579,600.2,12764,20171227
508956,HB LEAS.PUB,2.71,2.71,2.71,2.71,60,20171227
508961,SHRICON IND.,38.35,38.35,38.35,38.35,600,20171227
508969,SULABH ENG.,24.6,24.6,24.6,24.6,21,20171227
508989,NAVNETEDUL,163.8,169.4,163,164.45,18249,20171227
508996,SATPROP LTD,6.5,6.6,6.01,6.5,26895,20171227
508998,STERL INTER,1.7,1.7,1.55,1.7,502664,20171227
509009,AUSOM ENT,75.9,77,73.05,73.3,2775,20171227
509020,RUCHI INFRA.,4.87,4.87,4.55,4.57,12335,20171227
509026,VJTFEDU,68.4,68.4,68.4,68.4,300,20171227
509048,LANCOR HOLDS,36.35,36.5,34.5,34.7,30046,20171227
509051,INDIAN INFO.,0.2,0.2,0.19,0.2,1552485,20171227
509055,VISAKA IND.,646.8,648,634.1,637.35,7426,20171227
509077,PRESSMN,83.45,84.9,79,79.9,49007,20171227
509079,GUFIC BIO SC,126.7,133.2,126.25,128.75,177716,20171227
509084,PHOTON CAP,32.2,32.2,32.2,32.2,122,20171227
509148,GOVIND RUBB.,20.35,21.45,20.3,21.1,201642,20171227
509152,GRPLTD,1350.05,1350.05,1326,1326.3,169,20171227
509162,INDAG RUBBER,180,187.5,180,181.55,8130,20171227
509196,M.M.RUBBER,46.9,46.9,46.9,46.9,1000,20171227
509220,PTL LTD,59.15,61,58.65,59.45,17686,20171227
509243,TVS SRICHAKR,3725,3799.9,3660,3737.8,3787,20171227
509438,BENARES HOT,1129.95,1130,1090,1109.05,367,20171227
509449,BHAGWATI OXY,38.4,38.5,36.5,36.6,1550,20171227
509472,CRAVATEX,500,500,460,472.1,760,20171227
509480,BERGE PAINT,264,264,257.35,259.45,27653,20171227
509486,CAPRIHANS,122.95,126,122,123.3,18952,20171227
509488,GRAPHITE IN.,674,690.5,666.2,670,306341,20171227
509496,ITDCEM,216.6,220.6,209.5,215.75,38651,20171227
509525,EMPIRE IND.,2171,2240,2171,2182.8,1742,20171227
509550,GAMMON INDIA,6.85,6.87,6.5,6.59,223085,20171227
509557,GARWARE WALL,968.5,969.65,953.55,961,746,20171227
509567,GOA CARBON,864,884,850,858.3,35581,20171227
509597,HARDCASTLE,437,437.3,437,437.3,698,20171227
509627,HIND.DORR,9.2,9.2,8.85,8.95,30880,20171227
509631,HEG LIMITED,2087,2175.6,2060.85,2115.6,70424,20171227
509635,HIND.COMPOSI,540.05,550.95,535.05,539.55,6031,20171227
509675,HIL,1402,1550,1400,1492.85,14883,20171227
509692,IND.CARD,206,209.45,205.7,205.7,1400,20171227
509709,INT.CONVEYOR,28.7,29.4,27,27.45,233452,20171227
509715,JAYSHRE TEA,116.9,119,114.5,116.6,19300,20171227
509760,MODERN SHARE,15.5,15.5,15.5,15.5,100,20171227
509820,PAPERPROD,356.2,356.9,353.35,355,3500,20171227
509874,SHALIMAR PAI,215.8,223.15,212.5,214.7,58554,20171227
509895,HIND MILLS,347,347,338,344,186,20171227
509930,SUPREM IND,1224.45,1229.5,1221,1222.9,2416,20171227
509966,VST INDUS.,3368.9,3368.95,3100,3137.15,296,20171227
510245,SWASTI VINAY,4.74,4.9,4.46,4.8,229033,20171227
511012,YAMINI INVES,11.97,12.55,11.97,12.55,3614,20171227
511034,JINDAL DRILL,166.95,169.65,165,166.8,36036,20171227
511064,APLAYA,4.61,4.61,4.61,4.61,100,20171227
511066,SAKTHI FIN.,36.15,39.4,36.15,37,14302,20171227
511072,DEWAN H.FIN.,597.95,604.3,591,593.3,161522,20171227
511076,SAT IND LTD,32.5,32.9,31.7,32,51138,20171227
511092,JMDVL,22,22.4,21.56,22.27,1895,20171227
511108,SHIVA TEXYAM,555.45,555.45,555.45,555.45,2116,20171227
511116,QUADRANT,1.92,2,1.8,1.9,64983,20171227
511131,KAMAN HSG,14.8,15,14.8,15,3407,20171227
511144,ASYAINFO,56.4,56.4,51.4,51.5,11989,20171227
511147,WALL ST.FIN.,42.1,43.25,40.15,40.95,5096,20171227
511176,PARSHWANA,17.65,17.65,17.65,17.65,150,20171227
511185,SURYAKRUPA,5.89,5.89,5.89,5.89,500,20171227
511196,CANFIN HOMES,504.35,504.35,484,490.35,67146,20171227
511208,IL & FS INVE,34,34.25,31.65,32.5,632331,20171227
511218,SHRIRAM TRAN,1468,1471.45,1442.1,1448.05,438301,20171227
511243,CHOLAFIN,1287.6,1295,1278.9,1287.4,1785,20171227
511288,GRUH FINANCE,501.45,501.45,496,497.6,8824,20171227
511333,VLS FINANCE,97.9,100.95,95.3,96.25,53301,20171227
511355,IND CEM CAP,5.9,5.9,5.9,5.9,11,20171227
511359,AD-MANUM FIN,40.95,40.95,36.35,36.45,5817,20171227
511377,MEHTA I.FIN,7.5,7.5,7.5,7.5,500,20171227
511389,VIDEOCON IND,17.45,18.1,17.05,18.05,975898,20171227
511391,INTER GLOB F,26.25,26.25,23.75,25.6,611,20171227
511411,SHRISTINFRA,299.5,300,290,294.9,3524,20171227
511413,CREST,255,257.65,249,249.8,2107,20171227
511431,VAKRANGEE,434.8,440,410.3,413.35,232327,20171227
511451,DHARANI FIN.,13.04,13.04,13.04,13.04,1100,20171227
511463,ALEXANDER,31,32,30.5,32,40575,20171227
511473,IND.BANK MER,21.85,21.95,21.3,21.4,30763,20171227
511501,BHARAT BHUSH,22.45,22.55,21,22.55,1972,20171227
511505,CAPITAL TRUS,501.05,519,496.35,510.15,1426,20171227
511507,USHAKIRAN FI,5,5,5,5,1100,20171227
511509,VIVO BIO TEC,49.5,50,49,49.9,4140,20171227
511523,VEERHEALTH,18.9,19.42,18,18.46,297926,20171227
511533,SAHARA HOUSG,81.85,81.85,75.15,77.6,685,20171227
511543,GSB FINANCE,9.74,9.74,9.74,9.74,1,20171227
511549,MORARKA FIN.,39.55,39.55,39.55,39.55,2500,20171227
511551,MONARCH,82,82,78,78.2,20442,20171227
511557,PRO FIN CAP.,229.25,237,226.75,235.7,19810,20171227
511559,TIMES GUARAN,75.15,75.4,74.9,74.9,3207,20171227
511589,AVONMORE,47.65,51.1,45,47.3,793306,20171227
511593,LIBORD FIN,12,13.17,12,13.17,4224,20171227
511605,ARIHANT CAP.,178.9,178.9,171,171.9,21265,20171227
511611,DCM FINANCIA,3.02,3.1,3.02,3.1,1400,20171227
511628,IMCAP,75.1,79.95,71.4,73.5,21090,20171227
511630,SAMBHAAV MED,16.54,16.7,15.45,15.5,688980,20171227
511654,SUGAL DAM,14.35,14.35,14.35,14.35,1700,20171227
511658,NETTLINX LTD,71.1,79,71.1,75.5,29340,20171227
511664,BGIL FL TEC,3.71,3.74,3.4,3.74,10465,20171227
511672,SCANSTL,23.15,23.15,22.75,22.75,1575,20171227
511676,GIC HOUSING,466.05,476,461,464,55696,20171227
511688,MATHEW EASOW,22.5,24.8,22.5,24.8,86,20171227
511692,AJCON GLOBAL,27,27.6,27,27,23518,20171227
511696,CHARTERED CA,61,64.95,60,63.35,525,20171227
511700,STD.CAP.MRKT,1.74,1.74,1.74,1.74,500,20171227
511702,PARSHARTI IN,5.95,5.95,5.95,5.95,100,20171227
511706,ACTION FIN.,8.98,9.02,8.98,9,60000,20171227
511724,BAID LEASING,192,194,190.5,191.95,26128,20171227
511726,VIPUL LTD,75.45,76.3,73.1,73.3,11310,20171227
511728,KZ LEAS FIN.,8.3,9.14,8.3,9.14,630,20171227
511736,USHDEV INTNL,2.2,2.25,2.09,2.09,32404,20171227
511738,MEHTA SECUR.,7.86,7.86,7.86,7.86,250,20171227
511742,CHOKHANI SEC,52.05,52.05,52.05,52.05,882017,20171227
511754,SHALIB.FINAN,159.9,174.95,150,159.4,145312,20171227
511758,MANSI FINANC,30.9,34.1,30.9,34.1,939,20171227
511764,UPASANA FIN.,35.15,35.15,35.15,35.15,1692,20171227
511766,MUTHOOT CAP,617.3,648.8,611,627.35,1028,20171227
512018,CNI RES LTD,2.71,2.84,2.71,2.71,4224,20171227
512068,DECCANGOLD,36.4,36.75,35.75,35.9,92704,20171227
512070,UPL,738,745.9,735.05,740.2,40102,20171227
512093,CRANES SOFTW,3.52,3.52,3.52,3.52,132552,20171227
512131,SIGNET IND,8.16,8.4,8.16,8.23,113811,20171227
512161,8KMILES,914.95,948.95,895.45,917.05,39249,20171227
512169,CAPRICORN,8.55,8.55,8.55,8.55,240,20171227
512175,VAMA INDS,29.75,29.75,28.1,29.05,11276,20171227
512179,SUNTECK REAL,424.15,424.85,415,420.8,52887,20171227
512217,PRISM MEDI,40,40,37.25,37.3,16039,20171227
512237,JAI CORP LTD,180.55,185.85,176.25,177.9,813528,20171227
512247,ASHIRWAD CAP,2.75,2.85,2.65,2.77,17111,20171227
512257,SVARTCORP,7.15,7.5,7.15,7.43,107742,20171227
512267,MEDIA MATRIX,7.05,7.4,7.05,7.4,26800,20171227
512289,SHIRPUR GOLD,209.1,213.6,195.2,197.8,24983,20171227
512296,BHAGYA INL,50,50,47.1,47.6,39634,20171227
512297,SHANTAI,167,173,165,165.4,459,20171227
512299,STERL.BIOTEC,3.25,3.32,3.2,3.24,81216,20171227
512301,CHAMBAL BREW,5.73,6.01,5.73,6,4630,20171227
512369,ENNORE COKE,3.48,3.48,3.48,3.48,100,20171227
512393,SHARDUL SECU,44.5,45.4,44.5,45.3,1588,20171227
512399,KAPASHI COMM,56.25,56.25,56.25,56.25,501,20171227
512417,TRITRADE,0.49,0.49,0.49,0.49,1505,20171227
512425,NIRAV COMMER,218,218,218,218,63,20171227
512437,APOLLO FIN I,15.2,15.27,13.84,15.27,2281,20171227
512453,SHRI JAGDAMB,153.3,153.3,153.3,153.3,100,20171227
512455,LLOYDS MET E,18.55,18.6,18,18.05,23129,20171227
512463,SHREE GLOBAL,3.21,3.53,3.21,3.21,80460,20171227
512481,POLYTEX(P),4.69,4.69,4.69,4.69,100,20171227
512489,OASIS SECUR.,26.35,26.35,26.35,26.35,130,20171227
512493,GARNET INTL,927,967.9,907.45,910.55,1266,20171227
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,7005,20171227
512519,DONEAR IND.,77.9,77.9,72.55,73.5,15494,20171227
512527,SUPER SAL IN,735.4,753.3,730,730,931,20171227
512529,SEQUENT,101,102,99.4,99.8,25867,20171227
512531,STC INDIA,175.1,181.4,175.1,176.55,8475,20171227
512559,KOHINORFOODS,74.2,78.2,74.2,75.8,129248,20171227
512573,AVANTI FEEDS,2550,2550,2510,2526.4,5560,20171227
512579,GUJ.NRE COKE,1.8,1.82,1.72,1.82,1147990,20171227
512587,ZODIAC JRD,44.75,44.85,44.4,44.6,800,20171227
512597,KEYNOTE CORP,60.35,60.35,60.35,60.35,25,20171227
512599,ADANI ENTER,162.8,168.85,162.5,165.35,951220,20171227
512608,BHANDARI HOS,3.79,3.99,3.65,3.86,271014,20171227
512624,REGENTRP,5.7,6.28,5.7,5.9,5016,20171227
512626,ORBIT EXPORT,168.9,168.9,156.1,157.15,2889,20171227
512634,SAVERA IND,79.1,83.5,79.1,81.05,2670,20171227
513005,VBC FERRO,39.15,39.3,39.15,39.15,1301,20171227
513010,TATA SPONGE,960,970,938.9,943.25,42920,20171227
513023,NAV BHAR VEN,149.7,150.65,145.25,147.2,83118,20171227
513043,REMI EDEL,35.35,37.8,35.35,37.25,2115,20171227
513059,G.S.AUTO INT,16.1,16.35,15.75,16.03,15162,20171227
513063,TRANSFREIGHT,16.3,16.3,16.3,16.3,500,20171227
513097,SHIV.BIMETAL,92,92,89,89.25,18730,20171227
513108,GANDHI SP.TU,426,437,423.1,425,21317,20171227
513121,ORICON ENT,62,62.6,59.15,59.45,103638,20171227
513142,BALASORE,72.05,74,70.9,71.1,469603,20171227
513151,STI INDIA LT,26,26,26,26,520,20171227
513179,NAT STL AGRO,44.25,44.95,43.4,43.5,15388,20171227
513216,UTTAM GALVA,22,22.35,21.65,21.8,855722,20171227
513228,PENNAR STEEL,68,68.65,64.9,65.45,77883,20171227
513250,JYOTI STRUCT,10.95,11,10.55,10.67,178340,20171227
513252,JAY USHIN,659.25,659.25,659.25,659.25,34,20171227
513262,ST.STR.WHEEL,1157,1165.75,1115,1126.85,2713,20171227
513269,MAN IND.(I),136.55,137,128.5,130.9,121172,20171227
513295,RUCHI STR AL,2.58,2.58,2.46,2.46,8549,20171227
513303,MODERN STEEL,20.6,21.5,20.6,21.5,9496,20171227
513307,SYNTHIKO FOI,33.1,33.1,33.1,33.1,5944,20171227
513335,METALFORGE,32,33.95,32,33.95,8635,20171227
513349,AJMERA,328.5,329.5,317,319.55,33638,20171227
513353,COCHIN MIN.,138.9,141,137.1,137.15,6408,20171227
513361,ISW LTD,2.74,2.81,2.56,2.81,112145,20171227
513369,RAJKUMAR FRG,51,51.55,49.1,50.65,5050,20171227
513375,CARBORUNDUM,378.5,382,376.1,377.65,14084,20171227
513377,MINERAL&METL,71.5,76.1,71.5,73.45,1661503,20171227
513397,VALLABH STEL,29.1,29.1,29.1,29.1,502,20171227
513401,ASHIANA ISP.,30.35,30.35,29,30.2,1818,20171227
513403,PM TELELINN,3.34,3.34,3.34,3.34,207,20171227
513414,SMPL,1.52,1.52,1.46,1.52,39840,20171227
513418,SMFIL,0.39,0.39,0.39,0.39,3037,20171227
513434,TATA METALIK,839,846.3,826,837.95,16098,20171227
513436,SHAH ALLOYS,18.25,18.5,17.7,18.3,3155,20171227
513446,MONNETISPA,30.55,31.5,30.15,30.95,121263,20171227
513452,ELANGO INDUS,4.8,4.8,4.8,4.8,100,20171227
513456,KANISHK ST.,9.7,9.7,9.69,9.69,2200,20171227
513472,SIMPLEX CAST,144.05,154,144.05,149,309,20171227
513488,SH.STEEL WIR,23.5,23.5,22.35,22.35,1540,20171227
513498,SOUTH.MAGNES,32.25,32.25,32.25,32.25,300,20171227
513509,KALYANI FORG,351.4,355,338.25,350.65,2356,20171227
513511,PANCH.STEEL,58.9,58.9,57,58,6303,20171227
513513,ADITYA ISPAT,5.77,5.77,5.74,5.74,130,20171227
513515,S.R.INDUS.,25.7,25.7,25.7,25.7,3342,20171227
513517,STEELCAST,174.4,174.4,170,170.6,2812,20171227
513519,PITTI LAMIN.,107.75,108,103.75,104.35,41356,20171227
513528,GLITTEK GRAN,3.6,3.6,3.05,3.25,35770,20171227
513532,PRADEEP MET.,92.4,94.7,90,92.45,10656,20171227
513534,VARDHMAN IND,13.5,13.9,13.5,13.74,8144,20171227
513536,GNRL,27.55,27.55,27.55,27.55,50,20171227
513540,T.N.STEEL TU,27.6,27.6,27.5,27.6,1300,20171227
513554,MAHA STEEL,76.5,81.5,75.25,81.15,77715,20171227
513597,SURANA INDS,3.68,3.72,3.48,3.64,48849,20171227
513599,HIND.COPPER,94.2,100.2,94.2,96.2,3012652,20171227
513605,SRIPIPES,415,415,395.85,399.1,43733,20171227
513642,AXEL POLYMER,21.55,21.55,21.55,21.55,1150,20171227
513648,MARG PRO IN,11,11,11,11,5000,20171227
513683,NLCINDIA,106.8,109.8,106.7,107.35,142521,20171227
513687,SPECTRA IND.,33.65,35.55,33.65,35.55,13907,20171227
513691,JMT AUTO LTD,5.19,5.26,4.84,5.26,371751,20171227
513693,KIC METALIKS,146.5,149,143.7,144.1,6418,20171227
513699,SOLID STONE,81,81,74.05,74.65,367,20171227
513709,SHILP GRAVUR,140.75,145,138.1,138.45,6366,20171227
513713,WHITEORG,106.65,108.95,105,106.45,12660,20171227
513729,ARO GRANITE,71.5,72.5,69.2,70.55,3558,20171227
514010,HIM.FIBRES,7.25,7.74,6.53,7.08,29712,20171227
514028,RAJKAMAL SYN,10.01,10.01,9.99,10,550,20171227
514030,DEEPAK SPINN,93,93,91.1,91.1,7290,20171227
514034,JBF IND.LTD,237.05,244.9,230.05,230.55,33407,20171227
514036,LOY.TEX MILL,700,700,675,691,46,20171227
514043,HIMAT.SEIDE,397.05,405.95,391.45,398.4,17988,20171227
514045,BSL LTD.,93,93.9,90.6,91.55,36184,20171227
514087,PBM POLYTEX,99.9,102.9,97,100.3,8042,20171227
514113,ADHINATH TEX,5.9,5.95,5.9,5.95,200,20171227
514128,KONARK SYN.,19.27,21.17,19.27,20.92,2665,20171227
514138,SURYALATA SP,141.1,165,141.1,155,4444,20171227
514140,SURYAVA SPIN,7.28,8.04,7.28,8.04,2748,20171227
514142,TT LTD.,103.7,103.7,97.9,98.95,9346,20171227
514144,UNIWORTH LTD,0.51,0.51,0.5,0.5,1120,20171227
514162,WELSPUN (I),75.8,76.15,72.65,73.1,255009,20171227
514165,IND.ACRYLICS,22,23.4,21.45,21.9,2653663,20171227
514167,GANESH ECOSP,417.25,419,402.05,406.05,6942,20171227
514171,CEETA IND.,12.9,12.9,12.9,12.9,240,20171227
514175,VARDHMAN POL,37.1,37.5,36,36.1,12463,20171227
514183,BLA ROS IND,45,45,42.5,42.7,74611,20171227
514211,SUMEET INDUS,30.25,30.25,29,29.2,140972,20171227
514215,BINNY LTD.,233.95,234,226.1,229.2,2309,20171227
514221,KLIFESTYLE,0.19,0.19,0.19,0.19,354500,20171227
514234,SANGAM INDIA,202.8,202.8,189,191,6768,20171227
514264,SEASONS TEXT,25,25,24.05,24.14,6112,20171227
514266,ZENITH FIBRE,124.85,125.9,120,122,8246,20171227
514272,BHILWARA SP.,9.44,9.45,9.13,9.45,800,20171227
514274,AARVEE DENIM,49,51.5,48.5,48.8,19801,20171227
514286,ASHIMA LTD.,32,32.6,31,31.55,153419,20171227
514300,PIONEER EMB,38.35,40.8,38.3,39.8,8528,20171227
514302,VIPPY SPIN.,48.1,48.55,48.1,48.5,568,20171227
514312,JAY HIND SYN,2.68,2.8,2.68,2.8,7410,20171227
514316,RAGHUVIR SYN,146,152.9,146,152.9,1200,20171227
514318,JATTAINDUS,31.1,33.95,31.1,31.45,8300,20171227
514322,KAMADGIRI,165,185,165,178.1,83478,20171227
514326,PATSPIN INDI,31.5,31.75,30.5,30.65,17698,20171227
514330,OVERSEAS SYN,7.14,7.39,7.13,7.39,18000,20171227
514348,WINSOME YRN,2.05,2.09,2.02,2.03,27236,20171227
514354,PREMIER POLY,43.6,46.3,43.6,44.35,3019,20171227
514378,YARN SYNDICA,4.24,4.24,4.24,4.24,549,20171227
514394,AJIL,82.7,82.7,77.2,79.5,167,20171227
514400,GARWARE SYN.,8,8,8,8,250,20171227
514412,SARUPINDUS,71,73.75,71,73.75,612,20171227
514418,MANORG,177,179,170,172.6,14354,20171227
514428,HINDU.ADHESI,87.5,89.75,84.55,84.55,2960,20171227
514442,SRI KPR IND,31,31,28.4,30.4,4014,20171227
514450,MAHA.RUBTECH,54,58,54,55.65,7045,20171227
514454,SOUTH.LATEX,10.41,10.41,10.41,10.41,10,20171227
514460,OSWAL YARNS,5.42,5.42,5.42,5.42,113,20171227
514470,WIMSOME TEXT,70,70,65.2,65.9,27693,20171227
514474,FAIRDEAL FIL,43.95,45.35,43.95,44.15,2422,20171227
515018,REG.CERAMIC,7.77,7.77,7.77,7.77,3019,20171227
515030,ASAHI IN.GLA,378.5,382.5,373.25,374.05,4573,20171227
515037,MURD.CERAM,48.85,51,48.85,49.25,73008,20171227
515043,SAINT-GOBAIN,68,69.9,67,67.65,123231,20171227
515055,ANANTRAJ,73.75,74.65,70,71.15,797922,20171227
515059,MADHUS.IND.,20.05,21,19.95,19.95,21695,20171227
515085,RESTILE CER.,9.29,9.49,8.7,9.4,46112,20171227
515093,MADHAV MARB.,69,70.25,68.7,69.7,14900,20171227
515127,RAMMAICA (I),22.5,22.5,22.5,22.5,145100,20171227
515145,HIND.NAT.GLS,159.9,159.95,153.6,159,579,20171227
515147,HALDYN GLASS,42.4,43.45,42.4,42.7,98917,20171227
516003,SARDA PLY.,175.5,185.6,175.5,178.95,1965,20171227
516007,MANGALAM TIM,44.7,47.25,44.7,45.45,27191,20171227
516016,SHREYANS IND,206.25,207.25,202.1,203.4,24666,20171227
516020,AGIO PAPER,7.45,7.45,6.77,7.45,1879,20171227
516022,STAR PAPER,285.05,291.7,277.1,280,50268,20171227
516030,YASH PAPERS,58.5,59.9,57.5,58.5,177956,20171227
516064,ARROWGREEN,464.15,470,451.2,461.5,4007,20171227
516072,VISHNU CHEM,387,400,387,390.3,5421,20171227
516078,JUMBO BAG,16.82,17.66,16.82,17.66,9214,20171227
516082,N.R.AGARWAL,442.5,442.5,423.3,430.45,6300,20171227
516086,SH.RAJES.PAP,14.93,16.49,14.93,16.46,13116,20171227
516092,PUDMJEE IND,13.64,13.64,12.35,12.35,4030,20171227
516096,SANGAL PAPER,127,127,122.2,122.4,1614,20171227
516098,VENTURA TEXL,2.2,2.25,2.2,2.25,30,20171227
516106,SH.KARTHIK P,19.7,21,19.7,20.2,37462,20171227
516108,S.I.PAPER,155,155,148,150.35,4030,20171227
517015,VINDHYA TELE,1330,1349,1298,1304.55,3106,20171227
517035,RUTTONSHA IN,57.5,60.3,55.05,59.95,3181,20171227
517041,ADORWELDING,532,532,482.2,483.85,2882,20171227
517059,SALZER ELEC,241,241,227,229.65,20651,20171227
517063,JETINFOTRAN,55,56,54.8,55.2,5740,20171227
517080,HIGHGROUND,16.2,16.9,16.2,16.35,67988,20171227
517119,PCS TECH,30,30.8,27.7,27.85,29546,20171227
517140,MOSER BEAR,4.58,4.83,4.5,4.61,250046,20171227
517146,USHA MART.LT,23,23.25,22.65,22.8,83070,20171227
517164,ZENITH COMP.,1.9,1.96,1.9,1.96,2135,20171227
517166,SPEL SEMICON,20.15,20.15,19.65,20.15,227153,20171227
517168,SUBROS LTD.,301.35,320.6,300.5,309.1,30231,20171227
517170,KLKELEC,11.25,11.5,11.25,11.5,400,20171227
517174,HONEYWELL,19664.8,21500,19664.8,19991,639,20171227
517206,LUMAX IND,2120,2148,2055.2,2097.1,1269,20171227
517214,SPICEMOBI,27,27,23.7,23.95,46677,20171227
517224,SUJANA INDUS,0.93,0.93,0.87,0.91,221663,20171227
517228,TREND ELECT,10.5,10.5,10.5,10.5,231,20171227
517230,PREM.AU.ELEC,8.65,8.65,7.84,7.84,2501,20171227
517238,DYNAVISION,57,63,57,63,400,20171227
517258,PRECISION EL,32.5,32.75,29.7,32.75,2007,20171227
517271,HBL P SYS,74.6,74.7,71,71.85,319494,20171227
517300,GUJ.IND.POW.,136.5,137.55,132,132.4,16607,20171227
517330,CMI LTD.,291.95,298,275,281.2,31891,20171227
517334,MOTHERSON SS,373,379.3,366.1,368.35,130315,20171227
517344,MINDTECK (I),73,77,73,75.3,39267,20171227
517354,HAVELLSINDIA,549,554.25,546.8,549.85,26489,20171227
517356,ACI INFOCOM,9,9,8.8,8.8,1210,20171227
517370,INCAP LTD.,104.3,104.3,104.3,104.3,1821,20171227
517372,GUJ.INTRUX,102.6,106,102,102,7389,20171227
517380,IGARSHI MOT,895.3,896.85,872.6,881.45,401,20171227
517385,SYMPHONY,1750,1750,1701.5,1722,1046,20171227
517411,SHYAM TELEC.,14.45,14.45,14.45,14.45,550,20171227
517415,LEE&NEE SOFT,3.3,3.3,3.3,3.3,6857,20171227
517417,PATEL AIRTEM,194.5,195,190,190.7,4727,20171227
517421,BFLYGANDHI,560,569.95,542.3,551.15,10538,20171227
517437,DUTRON POLY.,143,143,136.05,141.9,154,20171227
517447,R.S.SOFTWARE,92.1,92.9,86,87.55,354976,20171227
517449,MAGNA ELECTR,253,258,246,250.35,21977,20171227
517467,MARSONS,7.5,7.74,6.72,6.84,280041,20171227
517477,ELNET TECH.,194.8,196,188.6,190.55,8512,20171227
517481,APTL,5.21,5.21,5.21,5.21,3308,20171227
517494,ACCEL TRANS,2.54,2.54,2.54,2.54,15,20171227
517498,WEBELSOLAR,113.55,116.7,112,112.5,61192,20171227
517500,ROTO PUMPS,126.65,129.6,124.15,125.45,26637,20171227
517506,TTK PRESTIGE,7969.25,8169.95,7903.95,7957.35,645,20171227
517514,DHINDIA,30,30,29.15,30,21645,20171227
517518,LEEL,297.7,302,283.4,287.2,32522,20171227
517522,RAJ GLO WIR,721,721,705.2,715.5,6497,20171227
517530,SURANATP,6.36,6.36,6.05,6.25,13583,20171227
517536,ONWARD TECHN,134.2,139,133,134.05,101749,20171227
517544,CENTUM ELEC,664,677,650,656.4,2081,20171227
517546,ALFA TRANSFO,29.65,29.7,27.25,28.6,1250,20171227
517548,STARLITE COM,53.5,54.3,51.5,51.85,160085,20171227
517552,ADVANCED MIC,5.88,6,5.88,5.88,420,20171227
517554,NHCFOODS,17.19,17.3,16.3,16.31,74282,20171227
517556,PVP VENT LTD,8.89,8.89,7.54,7.54,1147949,20171227
517562,TRIGYN TECH,128.6,135.35,127,128.45,12956,20171227
517569,KEI INDUST.,362.45,369.4,360,361.3,45024,20171227
517571,IMPPOWERS,130.25,130.25,121.55,125.1,6231,20171227
518011,KEERTHI,170,170,160.6,168.9,2409,20171227
518029,GUJ.SIDH.CEM,35.05,35.85,34.7,34.9,22865,20171227
518075,SURAJ PRODUC,15.95,15.95,15.95,15.95,40,20171227
518091,ANJANI PORTL,235.85,243,235.65,237.15,5297,20171227
519003,MODINATURAL,144,144,135,138.35,5741,20171227
519031,SHAH FOOD(P),99,124.9,96,114,69,20171227
519091,TASTY BITE,8055,8190.05,7950.1,8085.95,508,20171227
519105,AVT NATURAL,57.55,62.15,56.8,60.3,473316,20171227
519126,HIND.FOODS,344.9,357,326,330,2470,20171227
519136,NAHAR INDUST,110.9,110.9,106,106.25,9985,20171227
519152,VADILAL ENT,900,900,900,900,56,20171227
519156,VADILAL IND,992,1000,983.1,985.55,2441,20171227
519183,ADF FOODS LT,330,337,321.75,323.55,70482,20171227
519214,WILLIAM.FIN.,36.25,36.25,36.25,36.25,214,20171227
519216,AJANTA SOYA,66,67.5,63.7,65.35,16801,20171227
519224,WILLIAM.MAGO,97.8,97.9,96.1,96.1,2082,20171227
519230,RICHIRICH,1.74,1.74,1.74,1.74,3,20171227
519248,JVL AGRO,24.95,25.4,24,24.15,90610,20171227
519260,SANWARIA,25.2,25.2,24.5,25.15,1152092,20171227
519262,PRIMA AGRO L,23.15,23.15,23.15,23.15,1150,20171227
519279,MADHUR IND,10.4,10.67,10.4,10.66,1553,20171227
519285,TARAI FOODS,5.7,5.7,5.7,5.7,17421,20171227
519287,MODERN DAIRI,9.8,9.8,9.3,9.32,21708,20171227
519295,BAMBINO AGRO,347,356.2,325,328.65,23242,20171227
519299,PRIME INDS.,1.06,1.06,1.04,1.04,155,20171227
519307,VIKAS WSP,13.25,13.58,13.25,13.58,191078,20171227
519359,POONA DAL,76.9,76.9,69.6,70.2,9689,20171227
519367,TRANSGL.FOOD,7,7,6.9,6.9,1457,20171227
519383,ANIK INDS,48,48.2,47.4,47.5,2204,20171227
519421,KSE LIMITED,2168.6,2168.6,2168.6,2168.6,119,20171227
519455,NARBADA,25.35,25.35,25.35,25.35,45,20171227
519457,VIRAT CRANE,46.5,46.5,44.8,45.25,9330,20171227
519463,IB INFOTECH,15.75,15.75,15.75,15.75,300,20171227
519475,CHORDIA FOOD,140.1,140.1,136.25,137.4,2321,20171227
519483,TAI INDUST.,19.1,19.1,17.3,17.3,3252,20171227
519491,OCEAN AGRO,20,20.5,19.35,19.8,9080,20171227
519494,N K INDUST.,58.5,62.5,58.5,62.45,1096,20171227
519532,ASIAN TEA,18.05,18.9,17.2,18.45,7200,20171227
519552,HERITGFOOD,828,836,816.9,818.35,1554,20171227
519560,NEHA INTER.,10.88,12.39,10.25,11.83,1037331,20171227
519566,SIMRAN FARMS,137.6,137.6,137.6,137.6,1056,20171227
519570,LAKSHMI OVER,36.45,41,36.25,39.25,780735,20171227
519588,DFM FOODS,2000,2010,1980.1,1980.1,961,20171227
519600,CCL PRODUCTS,301.75,309.45,299,299.15,10364,20171227
519602,KELLTONTEC,106.8,106.8,101,102.55,14258,20171227
519612,MAHAAN FOODS,15.55,15.55,15.55,15.55,498,20171227
520008,RICO AUTO,104,104.7,99.45,100.75,162270,20171227
520021,OMAX AUTOS.,90.9,107.2,90.8,103.45,393991,20171227
520043,MUNJAL SHOWA,285.65,285.65,275.1,277.75,6273,20171227
520051,JAMNA AUTO,83.7,85.35,78.85,81.2,1092794,20171227
520056,SUNDAR.CLAY,5749.75,5749.75,5528,5530,118,20171227
520057,SONA KOYO ST,110.55,112.35,108,109.15,57657,20171227
520059,MUNAUTO,87.5,89.2,85.05,85.55,16725,20171227
520066,JAYBH.MARUTI,589.4,595,573,575.85,12765,20171227
520073,RACLGEAR,72,74.9,70.25,73.75,45816,20171227
520075,SAMKRG PIST.,357,367.95,356.5,357.3,5330,20171227
520077,AMTEK AUTO,25.9,27.15,25.9,27.15,176566,20171227
520086,SICAL LOG,257,266,251.2,256.95,43009,20171227
520111,RATNAMNI MET,1066.35,1112,1050,1097.9,5577,20171227
520113,VESUVIUS IND,1285.75,1352,1278.1,1338.95,2042,20171227
520119,AUTOMOTIVE S,88.6,91,87.6,88.15,2010,20171227
520123,ABC INDIA,93.55,95.25,93.4,93.4,3986,20171227
520127,BALURGHAT TE,5.93,5.93,5.93,5.93,3500,20171227
520151,SHREY SH LOG,580,582.9,572.35,572.65,441,20171227
520155,STARLOG,56.5,58.8,55,58.8,1129,20171227
521014,EUROTEX IND,35.15,37,35.15,36.1,724,20171227
521016,INDO COUNT,118.4,122.75,118.1,119.95,216500,20171227
521018,MARAL OVERS,48,56.5,47.4,52.75,200720,20171227
521030,NAKODA,0.42,0.44,0.4,0.44,70638,20171227
521034,SOMA TEXTILE,19.25,19.95,19.25,19.95,37260,20171227
521038,TAM.JAI.MILL,5.22,5.22,5.22,5.22,100,20171227
521054,KAKATIYA TEX,3,3,3,3,2,20171227
521062,OCTAVE,1.43,1.43,1.43,1.43,100,20171227
521064,TRIDENT,92.1,92.8,87.5,88.4,320460,20171227
521068,HISAR SPIN.,11.41,11.41,11.41,11.41,100,20171227
521070,ALOK INDS.,3.5,3.78,3.42,3.74,1643346,20171227
521082,SPENTEX INDS,6.03,6.03,5.9,5.98,323109,20171227
521097,AMARJOTHI SP,178,179,172.2,173.6,13079,20171227
521105,OLYMPIA IND.,256,256.2,252.25,254,853,20171227
521109,NAGREEKA EXP,45.45,45.5,43.3,43.4,2571,20171227
521113,SUDITI IND.,73.9,74.35,73,73,9830,20171227
521131,SBFL,6.87,7.52,6.87,7.52,12285,20171227
521141,ADITYA SPIN.,8.91,9.48,8.91,9.48,1190,20171227
521149,PRIME URBAN,20.8,21.75,20.8,21.05,5168,20171227
521151,DHANLXMI FAB,34.1,34.1,34.1,34.1,1200,20171227
521163,ZODIAC CLOTH,230,245,225,230,804,20171227
521167,FRONT BUSS,7.5,8.12,7.48,7.5,8810,20171227
521180,SUPER SPIN.,22.5,22.5,20.75,21.15,38128,20171227
521194,SIL INVEST,467,467,435,436.45,1842,20171227
521200,SURYLAK.COTT,93.7,94.8,92.25,92.9,3641,20171227
521206,SAMTEX FASH.,6,6.19,5.95,6.06,35794,20171227
521216,DHAN ROTO SP,34.3,37.9,34.3,36,9611,20171227
521220,DAMOINDUS,127.25,127.5,123.6,127,3638,20171227
521226,UNI ROYAL IN,9.42,9.45,9.42,9.45,115,20171227
521228,TATIA GLOB,0.43,0.44,0.43,0.43,4280,20171227
521232,SUNIL INDUS.,32.5,32.75,32.5,32.5,1200,20171227
521234,SRI NACHAMAI,18.45,18.5,18.45,18.5,100,20171227
521240,SAMBANDAM SP,150.7,156.75,150.7,152,1840,20171227
521242,KANDAGIRI SP,39.65,40,39.65,40,630,20171227
521248,KITEX GARMEN,306,311.35,304,305.2,16157,20171227
522001,CRANEX LTD.,22.7,22.7,20.8,20.8,17801,20171227
522004,BATLIBOI LTD,37.9,38.3,36,36.35,92474,20171227
522005,AUSTIN ENGG.,82.25,85,81,82.15,10920,20171227
522014,UNITED DRILL,217.5,237,217.5,230,345,20171227
522017,FLUIDOMAT,195,204,194.5,195.8,4994,20171227
522029,WINDSOR MACH,97.3,117.35,95.65,116.95,547967,20171227
522034,SHANTHI GEAR,164.85,169.95,162.35,163.7,16558,20171227
522064,HONDA SIEL,1555,1649,1513.8,1589.7,11150,20171227
522073,HITECHGEAR,569.4,592,549.95,556.25,6963,20171227
522074,ELGI EQUIP,304.65,306.6,298.25,300.15,4639,20171227
522085,STONE INDIA,61,62.3,59.1,59.7,10990,20171227
522101,KILBURN ENGG,111.95,114.7,106.3,109,78990,20171227
522105,BIRLA PRETEC,10.71,10.71,10.71,10.71,85489,20171227
522108,YUKEN INDIA,3330,3372,3302,3359.6,8701,20171227
522113,TIMKEN (I),892,897.45,883,885.95,1212,20171227
522122,VOITH PAPER,909,927.25,895,924.55,7825,20171227
522134,ARTSON ENG,109,115,107.6,111.95,59024,20171227
522152,SOLITAIR MC,62.95,63,59.2,61.55,12214,20171227
522163,DIAMONPOWER,18.45,18.9,18.35,18.4,84983,20171227
522165,INDSIL HYD,197,197,185,195.25,61422,20171227
522183,ITL INDUSTRS,252,259.65,252,259.65,9705,20171227
522195,FRONTIER SPR,244.5,250,235.1,242.3,4691,20171227
522205,PRAJ IND.LTD,111,111.9,106.7,108.3,306390,20171227
522207,RASANDIK ENG,185,185,180,180.75,3038,20171227
522209,YOGI SUNGWON,1.7,1.7,1.7,1.7,7508,20171227
522215,SWISS GLASS,190,192,186.05,186.7,3122,20171227
522217,GUJ APOIND,237.15,247.7,233.5,236.25,3215,20171227
522229,TANEJA AERO.,60,62,59.15,60.05,40786,20171227
522231,CONART ENG.,46.05,47.5,46,46.35,2082,20171227
522241,M.M.FORGINGS,1158.35,1170.05,1150,1160.25,1437,20171227
522245,IYKOT HITEC,6.7,6.7,6.7,6.7,6910,20171227
522249,MAYUR UNIQ.,512.1,519.9,509,511.85,5108,20171227
522251,CENLUB INDUS,71.9,71.9,66.75,67.85,7925,20171227
522257,RAJOO ENGIN.,34.8,36.85,34.8,35.4,48731,20171227
522261,DOLPHIN OFF.,128.5,131.9,122.5,123.4,105851,20171227
522263,JMC PROJECTS,644.2,644.25,628,632,2580,20171227
522267,VEEJAY LAKSH,69.8,71,66.2,69.75,2875,20171227
522275,GET&D,432.75,434.8,417.95,419.95,10352,20171227
522281,RAM RAT.WIRE,228,228,219,220.5,12657,20171227
522285,JAY NECO IND,7.2,7.92,7.2,7.92,114886,20171227
522287,KALPA.POWER,497.75,502,483.1,485.45,5184,20171227
522292,CHANDNI TE,56.65,56.65,54,56.35,19688,20171227
522294,T & I GLOBAL,95,100.55,91.9,100.55,121655,20171227
522295,CONTROL PRNT,485,497,467.55,474.55,2320,20171227
522650,BEMCO HYDRAU,144.95,144.95,144.95,144.95,120,20171227
523007,ANSAL BUILD.,100,100,93.5,95.15,6810,20171227
523011,WEIZMANN LTD,71.9,71.9,68,70,4641,20171227
523019,B.N.RATHI SE,54.35,54.35,49.35,51.25,51920,20171227
523021,RISHITECH,68.6,68.6,66.7,68.25,2936,20171227
523023,SINCLAIR HOT,421,443.35,421,433.15,21598,20171227
523025,SAFARI IND.,590,615,590,590,19392,20171227
523062,JJ FINANCE,34.2,37.75,34.2,37.75,150,20171227
523100,COSMO FERR.,27.75,29.4,27.75,29.4,4516,20171227
523116,SANCO TRANS,266.1,266.1,266.1,266.1,5,20171227
523120,ADOR MULTI.,19,19.45,19,19.45,900,20171227
523127,EIH ASSO.HOT,392,393.5,385,390,769,20171227
523144,MEDI CAPS,30.5,33.1,30.05,31.1,61410,20171227
523151,OTCO INTERN.,36.75,37.05,36.75,37.05,1684,20171227
523160,MORGAN CRU,986,989,955,985.85,856,20171227
523204,ABAN OFFSHO,203.7,212,202,202.75,570178,20171227
523207,KOKUYOCMLN,141.95,142,132.9,133.8,26826,20171227
523229,BHARAT SEATS,240,244.8,240,242.25,34776,20171227
523232,CONT.PETRO,40,40,40,40,1650,20171227
523248,MACHINO PLAS,260,274.4,257,257,1031,20171227
523260,PEARL POLYME,37.2,37.2,34.45,34.5,3958,20171227
523261,VENKEY'S (I),2838,2857.95,2795,2809.05,5630,20171227
523269,ADVANI HOTEL,82.4,82.55,79.5,80.15,6285,20171227
523277,G.V.FILMS,0.73,0.74,0.71,0.72,143045,20171227
523283,SUPER HOUSE,174.95,176.5,173.35,174.95,4562,20171227
523289,RAMA VISION,13.79,13.79,13.79,13.79,40,20171227
523301,TCPL PACK,650.05,735,650,678.1,5582,20171227
523319,BALMER LAWRI,276.4,283,272,275.45,72138,20171227
523323,KOVAI MEDI.,1311.4,1340,1306,1324.8,3747,20171227
523329,ELDECO HOUS.,2440,2505,2440,2470,318,20171227
523367,DCMSHRIRAM,575,577.2,556.95,559.9,16738,20171227
523369,DCM SHR.IND,301,303.5,298,298.05,12672,20171227
523371,MAWANA SUGAR,87.7,87.85,84,84.65,15816,20171227
523385,NILKAMAL L,1847.65,1856,1825.05,1833.75,2178,20171227
523387,TRITON CORP.,0.21,0.21,0.21,0.21,15600,20171227
523391,NAHAR POLY,67.5,68.5,67,67.65,20859,20171227
523395,3M INDIA LTD,17459.95,19835,17459.95,19261.75,2875,20171227
523398,JCHAC,2628.2,2640,2466,2583.7,881,20171227
523405,JM FINANCIAL,150,155.95,150,151.75,199480,20171227
523411,ADCINDIA,233.2,239.95,233,237.95,1456,20171227
523445,REL INDL INF,538.5,561,535.75,542.1,236687,20171227
523457,LINDEINDIA,523,526.6,516.4,519.85,2237,20171227
523467,JAIMATA GLAS,0.39,0.39,0.39,0.39,3600,20171227
523483,PACIFIC IND.,160,162.9,160,162.9,5,20171227
523519,UNI OFF AUTO,3.97,3.97,3.97,3.97,3000,20171227
523523,RAINBOW PAP.,2.63,2.72,2.52,2.64,70924,20171227
523537,APM INDUS.,64,64,62.85,62.85,6376,20171227
523539,PRECISION WR,275.3,309.25,271.25,299.1,61395,20171227
523550,KRYPTON IND,12.5,12.95,12.5,12.95,2850,20171227
523558,NETWORK LTD.,4.47,4.47,4.47,4.47,111,20171227
523566,MARTIN BURN,35.25,37,35,37,4330,20171227
523574,FEL,49.9,49.9,48.2,48.4,481411,20171227
523586,IND.TONERS,333,333,321,323.65,8409,20171227
523592,JENSON &NICH,7.5,7.5,7.05,7.19,14012,20171227
523594,KUNSTSTOFFE,23.5,23.5,23.5,23.5,200,20171227
523598,SHIPP.CORPN,93.1,95.05,92.5,93,123135,20171227
523606,SIKA INTER.,172,178.2,168.35,170.6,1653,20171227
523610,ITI LTD.,136.2,140.2,135.75,136.85,130321,20171227
523618,DREDGING COR,673,697.35,673,681.7,39706,20171227
523620,PHARMASIA,32,33.45,30.55,30.55,1002,20171227
523628,PODDAR,1350,1372.9,1350,1372.35,302,20171227
523630,NATIONAL FER,70,71,67.35,68.05,527709,20171227
523638,IP RINGS LTD,252.8,275,252.5,263.3,57816,20171227
523642,PI INDUS.LTD,966.25,976.35,961.5,964.75,11065,20171227
523648,PLASTIBLEND,247.05,251.45,245,245.65,8716,20171227
523660,WATERBASE,361.5,361.5,361.5,361.5,114003,20171227
523672,FLEX FOODS,122.05,123.5,121.2,122,10579,20171227
523676,GOLKUNDA DIA,22.05,22.05,21,21.45,3868,20171227
523694,APCOTEX IND,495,499.4,494,496.9,405,20171227
523696,FORTIS MLR,60,62.3,60,60.3,17369,20171227
523704,MASTEK LTD,391.45,392.7,381.35,382.15,37402,20171227
523708,EIMCO ELECON,538.95,553.05,529.25,529.65,723,20171227
523710,SAYAJI HOTEL,230,233,229,232.7,688,20171227
523716,ASHIANA HOU,182.5,193,181,188.2,121770,20171227
523722,SVAM SOFTWAR,0.68,0.68,0.68,0.68,4,20171227
523724,VIJAY SHA.BU,34.1,34.65,32.05,32.4,59676,20171227
523736,DPL,163,172.9,161.25,164.8,112202,20171227
523754,EPC INDUS.,179,186,178,180.95,179570,20171227
523756,SREIINFRA,100.8,101.45,98,99.3,132564,20171227
523768,GUJ.BOROSIL,126.6,130,126,126.9,31431,20171227
523782,MITSHI,10.36,10.36,10.36,10.36,5,20171227
523790,SHUKRA JEW,8.37,8.37,8.37,8.37,300,20171227
523792,MAZDA LTD,419.95,439,411.5,417.1,29740,20171227
523796,VICEROY HOTE,18.25,18.45,18,18.15,48008,20171227
523820,NEOCORP INTE,4.04,4.04,4.04,4.04,27229,20171227
523826,SOVEREIGN DI,11.76,11.76,11.76,11.76,1249,20171227
523828,MENON BEAR.,98.2,98.4,95,95.6,11136,20171227
523836,GUJ.RAFFIA,66.5,66.5,61.5,66.5,847,20171227
523838,SIMPLX INFRA,584,589.45,572.5,575.3,7355,20171227
523840,INN.TECH.PAC,95,95,92.9,93.55,31587,20171227
523842,SUPER TANNER,8.99,9.1,8,8.08,233799,20171227
523850,AXTEL INDUS.,104.6,108,99,101.55,15679,20171227
523874,PRECI CONTNR,0.3,0.3,0.3,0.3,500,20171227
523890,DS.KULKARNI,22.5,23,22.5,22.6,16659,20171227
524000,MAGMA FIN,166.05,166.9,163,163.3,6647,20171227
524019,KINGFA,844.8,844.8,810.3,816.55,1688,20171227
524037,RAMA PHOSPH,102.5,102.5,94.4,98.95,6384,20171227
524038,VENLON ENTR,4.1,4.13,4,4,5967,20171227
524051,POLYPLEX,556,567,550.1,555.15,12151,20171227
524075,ALBERT DAVID,344,350,343.45,346.6,2226,20171227
524080,HAR.LEATHER,60.05,60.05,58.1,59.95,3390,20171227
524084,MONSANTO (I),2462.9,2473.05,2448,2455.9,1315,20171227
524091,ACRYCIL LTD.,581,585,555.1,570.55,2589,20171227
524109,KABRA EXTR,134.4,136.75,130,131.15,176607,20171227
524129,VINYL CHEM,118.8,119.2,110.1,111.15,154258,20171227
524136,PEE CEE COSM,159.9,159.9,155.15,155.45,7369,20171227
524164,IOL CHEM PH,79.5,79.9,77.05,77.2,30556,20171227
524174,KESAR PETRO,56.2,56.4,52.45,52.95,1008094,20171227
524200,VINATI ORG.,1027.5,1033.5,996.05,1011.55,3665,20171227
524202,LACTOSE(I),160.7,164.6,159.15,160.5,1281,20171227
524204,TEESTA AGRO,29.4,29.4,29.4,29.4,400,20171227
524208,AARTI INDUST,1119,1120,1063,1074.2,10351,20171227
524210,PENTOKEY ORG,23,23.2,21.85,23,2599,20171227
524212,WANBURY LTD,44.9,45.6,44,44.6,21691,20171227
524218,RESONANCE,33.8,34.5,33.05,33.6,5548,20171227
524226,GUJ AMB EXP,193.6,204.95,188.2,201.35,84456,20171227
524230,RASHTR.CHEM.,93.95,95.2,93,93.6,619423,20171227
524280,KOPRAN LTD.,68.3,71.2,68.3,68.9,142289,20171227
524288,AIMCO PESTI.,229,229,222,223.9,6456,20171227
524314,GUJ.TERC LAB,14.91,14.91,14.91,14.91,34462,20171227
524324,SEYAIND,712,729.9,700,704.3,5341,20171227
524330,JAYANT AGRO,385.6,385.65,377,377.55,4108,20171227
524332,BCL,137.2,137.2,137.2,137.2,1518,20171227
524336,SH.HARI CHEM,51,51.15,51,51.15,251,20171227
524342,INDOBORAXC,483.75,491,474.3,482.4,1126,20171227
524348,AARTI DRUGS,614,629,608.1,610.35,2875,20171227
524370,BODAL CHEM,169.5,169.5,162.9,165.4,38123,20171227
524372,ORCHIDPHAR,18.5,18.85,18.5,18.6,67038,20171227
524394,VIMTA LABS,175.5,175.5,165,166.9,12024,20171227
524396,BIOFIL CHEM,16.1,17,16,16.7,3842,20171227
524400,ISHITA DRUGS,24.1,24.1,22,23.9,1025,20171227
524404,MARKSANS,39.25,41.2,38.9,40.3,1515797,20171227
524412,AAREY DRUGS,62.7,63.8,61.5,62.15,52153,20171227
524440,CAMEX LTD,29,29.7,28.7,29.4,5571,20171227
524444,KAVITIND,19.7,20.2,19.35,20.2,20799,20171227
524470,SYNCOM FORM.,1.92,1.92,1.83,1.85,1105419,20171227
524480,RIDHI SIDHI,631.2,658,622,630.4,4912,20171227
524494,IPCA LAB LTD,603,624.95,602.2,607.25,346477,20171227
524500,KILITCH DRUG,90.95,91.85,89,89,3694,20171227
524506,CORAL LAB.,972,972,953,966.75,249,20171227
524516,BACIL PHARMA,6,6,6,6,100,20171227
524518,KREBS BIOCHM,127,127.05,120.15,127.05,7096,20171227
524520,KMC SHIL,25.4,25.6,24.75,25.6,126526,20171227
524522,LAFFANS PETR,25.25,29.7,25.25,28.1,10119,20171227
524542,SUKJIT STRCH,421.05,426,411.1,418.85,3744,20171227
524558,NEULAND LAB.,885,887.5,877.8,880.8,2320,20171227
524570,PODDAR PIGM.,307.1,308.3,298.5,300.15,6778,20171227
524572,PHARMAIDS PH,2.55,2.55,2.55,2.55,100,20171227
524576,VIVID IND,59.9,61.85,58.65,60.2,23347,20171227
524580,PRIYA LTD.,47,47,45,45,1977,20171227
524582,TIRUPATI STA,27,27,27,27,1000,20171227
524594,ASHOK-ALCO,102.95,105.1,99,101.15,6987,20171227
524598,AKSHARCHEM I,689.95,710,683,696.75,4515,20171227
524602,SHIVA MEDIC.,10.5,10.5,10.5,10.5,90,20171227
524610,RATHI GRAPH.,13.2,13.37,12.92,12.92,13655,20171227
524624,GAGAN GASES,8.35,8.46,8.07,8.46,2450,20171227
524632,SHUKRAPHAR,38.95,38.95,38.95,38.95,8,20171227
524634,ALU FLUORIDE,139.8,141,137.15,139.2,24951,20171227
524640,ARCHITORG,51.5,54.95,51.5,52,16665,20171227
524648,INDO AMINES,121.9,122.5,119,120.05,11211,20171227
524652,IND.SWIFT LT,10.51,10.51,10.5,10.51,25422,20171227
524654,NATURAL CAPS,110,110.9,110,110.9,1145,20171227
524661,WELCURE DRUG,0.97,1.01,0.97,1.01,1200,20171227
524663,BH.IMMUN&BIO,35.4,36.8,32.3,32.65,337337,20171227
524667,SOTL,1510,1515,1450,1473.9,1142,20171227
524669,HESTER BISC,1915,1915,1789.95,1822.5,5633,20171227
524675,KABSONS INDU,7.74,7.74,7.74,7.74,600,20171227
524687,BASANT AGRO,8.78,8.88,8.5,8.8,141294,20171227
524689,PARENT.DRUGS,20.5,24.05,20.5,24.05,50961,20171227
524699,KILBURN CHEM,121,126.75,117.4,118,8773,20171227
524703,SANDU PHARMA,32,33.05,31.5,33,5658,20171227
524709,NACLIND,57,59.7,55.9,56.35,70068,20171227
524711,VISTA PHARMA,40.5,42.65,40.15,40.2,17797,20171227
524715,SUN PHARMA.,545,590,543.15,577.7,1576727,20171227
524717,TITAN BIOTEC,64.15,68,64.1,64.2,3304,20171227
524727,SDL,41,44.95,40,43.55,1998,20171227
524731,JENBURKT PH.,630,638.85,602.4,616.1,6898,20171227
524735,HIKAL LTD.,245,245.2,238,240.55,17117,20171227
524742,CAPLIN POINT,639.85,643.9,633.2,635.95,6212,20171227
524748,LINK PHARMA,24.2,24.2,24,24,3530,20171227
524758,WINTAC LTD,213,218,210,211.4,1796,20171227
524764,NUTRA,48.6,48.6,45.5,46.7,186458,20171227
524768,EMMESSAR BIO,31,33,30.6,32.4,1350,20171227
524774,NGL FINE CHM,488.7,494.8,472.3,486.55,1942,20171227
524790,EVEREST ORG.,138.05,147.8,138.05,142.85,4315,20171227
524796,VARDHMAN LAB,0.63,0.63,0.63,0.63,100,20171227
524804,AUROB.PHARMA,683,701.4,683,690.7,574545,20171227
524808,PHYTOCHEM I.,65,68.75,65,67.35,12453,20171227
524816,NATCO PHARM,980,990.85,966,970.45,22080,20171227
524818,DYNAMIC IND.,98,98,86.8,88.65,17291,20171227
524820,PANAMA PETRO,256.25,256.25,247.05,249.85,6835,20171227
524824,BAL PHARMA,97.7,109.5,97.2,105.85,118939,20171227
524828,BDH INDUS.,73.95,75.95,72.05,75.2,24200,20171227
526001,JAUS POLYMER,26.55,26.55,25,26.45,2332,20171227
526009,PROCAL ELECT,0.6,0.66,0.6,0.66,4001,20171227
526027,CUBEX TUBING,29,29.75,27.75,28.75,3330,20171227
526043,POLYMECH.MCH,30.7,30.7,30.6,30.6,300,20171227
526073,GALAXY BEAR.,30.05,30.05,30.05,30.05,100,20171227
526093,SATVAH.ISPAT,33.8,33.9,33,33,74451,20171227
526095,RAVILEELA GR,34.25,34.25,34.2,34.2,1400,20171227
526117,SHERVANI IND,497.6,497.6,497.6,497.6,330,20171227
526133,SUPERTEX IND,5.27,5.27,5.27,5.27,3719,20171227
526137,SHETRON LTD,64,66,63,63.25,53234,20171227
526139,TRANSGENE BI,2.18,2.18,1.98,2.15,43876,20171227
526143,MPL,22.5,22.5,21.6,21.75,6900,20171227
526159,NIKHIL ADHSV,209,210.7,208.95,210.7,5173,20171227
526161,SPENTA INT.,173.5,176.8,161,166,961,20171227
526169,MULTIBASE I,738.5,745,705.1,715.5,23530,20171227
526173,ANDREW YULE,38.25,38.4,35.5,36.1,546606,20171227
526179,LUDOLOW JUTE,85.1,88,83.3,84.6,19666,20171227
526217,HITECHCORP,183.9,188.45,182.2,182.45,5710,20171227
526225,BLOOM DEKOR,58,63.9,58,59.65,760,20171227
526227,FILATEX INDI,215.5,225,213.85,217.6,36235,20171227
526235,MERCATOR,38.65,38.95,37.4,38.05,549734,20171227
526237,MORGAN VENT,10.99,10.99,10.99,10.99,3,20171227
526241,AMRAPALI IND,5.06,5.06,5.06,5.06,20,20171227
526247,PREMIER EXPL,427.9,436,423,427.3,1782,20171227
526263,MOLD-TEK TEC,70,72,70,72,7256,20171227
526299,MPHASIS LTD,725,730.55,722,723.3,518,20171227
526315,DIVYA.GRANIT,101.05,105,100.1,104.6,3603,20171227
526325,ORIENT PRESS,196.3,215.45,196.3,212.6,14288,20171227
526335,SHREYAS INTE,7.94,7.94,7.94,7.94,50,20171227
526355,DURO PACK,29.15,29.15,27.9,28,3254,20171227
526365,SWARNASA,21.9,22.4,21,21.65,61819,20171227
526367,GANESH HSG.,166.05,171.75,158.75,160.15,251965,20171227
526371,NMDC LTD,140,140.85,136.3,137.1,341587,20171227
526381,PAT INT LOG,81.7,82.1,80.1,80.6,11898,20171227
526397,ALPHAGEO (I),930.25,939.85,920,924,4653,20171227
526407,RIT PRO IND,10.1,10.7,10.07,10.07,1654,20171227
526409,KKALPANAIND,34.7,35.4,34.2,34.95,12616,20171227
526415,OK PLAY (I),159,159,151.5,152.7,26223,20171227
526423,KRITI INDUS.,39,39.6,38.5,38.65,35839,20171227
526433,ASM TECHNOLO,137.05,141.95,136.6,141.9,5033,20171227
526435,PERFECTPAC,323,323.55,323,323.55,110,20171227
526441,VISIONCINE,1.91,1.91,1.91,1.91,300,20171227
526443,DATASOFT APP,0.52,0.52,0.52,0.52,7,20171227
526468,EURO LEDAR F,25.5,25.5,24,24,1185,20171227
526471,WINSOME BREW,9.5,9.65,9.01,9.31,7589,20171227
526477,S.A.ENTERPR.,7.07,7.07,7.07,7.07,2480,20171227
526479,SKY INDUST.,59.75,63.5,58.05,61,6850,20171227
526481,PHOENIX INT.,14,14.5,14,14.5,150,20171227
526492,RISHIROOP,140,149.9,137.6,141.4,18948,20171227
526500,STR GRE WOO,18.02,18.02,18.02,18.02,2377,20171227
526504,DOLPHIN MEDI,1.59,1.59,1.59,1.59,18559,20171227
526506,SYSTAMATIX C,14,14,14,14,145,20171227
526512,INTERLINK PE,4.76,4.76,4.76,4.76,100,20171227
526519,ALPINE HSG.,30.5,31.9,29.8,30.75,15589,20171227
526521,SANGHI IND.,136,142,135.3,138.35,675072,20171227
526538,MAXIMAA SYST,9.5,9.5,8.52,8.69,88716,20171227
526544,SCANP GEOM,35,35.9,33.75,34.65,71764,20171227
526546,CHOKSI LABOR,26.8,31.25,26.8,29.85,25935,20171227
526550,CCHHL,15.74,18.63,15.51,18.63,1348436,20171227
526558,JAMES HOTELS,25.7,28,25.7,27.9,191,20171227
526568,LONGVIEW TEA,19.45,19.9,19.05,19.9,298,20171227
526574,ENTERPR.INTE,8.8,8.82,7.98,8.82,1035,20171227
526576,TECHIN,12.86,13.9,12.72,13,4262,20171227
526582,TPL PLAST,670.1,675.85,651,652.2,205,20171227
526586,WIM PLAST LT,1453.95,1465,1425.05,1456.6,5341,20171227
526588,PHOTOQUIP(I),21.55,21.55,21.5,21.5,53,20171227
526594,B NANJI ENT.,11.97,11.97,11.4,11.4,646,20171227
526596,LIBERTY SHOE,249,252,248.2,249.4,2040,20171227
526604,LIPPI SYSTEM,18.5,18.55,17.5,17.5,4500,20171227
526608,ELECTROTHERM,173.9,175.45,166.65,169.4,64968,20171227
526612,BLUE DART EX,4548.3,4622,4512,4591,332,20171227
526614,EXPO GAS,10.39,10.64,10,10.53,1076,20171227
526616,NAT.PLASTIC,72.05,72.75,68.5,69.5,33025,20171227
526622,MFL INDIA,0.2,0.21,0.19,0.21,1039130,20171227
526628,AJWA FUN WOR,19.7,19.7,18.8,18.8,200,20171227
526640,ROYALE MANOR,15.1,15.75,15,15,13300,20171227
526642,MIRZA INTER,158.5,160.9,158,158.65,41870,20171227
526650,TOURISM FINA,161,161.7,157.25,157.85,58878,20171227
526662,RAJDARSHAN,25,25,25,25,8,20171227
526666,BHARTIYA INT,519.2,520,509.5,509.9,11838,20171227
526668,KAMAT HOTELS,126.8,126.8,121.6,122.15,11001,20171227
526671,MKEL,3.5,3.5,3.5,3.5,1,20171227
526687,POLO HOTELS,9.58,9.58,9.58,9.58,11306,20171227
526689,FENOPLAS.LTD,57.25,57.25,57.25,57.25,723,20171227
526703,ECOPLAST LTD,111,112,107.1,111.45,7848,20171227
526705,ELEGANT MARB,195.2,203,195,201.15,4221,20171227
526707,ALCHEMIST LT,14.5,15,14.1,14.18,11734,20171227
526717,GOPALA POLY.,168,172,164,166.1,31485,20171227
526721,NICCO PARKS,39.75,39.75,39.75,39.75,12635,20171227
526723,NTC INDUST,49.05,50.55,46.5,46.7,6233,20171227
526725,SANDESH LTD.,1311.6,1502,1310,1448.9,20565,20171227
526727,GARNET CONST,48,48,45,45.65,36237,20171227
526729,GOLDIAM INT.,83.15,83.35,82.25,82.4,4137,20171227
526731,BRIGHT BROS.,113.3,120.7,113.3,114.6,5433,20171227
526735,EXCAST,1.02,1.07,0.97,1,82259,20171227
526737,CORPOR COUR,18.65,18.65,18.65,18.65,600,20171227
526739,NARMADA GEL,183.5,184.7,176,179.6,11455,20171227
526747,P.G.FOILS,210,237.95,209,219.25,115905,20171227
526751,GRATEX INDS.,12,12,12,12,1000,20171227
526761,HOWARD HOTEL,8.36,8.36,7.6,8.34,3987,20171227
526775,VALIANT COMM,81.1,84.6,78,78.5,10537,20171227
526783,DR.AGAR.EYE,710,715,700,700,362,20171227
526797,GREENPLY IND,341,341.65,336,337.45,3577,20171227
526801,PSL LTD,4.01,4.27,3.8,4.18,57595,20171227
526807,SEAMEC LTD,170,174.1,161.55,172.5,4467,20171227
526817,CHEVIOT CO.,1275,1282,1253.25,1255.1,1111,20171227
526821,DAI-ICHI KAR,390,466.55,390,453.75,118333,20171227
526823,RAJINFRA,5.85,5.85,5.69,5.69,2100,20171227
526827,SPICE ISLAND,22,22,21.2,21.85,10117,20171227
526829,CONFI PETRO,32.6,32.65,31.35,31.5,318419,20171227
526843,ATLANTADEV,0.92,0.92,0.92,0.92,250,20171227
526847,ASHIRWAD STL,13.55,13.55,12.9,12.95,400,20171227
526849,BANARAS BEAD,86.75,89.9,86.5,87.65,14898,20171227
526851,AREX IND.,89.05,89.05,89.05,89.05,440,20171227
526853,BILCARE LTD.,61.3,65,61.3,64,28131,20171227
526861,RISHI LASER,41.65,41.65,39.8,39.85,1510,20171227
526865,JAINCO PROJ.,2.4,2.4,2.18,2.18,1015,20171227
526881,63MOONS,125.8,127.95,117.2,118.35,419137,20171227
526885,SARLA PER F,71,73.45,69.6,70.2,294256,20171227
526891,MARKET CREAT,5.25,5.25,5.25,5.25,220,20171227
526899,HIMALAYA INT,41.1,41.1,41.1,41.1,211776,20171227
526917,CHD DEV LTD,13.71,14.35,13.25,13.44,211556,20171227
526921,21ST CEN.MGM,28.35,28.75,27.8,27.85,52706,20171227
526927,DION,40.8,40.8,39,40.3,5036,20171227
526931,HARIYANA SH.,99.5,99.5,92.75,96.35,2557,20171227
526935,M.B.PARIKH,7.3,7.71,7.3,7.5,8302,20171227
526945,TYROON TEA,55,58,55,57,3860,20171227
526947,LA-OPALA RG,620,628.35,607.05,614.15,1549,20171227
526951,GOLDEN LAMIN,726,730,720,720,2416,20171227
526953,VENUS REMEDI,104,105.6,103,103.55,21351,20171227
526965,GUJ.CRAFT IN,52.05,54.5,51.85,52.15,6535,20171227
526971,DHOOT I.FIN.,68.55,76,68.55,73.9,24165,20171227
526981,SHRI BAJRANG,16.25,17.5,16.25,17.45,8274,20171227
526987,URJA GLOBAL,5.82,5.82,5.82,5.82,2089998,20171227
527001,ASHAPURA LTD,97.95,98.25,94,95.3,59191,20171227
530001,GUJ.ALKALI,747.8,747.8,721,724.85,17260,20171227
530005,INDIA CEM.,184.7,184.7,180,181.75,225817,20171227
530007,JK TYRE IND,147.3,152.95,144.75,147.9,562712,20171227
530011,MANGLR.CHEM,81.5,83.5,79.25,80.2,112599,20171227
530017,STD.INDUST.,26.45,26.9,25.5,25.75,5320,20171227
530019,JUBILANT,773,801,761,782.25,82826,20171227
530023,FORTUNE FIN.,275,300,270.1,279.75,213046,20171227
530043,ACKNIT IND,124.85,124.85,110.6,117,1260,20171227
530045,TITAN SECUR.,8.03,8.03,7.27,7.33,2976,20171227
530047,MOHOTAIND,416.4,430,415,418.1,7915,20171227
530049,J.J.EXPORTER,4.41,4.42,4.41,4.42,2253,20171227
530065,LORDSHOTL,7.38,7.38,6.7,6.7,750,20171227
530067,CSLFINANCE,668,668,636.8,643.45,4194,20171227
530073,SANGHVI MOVE,189.15,190.95,185.95,187.4,6202,20171227
530075,SELAN EXPLOR,236,236.5,229.4,231.85,19371,20171227
530077,FRESHTROP FR,184.9,187,176.6,177.75,15629,20171227
530079,FAZE THREE L,100,102.5,98,98,8401,20171227
530093,ACE INDIA LT,1.9,2.1,1.9,2.08,17915,20171227
530109,VANTAGE CORP,9.8,9.8,9.8,9.8,1500,20171227
530111,RAJ PACKAGIN,39,40,38.75,39.2,3477,20171227
530117,FAIRCHEM,510.55,517.05,496,501.1,2690,20171227
530119,NATRAJ PROTE,28.5,29.5,28.5,28.7,800,20171227
530125,SAMRAT PHARM,85,94.3,82.15,90.35,23573,20171227
530127,NPR FINANCE,33,38.9,33,35.7,79498,20171227
530129,NILE LTD.,920.1,937.65,920.1,926.1,2087,20171227
530131,UDAIPUR CEME,29.25,29.5,28.45,28.55,199663,20171227
530133,AMCO INDIA L,56.4,56.4,52.3,52.5,1953,20171227
530135,OPTIEMUS,146.85,146.85,146.85,146.85,6114,20171227
530139,KREON FIN,3.72,3.72,3.72,3.72,100,20171227
530145,KISAN MOULD.,148,165,147.55,155.6,212443,20171227
530149,KSL & IND.,14.78,16.32,14.78,15.12,1729,20171227
530151,VIJAY TEXTIL,47.75,47.75,41.5,42.4,4878,20171227
530163,KERALA AYUR,100,102,99,100.35,20882,20171227
530167,MOONGIPA CAP,10.5,10.5,10.5,10.5,300,20171227
530169,MOHIT PAPER,14,15.06,13.78,15,10380,20171227
530171,DAULAT SEC.,7.65,7.65,7.65,7.65,300,20171227
530175,ODYSSEY TECH,56.8,56.8,53,53.1,17900,20171227
530185,SURAT TEXT.,6.93,6.93,6.93,6.93,82242,20171227
530187,ATHARV ENT,1.6,1.6,1.56,1.59,769500,20171227
530191,CHROMATIC IN,3,3.08,2.87,3.07,410626,20171227
530199,THEMIS MEDIC,602,602,575.15,580.65,2034,20171227
530201,KALLAM SPG.,23.75,23.75,22.6,23,14432,20171227
530207,BRAWN BIO,70,71.5,69,69,6723,20171227
530215,KINGSINFRA,15,15,15,15,50,20171227
530233,AURO LAB.,76,80.15,76,80.15,9913,20171227
530235,KJMC FIN.,42,42.15,42,42.15,150,20171227
530239,SUVEN LIFE S,195.9,202,195.9,197.9,77997,20171227
530245,ARYAMAN FIN.,42.75,43,42.75,43,180,20171227
530251,RISA INTL,1.6,1.65,1.55,1.64,91371,20171227
530253,RAJ.TUBE MFG,14.7,14.7,14.7,14.7,5500,20171227
530259,INTER ST.OIL,24.35,24.45,24.3,24.35,675,20171227
530261,ARCUTTI.TEA,2.94,2.94,2.94,2.94,1,20171227
530263,GLOBAL CAP.,5.11,5.11,5.11,5.11,1334,20171227
530265,SAINIK FIN.,39.9,39.9,36.25,36.25,2100,20171227
530281,QUANTUM DIG.,0.97,0.97,0.94,0.94,200,20171227
530299,KOTHARI PROD,244.4,246.4,221.55,223.6,92317,20171227
530305,PICCADILY AG,20.8,21.2,20.5,21.2,108143,20171227
530307,CHAMANLAL SE,188.1,188.5,188.1,188.1,12930,20171227
530309,CHANDRA PRAB,24.2,24.35,21.55,24,350,20171227
530315,HIND.TIN WRK,93.45,94.45,90.55,91,61548,20171227
530317,GODAVARI DRU,42.9,44.4,41.5,41.6,16288,20171227
530331,PREMCO GLOB.,417,419.5,403.05,412.05,5152,20171227
530341,MUKESH BABU,102.15,110.8,102.15,110.8,130,20171227
530343,GENUS POWER,75.85,76,71.25,71.95,119940,20171227
530355,ASIAN OILFIE,240,244.4,237,239.8,71678,20171227
530357,KBS INDIA,3.33,3.66,3.33,3.66,39827,20171227
530363,UGAR SUGAR,28.75,29,27.6,27.75,49469,20171227
530365,ORIENTBELL,317.5,321.5,314,315.8,3448,20171227
530367,NRB BEARINGS,176,182,172,175.8,71673,20171227
530369,VAMSHI RUBB.,52,52,50.85,51.9,521,20171227
530377,NILA INFRA.,28.7,29.15,27.25,27.65,2670041,20171227
530381,PETRON ENGG.,151.7,152,143,143.4,2973,20171227
530401,VINYOFLEX LT,36.7,37.2,35,36.65,1597,20171227
530405,JINDAL CAP.,6,6,6,6,600,20171227
530419,SUMEDHA FISC,49.3,49.3,45.85,46.05,46469,20171227
530421,KUWER INDS.,6.99,6.99,6.99,6.99,1,20171227
530427,CHOKSI IMAG,31.5,31.9,31,31.05,2980,20171227
530431,ADOR FONTECH,126.1,128.6,126,126.25,20831,20171227
530433,SHIVA FERT.,77,78.55,76.3,77.85,12981,20171227
530439,SIDDHA VEN,0.8,0.8,0.8,0.8,100,20171227
530445,SUMERU IND,1.26,1.26,1.2,1.2,2510,20171227
530449,RUNGTA IRRIG,27,27.05,27,27,210,20171227
530459,VALSON INDUS,39.7,39.85,38.55,39.1,9845,20171227
530461,SABOO SODIUM,23,23.7,22.5,23,14704,20171227
530475,TINNARUBR,45.25,45.3,42,45.3,870,20171227
530477,VIKRAM THERM,120.7,120.7,112.7,114.35,7958,20171227
530499,A.K.CAPITAL,512.2,523.8,503.1,510.4,3041,20171227
530517,RELAXO FOOT.,684,684,665.85,672.75,1777,20171227
530521,VIRAT INDUS.,191,205,191,199.6,3533,20171227
530533,TERAI TEA CO,64.95,67.5,64.95,65,1976,20171227
530543,MARG LTD,12.1,13.8,12.1,13.14,93922,20171227
530545,COSCO INDIA,390,390,373.55,381.1,4430,20171227
530549,SHILPA MEDIC,612.9,612.95,600.5,603.95,1536,20171227
530555,PARAMOUNT CO,18.94,18.97,18.8,18.97,182740,20171227
530557,NCL RESEARCH,2.42,2.42,2.42,2.42,2622,20171227
530565,ARCHANA SOFT,3.5,3.5,3.5,3.5,200,20171227
530577,LADDERUP FIN,26.05,26.05,26.05,26.05,1160,20171227
530579,GOLDEN GOEN,11.2,11.2,10.58,10.7,42252,20171227
530585,SWASTIK INV,193,244.9,190,208.1,3626,20171227
530589,PRIMA PLASTI,237.9,239.9,235.6,238.65,10197,20171227
530609,CARNATION IN,47.1,49.15,47.1,48.9,16914,20171227
530611,STURDY INDS,0.68,0.71,0.68,0.71,26499,20171227
530617,SAMPRE NUTRI,74,78.05,72.5,74.4,22049,20171227
530621,AAIL,79.9,82.5,78.9,79,20624,20171227
530627,VIPULORG,167,174.25,158,168.75,20711,20171227
530643,ECORECO,56,56.5,52.5,55,16712,20171227
530655,GOODLUCK,91.1,95.25,90,92.05,86369,20171227
530675,YORK EXPORTS,9.55,9.55,9.55,9.55,200,20171227
530677,SUPREME HO,22.15,22.15,22.15,22.15,6060,20171227
530689,LYKISLTD,51.9,51.9,49.5,49.8,7118,20171227
530695,PRIME PROP,42,46.05,39.95,45,196443,20171227
530697,ZENLABS,69.85,69.85,64.2,68.15,4696,20171227
530699,RAJRAYON,0.34,0.34,0.32,0.34,11611,20171227
530703,INFO-DRIVE S,0.18,0.18,0.18,0.18,108786,20171227
530709,GOWRA LEASNG,23.6,25.7,23.6,25.7,69,20171227
530711,JAGAN LAMPS,20.4,20.64,20,20.64,19324,20171227
530715,ALPS INDS.,5.4,5.59,5.3,5.59,11889,20171227
530721,ANGIND,7,7.56,7,7.56,88490,20171227
530723,ASIT C FIN,59.25,59.25,59.25,59.25,3412,20171227
530741,OVOBEL FOODS,26.1,26.1,26.1,26.1,4400,20171227
530759,STERL.TOOLS,444.1,448,430,436.7,4099,20171227
530765,DEVKI LEAS.,1.32,1.32,1.2,1.2,1005,20171227
530771,KLG CAPITAL,11.69,12.91,11.69,12.91,125,20171227
530773,IVRCL LTD,5.27,5.6,5.18,5.22,482256,20171227
530779,DYNAMIC PORT,2.13,2.13,2.13,2.13,6500,20171227
530789,CEEJAY FINAN,170,180,170,179.2,2584,20171227
530795,SUNCITY SYNT,10.58,10.58,10.58,10.58,325,20171227
530801,DIAMONDINFO,1.28,1.28,1.28,1.28,1100,20171227
530803,BHAGIL,281.55,284,274.15,275.55,4216,20171227
530809,BNR UDYOG,30.8,31,29.3,30.75,557,20171227
530811,NETVISTA INF,2.15,2.15,2.15,2.15,3101,20171227
530813,KRBL LTD.,610,614,605.85,607.5,1805,20171227
530815,REFNOL RESIN,56.8,59,51.25,52.5,14426,20171227
530821,SSPDL LTD,93,93,88.3,89.45,7630,20171227
530825,DAIKAFFIL CH,65.25,69.4,65.25,66.15,10913,20171227
530829,CIL SECURITS,34,35.85,33.05,34.75,10722,20171227
530843,CUPID LTD,302.55,315.9,300,303.5,36503,20171227
530845,SUNSHIELD CH,355,370,355,361.05,8259,20171227
530853,HIPOLIN LTD.,32.3,32.3,32.3,32.3,471,20171227
530859,COSBOARD IND,44.8,44.9,43.3,43.8,1807,20171227
530867,SFLINTER,5.26,5.26,5.26,5.26,1400,20171227
530871,CHEMBOND CHM,245.95,245.95,236.6,239.45,30152,20171227
530883,SUPER CROP.,140,141,137.6,138.1,32223,20171227
530885,AURUM SOFT,2.03,2.03,2.03,2.03,9000,20171227
530889,ALKA INDIA,0.19,0.19,0.19,0.19,19716,20171227
530897,N.G.IND.LTD.,87.95,94.4,85.6,89,31350,20171227
530899,ASIA PACK,24.5,25.3,22.9,22.9,2244,20171227
530919,REMSONS IND.,114.2,125.8,114.2,118.05,1420,20171227
530921,INTEG.THERMO,4.47,4.47,4.47,4.47,100,20171227
530931,STANPACKS(I),7.03,7.03,7.03,7.03,800,20171227
530943,SRI ADHIKARI,19.75,19.85,19,19.85,127802,20171227
530951,RAMINFO,42.95,43,42.95,43,180,20171227
530953,SUNIL AGRO F,70.7,81,70.7,72.2,7304,20171227
530959,DIANA TEA CO,26.65,27.9,26.45,26.55,35197,20171227
530961,VIKASECO,37,37.4,34.6,34.9,1261847,20171227
530965,INDIAN OIL,410.5,410.5,400.6,401.5,91179,20171227
530973,ALFA ICA (I),72.6,72.6,69.7,72.6,1470,20171227
530977,SKCIL,169.35,170,168,169,1837,20171227
530979,INDIA HOME,133,136,133,133.45,11594,20171227
530991,ROOPA INDUS,13.89,13.9,13.05,13.3,2609,20171227
530997,UNIQUE ORGAN,13.28,13.28,12.7,13,10786,20171227
530999,BALAJI AMINE,656.35,658.7,634.5,638.8,11717,20171227
531017,ARIHANT SEC.,7.6,7.6,7.6,7.6,1400,20171227
531025,VISAGAR FIN,0.9,0.9,0.9,0.9,200,20171227
531027,LIBORD SEC,8.7,8.7,8.7,8.7,500,20171227
531041,COMPETENT AU,275.1,281,275,276,4129,20171227
531043,DHAN JEEVAN,32,33.7,30.5,32.35,1789,20171227
531069,VIJAY SOLVEX,299.9,300,299.9,300,50,20171227
531080,SHRI KRISH,18.9,19.5,18,19.35,1430,20171227
531082,ALANKIT,61.95,63.6,61.95,63.25,139708,20171227
531083,NIHAR INFO,13.1,14.3,13.1,14.3,4218,20171227
531091,UNITED CRED.,19.5,20.5,19.5,19.5,902,20171227
531092,OM MET INFRA,65.3,65.3,62.5,62.9,24182,20171227
531099,RUBRA MEDICA,5.95,5.98,5.67,5.83,1425,20171227
531109,ISHAN DYES,51.9,51.9,50.1,50.75,8413,20171227
531112,AMAZEENT,45.2,45.2,42.9,42.9,26,20171227
531120,PATEL ENGG.,78.3,78.5,76.8,77.45,81285,20171227
531126,VIRTUALSOFT.,1.82,1.82,1.82,1.82,200,20171227
531129,INANI MARBLE,22,22,21.15,21.95,4401,20171227
531146,MEDICAMEN BI,637,637,611,628.75,8064,20171227
531147,ALICON,614,675,612.05,656,11875,20171227
531153,DILIGENT,16.8,16.8,15.6,16.25,11289,20171227
531155,EPSOM PRO,4.74,4.74,4.3,4.7,3466,20171227
531156,ALFAVISON.OV,51.5,51.5,51.5,51.5,2,20171227
531157,ORGANIC COAT,18.8,18.8,18.8,18.8,40,20171227
531158,CATVISION,54.5,54.85,54.5,54.85,12433,20171227
531160,SAUMYACAP,0.25,0.25,0.25,0.25,50,20171227
531161,ABM KNOWLEDG,119.1,123.95,119.1,119.6,4540,20171227
531162,EMAMI LTD.,1306.9,1307.6,1276,1300.95,3387,20171227
531169,SKP SECURE.,71.3,74.4,67.5,70.05,4785,20171227
531172,PRANAV.SPIN,21.05,21.05,19.8,20.6,2117,20171227
531173,SYSCHEM (I),12.65,14.1,12.65,13.98,78631,20171227
531175,BLS INFOTE,0.28,0.28,0.24,0.27,15694,20171227
531178,HEMANG,7.23,7.23,6.7,7.18,4820,20171227
531179,ARMAN FIN,245.5,265,245.5,261.9,1144,20171227
531190,TAVERNIER,9,9,9,9,3271,20171227
531196,GAGAN POLYCO,3.45,3.45,3.45,3.45,1020,20171227
531198,DHANADACOL,4.66,4.66,4.66,4.66,1400,20171227
531199,GLANCE FIN.,43.7,43.7,43.5,43.5,1200,20171227
531201,SHILCHAR TEC,408.1,429,408.1,422,1367,20171227
531209,NUCLE.SOFT E,520.7,528.4,499.8,505.65,8655,20171227
531212,NALIN LEASE,18.5,18.5,18.5,18.5,10,20171227
531213,MANAP FIN,117,121.65,115.7,118.5,1207340,20171227
531215,RTS POWER CO,48.2,51,48.2,50.1,865,20171227
531216,COMFORT INTE,1.13,1.13,1.13,1.13,250377,20171227
531223,ANJANI SYNT.,31.6,32,30.7,31.2,2838,20171227
531233,RASI ELECTRO,4.7,5,4.7,4.91,10400,20171227
531234,VICTORY PAPR,39.75,39.75,39.75,39.75,859,20171227
531241,LINC PEN &PL,342,342.75,336,337,913,20171227
531252,ANERI,5.6,5.6,5.31,5.31,11060,20171227
531253,INDIA GELAT.,128.1,132.8,115,121.25,5027,20171227
531255,PARAGON FIN.,31,31,28.25,28.25,662,20171227
531257,PRATIKSHA CH,4.58,4.58,4.58,4.58,650,20171227
531259,ESHAMEDIA,8,8,8,8,8,20171227
531265,PROGRESIVE E,10.95,10.95,10.95,10.95,1020,20171227
531266,VST TILLERS,2480,2594.95,2430.3,2486.2,3423,20171227
531268,B2B SOFT.,15.4,15.4,14.63,15.25,1135,20171227
531272,NIKKI GLOBAL,12.25,12.25,12.25,12.25,25,20171227
531273,RADHE DEVLOP,23.7,23.7,21.75,22.45,61547,20171227
531278,ELIXIR,46,47.95,44.05,45.3,906,20171227
531280,PANKAJ POLY.,19.35,20.93,19.35,20.75,3301,20171227
531287,NAT PLASTIC,46.4,48,43.2,43.25,4777,20171227
531289,NATFIT,212,216.7,209.5,210,5127,20171227
531297,ARTEFACT PR,50.1,50.1,50.1,50.1,3979,20171227
531300,AMIT INTNL.,3.65,3.65,3.33,3.58,3290,20171227
531306,DHP INDIA LT,464.95,474.5,450,457.2,4579,20171227
531328,KRETTOSYS,45,45,45,45,10,20171227
531335,ZYDUS WELL,970,989,963,980.55,1776,20171227
531337,IRISMEDIA,21.7,22.15,21.7,22.1,80601,20171227
531339,JAIHIND PROJ,5.9,6.19,5.65,6.19,21267,20171227
531343,INDINFRA,16,16,15.3,15.3,631,20171227
531344,CONTAIN.CORP,1398.95,1418.05,1355.05,1364.55,13485,20171227
531346,EASTERN TRED,97.1,102,96.4,99.05,3599,20171227
531349,PANACEA BIOT,241.55,250.5,238.2,241.7,76114,20171227
531352,PEETI SECURT,11.55,11.55,11,11,2,20171227
531358,CHOICE INT.,185.9,189.8,185.9,188.4,15566,20171227
531359,SHRIRAM ASSE,95.3,95.3,95.3,95.3,1609,20171227
531360,GOLECHA GLOB,7.85,7.85,7.85,7.85,200,20171227
531364,AQUAPIV,15.5,15.5,15.15,15.25,5180,20171227
531367,DOLLEX IND.,3.39,3.39,3.23,3.39,16400,20171227
531370,SPARC SYSTEM,2.78,3.05,2.78,3.05,162,20171227
531373,BYKE HOSP,182.25,190,181,182.95,59104,20171227
531381,ARIHANT FOUN,54.45,54.45,51,53.8,4699,20171227
531390,UPSURGE INV.,57,59.95,57,58.05,1904,20171227
531397,POLYCON INT.,20.2,20.2,20.2,20.2,100,20171227
531398,SOURCENTRL,87.6,87.6,87.6,87.6,50,20171227
531400,ALMONDZ GLO,29.5,29.5,29.5,29.5,7865,20171227
531402,LWS KNITWEAR,10.67,10.67,10.67,10.67,125,20171227
531404,ZICOM ELECTR,25.8,26.25,23.75,24.25,210387,20171227
531410,GUJ.FOILS,11.25,11.5,11.25,11.5,2675,20171227
531416,NARENDRA PRO,8.82,8.82,8.82,8.82,50,20171227
531426,TAMIL.NEWSPR,438.05,438.75,429.85,436.5,18804,20171227
531429,ADVENT COMP.,1.95,1.95,1.89,1.89,1609,20171227
531431,SHAKTI PUMPS,453.7,469,452.95,458.15,24710,20171227
531436,SAFFRON IND,4.4,4.4,4.4,4.4,37,20171227
531437,PWASML,41.5,44,41.25,41.25,32001,20171227
531439,GOLDSTONE EN,14,14.76,13.42,14.73,67396,20171227
531448,SAFAL SECURI,1,1,1,1,5914,20171227
531449,GRM OVERSEAS,313.95,313.95,295,303,807,20171227
531453,MOHIT INDUS.,47.7,47.7,44.2,44.9,35879,20171227
531454,POLYLINK POL,20.2,20.2,20.05,20.05,19446,20171227
531456,MINAXI TEXT.,1.4,1.4,1.31,1.31,2438,20171227
531463,GBLINFRA,105.85,106.1,104.35,105.95,138702,20171227
531471,DUKE OFFSHOR,99,101.4,94,94.7,5805,20171227
531472,CYBELE IND,6.3,6.3,6.3,6.3,200,20171227
531489,CG-VAK SOFTW,34.9,34.9,34,34.85,6577,20171227
531494,NAVKAR BUILD,16.5,16.5,16.5,16.5,500,20171227
531496,OMKAR OVERSE,1.09,1.09,1.09,1.09,600,20171227
531497,MADHUCON PRJ,33.6,38.5,33.55,35.95,384523,20171227
531499,SYBLY INDS.,4.95,4.95,4.75,4.75,35448,20171227
531500,RAJESH EXPO.,808,810.6,802.05,808.05,36022,20171227
531502,ESAAR (I)LTD,4.13,4.13,4.13,4.13,1190,20171227
531503,MARIS SPIN.,43,43,43,43,5,20171227
531508,EVEREADY (I),440,444,436,437.15,76816,20171227
531512,ORIENT TRADE,3.2,3.2,3,3.14,2285,20171227
531518,VIKAS GRAN,6.25,6.87,6.23,6.3,7703,20171227
531519,ANKUSH FINST,8.5,8.5,8.5,8.5,700,20171227
531524,I.C.S.A. IND,2.95,3.54,2.95,3.54,327610,20171227
531525,ACE SOFTWARE,22.05,22.05,22.05,22.05,43,20171227
531531,HATSUN AGRO,840.5,857,833,835.1,1825,20171227
531539,RISHABH DIGH,43,43,40.1,41.05,1855,20171227
531540,MARUTI INFRA,28.5,29.45,27.5,28.4,24752,20171227
531541,AVONLIFE,14.25,14.25,14.25,14.25,8824,20171227
531543,JINDAL WORLD,580,598.4,576.8,579.35,31352,20171227
531547,TIRUPATI IND,15.95,16.14,15.35,16.14,22857,20171227
531548,SOMANY CRAM,894.3,903,887.5,892.1,608,20171227
531550,JHAVERI CRED,4.08,4.08,4.08,4.08,500,20171227
531556,CORAL (I)FIN,60,60.5,58.7,60.5,17678,20171227
531568,ASHUTOSH PAP,1.71,1.71,1.56,1.71,33291,20171227
531569,SANJIVANI PA,5.1,5.61,5.09,5.61,5118,20171227
531574,VAS INFRA,11.35,12.19,11.35,11.95,1136,20171227
531583,RAP MEDIA,7.48,7.48,7.48,7.48,10,20171227
531585,DEVINE IMPE,3.18,3.49,3.18,3.49,1789,20171227
531590,BILPOWER LTD,1.44,1.44,1.4,1.44,21525,20171227
531595,CGCL,123.4,123.5,119,120.3,8505,20171227
531599,FDC LIMITED,258.05,263.95,252.2,254.15,42882,20171227
531612,KGN IND LTD,1.96,1.96,1.95,1.95,14887,20171227
531624,COUNTRY COND,3.94,3.97,3.79,3.8,27682,20171227
531633,LINCOLN PHAR,242,244,231,232.25,29784,20171227
531638,SURAJ LTD,43,43,40.75,40.75,1346,20171227
531642,MARICOLTD,318,321.5,313.95,317.9,18250,20171227
531648,MAHAVIRIND,2.7,2.7,2.7,2.7,8110,20171227
531650,VAX HSG.FIN.,2.75,2.75,2.75,2.75,4853,20171227
531661,HITTCO TOOLS,5.41,5.41,5.41,5.41,1,20171227
531663,YUVRAAJHPL,0.45,0.45,0.45,0.45,2000,20171227
531668,VISION CORPO,0.9,0.97,0.9,0.97,800,20171227
531680,MAYUR LEATHR,22.7,22.7,21.6,22.5,850,20171227
531682,CAT TECHN.,1.06,1.06,1.05,1.06,94176,20171227
531686,ADVIK LABORS,5.2,5.35,4.95,5.35,16462,20171227
531687,KARUTURI GLO,1.99,1.99,1.99,1.99,1075168,20171227
531688,PRITHVIEXCH,79.9,80,72.6,78,3791,20171227
531694,RAINBOW FOUN,20.5,22.6,20.5,20.5,2487,20171227
531712,TRILOGIC,1,1,0.96,0.96,750,20171227
531716,TRICOMFRU,3.92,3.92,3.92,3.92,16000,20171227
531717,VIDHIING,108.1,109.5,103,104.6,57260,20171227
531719,BHAGIRA.CHEM,297,303.85,295,295.55,309,20171227
531723,STAMPEDE CAP,9.59,9.59,9.59,9.59,849127,20171227
531726,PANCHSHEEL O,99.45,99.45,95,96.45,13795,20171227
531727,MENON PISTON,35.35,35.35,35.35,35.35,49855,20171227
531737,GREENCREST,46.15,46.15,46.15,46.15,6,20171227
531739,GENNEX LAB,6.3,6.3,6.05,6.08,358304,20171227
531744,GINI SILK MI,280.1,283.9,270.05,273.7,834,20171227
531746,PRAJAY ENGS.,14.75,14.95,13.98,14.35,24917,20171227
531761,AMULYA LEAS.,570,579,560.05,566.25,24824,20171227
531762,UNJHA FORMUL,12.35,12.35,12.35,12.35,800,20171227
531768,POLY MEDICUR,279.2,289.5,274,278.1,14754,20171227
531769,PFL INFOTECH,9,9,8.5,8.5,1231,20171227
531771,TOWA SOKKI,5.5,5.5,5.5,5.5,20,20171227
531781,SURYADEEP SA,1.7,1.7,1.7,1.7,1,20171227
531795,ATUL AUTO,452.75,454.8,442,444.15,3440,20171227
531802,PRERNA INFR,23.9,23.9,22.1,22.95,17372,20171227
531810,METAL COATIN,39,39,37.95,37.95,1350,20171227
531814,TIRUPATI SAR,18.2,18.25,17.8,18,14530,20171227
531816,PANORAM UNI,9.9,10.07,9.13,9.77,114198,20171227
531822,RODIUM,135,135,126.5,134,4556,20171227
531832,NAGAR.AGRITE,5.93,6.55,5.93,6.55,1990,20171227
531840,IEC EDU,4.57,4.79,4.57,4.79,200,20171227
531841,INDUSFINL,11.5,11.5,11,11.5,913,20171227
531842,LAHOTI OVER.,26.9,27.5,26.05,27.1,29198,20171227
531847,ASIAN STAR,1369.55,1369.55,1310,1363,7,20171227
531859,ORIENTAL VEN,427,436.95,415.05,426.7,234,20171227
531861,JOINDRE CAPI,43.3,46,42,42.9,197566,20171227
531862,BHARATAGRI,143.5,143.5,137.05,137.3,9835,20171227
531867,UNITECH INTE,9.75,9.95,9.46,9.52,38153,20171227
531869,SACHETA MET.,67,69.4,65,65.7,81723,20171227
531870,POPULAR EST,11,11,11,11,155,20171227
531879,PIONEER DIS.,206,208.4,200,201.1,2480,20171227
531882,KWALITYLTD,112,114.85,110.8,113.05,704488,20171227
531888,REXNORD ELE.,76,76,73.1,74.25,16148,20171227
531892,KHANDWALA SE,28.5,28.5,28.49,28.49,3236,20171227
531893,SAWACA BUSI,2.77,2.77,2.74,2.77,2800,20171227
531900,CCL INTER,15,15.6,15,15.3,3314,20171227
531917,TWINSTAR SOF,2.19,2.19,2.19,2.19,36106,20171227
531921,AGAR IND COR,628,644,628,631,1767,20171227
531923,DHAMPURE SGR,16.3,16.3,15.75,16.05,17064,20171227
531925,SHANTANU SHE,10.26,10.26,10.26,10.26,26469,20171227
531929,INNOCORP L,1.33,1.33,1.29,1.29,685,20171227
531934,SUPREME TEX,2.17,2.23,2.1,2.17,59180,20171227
531950,VERTEX SEC.,2.52,2.77,2.52,2.76,5128,20171227
531952,RIBA TEXTILS,113.25,113.8,111,112.35,94920,20171227
531963,UNIVERSAL CR,7.65,7.65,7.35,7.4,706957,20171227
531972,TRIDENTTOOL,15.1,15.1,13.8,14.75,1374,20171227
531977,CHARTERLOGIS,23.5,25.1,23,23.2,1656689,20171227
531978,AMBIKA COTTO,1310.2,1330,1301,1313,302,20171227
531979,HIND ALUMIN,138.1,141.9,138,138.45,6527,20171227
531996,ODYSSEY CORP,2.99,3,2.72,2.79,154355,20171227
532001,INDUCTO STL.,27.5,27.5,27.5,27.5,1500,20171227
532005,SAM INDUS.,28.1,28.1,26.7,28.1,6024,20171227
532007,SHREEVAT.FIN,3.33,3.33,3.29,3.33,4500,20171227
532015,GRAVITY (I),3.05,3.37,3.05,3.37,920,20171227
532022,FILAT FASH,3.26,3.46,3.26,3.38,15571,20171227
532025,SOWBH MEDIA,1.57,1.64,1.57,1.64,16000,20171227
532033,JAIN STUDIOS,4,4,4,4,100,20171227
532035,UNISTAR MULT,7.42,7.42,7.42,7.42,1500,20171227
532039,ZENOTECH,46.75,47.2,46,46.3,14705,20171227
532051,SWELECT,478.45,487.95,475.2,477.7,3297,20171227
532053,WALLFORT FIN,132,132.75,124,124.65,27900,20171227
532054,KDDL LTD,336.3,344.55,332.25,338.15,1415,20171227
532067,KILPEST (I),110.4,110.4,110.4,110.4,3799,20171227
532070,SUPERB PAPER,35.35,35.95,35.35,35.95,7159,20171227
532081,KSERASERA,0.19,0.19,0.19,0.19,1421437,20171227
532090,VANDANA,0.21,0.22,0.21,0.22,20594,20171227
532097,MUKAND ENGG.,49,52.2,48.45,49.3,43790,20171227
532100,INDO-CITY IN,3.15,3.15,2.85,2.85,13097,20171227
532114,AREALTY,3.04,3.04,3.04,3.04,400,20171227
532121,DENA BANK,24.9,25.15,24.6,24.8,401169,20171227
532123,BSE INFRA,7.1,7.35,6.69,6.84,1058144,20171227
532129,HEXAWARE TEC,336.55,337.55,332.2,335.95,23591,20171227
532134,BANKBARODA,166.55,169.55,165.3,165.95,1711018,20171227
532139,G-TECH INFO.,1.96,1.96,1.96,1.96,7,20171227
532140,MOHITE,14.91,14.91,14.3,14.91,5024,20171227
532141,ANDHRA CEMEN,13.38,13.38,13.38,13.38,28577,20171227
532143,SKM EGG PROD,97.85,99,96.3,97.8,6844,20171227
532144,WELCORP,143.35,143.5,137.15,139.05,128891,20171227
532145,H.S.(I) LTD.,16.96,16.96,14.01,14.25,3069,20171227
532149,BNK OF INDIA,173.95,173.95,170.6,171.6,166344,20171227
532150,INDRAPRAST,52.95,55.3,52.95,54.05,150040,20171227
532155,GAIL (I) LTD,511,513.85,506.55,508.15,122752,20171227
532156,VAIBHAVGBL,727.95,732.4,700,704.15,1960,20171227
532162,JK PAPER,141.7,142.6,136.2,138.65,96241,20171227
532163,SAREGAMA (I),874,884.55,854.1,860.55,43169,20171227
532166,ALKA SECUR.,0.31,0.31,0.31,0.31,176,20171227
532172,SPHEREGSL,43,43.2,42.5,43,2013,20171227
532173,CYBERTECH,77.8,87.2,77.8,82.75,228186,20171227
532174,ICICI BANK,316.8,317.9,312.1,312.65,322494,20171227
532175,CYIENT,563.6,578,563.6,566.95,7048,20171227
532178,ENGINRS.(I),204.5,204.75,200,200.55,110526,20171227
532179,CORPN.BANK,40.8,40.8,39.8,40.25,40591,20171227
532180,DHANALAK.BNK,30.05,30.05,29.1,29.65,97537,20171227
532181,GUJ.MINERAL,159.05,162.9,158.6,161.65,85690,20171227
532183,GAYATRI SUGR,10.25,10.35,9.55,9.8,67172,20171227
532187,INDUSIND BNK,1659.5,1668.25,1648,1651.75,15823,20171227
532189,INDIA TOURIS,527.95,528,510,511.7,1968,20171227
532209,J & K BANK,78.3,79,77,77.8,29372,20171227
532210,CITY UNION,179,181,175.8,178.95,23086,20171227
532212,ARCHIES LTD,50,51.4,47.25,47.85,138787,20171227
532215,AXIS BANK,552.5,560.25,551.25,554.55,116135,20171227
532216,HB STOCKHOL.,51,54.3,51,53.65,75882,20171227
532218,SOUTH IND.BK,31.5,31.95,31.3,31.45,797964,20171227
532219,ENERGY DEV.,37.45,40.4,37.4,38.75,262385,20171227
532221,SONATA SOFT.,283,284.6,265.85,267.7,82342,20171227
532230,BENGAL TEA &,63.95,64.85,62,62.25,2500,20171227
532234,NAT.ALUM,83.3,84.35,81.05,81.4,981355,20171227
532240,INDIA NIPPON,1120.6,1139.95,1103,1111.55,1425,20171227
532254,POLARIS,397.3,403,380,387.65,25768,20171227
532256,NALWA SONS,1494,1513.85,1440.65,1446.85,664,20171227
532259,APAR INDUS.,808,808,801.05,803,885,20171227
532262,TCI INDUS.,1140,1140,1140,1140,1,20171227
532268,ACCELYA,1462.5,1475.45,1440,1449.05,1228,20171227
532271,CYBERMATE,3.9,3.9,3.71,3.82,109524,20171227
532275,LANDMARC LEI,0.69,0.69,0.69,0.69,14500,20171227
532276,SYNDICATE BN,81.2,82.2,80.25,80.55,618514,20171227
532281,HCL TECHNO,886,891.15,881.4,884.1,14712,20171227
532282,CASTEXTECH,5.35,6.34,5.3,6.01,2184681,20171227
532284,TCFC FINANCE,37,38.9,35,35.35,2903,20171227
532285,GEOJITFSL,125.6,126.25,117.4,122.25,49819,20171227
532286,JINDAL STE,195,197.5,190.6,194.55,912167,20171227
532290,BLB LTD.,7.98,7.98,7.3,7.8,2281,20171227
532296,GLENMARK PHA,575,587.8,572.6,584.2,146451,20171227
532300,WOCKHARDT,870,935.5,868.4,891.8,801907,20171227
532301,TATA COFFEE,167.25,169.95,165,165.85,208956,20171227
532304,KJMCCORP,30.75,30.75,30.75,30.75,430,20171227
532305,IND-SWIFT LA,70.25,74,66,74,411569,20171227
532309,GEPIL,708,733.4,700,710,6140,20171227
532310,SHREE RAMA,16.94,18.3,16.25,17.21,129005,20171227
532313,MAHINDRALIFE,470,470,467.35,467.35,700,20171227
532316,S KUMARS.COM,1,1,1,1,750,20171227
532321,CADILA HEALT,428.3,437.4,427.35,430.45,116331,20171227
532323,SHIVA CEMENT,29,30.1,29,29.35,123853,20171227
532324,CINEVISTA,15.2,16.25,15.2,16.25,8567,20171227
532326,INTENS TECH,119.7,119.7,108.5,111.3,113769,20171227
532329,DANLAW TECH.,77.5,78,74.25,75,9728,20171227
532330,BIOPAC INDIA,29.8,29.8,25.25,25.9,170265,20171227
532331,AJANTA PHARM,1494,1517,1473,1484.2,31990,20171227
532333,HB PORTFOLIO,43.75,43.75,43.75,43.75,1453,20171227
532334,HB ESTATE DE,28.5,28.5,27.2,28,1595,20171227
532339,COMPUCOM SOF,21.9,21.9,19.33,19.33,482270,20171227
532340,OMNI AX'S SO,1.84,1.84,1.84,1.84,600,20171227
532341,IZMO,77,78.8,76.5,77.1,30317,20171227
532342,COMMEX TECH,0.54,0.54,0.47,0.5,17502,20171227
532343,TVS MOTOR L,769,777,763.55,769,19187,20171227
532345,GATI LTD.,142.45,142.5,135.6,136.8,339847,20171227
532348,SUBEX LTX,8.76,8.92,8.63,8.68,1134874,20171227
532349,TRANSPORT CO,300.6,300.65,294,294.35,3778,20171227
532350,PADMALAYA TE,6,6,5.6,5.88,24359,20171227
532351,AKSH OPTIFIB,36.25,36.25,33.9,34.85,382467,20171227
532355,PICTURHOUSE,8.7,8.7,7.45,8.1,9155,20171227
532356,TRIVENI ENGG,79.4,79.4,76.7,77.1,102413,20171227
532357,MUKTA ARTS,105,107.75,103.65,105.4,45867,20171227
532362,NAGPUR POWER,40.4,42.8,40.4,42.75,711,20171227
532365,DYNACONS SYS,39.95,40.05,37,37.95,10268,20171227
532366,PNB GILTS,47,47.05,46.15,46.4,43748,20171227
532368,YBRANTDIGI,6.13,6.21,5.45,5.64,2663351,20171227
532369,RAMCO INDS.,293.3,294,285.85,287.45,9578,20171227
532370,RAMCO SYSTM,534.5,537.15,522,525.5,4832,20171227
532371,TATA TELESER,7.1,7.25,6.85,7.06,633635,20171227
532372,VIRINCHI,127,127,117.85,118.8,100317,20171227
532373,WEPSOLN,60.55,62.5,58,58.7,51959,20171227
532374,STER TECH,296.5,301.2,292.2,294.75,129100,20171227
532375,TIPSINDUSTR,120,121,116,116,2257,20171227
532378,UNIVERSAL A,0.87,0.87,0.87,0.87,1542,20171227
532379,FIRSTOBJ,15.5,16,15.5,15.5,1496,20171227
532380,BABA ARTS,2.69,2.93,2.69,2.76,20859,20171227
532382,BALAJI TELE.,155.85,159.75,153.05,155.05,63300,20171227
532384,TYCHE INDS,150.1,157,140.2,146.1,111386,20171227
532386,CALIFORN.SOF,107.9,108,97.8,98.25,37114,20171227
532387,PRITISHN COM,25,25.2,23.85,24.85,35841,20171227
532388,INDIAN OVER.,22.45,22.55,22.3,22.4,51255,20171227
532390,TAJ GVK HOTL,172,172.35,166.6,167.55,19189,20171227
532391,OPTO CIRCUIT,9.47,9.47,9.07,9.14,122476,20171227
532392,CREATIVE EYE,4.36,4.55,4.36,4.55,1001,20171227
532395,AXISCADES,195.1,212.9,195,205.55,222880,20171227
532398,UMESL,2.02,2.02,2.02,2.02,10,20171227
532400,KPIT,170,174.75,170,172.1,132414,20171227
532401,VIJAYA BANK,70,71.5,70,70.8,152818,20171227
532404,SAVEN TECHNO,25.6,27.85,25.6,26,36223,20171227
532406,AVANTEL LTD,478,478,448,452.65,28629,20171227
532407,MOSCHIP SEMI,38.9,39.15,37.35,37.55,69189,20171227
532408,MEGASOFT LTD,13.6,13.9,13.41,13.65,27361,20171227
532410,TRANSCORP IN,47.85,50.1,47.8,50,34319,20171227
532413,CEREBRA INTE,40.4,41.6,39.5,40.25,169820,20171227
532416,MID-DAY MULT,18.95,18.95,17.8,18,24292,20171227
532418,ANDHRA BANK,60.75,61.35,59.85,60.1,69484,20171227
532419,SMARTLINK,111.9,113.15,107,107.8,9699,20171227
532424,GODREJ CONS,975.1,987.15,975.1,983.85,4196,20171227
532430,BF UTILI,479.45,484.4,466.2,472.65,133884,20171227
532432,UNITD SPR,3575,3621.25,3555,3583.5,17080,20171227
532439,GOLDST INFRA,209.45,214.4,203.45,205,37635,20171227
532440,MPS LTD,661,661,650,651.45,1686,20171227
532441,RNBOWDENIM,6.1,6.16,6.1,6.16,400,20171227
532443,CERA SANITAR,3798.5,3800,3730,3739.1,227,20171227
532454,BHARTI ARTL,542.1,547.2,530.75,534,307703,20171227
532455,SHALIMAR WIR,22.6,22.6,21.6,22.35,18892,20171227
532456,COMPUAGE INF,48.2,48.7,45.3,46.35,76501,20171227
532457,GULSHAN POLY,91.1,92,84.4,86.05,43252,20171227
532459,AUNDE IND,61,65.65,59.45,64.5,2572,20171227
532460,PONNI SUG(ER,176.6,184.95,176.6,178.35,762,20171227
532461,PUNJAB NATIO,174.25,177.7,172.5,173.9,1011215,20171227
532466,ORACLE FIN,4005.75,4023.25,3970.4,4014.2,108,20171227
532467,HAZ MUL PRO,0.61,0.61,0.61,0.61,8300,20171227
532468,KAMAHOLDING,3512.55,3667.85,3430,3476.15,1619,20171227
532475,APTECH LTD,372.5,379,367,370.5,75330,20171227
532477,UNION BANK L,149,150.55,147.25,148.3,366180,20171227
532478,UNITED BREWA,1088,1088,1059.05,1068.35,4941,20171227
532479,ISMT LTD,16.4,16.58,15.9,16.04,75060,20171227
532480,ALLAHABAD BK,76.95,77.05,75.4,75.7,111237,20171227
532481,NOIDA-TOLL B,13.04,13.41,13.04,13.26,33367,20171227
532482,GRANULES (I),139.5,141.5,137,138.9,321665,20171227
532483,CANARA BANK,379.9,384,366.6,368.15,181922,20171227
532485,BALMER LA.IN,462,484.95,462,479.95,10424,20171227
532486,POKARNA LTD,224.7,226,215.15,218.5,7605,20171227
532488,DIVI'S LAB.,1095,1141.75,1084.45,1125.3,105010,20171227
532493,ASTRA MICRO,115.65,116.2,113.35,113.8,35483,20171227
532497,RADICOKHAIT,292,297.65,278.1,283.7,254522,20171227
532498,SHRMCITYUN,2073.8,2090,2073.75,2080.15,537,20171227
532500,MARUTISUZUK,9714.9,9750.05,9635,9647.15,23186,20171227
532503,RAJAPAMILLS,1400,1424,1384,1401.35,4124,20171227
532504,NAVIN FLUORI,868,870.5,824,825.7,23802,20171227
532505,UCOBANK,30.6,30.7,30.2,30.3,42128,20171227
532507,BAG FIL MED,7.59,7.87,7.59,7.8,100604,20171227
532508,JSL,111.85,111.85,107,107.65,34443,20171227
532509,SUPRAJIT ENG,319.6,324.75,315.6,321.1,3665,20171227
532511,EXCEL CROP.,2000,2001.15,1982.55,1985.45,1505,20171227
532513,TVSELE,390,398,388.15,392,8946,20171227
532514,INDRA GAS,334,334,330,331.45,79957,20171227
532515,TV TODAY,447,476.5,428,439.9,134253,20171227
532518,FLORENCE,2290,2390,2216.35,2253.55,540,20171227
532521,PALRED,95.25,95.25,87.95,87.95,6264,20171227
532522,PETRONET LNG,254,255.95,249.7,250.75,156397,20171227
532523,BIOCON LTD.,530,548.45,530,541.55,267302,20171227
532524,PTC INDIA,117.5,117.95,115.9,116.6,112844,20171227
532525,BANK MAHA,22.1,22.3,21.8,22,138463,20171227
532527,RK FORGINGS,836.85,850,825.45,831.15,1548,20171227
532528,DATAM GLOB,143.85,144.95,137.05,138.05,76095,20171227
532529,NDTV,51.4,52,48.05,48.15,68498,20171227
532531,STAR,838.65,855.2,829.85,833.55,62974,20171227
532532,JAIPRA,19.8,21.7,19.8,21.35,16079572,20171227
532538,ULTRATECH CM,4341,4341,4223,4273,6244,20171227
532539,MINDA IND,1300,1316.6,1284.8,1291.8,9979,20171227
532540,TCS LTD.,2636.1,2657.95,2611.05,2621.05,15997,20171227
532541,NIITTECH,637.05,646,636,640.55,7422,20171227
532543,GULFPETRO,85.05,86.1,82.45,83.45,33317,20171227
532548,CENTURYPLY,337.7,345,336.35,339.05,368020,20171227
532553,WELENT,176,177,163,165.15,236248,20171227
532555,NTPC LTD,178,180.25,176.5,177.6,907474,20171227
532604,SALSTEEL,6.21,6.74,6.21,6.72,79667,20171227
532605,JBM AUTO,567.3,567.3,547,554.75,20697,20171227
532609,BHARATIDIL,6.32,6.33,6.23,6.33,118992,20171227
532610,DWAR SUGAR,48.8,48.85,46.5,46.75,342067,20171227
532612,INDOCO REM,293.9,297.9,279.5,283.6,14527,20171227
532613,VIPCLOTHNG,81.1,81.9,77,78.65,241155,20171227
532616,XCHANGING,61.8,62,60.9,61.05,4957,20171227
532617,JETAIRWAYS,819.95,831.2,801.3,808.65,695192,20171227
532621,MORARJETEX,58.9,59.1,56.25,57,42512,20171227
532622,GATEWAY DIST,241.55,245,238.4,241.2,8734,20171227
532624,JINDALPH,75.5,78.75,75.05,76.05,2230,20171227
532626,PONDY OXIDES,652,662,645,646.35,4956,20171227
532627,JPPOWER,7.26,7.55,7.15,7.28,1487814,20171227
532628,3I INFOTECH,5.77,6.79,5.75,6.66,8571527,20171227
532629,MCNALLYB,60,62.8,60,62.2,105987,20171227
532630,GOKALDAS,136,136,129.85,131.95,54739,20171227
532633,ALLSEC TECH,449.25,465.25,449.25,460.05,1136,20171227
532636,IIFL,642.5,645.2,631.05,634.9,5532,20171227
532637,MAN DRUGORG,189.45,220.5,189.15,214,396903,20171227
532638,SHOPPER STOP,557,559.85,548.3,549.65,278,20171227
532640,CYBER MEDIA,12.1,12.95,12.04,12.04,28870,20171227
532641,NDL,159.85,169,158,158.35,13241,20171227
532642,JSWHL,1809,1814.9,1771.95,1781.3,403,20171227
532643,GANESHFORGIN,1.35,1.35,1.35,1.35,600,20171227
532644,JK CEMENT,1099.5,1099.5,1073.3,1094.95,1473,20171227
532645,BEEYU OVERSE,0.36,0.36,0.36,0.36,2000,20171227
532646,UNIPLY IND,443,443,433.25,435.5,1315,20171227
532647,PROVOGUE IND,8.61,8.89,8.35,8.56,47458,20171227
532648,YES BANK,315.8,319,313.25,315.2,389581,20171227
532649,NECTAR LIFE,37.5,39.6,37.05,38.1,679279,20171227
532650,MSP STEEL,22.45,22.55,21.25,21.45,32306,20171227
532651,SPL INDS,23.1,23.25,22.1,23,1347,20171227
532652,KARNATAKA BK,152.8,154.5,150.75,151.8,149097,20171227
532654,MCLEOD RUSSE,207,213,206,206.95,87808,20171227
532656,FACOR ALLOYS,3,3.12,3,3.12,161437,20171227
532658,EON ELECT,119,120,116.3,116.5,3788,20171227
532659,IDFC,60.5,62.6,60.2,61.75,1184679,20171227
532660,VIVIMED LABS,103.9,106.85,103.5,104.35,298063,20171227
532661,RANE MADRAS,752.65,752.65,721,728.55,1601,20171227
532662,HT MEDIA,97.85,101.45,97.1,97.8,202337,20171227
532663,SASKEN,738,754,726.6,730.4,11953,20171227
532667,SUZLONENERGY,15.2,15.44,15.05,15.16,6131891,20171227
532668,AURIONPRO SO,225.9,226.8,209.55,211.55,89074,20171227
532669,SOUTHBIOTEC,3.5,3.5,3.35,3.43,35139,20171227
532670,RENUKA SUGAR,16.8,16.85,16.15,16.25,564108,20171227
532673,KM SUGARMILL,19.3,19.5,18.85,19.1,37490,20171227
532674,BANNARI AMMA,322.5,322.5,313,313,870,20171227
532676,PBA INFRASTR,21,21.7,20,20.05,3805,20171227
532678,BOMBAY RAYON,138,138,138,138,4748,20171227
532679,SORILINFRA,316,343.65,313.5,321.9,99534,20171227
532682,ABG SHIPYARD,13.48,13.48,12.85,12.86,15164,20171227
532683,AIAENGINEER,1588.2,1595,1580,1592.35,684,20171227
532684,EVEREST KANT,70.1,74.8,69.35,71.75,910350,20171227
532686,KERNEX MICRO,43.05,46,43.05,45.85,31887,20171227
532687,REPRO INDIA,799.4,804.3,792.7,795.85,816,20171227
532689,PVR LTD,1431.75,1448.65,1416.9,1429.5,10910,20171227
532690,RAMSARUP IND,2,2.01,1.97,2,18366,20171227
532692,RADHA MADHAV,26.4,26.5,25.45,25.65,177010,20171227
532693,PUNJ LLOYD,22.65,23.55,22.2,22.55,434768,20171227
532694,BARTRONICSIN,14.9,15.2,14.7,14.74,56176,20171227
532695,CELEBRITYFAS,16.6,16.6,15.15,15.3,24967,20171227
532696,EDUCOMP SOLN,4.9,5.1,4.9,5.08,133600,20171227
532698,NITINSPINNER,117,118.85,114.4,116.95,37001,20171227
532699,ROYALORCH,168.4,168.95,162.65,163.8,4998,20171227
532700,ENT NETWORK,762,767.8,758.05,758.65,541,20171227
532701,SREE SAKTHI,7.83,7.83,7.83,7.83,33554,20171227
532702,GUJ PETRONET,222.5,228.7,221.8,225.95,132817,20171227
532705,JAGRAN PRAK,179.9,179.95,175,175.55,20108,20171227
532706,INOX LEISURE,292.75,292.8,285,285.35,2895,20171227
532707,DYNEMIC PRO,214.8,214.8,201.75,202.05,7851,20171227
532708,GVK POWERINF,19.25,19.25,17.6,18.15,1631870,20171227
532710,SADBHAV ENGG,428.3,434.5,414.05,415,13732,20171227
532711,SUNIL HITECH,14.1,14.1,13.76,13.82,507654,20171227
532712,REL COM LTD,23.46,29.95,23.46,28.74,92772822,20171227
532713,SAKUMA EXPO,164.05,167,164,165.4,6353,20171227
532714,KEC INTERN,370,374.05,362.35,364.1,84468,20171227
532715,GITANJALI GE,69.2,69.95,67.4,68,371225,20171227
532716,GILLA ARBUT,82.5,85,82.5,84.35,434,20171227
532717,INDOTECHTR,221,221,215,215.85,3872,20171227
532718,PRATIBHA IND,7.6,7.6,7.6,7.6,117514,20171227
532719,BL KASHYAP,62,64.7,61,62.05,97948,20171227
532720,M&M FINANSER,471.5,482.6,470.1,473.6,23853,20171227
532721,VISA STEEL,18.85,19.4,18.85,19.05,6586,20171227
532722,NITCO TILES,114.85,115.15,108.4,110.4,79610,20171227
532725,SOLAR IND,1200,1200,1180.55,1184.8,1004,20171227
532727,ADHUNIK MET,4.71,5.18,4.71,4.91,82386,20171227
532728,MALU PAPER,44.6,45.55,43.7,44.4,20814,20171227
532729,UTTAM SUGAR,155,155,148.7,150.15,7892,20171227
532730,STL GLOBAL,17.2,18.45,16.2,18.3,61739,20171227
532733,SUN TVNET,999,1015,996.4,1002.7,96654,20171227
532734,GODAWARI POW,332,361.2,332,361.2,302477,20171227
532735,RSYSTEMINT,48.5,49.7,47.15,47.75,57317,20171227
532737,EMKAY GLOB F,221,222,215.9,216.85,8630,20171227
532738,TANTIA CONS,18.95,19.1,17.75,18,10673,20171227
532740,LOKESH MACH,74.7,75.5,71.25,71.75,81790,20171227
532741,KAMDHENU,224.95,226,217,219.55,1956,20171227
532742,PAUSHAK LTD,1278,1278,1192,1210.4,1621,20171227
532744,GTN TEXTILE,24,24,22.9,23.5,4674,20171227
532745,INDICAP,96.1,96.1,89,92.2,13438,20171227
532746,UNITY INFRA,5.9,6.1,5.8,6,11669,20171227
532748,PRIME FOCUS,124.45,125.9,116.6,118.65,52904,20171227
532749,ALLCARGO,213,216.9,208,210.3,711530,20171227
532751,EASUNREYRL,25,25.45,23.6,23.6,17952,20171227
532754,GMR INFRASTR,19.85,20,18.95,19.1,3523474,20171227
532755,TECH MAH,494,505.5,491.3,503.05,162247,20171227
532756,MAHINDCIE,263.2,269.7,247.1,250.25,6144256,20171227
532757,VOLTAMP TRAN,1134,1134,1110.5,1114.65,914,20171227
532759,ATLANTA,120.6,128,119.2,122.15,908334,20171227
532760,DEEP INDS,208,210.35,205.5,206.4,17846,20171227
532761,HOV SERVICES,363,363,338,341.9,2626,20171227
532762,ACTION CONST,143.8,147.65,141.9,143.8,231476,20171227
532764,GEECEE,166,188.5,166,176.4,70869,20171227
532765,USHER AGRO,8.6,8.6,8.01,8.34,12026,20171227
532766,RICHA IND,20.95,21,19.15,19.4,110748,20171227
532767,GAYATRI PROJ,219.9,220,215,216.85,27983,20171227
532768,FIEM INDS,1034.65,1035,1010.05,1025.6,1487,20171227
532770,HANUNG TOYS,3.45,3.57,3.27,3.57,41137,20171227
532771,JHS SVEN,73.9,74.5,71,71.75,105413,20171227
532772,DCBBANK,193.95,199.8,193.95,198.1,189600,20171227
532773,GLOBAL VECT,179,185,177.15,178.95,25800,20171227
532775,GTL INFRAST,6.58,6.65,6.3,6.36,1827651,20171227
532776,SHIVAM AUTO,93,94.35,91.4,91.85,48626,20171227
532777,INFO EDGE,1275.2,1309.9,1269.7,1292.45,559,20171227
532778,LANCO INFRA,1.23,1.23,1.23,1.23,444982,20171227
532779,TORNT POWER,274,280.65,272.6,274.5,253489,20171227
532780,PARSVNATH,30.6,30.8,29.15,29.45,45702,20171227
532782,SUTLEJ TEXT,96.65,96.95,94.6,95.2,8448,20171227
532783,DAAWAT,85.5,92.8,85.5,90.25,1412152,20171227
532784,SOBHA,615,619.75,601.45,607.15,21016,20171227
532785,RUCHIRA PAP,197.6,197.75,194.3,195.4,15904,20171227
532787,ESS DEE ALUM,62,63,60.45,61,20399,20171227
532788,XLENERGY,4.35,4.35,4,4,26512,20171227
532790,TANLA,39.05,43.4,38.5,41.85,1417546,20171227
532794,ZEEMEDIA,46.9,47.2,45.6,46,136432,20171227
532795,SITINET,25.8,25.8,25.1,25.45,35511,20171227
532796,LUMAX TECH,815.5,855,815.5,844.75,13654,20171227
532797,AUTOIND,104,105.4,101.4,103.45,11167,20171227
532798,NTWK MED INV,58.2,63,58.2,60.75,1177033,20171227
532799,HUBTOWN,124,125.5,121.8,123.15,60243,20171227
532800,TV18BRDCST,62.05,62.3,60.25,60.55,1298334,20171227
532801,CAMBRIDGE,75.4,76.9,73.9,75.3,5201,20171227
532803,POCHIRAJU IN,4.95,5.44,4.95,5.44,13150,20171227
532804,TECHNOCRAFT,537.85,554,536.9,545.35,11914,20171227
532805,REDINGTON,181.1,182.2,179.2,180.4,6558,20171227
532806,AI CHAMPDNY,29.95,30,28.05,28.05,2867,20171227
532807,CINELINE,108.5,115.7,108.15,109.5,278187,20171227
532808,PGIL,140.65,142.8,140,140,2056,20171227
532809,FSL,40,40.7,39.6,40.2,723334,20171227
532810,POWER FINAN,122.3,123,121,121.45,302816,20171227
532811,AHLUWALIA CO,405,425.7,400.05,402.7,19127,20171227
532812,TRANSWARRANT,14.41,15.46,14.11,15.46,2435,20171227
532813,C & C CONSTR,75,78.4,72.2,72.2,88771,20171227
532814,INDIAN BANK,388.4,393.5,382.75,385.7,37153,20171227
532815,SMS PHARMACE,106.85,108.3,103,104.15,23643,20171227
532817,ORIENTAL,16.5,16.5,15.55,15.7,8651,20171227
532819,MINDTREE LTD,595.55,619,595.55,610.9,51812,20171227
532820,ELAND,20.7,21.05,19.45,19.85,61544,20171227
532822,IDEA CELL,101.75,104.8,100.2,101.15,1209081,20171227
532823,EURO CERAMIC,7.8,7.89,7.51,7.58,8665,20171227
532826,RAJ TELE,60,61.2,59.1,59.5,1809,20171227
532827,PAGE INDUSTR,24667.25,24794.8,24347.4,24513.05,291,20171227
532828,AMD INDUS,47,47.6,45.65,46.1,8761,20171227
532829,LAWRESHWAR,50.1,52.4,49,49.15,21908,20171227
532830,ASTRAL POLY,839,849.8,835,836.15,642,20171227
532831,ABHI CORP LT,4.37,4.37,4.37,4.37,1,20171227
532832,INDBUL REAL,227.6,228.95,220.15,222.2,434476,20171227
532834,CAMLIN FINE,128.5,133.25,127,129.75,352662,20171227
532835,ICRA,3890,3900,3838,3898.8,71,20171227
532839,DISH TV,81.4,81.45,79.65,80.1,536324,20171227
532841,SAHYA INDU,258.5,259.8,248,251.7,23346,20171227
532842,SREE RAYALA,223.55,227.3,217,217.85,6549,20171227
532843,FORTIS,151.8,159.05,151.1,158,1172609,20171227
532845,TGBHOTELS,58.05,61.7,56.3,60,44168,20171227
532847,HILTON MET,41.4,41.4,39.25,39.6,8283,20171227
532848,DELTA CORP,321,321.4,304.5,307.6,470849,20171227
532850,MIC ELECTRON,9.3,9.49,9.15,9.25,106148,20171227
532851,INSECTCID,830.5,832.05,797.5,801.3,13618,20171227
532852,MCD HOLDING,47.85,48.55,46.35,47.1,9855,20171227
532853,ASAHI SONG,375,375.45,357.75,360.5,4696,20171227
532854,NITIN FIRE,6.85,7.2,6.85,7.02,134686,20171227
532855,HARYA CAPFIN,52,52,50,50,3071,20171227
532856,TIME TECHNO,213.65,213.65,205.5,206.8,27078,20171227
532859,HGSL,899,932.4,892,899.25,17001,20171227
532864,NELCAST,96,99.75,95,96,26330,20171227
532865,MEGHMANI,109.5,111.25,106.25,107.4,412395,20171227
532866,QUINTEGRA SO,1.6,1.6,1.6,1.6,25200,20171227
532867,V2RETAIL,470.1,485,467.15,468.55,25931,20171227
532868,DLF LIMITED,253.9,256.1,240.4,248.2,1017888,20171227
532869,TARMAT,80,82.4,72,73.35,41424,20171227
532871,CELESTIAL,21.15,21.4,20.4,20.65,144013,20171227
532872,SUNPHA ADV,464,511.55,463,499.55,514843,20171227
532873,HOUSING DEV,59.1,59.2,56.55,57.15,1729747,20171227
532874,SURYACHAKRA,1.19,1.19,1.19,1.19,103280,20171227
532875,ALLIED DIGIT,27.7,28.4,27,27,30242,20171227
532877,SIMPLEX PROJ,40.7,40.7,38.5,39.4,5864,20171227
532878,ALPA LAB,44.75,45,43.25,43.7,45861,20171227
532879,SIR SHADI LA,80,80,70.55,71.95,13961,20171227
532880,OMAXE LTD,230.7,232.95,227.2,228.25,209710,20171227
532883,ZYLOG SYSTEM,4.19,4.25,4.05,4.17,167557,20171227
532884,REFEX,23.85,23.85,23,23,18548,20171227
532885,CENTRAL BK,75.75,75.9,74.7,74.85,33014,20171227
532886,SEL MANUF,2.79,2.79,2.63,2.64,145663,20171227
532887,NTL,4.7,4.7,4.5,4.61,17734,20171227
532888,ASIAN GRANIT,545,546.7,537.1,539.15,14702,20171227
532889,K.P.R. MILL,780,799.4,765,783.55,4288,20171227
532890,TAKE SOLUT,166.8,167.6,161.1,162.15,31768,20171227
532891,PURAVANKARA,177,179.7,168.6,171.55,155349,20171227
532892,MOTILALOFS,1512,1522.8,1485,1491.95,6247,20171227
532893,VTM LTD,33,35.15,33,34.15,107856,20171227
532894,IWIND ENERGY,9.73,10.2,9.73,10.2,91419,20171227
532895,NAGREKA CAP,66.6,66.6,66.6,66.6,306,20171227
532896,MAGNUM VENT,15.7,15.7,15.05,15.22,44913,20171227
532898,POWER GRID,202.3,204.4,200.8,201.3,134206,20171227
532899,KAVERI SEED,571.2,573.3,555.25,558.55,29601,20171227
532900,SE INVESTM,225,225,218,218,74,20171227
532902,CONSOL CONST,8.4,8.4,7.95,8.04,28178,20171227
532904,SUPREME INFR,115,116.5,112.2,112.2,9423,20171227
532906,MAANALU,147.95,147.95,141.05,142,2527,20171227
532907,ILFSENGG,56.05,57.95,54.45,56.45,35344,20171227
532908,SHARON BIO,6.7,7.35,6.7,7.01,71016,20171227
532911,PARLE SOFTWR,11.91,13,11.91,12.5,1450,20171227
532914,ARCOTECH LTD,55.7,57.15,53.8,54.45,259647,20171227
532915,RELIGARE ENT,71.65,73.55,68.75,69.45,1189071,20171227
532916,BARAK VALL,32.25,32.25,31,32,23932,20171227
532918,RATHI BARS,20.3,22.2,20.25,20.6,69946,20171227
532920,EMPEE DIST,46,48.6,46,47.25,7722,20171227
532921,ADANI PORTS,400.5,406.9,400.5,403.55,99282,20171227
532922,EDELWEISS,291.85,301,287.5,290.1,497557,20171227
532923,REN JEWELERY,345,352,332,334.35,8042,20171227
532924,KOLTEPATIL,362.15,365.5,356,360.45,66950,20171227
532926,JYOTHY LAB,388.5,389.8,382.55,384.2,3810,20171227
532927,ECLERX,1540.05,1563.55,1535.2,1549.6,16322,20171227
532928,TRIL,41.9,41.9,38.75,39.15,311080,20171227
532929,BRIGADE,310.1,319,308,310.3,8779,20171227
532930,BGR ENERGY,137,139.2,135.15,135.4,20706,20171227
532931,BURNPUR,13.85,14.35,13.6,13.73,316826,20171227
532932,MANAKSIA LTD,72.05,75.9,72.05,74.3,19567,20171227
532933,PORWAL AUTO,62.05,63.95,62,62.35,11931,20171227
532934,PPAP,639.2,662,635.6,644.5,14535,20171227
532935,ARIES AGRO,252,256,247.25,251.85,8395,20171227
532937,KUANTUM,856.1,870,846,855.35,1066,20171227
532938,CAPF,701.75,710,696.45,700.35,26208,20171227
532939,RPOWER,43.5,45.75,43.1,44.55,4126745,20171227
532940,J KUMAR INFR,320.45,324,295.25,305.8,30608,20171227
532941,CORDS CABLE,129.7,131,124.3,124.55,4489,20171227
532942,KNR CONST,345.95,348.8,323.8,326.5,55037,20171227
532944,ONMOBILE,60.2,60.2,56.9,57.4,51974,20171227
532945,SHRIRAM EPC,33.65,33.9,31.5,31.9,284976,20171227
532946,BANG,42,44.8,41.35,41.55,6371,20171227
532947,IRB INFRA,235.9,240.45,235,236.6,116530,20171227
532948,TULSI EXTRU,3.42,3.42,3.4,3.4,1151,20171227
532951,GSS INFOTECH,28.3,29,27,27.35,19482,20171227
532952,NAHAR CAP,196,221.6,196,220.4,299205,20171227
532953,V GUARD IND,244,244,234,236.8,50703,20171227
532955,RECLTD,158,158.9,156,156.7,418043,20171227
532957,GOKAK TEXTI,66.7,66.75,62.3,63.45,24934,20171227
532959,GAMMON INFRA,2.96,2.97,2.86,2.9,723156,20171227
532960,IBVENTURES,268,268.45,260.75,263.2,149631,20171227
532961,SITA SHREE,4.94,5.06,4.75,5,35500,20171227
532966,TITAGARH WAG,170.8,171.95,166.5,168.15,208633,20171227
532967,KIRI DYES,524.9,527.55,510.55,513.15,57224,20171227
532972,SANKHYA INFO,94,96,90,91.4,58436,20171227
532974,ABML,90.3,93.4,89,89.85,232751,20171227
532975,AISHWARYA TE,7.03,7.9,7.03,7.6,85175,20171227
532976,JAIBALA IND,26,27.3,24.7,25.05,38613,20171227
532977,BAJAJ AUTO,3363,3379.55,3321.65,3335.45,2016974,20171227
532978,BAJAJ FINSE,5402.65,5411,5287.7,5319.85,1133919,20171227
532980,GOKUL REFOIL,20.75,21.3,20.35,21.3,2037528,20171227
532983,RPG LIFESCI,495,501.7,485.2,489.3,7534,20171227
532985,KOTAK SENSEX,345,345,344.25,344.25,602,20171227
532986,NIRAJ CEMENT,33.25,33.25,29.3,29.65,6862,20171227
532987,RANE BRAKE,1174.8,1176.75,1159,1160.15,523,20171227
532988,RANE ENGVL,643,643,643,643,50,20171227
532989,BAFNA PHARMA,24.5,26.4,24.5,26.4,2150,20171227
532990,METKORE,3.35,3.9,3.35,3.57,98887,20171227
532992,CHL LTD,18.85,18.85,18.85,18.85,500,20171227
532993,SEZALGLASS,3.96,4.3,3.96,4.3,58826,20171227
532994,ARCHIDPLY IN,120.25,121.9,115.75,116.75,22278,20171227
532997,KSK ENERGY,10.22,10.22,10.22,10.22,12476,20171227
532998,LEHIL,34,34,33,33,1200,20171227
533001,SOMI CONVEY,73.7,74,69.55,71.9,9982,20171227
533008,OCL IRON&ST,3.72,3.99,3.72,3.83,32272,20171227
533012,LANDMRK PRO,4.99,4.99,4.61,4.65,31827,20171227
533014,SICAGEN IND,54.25,56.5,51.75,53.05,171588,20171227
533015,NUTEK INDIA,1.55,1.55,1.55,1.55,222858,20171227
533022,20 MICRONS,63.3,63.7,59.3,59.85,57888,20171227
533023,WABCO,7174.95,7220,6965,7014.95,9289,20171227
533029,ALKALI,83,84.35,81,81.3,7896,20171227
533033,ISGEC,7899.95,7934.05,7711,7779.5,1180,20171227
533047,INDIAN MET,649.3,712.9,646.1,694.25,100223,20171227
533048,GI ENGINERG,3.8,4.2,3.8,4.2,1297,20171227
533056,VEDAVAAG,58.9,60.4,56.1,57.65,28431,20171227
533068,ARROW TEX,45.9,46.95,45.5,46,4278,20171227
533078,MANJEERA,63,65,63,65,51,20171227
533080,MOLDTKPACK,334.9,334.9,325.2,328.9,2009,20171227
533088,MAH HOLIDAY,343,346,338,338.95,6397,20171227
533090,EXCEL,100,100,95.55,95.95,6432,20171227
533093,RAJ OIL,1.74,1.74,1.73,1.74,315507,20171227
533095,BENGLA& ASM,2902,2902,2678.7,2751.1,7414,20171227
533096,ADANI POWER,39.4,40.85,39.15,40.6,2617206,20171227
533098,NHPC,32,32.35,31.3,31.65,1201743,20171227
533101,SURYAMBA SP,68,70,67.15,67.95,3493,20171227
533103,JINDALCOTEX,9.96,9.96,9.1,9.77,13790,20171227
533104,GLOBUS SPR,163,165,154.65,155.35,23315,20171227
533106,OIL INDIA,363.95,363.95,358,360.15,25308,20171227
533107,RNAVAL,45.6,48.3,45.4,47.25,1703623,20171227
533108,BHILWRA TEC,19.2,19.3,18.65,18.65,15573,20171227
533109,EURO MULTI,2.3,2.4,2.26,2.39,14480,20171227
533110,SH PRECOTED,0.22,0.22,0.22,0.22,17,20171227
533121,SQSBFSI,560.2,560.2,540,543.8,1747,20171227
533122,RTNPOWER,8.57,8.7,8.37,8.44,1353371,20171227
533137,DEN NETWORK,106.45,108.7,103.6,104.85,56690,20171227
533138,ASTEC LIFE,560,565.85,549.95,555.25,2054,20171227
533144,COX KINGS,263.8,267,259.25,260.1,13795,20171227
533146,DLINK IND,129.5,130.7,126.4,126.8,15356,20171227
533148,JSW ENERGY,91.9,91.9,89.1,89.5,1402735,20171227
533149,ESSAR SECU,10,10,9.2,9.25,282619,20171227
533150,GODREJ PROP,702,709.9,692.5,697.7,8666,20171227
533151,D B CORP,346,358.45,340.55,346.45,6364,20171227
533152,MBL INFRA,27.5,27.5,26,26.3,55016,20171227
533154,INFINITE,279.45,279.45,273.25,276.65,3662,20171227
533155,JUBL FOOD,1780.85,1784.55,1714,1724.6,23372,20171227
533156,VASCON ENG,51.6,52,48.3,49,721201,20171227
533157,SYNCOM HEAL,5.53,5.8,5.51,5.53,56541,20171227
533158,THANGAMAYIL,626.65,638,616,619.6,1328,20171227
533160,D B REALTY,55.4,55.9,50.65,51.95,1098660,20171227
533161,EMMBI,248,248,239,240.1,4956,20171227
533162,HATHWAY CAB,41,41.4,40.05,40.5,47417,20171227
533163,ARSS INFRA,59.9,60.3,58.6,58.85,11108,20171227
533164,TEXMO PIPES,27.3,28.3,27.3,27.6,22501,20171227
533166,SUNDARAMMUL,5.67,5.67,5.29,5.38,3210593,20171227
533167,CORO ENGG,57.65,59.4,57.1,57.4,7952,20171227
533168,ROSSELL IND,123,124.35,121.1,122.45,9183,20171227
533169,MAN INFRA,73.1,73.35,68.3,70,326560,20171227
533170,TAMBOLI CAP,98,101,95.05,97.8,16873,20171227
533171,UNITED BANK,17.45,17.7,17.1,17.5,81486,20171227
533172,IVZINGOLD,2591,2591,2590.05,2590.84,12,20171227
533176,DQ ENT,18,18.8,17.8,18.65,17920,20171227
533177,IL&FS TRANS,86,86.25,81.2,82.15,108800,20171227
533178,PRADIPOVERS,1.85,2,1.85,2,34000,20171227
533179,PERSISTENT,700,705.8,678.05,681.6,21385,20171227
533181,INTRASOFT,825.5,826.5,777.8,797.05,4212,20171227
533189,GOENKA DIAM,0.28,0.28,0.27,0.28,490402,20171227
533192,KCP SUGAR IN,37.8,37.9,35.25,35.5,169684,20171227
533193,KIRLOSKAR EL,47.4,47.5,45.55,46.15,80740,20171227
533200,TALWALKAR,330.8,331.15,320,321.45,30682,20171227
533202,NITESH EST,12.1,12.39,11.8,12.05,155748,20171227
533203,TARAPUR TRA,7.91,7.91,7.91,7.91,15,20171227
533204,MANDHANA,9.14,9.28,8.96,9.28,46548,20171227
533206,SJVN,33.8,34.6,33.65,33.8,145800,20171227
533207,JPINFRATEC,16.32,19,16.15,18.14,1842257,20171227
533208,EMAMI PAPER,198,198.05,190,190.5,5292,20171227
533210,KRITI NUTRI,35.9,36.3,34.45,35.15,88424,20171227
533211,PARAB DRUGS,8.25,8.54,8.2,8.25,22402,20171227
533212,GKB OPHTHA,116,121.9,108,118,970,20171227
533216,TECHNOFAB,246.8,246.8,240.1,240.1,732,20171227
533217,HMVL,250.3,252.95,249,249.6,530,20171227
533218,EMAMI INFRA,286.65,287.4,278.95,279.55,29435,20171227
533221,ASIAN HTL W,271,274.95,271,271.1,208,20171227
533227,ASIAN HTL E,290,290,272.6,281,122,20171227
533228,BHARATFIN,1008,1008.7,990.15,995.2,15003,20171227
533229,BAJAJ CORP,486.4,493,481.45,487.2,158536,20171227
533230,HDFCMFGETF,2669,2700,2662.26,2668.69,131,20171227
533248,GPPL,138,138.1,135.75,136.6,52448,20171227
533252,WELSPUN INV,272.75,272.75,272.75,272.75,3214,20171227
533257,INDOSOLAR,9.2,9.5,8.41,8.54,2267752,20171227
533259,SASTASUNDR,135.5,135.5,130,130,3863,20171227
533260,CAREERP,130.3,130.5,124.5,125.2,16438,20171227
533261,EROS MEDIA,200.05,203,197.55,198.4,74726,20171227
533262,RAMKY INFRA,237.95,237.95,226,227.25,91965,20171227
533263,GREENPOWER,11.2,12.05,10.9,11.13,1155402,20171227
533264,ELECTROSTEEL,5.13,5.5,5.13,5.49,989644,20171227
533267,CANTABIL,114.75,124.7,114,117.85,55454,20171227
533269,VATECH WABA,616.85,619.75,602.9,617.6,7014,20171227
533270,BEDMUTHA IN,29,29.85,28.5,28.65,3350,20171227
533271,ASHOKA,254,254.5,247.7,248.7,14089,20171227
533272,CEBBCO,21.31,21.31,20.5,21.28,322083,20171227
533273,OBEROI REAL,476.65,477.7,472,475.7,4534,20171227
533274,PRESTIGE,316,325.8,310.15,321.8,123667,20171227
533275,GYSCOAL,8.04,8.04,7.66,7.74,199831,20171227
533276,BSLIMITED,1.4,1.42,1.36,1.38,278620,20171227
533278,COAL INDIA,264,265.2,261.45,262.55,220975,20171227
533281,TECHNO ELE,400,404.05,388.55,401.35,1689,20171227
533282,GRAVITA,159.05,159.05,152.1,152.7,53940,20171227
533284,RPP INFRA,312.9,316.6,304.25,306,16288,20171227
533285,RDB REALTY,53.8,53.8,51.3,52.85,1103,20171227
533286,MOIL LTD,243.75,243.75,233.2,234.55,79817,20171227
533287,ZEE LEARN,45.15,45.4,44.55,44.65,82950,20171227
533288,CLARIS LIFE,350.1,350.9,347.05,349.85,86883,20171227
533289,KESAR TERMI,181,183.95,180.7,181.05,2457,20171227
533292,A2ZINFRA,42.75,42.8,40.5,41,510608,20171227
533293,KIRLOIL ENG,415.1,415.1,377,386.4,17436,20171227
533294,RAVI KUMAR,17.4,17.76,17,17.62,42880,20171227
533295,PUNJABNSIND,48.7,49.65,48.5,48.65,16352,20171227
533296,FMNL,149.2,150,145.45,146.15,22387,20171227
533298,SURANASOL,19.2,19.4,18.8,19.4,109370,20171227
533301,SHEKHAWATI,0.8,0.8,0.74,0.74,239950,20171227
533302,KALYANI INV,2724,2955,2662.4,2744.15,10878,20171227
533303,BF INVEST,389.6,397,376.35,380.3,102491,20171227
533305,SRS REAL,9.56,10.03,9.1,9.16,1341945,20171227
533306,SUMMIT SECU,1199.9,1349,1191.05,1289.5,11160,20171227
533309,DALMIABHA,3240.25,3250,3190.45,3198.55,17103,20171227
533315,INNO INVEST,13.95,15.01,13.2,14.96,158052,20171227
533316,STEL,124,128.5,122.95,123.65,22242,20171227
533317,OMKAR SPC,73.25,73.7,72.65,73.2,18640,20171227
533320,JUBILNT IND,261.45,284.5,260,268.85,30924,20171227
533321,BIL ENERGY,1.55,1.55,1.55,1.55,5150,20171227
533326,TEXMACO RAIL,114.85,114.85,111.15,111.8,96568,20171227
533329,IND TERRAIN,215.9,215.9,214,214.05,2562,20171227
533333,FINEOTEX CH,52.1,54.95,51.65,53.35,1016588,20171227
533336,DHUNINV,474.8,510,445.75,475.8,63768,20171227
533339,ZEN TECH,149.5,149.95,142.65,144.4,177737,20171227
533343,LOVABLE,236.2,242.4,236.2,237,21793,20171227
533344,PTCFIN SER,37,37.45,36.75,36.9,268817,20171227
533385,N100,465,479.4,465,479.4,110,20171227
533389,SHILPI CABLE,12.5,12.79,12.05,12.22,138289,20171227
533398,MUTHOOT FIN,459,478,459,475.55,139568,20171227
533400,FCONSUMER,79.1,79.45,76.25,76.95,1704593,20171227
533401,SERVALAKSHMI,1.35,1.35,1.35,1.35,1400,20171227
533407,CIL NOVA,42,43.45,42,42,2171,20171227
533411,SANGH FORG,43,43,40.05,41.45,5220,20171227
533427,VMS INDUSTR,18.7,18.75,18.7,18.75,409,20171227
533451,KARMA ENERG,40.7,43,40.7,42.1,468,20171227
533452,WEIZMANN FX,1487.25,1487.25,1420,1433.45,3418,20171227
533470,RUSHIL DECOR,900.45,914.15,895.7,908.65,4686,20171227
533477,ENKEI WHEEL,399,404.8,390.55,399.6,9014,20171227
533482,KRIINFRA,126.2,127.7,121.65,122.35,166196,20171227
533499,BGLOBAL,6.27,6.27,5.77,5.93,33970,20171227
533506,INVENTURE,12.85,13.5,12.85,13.5,1350,20171227
533519,LNT FH,178.35,180.8,175.4,176.75,230692,20171227
533520,SORILHOLD,231.7,235.7,226,227.05,43302,20171227
533540,TREE HOUSE,14.55,15,14.45,14.55,16973,20171227
533543,BROOKS LABS,105,120.5,105,114.55,209393,20171227
533552,RUPA & CO,485,512.7,485,492.2,82053,20171227
533553,TD POWER,195.55,198.7,194.4,195.05,9117,20171227
533569,SRS LIMITED,1.74,1.75,1.67,1.7,1416086,20171227
533570,AXISGOLD,2500.01,2535,2500,2535,62,20171227
533573,ALEM PHARMA,535,552.9,535,541.1,9630,20171227
533576,VASWANI IND,16.2,16.55,15.65,15.78,13588,20171227
533581,PG ELECTRO,390,391,382.75,384.9,2765,20171227
533602,LESHAIND,19.33,19.33,19.33,19.33,253,20171227
533605,PRAKASH CON,7.68,7.68,7.68,7.68,358505,20171227
533608,RDB RASAYAN,64.95,68.95,64.2,64.95,276707,20171227
533629,TIJARIA PPL,10.3,10.38,9.85,9.89,7674,20171227
533632,ONELIFE CAP,26.4,26.6,25.15,25.2,14250,20171227
533638,FLEXITUFF,88.95,88.95,84.25,87.15,10726,20171227
533644,UJAAS,25.45,25.9,24.55,25.35,437139,20171227
533655,TRIVENITURB,137.25,137.25,134,135.4,18568,20171227
533676,INDO THAI,82.35,83.15,71.35,74.85,64496,20171227
533704,ESSAR SHIP,35.5,35.85,31.3,32,718835,20171227
533719,IDBIGOLD,2650,2652.33,2650,2652.33,7,20171227
533758,APL APOLLO,2004.95,2005,1961.5,1979.2,1119,20171227
533761,GPT INFRA,186.85,189.9,182.6,188.2,5223,20171227
533790,KGN ENT,4.4,4.41,4.4,4.41,874,20171227
533896,FERVENTSYN,22.1,23.2,21.3,22,6201,20171227
533941,TSIL,17.1,17.15,17.1,17.15,868,20171227
533982,TERASOFTWARE,72,76.55,70,76.55,333719,20171227
534060,PMCFIN,0.4,0.4,0.39,0.39,941520,20171227
534063,FUT SOL,24.95,27.1,24.95,27.1,1890,20171227
534076,ORIENT REF,168,170.5,166.5,167.1,6595,20171227
534091,MCX LTD,949,954,941.95,943.2,24639,20171227
534139,SCHNEIDER,127.85,131.5,126.1,127.7,65615,20171227
534184,NORL,4.09,4.11,3.98,4,60795,20171227
534190,OLYMPIC,9.48,9.48,9.1,9.2,1320,20171227
534309,NBCC,253.5,254.2,248.6,249.65,155170,20171227
534312,MT EDUCARE,63.1,65.1,63,63.8,26721,20171227
534328,HEXATRADEX,59.7,59.7,59.7,59.7,23401,20171227
534338,MAXHEIGHTS,59.85,60.1,57,57,9856,20171227
534369,TBZ LTD,118.55,119.05,116.9,117.85,39366,20171227
534392,VSSL,176,178,169,170.5,3768,20171227
534425,SPECIALITY R,176.1,179.45,173.95,174.8,14461,20171227
534532,LYPSA GEMS,37.65,42,37.4,41.4,700609,20171227
534597,RTNINFRA,8,8.27,7.8,7.88,132888,20171227
534598,SEPOWER,10,11.29,10,10.75,7380,20171227
534600,JTL INFRA,154.85,154.85,148.05,149.2,25560,20171227
534612,AMTL,34.55,34.55,32.75,33.9,5967,20171227
534615,NECC LTD,34.8,35.7,34.6,34.7,40545,20171227
534618,SANGAM ADV,51.3,51.3,51.3,51.3,9307,20171227
534623,JUPITER INFO,80,81.45,79,81.15,10233,20171227
534659,JOINTECA ED,6.86,7,6.86,7,48000,20171227
534674,DUCON,47.3,47.4,43.5,44.05,151849,20171227
534675,PROZONINTU,75.3,76.5,72.5,73,143392,20171227
534680,SRG HFL,252.95,252.95,232.25,233.9,1140,20171227
534690,LAKSHMIVILAS,147,151.25,146.15,149.2,1451354,20171227
534691,COMFORT COM,15.7,15.7,15.7,15.7,2964,20171227
534707,ANSHUS CLOTH,1.45,1.45,1.45,1.45,14460,20171227
534708,RCL RETAIL,12.5,13.65,12.4,13.65,12000,20171227
534731,BRONZE INFRA,0.65,0.7,0.65,0.7,32051,20171227
534734,RMCHEM,8.51,8.51,8.51,8.51,682,20171227
534741,VIRTUAL GLO,1.39,1.39,1.39,1.39,31601,20171227
534742,ZUARI AGRO,552.65,594.25,541,562.1,96428,20171227
534748,STEEL EXCH,38.3,38.3,38.3,38.3,28146,20171227
534755,TRIO MERCAN,12.4,12.4,12.4,12.4,825,20171227
534756,TARA JEWELS,16.65,17.25,16.65,17.15,67200,20171227
534758,CIGNITI TECH,297,298,291,294.95,10597,20171227
534804,CARERATING,1325,1358,1323,1346.4,1842,20171227
534809,PC JEWELLER,466,468.8,450.9,454.2,111530,20171227
534816,BH INFRATEL,367.5,370.95,361.95,366.8,68976,20171227
534920,COVIDH,0.94,0.94,0.93,0.94,10076,20171227
534976,VMART,1500,1517.95,1488,1498.6,393,20171227
535141,SUNSTAR R,15.9,16.25,14,15.1,2346084,20171227
535142,CHANNEL NINE,22.25,22.25,22.25,22.25,2500,20171227
535267,COM FINCAP,14.31,14.45,14.3,14.42,16809,20171227
535276,SBISENSEX,360,360,358,358,94,20171227
535322,REPCO HOME,681.5,690.6,673,683.85,16041,20171227
535458,NRB IND BEA,29.5,30.5,29.3,29.7,2554,20171227
535466,SRL,8.16,8.16,8.16,8.16,16800,20171227
535467,AIFL,478,478,456,459.15,58444,20171227
535566,KIFS FSL,82.5,88.4,82.5,88.4,7029,20171227
535601,SREELEATHER,273,302.05,270,302.05,26787,20171227
535602,SHARDA MOTOR,2465.55,2490.05,2440.5,2449,546,20171227
535620,BINNY MILLS,329.9,329.9,308.9,309,397,20171227
535621,SV GLOBAL,124.05,126,124.05,126,26,20171227
535648,JUSTDIAL,527,543.15,517.45,526.1,499788,20171227
535657,OONE,2,2.1,2,2.1,8750,20171227
535658,PAWANSUT,5.42,5.58,5.06,5.32,46098,20171227
535667,IFINSEC,26.75,26.75,26.75,26.75,100,20171227
535693,BRAHM INFRA,33.5,35.1,33,35.1,760,20171227
535694,EDSL,3.6,3.6,3.6,3.6,2951,20171227
535754,ORIENT CEM,169.9,169.9,165.05,167.85,15962,20171227
535755,ABFRL,172.5,173.2,168.35,169.3,31383,20171227
535789,IBUL HSG FIN,1190.05,1200.85,1184.25,1192.8,41262,20171227
535958,INTEGRA GAR,3.04,3.04,3.04,3.04,85,20171227
536128,VKJINFRA,4.1,4.1,3.98,4,575672,20171227
536170,KUSHAL,146.5,147,145.2,145.55,401429,20171227
536264,TIGER LOGS,235.9,238,220,228.55,82480,20171227
536493,JKAGRI GEN,1201,1244.85,1181,1190.85,1181,20171227
536507,FUTLIF FAS,348.5,358,344,352.3,5163,20171227
536592,SKFL,3.35,3.69,3.35,3.68,26100,20171227
536659,PVVINFRA,17.8,17.8,16,16.45,35167,20171227
536738,STELLAR CAP,3.87,3.87,3.66,3.66,246000,20171227
536751,FIVEXTRADE,0.89,0.89,0.85,0.89,36180,20171227
536773,JIN POLY INV,74.4,78.5,73.2,76.25,15682,20171227
536799,SRS FINANCE,10.79,10.79,9.8,10.53,16648,20171227
536846,YURANUS INFR,15,15,15,15,50,20171227
536960,M100,22.5,22.87,21.61,21.61,357,20171227
536974,CAPTAIN POLY,149,150,145,149.3,5159,20171227
537007,NIFTYIWIN,107.96,108.5,107.37,107.44,954,20171227
537008,NIF100IWIN,115.55,115.55,115.25,115.25,13,20171227
537069,ARNOLD HOLD,7.7,7.7,7.1,7.1,13313,20171227
537253,SUNIL HEALTH,74.6,75.7,74.55,75.7,271,20171227
537254,RCI IND,225,225,212.2,213.45,58843,20171227
537259,SUYOG TELE,324,340,323,340,145,20171227
537291,NATH BIOGEN,465.1,474,456.6,460.55,18796,20171227
537292,AGRI TECH,121.5,122,119.5,120.35,3145,20171227
537326,CHEMTECH IND,20,20,19,20,4960,20171227
537392,TAAZAINT,13.3,13.3,13.3,13.3,3048,20171227
537524,VIAANINDUS,37.8,37.95,36.2,36.6,338904,20171227
537536,DENIS CHEM,111.05,114.8,111.05,112.4,6695,20171227
537582,UNISHIRE,5.97,5.97,5.97,5.97,10000,20171227
537669,SIVI,58,58.15,55,55,15000,20171227
537708,KOTAKNIFTY,106.64,106.9,105.05,106.81,2068,20171227
537750,KIRAN VYPAR,163,179.3,158,172.7,96103,20171227
537766,BCP LTD,110,111.95,100.1,106.65,76521,20171227
537800,MANGALAM IND,1.71,1.76,1.68,1.75,44746,20171227
537820,VFL,8.6,8.6,8,8.27,41660,20171227
537839,PHOENIX TN,13.2,13.2,13.2,13.2,200,20171227
537840,RAUNAQEPC,171.1,178.95,171.1,174.05,3166,20171227
537954,SKP,31.8,32.1,31.7,32.05,375401,20171227
538019,OBI LTD,101,105,101,104.1,4758,20171227
538057,CPSE ETF,30.59,30.6,30.15,30.17,84299,20171227
538081,HARIA APL,3.72,3.72,3.6,3.72,8169,20171227
538092,JOONKTOLLEE,174.95,175.35,160,166.4,2704,20171227
538128,WOMENS NEXT,99,99,96.9,96.9,16000,20171227
538212,SHARP INV,1.16,1.16,1.16,1.16,13999,20171227
538268,WONDERLA,368.75,370,364.65,365.15,737,20171227
538319,GCM CAPI,3.25,3.3,3.25,3.3,3000,20171227
538364,BCPAL,4.88,4.88,4.88,4.88,4047,20171227
538365,ADHUNIKIND,95.05,96.35,93.1,94.95,66596,20171227
538401,MAESTROS ELE,20.65,20.65,20.6,20.6,60,20171227
538402,SPS,194,207,190,190.5,15200,20171227
538423,ALPS MOTOR,26,27.1,26,26.65,7485011,20171227
538433,CLASSIC,0.57,0.58,0.56,0.58,25387,20171227
538464,TPROJECT,12.5,12.5,12.5,12.5,20,20171227
538476,CTL,4.72,5.15,4.71,4.75,364214,20171227
538496,TARINI,25.15,29.7,25.15,29.7,102000,20171227
538521,CROWNTOURS,9.5,9.5,9.15,9.5,2100,20171227
538537,OMANSH,2.47,2.47,2.47,2.47,760,20171227
538546,BANSAL ROOF,58,58,58,58,3000,20171227
538547,OASIS,82,86.5,81.8,83.75,134625,20171227
538557,SAIBABA,19.1,19.1,19.1,19.1,1197,20171227
538562,SKIPPER,265,267,246,261.35,8719,20171227
538564,JAMESWARREN,150,155.9,146,146.7,8631,20171227
538566,BESTSTEEL,99.5,102.8,97.25,98.6,73452,20171227
538567,GULFOIL LUB,969.1,975.75,961,975,1556,20171227
538570,ACHAL,2.55,2.55,2.55,2.55,79420,20171227
538575,SOLISMAR,0.36,0.36,0.36,0.36,21362,20171227
538595,GLOSTER,613.1,620,609.1,612.15,592,20171227
538596,QUANTBUILD,0.87,0.87,0.87,0.87,1910,20171227
538597,TTIENT,1.71,1.71,1.6,1.6,2500,20171227
538598,VISHAL,359.1,359.1,310,314.35,236154,20171227
538607,TOYAMIND,5.1,5.1,4.85,4.89,156579,20171227
538635,SNOWMAN,58.5,58.65,56.35,56.8,151130,20171227
538647,PURSHOTTAM,47,47,47,47,200,20171227
538666,SHARDACROP,472,472,454.7,459.65,3680,20171227
538668,NAYSAA,44.75,44.75,41.75,41.85,68000,20171227
538683,RELSENSEX,356.72,365.95,313.29,355.02,22,20171227
538685,SHEMAROO,458.3,458.3,438.1,441.15,1718,20171227
538706,ULTRACAB,104.6,110,103,103.65,6422,20171227
538707,RCCL,49.1,52.5,49,49.2,101,20171227
538708,ETIL,5.95,6.06,5.95,6.06,1531,20171227
538713,ATISHAY,109.3,118,109,115.9,103938,20171227
538714,SUCHITRA,44.35,44.35,44.35,44.35,3010,20171227
538715,DHABRIYA,152,152,141.15,143.15,2159,20171227
538716,ARYACAPM,24,24,24,24,35000,20171227
538730,PDSMFL,298,298,294,295,1647,20171227
538731,POWERGYM,10.93,10.93,10.93,10.93,8000,20171227
538733,STARLIT,7.25,8.25,7.25,8.25,30000,20171227
538734,CEINSYSTECH,172,172,170,170,3300,20171227
538771,PINCON,35,35,34.05,34.5,137802,20171227
538772,NIYOGIN,56.5,56.5,56.5,56.5,5660,20171227
538788,GILADAFINS,43,45.1,42.7,45,4606,20171227
538795,SAPPL,210.05,215,210.05,215,460,20171227
538812,AANCHALISP,16.9,16.9,16.15,16.8,27085,20171227
538817,CAPPIPES,55,55.15,55,55.15,6000,20171227
538834,MEL,20.7,20.7,20.7,20.7,950,20171227
538835,INTELLECT,174.6,175.4,165.55,166.85,143427,20171227
538836,MONTECARLO,589.25,594.95,581.2,581.95,1325,20171227
538837,JSTL,62.3,68,61.6,62.25,34607,20171227
538858,CAMSONBIO,27.1,27.1,27.1,27.1,45996,20171227
538860,PANAFIC,1.49,1.58,1.35,1.43,2018285,20171227
538861,AMSONS,5.4,5.5,5.3,5.47,315440,20171227
538891,SIPROJECTS,248.1,250,246.8,249.25,1514,20171227
538896,KANCHI,173.7,173.7,173.7,173.7,1812,20171227
538902,DHUN TEAIND,394,395.75,385,395.75,2679,20171227
538922,COSYN,93.75,94,89.95,92.05,29159,20171227
538940,RCBFIIBD,11.3,11.3,11.3,11.3,1000,20171227
538942,MERCANTILE,9.95,9.95,9.95,9.95,300,20171227
538961,GENUSPAPER,12.3,12.7,12.3,12.41,54949,20171227
538962,MINDACORP,225,229,210.2,217.05,388903,20171227
538963,PACT,5,5,5,5,10,20171227
538964,MERCURYLAB,494,494,460,465,59,20171227
538965,CONCORD,31.75,32,29.65,30.5,28756,20171227
538979,GRNLAM IND,1365,1365,1297.6,1299.95,483,20171227
538987,TALBROSENG,408,408.8,380.05,401.65,2191,20171227
538992,SAPL,161.5,161.5,146.3,160.65,164,20171227
539006,PTCIL,500,522.8,500,522.8,8404,20171227
539007,PINCONLIFE,15.95,16.25,15.65,15.65,166450,20171227
539013,GITARENEW,7.47,7.47,7.47,7.47,100,20171227
539014,KALPACOMME,18,18,18,18,18,20171227
539015,ORTEL,33.5,33.75,32.65,32.7,3424,20171227
539016,NEIL,21,21,21,21,21,20171227
539017,ASHFL,114,116,114,115.75,662,20171227
539018,BEEKAY,465.5,468,446,449.4,5853,20171227
539031,SETFBSE100,111,111.5,111,111.5,17,20171227
539040,TTIL,7.77,8.08,7.76,8.08,3918,20171227
539043,BKMINDST,38.5,38.95,37,37.45,13491,20171227
539044,MANAKSTELTD,40.3,42.2,40,41,21760,20171227
539045,MNKALCOLTD,15.18,15.22,14.94,14.94,47055,20171227
539046,MNKCMILTD,19.75,20.45,18.7,19.2,55857,20171227
539056,ADLABS,71,71.9,69.35,69.65,38138,20171227
539083,INOXWIND,145.35,147.7,144.5,144.95,23499,20171227
539090,RAJPUTANA,10.15,10.15,10.15,10.15,14003,20171227
539098,FILTRA,22,22,22,22,7500,20171227
539099,ATHCON,61.5,62.5,61.5,62.4,17500,20171227
539112,SAB,89.95,89.95,81,86.5,407,20171227
539113,PML,4569.9,4569.9,4325,4336.4,91,20171227
539118,VRLLOG,438.7,444.95,432.8,434.9,8295,20171227
539122,BODHTREE,81,82.5,77.05,78.7,35001,20171227
539123,VBIND,94.8,94.8,92.9,93.15,1288,20171227
539125,LAYLA,5.15,5.4,4.9,4.9,100796,20171227
539126,MEP,99.25,99.25,95.55,96.25,48882,20171227
539132,VEGETABLE,3.45,3.75,3.31,3.67,31266,20171227
539141,UFO,543.55,545,525,531.35,3192,20171227
539143,SBCL,63.8,65,63.2,64.8,39216,20171227
539148,SHIVALIK,620,620,575,575,1168,20171227
539149,ICSL,3.75,3.75,3.66,3.66,1950,20171227
539150,PNCINFRA,219.3,220.45,209,211.25,28438,20171227
539151,ARFIN,370,370,320,330.95,8428,20171227
539168,SPISYS,6.46,7,6.46,6.61,13550,20171227
539169,FUNNY,9.55,9.55,9.55,9.55,50,20171227
539176,HAWAENG,77.6,79.35,76.05,79,3425,20171227
539177,AIIL,67.45,67.45,58.05,61,684,20171227
539195,POEL,83.35,88.2,81.7,86.2,16570,20171227
539196,AEL,61,62.9,61,61.8,34007,20171227
539198,CAPFIN,1.98,1.98,1.98,1.98,1199,20171227
539200,NOBPOL,0.44,0.46,0.42,0.42,7670,20171227
539207,MANPASAND,434.85,446.55,421.35,434.25,14694,20171227
539216,JUNCTION,34.5,34.5,29,29,8000,20171227
539220,MISHKA,59,59,52.5,52.5,2296,20171227
539223,AMBITION,41.8,41.95,41.25,41.95,15000,20171227
539225,JIYAECO,75.75,79.95,74,74.4,82800,20171227
539226,MDINDUCTO,213.6,215,211.5,214.25,4925,20171227
539227,LOYAL,48.5,48.65,48.5,48.65,9000,20171227
539228,GGPL,157,160.95,154,157.75,54050,20171227
539229,MRSS,335,340,333.05,334.55,8400,20171227
539251,BALKRISHNA,93.7,95.1,90,91,28470,20171227
539252,SCFL,13.3,13.8,13,13.13,55492,20171227
539254,ADANITRANS,227.5,231.25,219.5,222.65,81577,20171227
539255,STARDELTA,150.1,150.1,149,149,175,20171227
539268,SYNGENE,550,552,545,547.25,6587,20171227
539275,MSL,124.95,124.95,124.95,124.95,1500,20171227
539276,KAYA,941.75,950,926.65,932.6,1323,20171227
539278,SYMBIOX,2.62,2.62,2.38,2.58,187545,20171227
539287,ORTINLAABS,33.5,34.4,31.4,32.45,277740,20171227
539289,MJCO,524.9,534.2,510.05,516.1,12672,20171227
539290,BINDALAGRO,38.3,39,37.5,37.6,26532,20171227
539300,AKSPINTEX,50,50,50,50,5,20171227
539301,ARVSMART,186.35,195.25,183.2,192.6,33953,20171227
539302,POWERMECH,745.6,753.2,738,739.85,5255,20171227
539309,RAMASTEEL,215,215,209,211.7,12790,20171227
539310,OYEEEE,12.75,12.75,12.75,12.75,3000,20171227
539311,NFIL,13.7,14.7,13.65,14.7,9000,20171227
539331,VETO,261,265,253.95,256.15,42201,20171227
539332,NAVKARCORP,190,192.95,188.7,190.4,8344,20171227
539333,PENPEBS,100,102,99.05,100,17901,20171227
539334,SHREEPUSHK,276.25,277.95,271.5,272.65,13150,20171227
539336,GUJGAS,825,830,816.5,829.15,2526,20171227
539346,SADBHIN,152.45,152.45,145,146.25,65955,20171227
539351,PRABHAT,229.1,230.6,219.75,220.9,42068,20171227
539354,POLYSPIN,100,105.95,100,100.05,335,20171227
539359,PRITIKAUTO,112.5,112.5,100.1,108.95,63947,20171227
539363,SKC,151,161.9,151,161.9,7000,20171227
539391,ACME,22.7,22.7,22.7,22.7,48,20171227
539398,VISHALBL,64.15,64.15,64.15,64.15,3750,20171227
539400,MALLCOM,251.35,284,251.35,256.8,473,20171227
539403,ARAMBHAN,43,46,43,44.65,15000,20171227
539404,SATIN,441.5,487.8,440.2,470.9,301729,20171227
539407,GENCON,152.5,153,150.5,152.75,33676,20171227
539434,BRIPORT,6.6,6.6,6.6,6.6,5,20171227
539436,COFFEEDAY,283.7,285.4,277,277.8,5149,20171227
539437,IDFCBANK,54.6,55.9,54.6,55.2,601251,20171227
539447,BEARDSELL,66.5,66.5,63.6,65,4985,20171227
539448,INDIGO,1200,1227.85,1188,1220.6,69703,20171227
539450,SHK,279.5,279.6,275.7,277.9,8612,20171227
539455,DASL,26,26,25.2,26,694,20171227
539470,SHREEGANES,198.95,199,190.05,199,101,20171227
539479,GTV,23.15,23.15,22.05,23.1,5982,20171227
539516,HDFCNIFETF,1077.9,1077.9,1077.9,1077.9,2,20171227
539517,SXETF,3497,3497,3496,3496,6000,20171227
539518,UDAYJEW,38.4,38.4,38.4,38.4,200,20171227
539520,SHAILJA,12.85,12.85,12.8,12.8,70,20171227
539521,NAVIGANT,14.44,14.44,14.44,14.44,10000,20171227
539523,ALKEM,2184.4,2230,2158.8,2165.5,26492,20171227
539524,LALPATHLAB,873.8,878.3,860,864.75,4878,20171227
539525,NAVKETAN,1.03,1.05,1.03,1.05,3135,20171227
539528,AAYUSH,72,75.4,69,73.1,9965,20171227
539542,LUXIND,1511.95,1518.2,1503,1503,6744,20171227
539551,NH,300,301,296,298.2,3506,20171227
539570,OFSTECH,18.5,18.5,18.5,18.5,6000,20171227
539595,NATECO,84.1,84.45,84.05,84.3,58451,20171227
539597,JSLHISAR,231.4,234,225.85,226.7,56220,20171227
539599,KEL,21.1,21.1,21.1,21.1,1500,20171227
539620,AINFRA,65.1,65.1,61.85,61.85,1147,20171227
539636,PRECAM,136.6,140,134,134.95,139821,20171227
539637,BVL,60,68.4,60,68.4,48000,20171227
539658,TEAMLEASE,2488.9,2518.9,2415.35,2457.45,1401,20171227
539659,VIDLI,98.8,110,98.8,107,9000,20171227
539678,QUICKHEAL,327,332.45,305.75,312.65,393993,20171227
539692,IFINSER,41,41,41,41,100,20171227
539693,ALORA,6.65,6.65,6.65,6.65,11815,20171227
539697,AIRL,3.8,3.99,3.8,3.99,251,20171227
539725,GOKULAGRO,28,28,27,27.2,25379,20171227
539742,SIMBHALS,25.5,26.9,24.5,26.15,29116,20171227
539784,LICNFNHGP,109.9,109.9,109.9,109.9,5,20171227
539785,PDMJEPAPER,28.4,29.05,28.2,28.25,27325,20171227
539787,HCG,283,283,274.05,274.85,888,20171227
539788,KDML,195,195,195,195,36000,20171227
539799,BHARATWIRE,155,159.9,150.5,151.85,166326,20171227
539806,H1190M36RG,10.62,10.62,10.62,10.62,10000,20171227
539807,INFIBEAM,166,175,163.8,165.4,866146,20171227
539839,FRANKLIN,34.7,34.8,34.6,34.6,24000,20171227
539842,SYSCO,66.6,66.6,66.6,66.6,2500,20171227
539844,EQUITAS,143,150.3,142.45,147.35,351231,20171227
539861,SKIL,35,35.2,34.1,34.1,22875,20171227
539871,THYROCARE,702,703.95,691,696.05,2133,20171227
539872,BAJAJHCARE,340,354.95,340,347.5,2400,20171227
539874,UJJIVAN,386.25,396,384.3,387.9,138502,20171227
539875,RSDFIN,112.9,112.9,112.9,112.9,11,20171227
539876,CROMPTON,271,272.5,267.9,269,17931,20171227
539883,PILANIINVS,3140,3198.05,3129.5,3189,1119,20171227
539884,DARSHANORNA,154,162,154,160,18000,20171227
539889,PARAGMILK,295,302.4,290.25,292.3,582718,20171227
539910,KOCL,0.96,0.98,0.96,0.96,42012,20171227
539917,NAGARFERT,18.75,19.3,18.15,18.3,403686,20171227
539921,SEIL,146,146,143,143,4800,20171227
539939,YASHCHEM,123.35,123.35,123.2,123.2,3000,20171227
539940,MAXVIL,97.95,98.1,94.05,94.8,30888,20171227
539944,RXXX1SR2G,10.16,10.17,10.16,10.17,3500,20171227
539945,NV20IWIN,48.25,48.25,48.25,48.25,10,20171227
539956,TAALENT,163.45,163.45,155.15,158.85,3808,20171227
539957,MGL,1116,1118.05,1102.5,1107.35,6083,20171227
539962,QFSL,0.42,0.42,0.42,0.42,92494,20171227
539963,ZEAL,578,578,578,578,500,20171227
539978,QUESS,1090,1099,1073.25,1082.55,6377,20171227
539979,DIGJAMLTD,16.5,17.25,16.5,16.9,195697,20171227
539980,MIDCAPIWIN,78.27,78.35,77.67,77.67,2736,20171227
539981,MAXINDIA,127.15,128,124,124.95,18655,20171227
539984,HUIL,1500,1500,1405,1500,21,20171227
539985,TITAANIUM,13.65,13.75,13.6,13.75,24000,20171227
539986,COMSYN,56.3,56.3,56,56,6000,20171227
539992,LLOYDSTEEL,2.27,2.31,2.25,2.31,490361,20171227
539997,KPL,56.95,56.95,56.95,56.95,6000,20171227
540005,LTI,1060,1087.35,1056.3,1082.95,14446,20171227
540006,BULL,35,35,34.3,35,1144,20171227
540023,MIENT,51.8,52.7,50.2,50.25,32690,20171227
540025,ADVENZYMES,283.35,285,281.1,281.85,17537,20171227
540026,LAHL,7.87,7.87,7.48,7.48,1635,20171227
540027,PTIL,222.25,230.5,211.5,221.5,58500,20171227
540047,DBL,1048,1059,995.05,1007.15,51382,20171227
540048,SPAL,402,421.95,395,415.8,18144,20171227
540061,BIGBLOC,148,148,140,142.15,38036,20171227
540063,ECS,12.05,12.05,12.05,12.05,3775,20171227
540064,FRETAIL,526.2,532,519.95,524.25,15202,20171227
540065,RBLBANK,517.1,518.1,512,515.5,30188,20171227
540071,CAMSONSEEDS,21.55,21.55,21.55,21.55,5585,20171227
540072,SHIVAEXPO,28.7,28.75,28.3,28.3,40000,20171227
540073,BLS,267,271.4,260,261.1,79287,20171227
540081,GOVNOW,12.99,14.15,12.8,13.34,26395,20171227
540082,RSTL,34,34,34,34,3000,20171227
540083,TVVISION,18.25,19,18.1,19,204265,20171227
540084,SPICY,10.05,10.98,9.44,10.21,50000,20171227
540097,VISCO,16,16.05,16,16.05,2470,20171227
540108,TAHL,18.75,18.75,18.75,18.75,100,20171227
540115,LTTS,986.3,996.95,981.55,990.15,4957,20171227
540124,GNA,435,447,425,429.3,117266,20171227
540125,RADHIKAJWE,47.9,49.65,43.5,43.7,126400,20171227
540133,ICICIPRULI,394.05,399,393.05,394.3,40170,20171227
540134,IISL,14,14.3,14,14.05,5139,20171227
540135,ARCFIN,4.11,4.11,4.11,4.11,732,20171227
540136,HPL,140.05,142.5,138.05,138.7,10111,20171227
540143,SAGARSOFT,62,73.8,60.1,63.25,8189,20171227
540144,DRA,38.6,38.6,38.6,38.6,2500,20171227
540145,VALIANTORG,580,589,580,589,600,20171227
540146,ACML,145.4,145.4,145.4,145.4,2000,20171227
540150,MHEL,23.6,23.6,23.6,23.6,6000,20171227
540152,IGRL,18.05,18.05,18.05,18.05,52000,20171227
540153,ENDURANCE,1372,1372,1342,1352.7,1141,20171227
540173,PNBHOUSING,1330,1336.15,1323,1325.3,4788,20171227
540175,REGENCY,35.5,35.5,34.05,34.3,6075,20171227
540180,VBL,578.05,621.95,570,593.4,26317,20171227
540189,UPROTECH,6.65,7.25,6.65,7.25,1020,20171227
540192,LKPSEC,28.6,28.6,28.6,28.6,57729,20171227
540203,SFL,1760.5,1773.9,1717,1726.65,2534,20171227
540205,AVL,103.7,103.7,103.7,103.7,2000,20171227
540210,TMRVL,156.55,164,155,155.65,9423,20171227
540212,TCIEXP,572.3,572.3,555.05,564.05,644,20171227
540222,LAURUSLABS,546,550,541.1,543.9,10457,20171227
540243,NEWLIGHT,25.5,25.5,25.5,25.5,500,20171227
540259,SHANGAR,20.81,21.5,20.81,20.81,1500,20171227
540293,PRICOLLTD,120.8,120.8,114,114.9,63599,20171227
540311,JITFINFRA,48.9,50,48.3,49.6,29153,20171227
540332,TANVI,72,72,72,72,2000,20171227
540358,RMC,65.75,66.5,65.75,66.15,16000,20171227
540359,PARMAX,17,17,17,17,1000,20171227
540360,LLFICL,16,16,16,16,25,20171227
540366,RADIOCITY,376.05,386.9,375.15,383.05,3141,20171227
540376,DMART,1154,1168.85,1140.05,1144.65,62915,20171227
540393,SMLT,67,67,67,67,8000,20171227
540394,JDML,36.2,39.6,36.2,39.6,18000,20171227
540396,MANOMAY,58.9,58.9,58.9,58.9,4000,20171227
540402,MANAS,370,370,370,370,2400,20171227
540403,CLEDUCATE,293.45,293.85,275.6,286.3,3495,20171227
540404,PRIME,194,194,193,193,8000,20171227
540405,OCEANIC,183,183,181,181,2000,20171227
540416,OCTAWARE,95,95,95,95,1600,20171227
540425,SHANKARA,1792.05,1869.7,1785,1793.75,38393,20171227
540497,SCHAND,526.85,533,522.05,526.65,7985,20171227
540519,MEERA,217,231.95,212.1,227.5,9000,20171227
540526,IRBINVIT,88,88,87.91,87.95,90000,20171227
540530,HUDCO,81.25,83,81,81.6,586024,20171227
540544,PSPPROJECT,523,525.45,511.05,515.45,4077,20171227
540545,BGJL,21.5,22,21.5,22,150000,20171227
540565,INDIGRID,94.01,94.55,94.01,94.55,30618,20171227
540575,STARCEMENT,129,129.1,127.15,128.5,18465,20171227
540593,HEOF1126RG,9.2,9.26,9,9.19,87305,20171227
540594,HEOF1126RD,9.41,9.41,9.27,9.27,13038,20171227
540595,TEJASNET,392.1,392.3,381.45,384.95,13762,20171227
540596,ERIS,770,817.85,768.05,792.95,22889,20171227
540602,GTPL,163.55,163.9,158,158.7,6285,20171227
540611,AUBANK,678.95,687.15,675.5,681.8,13231,20171227
540614,GGENG,50.5,50.5,48.1,48.1,9000,20171227
540616,ARTEMIS,120.5,120.9,118,119.8,3819,20171227
540621,BHAGYAPROP,26.05,26.1,24.5,24.6,400,20171227
540642,SALASAR,291.3,309,290.8,304.25,26886,20171227
540647,GANGESSEC,118.8,119,107.75,108.4,17298,20171227
540648,PALASHSEC,85,86.4,81.8,82.05,4702,20171227
540649,AVADHSUGAR,891,896,850.15,857.55,3229,20171227
540650,MAGADHSUGAR,181.9,185,179.9,180,2252,20171227
540651,JIGAR,48.1,48.1,47,47.5,12000,20171227
540652,CTCL,48.5,49,47,48,30000,20171227
540653,SINTEXPLAST,81.9,82.8,79.5,79.9,2218167,20171227
540654,GSTL,67,67,67,67,4000,20171227
540669,UTINEXT50,308,308,304,304.5,739,20171227
540673,SIS,1250.2,1254,1203,1212.75,2224,20171227
540678,COCHINSHIP,548.6,555,547.9,551.5,14358,20171227
540679,SMSLIFE,423,430,423,430,28,20171227
540680,KIOCL,400,419,370,375.3,34066,20171227
540681,AMML,10.12,10.2,10.1,10.13,40000,20171227
540686,SMRUTHIORG,98.75,98.75,94,94,101,20171227
540691,ABCAPITAL,185,185.8,183.75,184.15,444233,20171227
540692,APEX,835.05,836.8,794,801.45,63089,20171227
540693,SHISHIND,35,35,29,30.5,44000,20171227
540694,ANG,80.7,80.85,80,80.85,8000,20171227
540695,DWL,19.5,20.2,19.5,20,54000,20171227
540698,NEL,11.1,12.65,11.1,12.36,128000,20171227
540699,DIXON,4360,4374.75,3738,4223.15,32339,20171227
540700,BRNL,192,192,186,187.25,4810,20171227
540701,DCAL,329.45,336.9,322,325.6,32156,20171227
540702,LASA,183.45,185,172,176.05,63492,20171227
540703,PROVESTSER,22.3,23.2,22.3,23.1,1363,20171227
540704,MATRIMONY,940,955,930,946.25,3778,20171227
540709,RELHOME,91.8,91.8,87.4,87.85,148401,20171227
540710,CAPACITE,395,405.05,389.45,393.4,101115,20171227
540715,SAGAR,41.25,41.25,40.75,41,15000,20171227
540716,ICICIGI,787,789.95,772.1,779.25,8457,20171227
540717,PQIF,94,94.65,94,94.65,1251,20171227
540719,SBILIFE,695.5,701.55,693.4,699.6,17371,20171227
540724,DIAMONDYD,1300,1325,1275,1283.95,8607,20171227
540726,TTFL,92,93.6,91,93.6,12000,20171227
540727,POOJA,53.45,53.45,53.45,53.45,3000,20171227
540729,VANTABIO,69,72,69,72,18000,20171227
540735,IRIS,75.8,79.25,72.1,74.6,220000,20171227
540737,SGRL,39,39,39,39,3000,20171227
540743,GODREJAGRO,568.75,571.75,560,561,13929,20171227
540744,MESCON,71.6,71.6,71.6,71.6,7461,20171227
540749,MASFIN,620.4,630.55,620,626.1,4125,20171227
540750,IEX,1610,1613.5,1571.1,1586.85,2157,20171227
540755,GICRE,776.3,779.75,765,766.3,17197,20171227
540756,KAARYAFSL,48.05,50.9,48.05,50.45,21000,20171227
540757,SCPL,136,154,136,148.85,201600,20171227
540762,TIINDIA,273.9,277,270,270.2,462958,20171227
540767,RNAM,283.5,291.2,283.5,285.5,61224,20171227
540768,MAHLOG,448.5,454,446,449.3,13048,20171227
540769,NIACL,613,613.5,600,600.8,4827,20171227
540774,IFGLEXPOR,316.9,316.9,306,309.4,5741,20171227
540775,KHADIM,662.2,664,655,655.25,4424,20171227
540776,5PAISA,434.95,434.95,393.55,393.55,49116,20171227
540777,HDFCLIFE,375.1,378,373.5,374.45,60062,20171227
540782,SBRANDS,182,182,168,171,28000,20171227
540786,SHARIKA,53.2,54.75,52.5,53,219000,20171227
540787,BHARATIWIN,37.8,38.05,37.51,37.62,345649,20171227
540789,DNAMEDIA,10.1,12,9.5,11.85,1094836,20171227
540793,HHOF1140RG,9.88,9.95,9.8,9.81,32141,20171227
540794,HHOF1140RD,9.65,9.65,9.65,9.65,500,20171227
540795,DYNAMIC,63.8,66,60,61.2,309000,20171227
540796,RATNABHUMI,50.1,51,50,50,12000,20171227
540797,SHALBY,216.5,220,211.15,212.65,55113,20171227
540798,FSC,677.05,682,677.05,680,15504,20171227
540799,DACEFRG,9.81,10.7,9.81,10.7,5187,20171227
540800,DACEFRDP,10,10,10,10,4257,20171227
540809,MRCEXIM,10.11,10.3,10.11,10.17,64000,20171227
540811,DML,13,13,12.11,12.9,250000,20171227
540812,KMSL,34.5,34.5,34,34.1,88000,20171227
555555,SENSEXIWIN,355,356.15,353.68,353.68,351,20171227
570001,TATAMTRTDVR,241.05,243.25,239.45,240.3,91092,20171227
570002,FELDVR,48.45,50.4,48.1,49.65,11032,20171227
570003,GUJNREBNDVR,1.4,1.57,1.4,1.55,12620,20171227
570004,JISLBNDVR,75,75.9,73.55,75.55,17988,20171227
570005,SCAPDVR,4.41,4.41,4.41,4.41,2067,20171227
580001,STAN CHART,60,61.15,59.55,60.25,3117,20171227
590003,KARUR VY(PS,121.75,122.55,121.15,121.9,97043,20171227
590005,TIDE WATE(PS,7000,7070,6900,6924.55,583,20171227
590006,AMRUTANJAN,691.2,693,656.1,662.75,10966,20171227
590013,XPRO INDI(PS,70.5,80.55,69.25,70.9,179951,20171227
590018,HISARMET(PS,106,106.9,104,106.85,4589,20171227
590021,BHARAT RA(PS,4112.65,4444,3985.3,4268.3,2076,20171227
590022,EASTER SI(PS,5.08,5.39,5.08,5.19,28244,20171227
590024,FERT CHE(PS,53.25,56,52.4,52.9,108325,20171227
590025,GINNI FIL(PS,42.95,46,42.25,44.1,261032,20171227
590030,SOUTH PET(PS,43.6,44.6,42.1,42.7,114801,20171227
590031,DE NORA,283.3,309.9,283.3,296.5,22097,20171227
590041,KAVERI TELE,11.61,13,11.61,12.45,21759,20171227
590043,HARITA SEAT,951,970,948.25,953,216,20171227
590051,SAKSOFT LTD,240.85,240.85,235,235,2234,20171227
590056,SALONA COTSP,187.2,204.7,177.75,196.6,23428,20171227
590062,ANDHRA SUGAR,526.55,534,526.55,528.85,1764,20171227
590065,INDIA MOTOR,1130,1132,1108,1116.15,207,20171227
590066,KCP LTD,140.8,141.85,136.25,137.45,34830,20171227
590068,KHAITAN INDI,36.9,36.9,36.9,36.9,2708,20171227
590070,RADAAN MEDIA,2.1,2.15,2.05,2.15,5100,20171227
590071,SUNDARAM FIN,1846.15,1897,1846.15,1864.85,708,20171227
590072,SUNDARAM BRK,724.65,745,710,713.45,542,20171227
590073,WHEELS INDIA,1925,1980.15,1920.6,1960.3,307,20171227
590075,LAMBODHARA T,73,74.5,72.05,73.05,5283,20171227
590078,MAITHAN ALL,806.45,810,770,776.65,22119,20171227
590080,EASTERN GAS,20.3,20.3,20.3,20.3,1915,20171227
590086,ORISSA MINE,1935.15,1994.9,1909.75,1953.6,4298,20171227
590095,GOLDBEES,2606,2619.89,2604.55,2615.17,2231,20171227
590096,LIQUIDBEES,999.99,1000.01,999.99,1000.01,608540,20171227
590097,KOTAKGOLDETF,254,256,254,256,149,20171227
590098,SBI GOLD ETS,2626,2663,2626,2652.97,289,20171227
590099,QUANTUM GOLD,1299,1300,1299,1300,2,20171227
590101,UTI GOLD ETF,2580,2580,2578.11,2578.13,40,20171227
590103,NIFTY BEES,1083.25,1090.66,1078.29,1080.59,422,20171227
590104,JUNIOR BEES,315.87,315.99,313,314.04,1123,20171227
590106,BANK BEES,2603.5,2604,2598.25,2598.5,11,20171227
590107,KOTAK PSU BK,384.99,388,382,383.75,2043,20171227
590113,HNGSNG BEES,2999.99,2999.99,2820,2820,103,20171227
590115,M50 ETF,101,101,101,101,51,20171227
590126,GRADIENTE,1,1.05,0.95,1.05,20600,20171227
590128,SHREE TULSI,12.28,12.29,11.13,12.29,579,20171227
590130,KANCO TEA,126.3,126.3,126.25,126.3,1717,20171227
590134,MADRASFERT,45.85,46.25,43,43.65,119941,20171227
600180,HDFC BANK LT,1865,1870.7,1857,1859.2,400640,20171227
600770,TATA CHEMICA,740,740,740,740,4500,20171227
700087,MUKUND CRPS,7.61,9,7.61,8.31,78,20171227
700102,TGVSLPS,8.25,8.5,7.64,8,22275,20171227
700133,3DPLM,69.9,69.9,67.65,67.65,9738,20171227
700134,VEDLRPS,10.46,10.47,10.46,10.46,33791,20171227
715014,815LTFH2020,108.8,108.8,108.8,108.8,150,20171227
717502,JSW NCPS,8.75,8.76,8.75,8.76,954,20171227
717503,ZEE NCPS,9.98,10,9.98,9.98,163914,20171227
800251,SGB20151,2810,2820,2810,2820,7,20171227
800252,SGB2016I,2820,2820,2800,2800,43,20171227
800254,SGBAUG24,2828,2828,2828,2828,6,20171227
800259,SGB2016IIIA,2770,2770,2770,2770,15,20171227
800265,SGB2016IV,2800,2800,2770,2770,15,20171227
800269,SGBJULY25,2788,2788,2746,2746,50,20171227
800278,SGBDEC25,2883,3166,2883,3166,3,20171227
934784,LTFINNCDIV,1045.03,1050.11,1045.03,1050.11,80,20171227
934847,1050TCFS19,1091.3,1092.5,1091.3,1092.5,313,20171227
934856,0IIFL18,1900,1900,1883,1883,33,20171227
934868,RFL18H,1839,1839,1839,1839,49,20171227
934887,980STFC18,543,543,543,543,3,20171227
934888,940STFC18,1004,1004,1003.5,1003.5,108,20171227
934896,12MFL18,1040.01,1040.01,1040.01,1040.01,89,20171227
934932,1152IIHF18,1035,1035,1026.01,1026.31,657,20171227
934935,1075SCUF19I,1031,1031,1031,1031,50,20171227
934953,1185ECL19C,1041,1041,1039,1039,280,20171227
935014,0MFL20K,1352.01,1352.01,1352.01,1352.01,60,20171227
935016,12IIHFL2020,1072.9,1075.95,1072.5,1074.73,82,20171227
935074,1140SREI19,1039.99,1039.99,1039.99,1039.99,100,20171227
935088,12ECL20I,1075,1076,1075,1076,20,20171227
935132,1015STFC21,1106,1125,1090,1125,124,20171227
935136,971STFC21,1088.9,1089,1088.9,1088.96,400,20171227
935174,0MMFL20,1600,1600,1600,1600,94,20171227
935313,0IFCI19B,1300.01,1300.01,1300.01,1300.01,100,20171227
935315,940IFCI19C,1002,1009.01,1001,1009.01,104,20171227
935317,990IFCI21D,1034.45,1034.45,1034.45,1034.45,50,20171227
935321,990IFCI24F,1018,1021.98,1016,1021.98,1393,20171227
935345,0MFL21,1440,1440,1440,1440,10,20171227
935347,935IFCI20,1065,1069,1065,1065.1,63,20171227
935383,849NTPC25,13.56,13.63,13.56,13.62,13910,20171227
935417,975MFL18B,987.21,987.21,987.21,987.21,10,20171227
935443,975SEFL18D,990,990,990,990,10,20171227
935461,1025SREI20,1020,1020,1020,1020,135,20171227
935473,115MMFL18,1030,1030,1025,1025,7,20171227
935490,950MFL18,1016.06,1021.01,1016,1018.89,2206,20171227
935506,736PFC25,1070,1070,1070,1070,39,20171227
935510,752PFC30,1106,1106,1106,1106,3,20171227
935560,1125KFL20F,1000,1000,1000,1000,25,20171227
935572,732IRFC25,1078.99,1079,1078.99,1079,150,20171227
935574,753IRFC30,1120,1128.8,1120,1128.3,4,20171227
935580,739NHAI26,1111.09,1127.97,1111.09,1127.97,2,20171227
935584,76NHAI31,1170.01,1175,1170.01,1170.1,6555,20171227
935586,875MFL18,1101.01,1101.01,990.11,990.11,1200,20171227
935594,925MFL19,1090,1090,1090,1090,50,20171227
935618,774IREDA31,1186,1190,1186,1190,150,20171227
935620,768IREDA36,1210,1210,1210,1210,1,20171227
935640,727HUDCO26,1115,1115,1115,1115,250,20171227
935650,11KFL19,998,998,995.01,995.59,77,20171227
935666,769NHAI31,1142,1142,1142,1142,300,20171227
935674,769HUDCO31,1123.5,1132.99,1121.05,1127,871,20171227
935682,764IRFC31,1128.22,1132.94,1128.21,1128.43,220,20171227
935688,729NABARD26,1100.6,1100.6,1100.25,1100.25,300,20171227
935690,764NABARD31,1174,1175,1170.01,1175,2050,20171227
935694,875MFL19,1006.25,1006.25,1005,1005.42,300,20171227
935700,9MFL19A,1053.41,1053.41,1053.41,1053.41,20,20171227
935752,9MMFSL26,1082.5,1084,1082.5,1084,1401,20171227
935760,MMFSL26A,1125.1,1140,1125.1,1140,19,20171227
935766,0KFL18,1105.01,1105.01,1105,1105,300,20171227
935768,11KFL19A,980.01,1000,980,996,1001,20171227
935770,0KFL19A,1165,1165,1165,1165,125,20171227
935788,10EHFL26,1105,1108,1101,1108,489,20171227
935806,920DHFL19B,1030,1030,1030,1030,50,20171227
935814,930DHFL26B,1063,1066,1062.55,1063.23,570,20171227
935818,0DHFL19B,1120,1120,1120,1120,100,20171227
935840,925DHFL23B,1038.02,1049.98,1038.02,1042.05,1500,20171227
935848,0IBHFL2019,1098,1098,1098,1098,30,20171227
935896,960SIFL21,1005,1011,1005,1010.9,110,20171227
935898,10SIFL21,1055,1058,1055,1055,106,20171227
935904,89RHFL20B,998,999,995,999,86,20171227
935912,915RHFL27B,996,996,991,993.89,1537,20171227
935936,935SEFL22B,1005,1005,1005,1005,25,20171227
935940,975SEFL22B,1045,1055,1045,1051.11,390,20171227
935948,875MFL20A,1000,1000,1000,1000,100,20171227
935952,875MFL19A,1090.31,1090.31,1090.31,1090.31,7365,20171227
935956,9MFL22A,1098.95,1098.95,1098.95,1098.95,5,20171227
935966,0MFL25,1030,1030,1030,1030,350,20171227
935994,912SIFL22,999.5,999.5,999.5,999.5,50,20171227
935998,0SIFL22,1041,1041,1041,1041,70,20171227
936002,850MFL20,990.02,990.02,990.02,990.02,2,20171227
936004,875MFL22,1008,1008,1007.5,1007.5,163,20171227
936040,785MMFSL24,990,990,985.01,985.01,11,20171227
936054,0SEFL22,1005,1005,1005,1005,10,20171227
936062,950SEFL27,1012,1012.5,1007,1007,723,20171227
936064,955SEFL27,1005,1024.99,1005,1014.55,72,20171227
950493,843PFC22,5180,5180,5180,5180,2,20171227
950495,843PFC22A,7735,7780,7735,7780,8,20171227
951066,IDBI17OCT14,965000,965000,965000,965000,1,20171227
952899,EFILI7A501A,139237,139237,139237,139237,126,20171227
955426,116BOMPER,1005001,1011000,1005001,1011000,4,20171227
961693,SBIBONDSII,11200,11225,11200,11225,2,20171227
961695,IDFCBKBD1B,8400,8400,8400,8400,4,20171227
961697,IDFCBKBD1D,7950.01,8000,7950.01,8000,15,20171227
961699,IDFCBKBD1E,5160.05,5160.05,5160.05,5160.05,4,20171227
961700,IDFCBKBD1F,8200,8200,8200,8200,4,20171227
961703,SBIBIVR,11560,11646,11560,11643.99,52,20171227
961706,IIFCLBDIS2,1641,1641,1641,1641,25,20171227
961708,IIFCLBDIS4,1605,1605,1600,1600,20,20171227
961710,IDFCBKBD1H,8202.65,8202.65,8202.65,8202.65,4,20171227
961711,PFCBS1,5200,5205,5200,5205,9,20171227
961712,PFCBS2,8163.99,8350,8163.99,8324.25,33,20171227
961714,PFCBS4,8271,8400,8271,8399.17,36,20171227
961715,PFCBT1S1,5040,5040,5040,5040,2,20171227
961716,PFCBT1S2,8010,8042.05,7980.01,8015,41,20171227
961719,IDFCBKBD1I,5025,5025,5025,5025,4,20171227
961720,IDFCBKBD1J,8320,8320,8320,8320,4,20171227
961721,LTINF90122I,1015.1,1020,1008.01,1019.88,235,20171227
961722,LTINF9122II,1670.55,1671.06,1666.16,1670.4,465,20171227
961727,820NHAI22,1096.1,1096.1,1095,1095.93,674,20171227
961728,830NHAI27,1179.9,1179.9,1177.99,1177.99,948,20171227
961729,820PFC2022,1097.99,1097.99,1091.05,1092,280,20171227
961730,830PFC2027,1170,1176.99,1170,1176.99,945,20171227
961733,HUDCO050322,1142.01,1149,1142.01,1149,672,20171227
961734,HUDCO050327,1224,1224,1224,1224,25,20171227
961735,870IDFCBKA,5292,5292,5292,5292,4,20171227
961736,870IDFCBKB,8040,8040,8020,8020,5,20171227
961737,870LNT22A,1056.01,1060,1056.01,1057.15,155,20171227
961738,870LNT22B,1601.5,1624,1601.5,1606.7,816,20171227
961739,890SREI17A,1020,1020,1020,1020,10,20171227
961740,890SREI17B,1510,1510.1,1510,1510,28,20171227
961741,915SREI17A,995,995,995,995,20,20171227
961743,793REC22,1096,1096,1096,1096,45,20171227
961744,812REC27,1170,1170,1170,1170,100,20171227
961748,722REC22TF,1050,1056,1050,1056,700,20171227
961750,719PFC2023,1042,1045.4,1039,1045.4,594,20171227
961751,736PFC2028,1087,1090,1087,1089.98,550,20171227
961753,736IIFCL28,1150,1150,1150,1150,1,20171227
961754,740IIFCL33,1180,1180,1180,1180,250,20171227
961756,734IRFC2028,1102,1102,1092,1092,907,20171227
961764,734HUDCO23,1110,1110,1110,1110,20,20171227
961776,846REC28,1408.6,1408.6,1193.36,1194,2925,20171227
961779,871REC28,1199,1199,1192.32,1196.14,145,20171227
961784,839HUDCO23,1116.05,1116.05,1116,1116,149,20171227
961785,876HUDCO28,1201,1206,1200,1200,1725,20171227
961796,863IIFCL28,1205,1205,1180,1180.51,1600,20171227
961798,875IIFCL33,1227.01,1250,1227.01,1240.1,1750,20171227
961801,867PFC33,1261.57,1261.57,1261.57,1261.57,4300,20171227
961802,843PFC23,1125,1175,1125,1175,375,20171227
961804,892PFC33,1271,1273.1,1266,1271,1215,20171227
961810,891NTPC33,1285.01,1285.01,1265,1266.25,665,20171227
961814,876HUDCO24,1220,1235,1220,1235,125,20171227
961816,901HUDCO34,1367.99,1367.99,1355.02,1363,1245,20171227
961820,866IIFCL24C,1231,1231,1231,1231,340,20171227
961822,891IIFCL34,1339,1339,1330.25,1330.25,51,20171227
961824,852NHAI24,1235,1235,1235,1235,26,20171227
961826,875NHAI29,1275.12,1275.12,1275.12,1275.12,20,20171227
961829,848IRFC24,1200,1200,1200,1200,50,20171227
961863,898HUDCO29,1260,1261,1260,1260.01,101,20171227
961897,880IIFCL34,1305,1305,1305,1305,77,20171227
961906,736NTPC25D,1070,1070,1070,1070,31,20171227
972608,IFCI150910A,4880.01,4880.01,4880.01,4880.01,2,20171227
972609,IFCI150910B,8240,8240,8240,8240,5,20171227
972654,IFCI010811,18500,18500,18500,18500,10,20171227
972657,IFCI010811D,11100.01,11100.01,11100,11100,30,20171227
972660,IFCI310111A,5100.26,5149,5100.26,5149,12,20171227
972661,IFCI310111B,8155.01,8200,8121,8121,69,20171227
972704,IFCI121211A,7760.1,7840,7760.1,7840,20,20171227
972705,IFCI121211B,4870.01,4901,4870.01,4901,8,20171227
972706,IFCI121211C,7850,7850,7850,7850,4,20171227
972713,IFCI150212A,7954.02,8000,7954.02,7961.24,87,20171227
972714,IFCI150212B,5189,5189,5151.01,5152.01,36,20171227
972715,IFCI150212C,7501.1,7600,7500.05,7500.05,26,20171227
972716,IFCI150212D,5200,5200,5200,5200,4,20171227
972719,IFCI310312A,7456,7490,7456,7490,8,20171227
972720,IFCI310312B,5010.03,5010.03,5010.03,5010.03,4,20171227
972721,IFCI310312C,6900,6990,6900,6950,12,20171227
972883,893PTCIF22,5300,5300,5300,5300,1,20171227
972885,893PTCIF22A,8005.6,8041,8005.6,8041,31,20171227
972889,915PTCIF27,5050,5050,5050,5050,4,20171227