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

500002,ABB LTD.,1387,1410,1356.65,1399.55,158956,20171026
500003,AEGIS LOGIS,233.65,235.9,231.75,232.65,36086,20171026
500008,AMAR RAJA BA,700,704.75,689.05,690.6,32746,20171026
500009,A.SARABHAI,12,12.45,11.45,12.29,60709,20171026
500010,HDFC,1675,1705,1638,1688.55,114665,20171026
500012,ANDHRA PETRO,40.7,40.7,38.5,39.75,29540,20171026
500013,ANSAL INFRAS,24.45,24.45,23.5,24.35,181716,20171026
500014,APPLE FINANC,4.13,4.13,4.13,4.13,1053,20171026
500020,BOM DYEING,196,208.3,190.1,203.35,1624581,20171026
500023,ASIANHOTNR,120,124,120,121,1700,20171026
500024,ASSAMCO,5,5,4.83,4.87,113014,20171026
500027,ATUL LTD.,2406.15,2417,2380.25,2385.65,12412,20171026
500028,ATV PROJECTS,10,10.6,9.71,9.98,32048,20171026
500029,AUTOLITE(I),77.5,77.5,73.5,73.8,7770,20171026
500031,BAJAJ ELECT.,380.05,393.9,380.05,388.55,29120,20171026
500032,BAJAJHIND,14.69,14.69,14.3,14.47,454505,20171026
500033,FORCE MOTR,3511.05,3734.4,3500.1,3630.1,77897,20171026
500034,BAJFINANCE,1727,1766.1,1701,1750.1,84657,20171026
500038,BALRAM.CHINI,164.15,165.2,158.1,159.4,110436,20171026
500039,BANCO PROD.,214,220.6,212.2,216.85,11123,20171026
500040,CENTURY TEXT,1366,1368.05,1344.4,1350.05,635896,20171026
500041,BANNARI AMAN,2320.05,2349.4,2320,2349.4,5,20171026
500042,BASF INDIA,1678.95,1688.25,1650.1,1665.85,2014,20171026
500043,BATA INDIA,783.05,783.05,768.05,773.65,26514,20171026
500048,BEML LTD,1758.9,1801.85,1632.6,1701.8,173243,20171026
500049,BHARAT ELECT,173.9,173.95,170,170.3,252133,20171026
500052,BHANSALI ENG,107,115,107,113.25,751059,20171026
500055,BHUSH STEEL,69,75.4,66.4,74.95,795069,20171026
500058,BIHAR SPONGE,1.8,1.85,1.8,1.85,13185,20171026
500059,BINANI IND.,78.7,79.4,77.15,78,15393,20171026
500060,BIRLACABLE,52.1,54,51.5,52.65,18182,20171026
500067,BLUE STAR,784.4,803.7,784.4,795.55,1377,20171026
500068,DISA INDIA,6150,6150,6150,6150,5,20171026
500069,BNK CAPITAL,116,125,116,124.85,6050,20171026
500074,BPL LTD.,65.2,67.1,65.15,65.55,61633,20171026
500078,CAMPH.& ALL,862.1,875,855,875,3872,20171026
500083,CENTURY EXT,4.61,4.94,4.56,4.7,56538,20171026
500084,CESC LTD.,1025.75,1042.3,1016.75,1029,15202,20171026
500085,CHAMBAL FERT,142.4,145.4,141.95,143.55,119393,20171026
500086,EXIDE IND.,205.8,209.8,198.25,206.45,432084,20171026
500087,CIPLA LTD.,590,616,590,612.4,113862,20171026
500089,DIC INDIA,524.9,524.9,517.25,518.55,68,20171026
500092,CRISIL LTD,1786.1,1827,1780.05,1812.95,200164,20171026
500093,CGPOWER,80.35,82.5,80.05,82.05,300344,20171026
500096,DABUR (I),323.1,326.5,321.05,321.85,26761,20171026
500097,DALMIASUG,178.9,180,176,177,24207,20171026
500101,ARVIND Ltd,400.65,404.45,395.15,396.7,55343,20171026
500102,BALARPUR IND,11.9,12.89,11.8,12.52,855174,20171026
500103,BHEL,91,101.4,91,96.45,3481063,20171026
500104,HIND.PETRO,463.3,483.75,462.85,480.25,350639,20171026
500106,IFCI LTD,23.95,26.35,23.95,25.75,5615702,20171026
500108,MAHA.TELE,20.3,21.7,20.3,21.05,1214604,20171026
500109,MRPL,128.15,135.2,128.15,134.3,243448,20171026
500110,CHENNAI PET.,442.5,450.6,439.65,442.85,25477,20171026
500111,REL.CAP.,572.5,576,555.1,567.5,394140,20171026
500112,STATE BANK,327.95,351.5,317.25,320.65,7564371,20171026
500113,STEEL AUTH.,67.4,77.5,66,76.6,7304213,20171026
500114,TITAN,590.75,598.8,584.05,585.65,35397,20171026
500116,IDBI BANK L,66.5,72.15,66.4,67.75,2199283,20171026
500117,DCW LTD.,47,52.35,46.35,51.7,4550002,20171026
500119,DHAMPUR SUGA,316.5,324.95,305,308.75,92841,20171026
500120,DIAMINES&CHM,103.4,103.4,99.15,100.55,10278,20171026
500123,ELANTAS,1916.35,1960,1910.9,1915.6,372,20171026
500124,DR.REDDY'S,2346,2355.45,2317.8,2345.65,25070,20171026
500125,E.I.D.PAR,371,380,367.7,377.9,41092,20171026
500126,MERCK LTD,1129.6,1147.95,1115,1129.15,591,20171026
500128,ELEC.CASTING,32,33.9,32,33.3,292033,20171026
500132,EMPEE SUGARS,4.1,4.14,3.97,4.1,20910,20171026
500133,ESAB INDIA,871.9,877.9,865,865.7,532,20171026
500135,ESSEL PROP,272.1,272.55,270.5,270.75,1182,20171026
500136,ESTER INDUS.,43.1,43.8,42.2,42.3,18208,20171026
500139,FEDDERELEC,86.95,92,86.5,87.75,106757,20171026
500141,FERRO ALLOYS,21.6,21.9,20.01,20.26,697590,20171026
500143,P.H.CAPITAL,38.4,38.4,38,38,110,20171026
500144,FINOL. CABLE,587,608,581.2,586.05,11818,20171026
500147,CMI FPE,825.05,850,800,806.4,1022,20171026
500148,UFLEX LTD,468.45,470.45,460.55,463.8,8363,20171026
500150,FOSECO INDIA,1385,1385,1365.1,1368.8,25,20171026
500151,GOLDEN TOB,50.3,51,50.3,50.3,650,20171026
500153,GANESH BENZO,96.9,97.2,94.5,95.2,125700,20171026
500155,GARDEN SILK,33.65,35.2,33.6,34.5,18166,20171026
500159,METROGLOBL,83.1,89.95,83.1,85.4,1933,20171026
500160,GTL LTD.,15.6,16.75,15.4,16.05,82933,20171026
500163,GODFREY PH,1015,1015,999.2,1005.05,7337,20171026
500164,GODREJ IND,575,581.5,569,571.25,17618,20171026
500165,KANSAI NERO,488,495.65,481,493,10011,20171026
500166,GOODRICKE,270,284,270,275.5,11094,20171026
500168,GOODYEAR (I),813.95,813.95,801.25,807.7,6487,20171026
500170,GTN INDUS,18.05,18.05,17.25,17.35,3226,20171026
500171,GHCL LTD,226.8,231.9,222.3,224,156687,20171026
500173,GUJ.FLOURO,774,915,767,890.9,123968,20171026
500174,GUJ.LEASE,1.55,1.59,1.55,1.59,1850,20171026
500179,HCL INFOSYS,47.9,47.9,46.5,46.85,504256,20171026
500180,HDFC BANK,1784,1810,1685,1798,580360,20171026
500182,HEROMOTOCO,3772,3788.9,3740,3762.35,9012,20171026
500183,HIMACHAL FUT,28.9,29.75,28.3,28.9,1199959,20171026
500184,HSCL,151.3,174.35,151.2,168.95,966829,20171026
500185,HIND.CONSTN.,39.3,39.5,37.8,38.95,1656853,20171026
500186,HIND.OIL EXP,90.2,94.9,89.1,92.3,532013,20171026
500187,HSIL,414,426,414,418.85,6640,20171026
500188,HINDUS.ZI,320.1,323.15,317,317.6,98326,20171026
500189,HINDUJA VENT,492,493.6,485.55,486.2,516,20171026
500191,HMT LTD.,37.5,38.15,36.35,38.15,18548,20171026
500192,PRAG BOSIMI,5.35,5.35,4.85,4.95,5050,20171026
500193,HOTEL LEELA.,20.25,20.45,19.85,20,41833,20171026
500199,I.G.PETRO,718,720,710,713.4,6704,20171026
500201,IND.GLYCOLS,322,328.9,318.55,322,51031,20171026
500202,IND.LEAS.DEV,4.2,4.2,4.2,4.2,2000,20171026
500207,INDO RAMA,34.85,35,33.65,34,25628,20171026
500209,INFOSYS LTD,940.15,950.35,940.15,947.5,527292,20171026
500210,INGERSOLL,800.8,825.7,795.8,810.65,9881,20171026
500211,INSILCO LTD.,26.2,27.8,26.2,26.85,7386,20171026
500213,INTER.TRAVEL,234,239,231.1,237.05,5872,20171026
500214,ION EXCHANGE,517.9,519,500,501.2,20854,20171026
500215,AGRO TECH FO,529,549.8,525.2,526.5,3207,20171026
500219,JAIN IRRIG,96,96.65,94.2,94.8,335952,20171026
500220,JASCH INDUST,61.5,64,60.05,64,4140,20171026
500223,JCT LTD,2.95,3.51,2.95,3.46,838173,20171026
500227,JINDAL POLYF,415.1,420.9,402.8,409.05,7615,20171026
500228,JSWSL,260,264.95,259.5,260.75,379837,20171026
500231,UMANG DAIR,72,76,72,72.7,6733,20171026
500233,KAJARIA CER.,692.15,704.6,684.45,695.3,14619,20171026
500234,KAKATIYA CEM,363.15,368.5,357.3,363.55,3489,20171026
500235,KALYANI STEL,410.75,414.25,405.95,410.8,20420,20171026
500238,WHIRLPOOL,1400,1436.85,1360,1400.65,12806,20171026
500239,KG DENIM,62.15,62.15,59.6,60.35,21131,20171026
500240,KINETIC ENG.,70,70,66.45,66.8,638,20171026
500241,KIRL.BROS.,255.25,257.9,253.5,256.95,2328,20171026
500243,KIRL INDUS,1528.45,1528.5,1495,1507.35,696,20171026
500245,KIRL.FERROUS,72,75.5,72,75.25,118969,20171026
500246,ENVAIN ELECT,18.05,18.05,18.05,18.05,100,20171026
500247,KOTAK MAH.BK,1019.8,1024.7,986.5,1018.75,113133,20171026
500249,KSB PUMPS,813.9,819.45,805,815.7,1141,20171026
500250,L.G.BALKRISH,926,935,925,927.85,1090,20171026
500251,TRENT LTD.,305,306.15,295.55,297.15,21758,20171026
500252,LAKSHMI MACH,5862.25,5935.15,5820.2,5856.5,821,20171026
500253,LIC HOUS.FIN,621.8,624,609.15,615.55,119983,20171026
500254,UTTAMVALUE,0.5,0.5,0.49,0.49,472784,20171026
500255,LML LTD.,8.81,9.05,8.8,8.91,41278,20171026
500257,LUPIN LTD.,1015,1015,991.15,997.1,91215,20171026
500259,LYKA LABS,52.75,53.35,51.5,52.35,13410,20171026
500260,RAMCOCEM,715.25,725.95,709.25,722.05,9214,20171026
500264,MAFATLAL IND,279.55,283.35,279,279.1,419,20171026
500265,MAH.SEAMLESS,460.05,480.95,460.05,475.9,12307,20171026
500266,MAH.SCOOTER,2732.7,2732.7,2673.3,2687.9,324,20171026
500267,MAJESTIC AUT,123.5,126.1,123,123.15,2312,20171026
500268,MANALI PETRO,37,38.3,36.8,37.35,294673,20171026
500271,MFSL,565,581,563.65,573.3,27084,20171026
500279,MIRC ELECT,32.3,32.8,31.7,32,325552,20171026
500280,CENTURY ENKA,346.3,358,343,352.15,10440,20171026
500284,LORDS CHLORO,40.1,40.6,40,40.35,2116,20171026
500285,SPICEJET LTD,148.4,149.25,145.5,145.95,919239,20171026
500288,MOREPEN LAB.,16.75,16.95,16.6,16.7,64688,20171026
500290,MRF LTD.,63065.05,63455,62831.1,63142.4,536,20171026
500292,HEIDEL CEM,124,132.85,123.8,130.35,80218,20171026
500294,NCC,107.6,111.65,106.05,109.05,1476815,20171026
500295,VEDL,336.15,344.15,335.15,342.45,825932,20171026
500296,NAHAR SPG.,114.2,116,111.8,112.4,10857,20171026
500298,NAT.PEROXIDE,2625,2625,2520.15,2568.75,5368,20171026
500300,GRASIM IND.,1212.85,1219.9,1188.6,1191.15,76737,20171026
500302,PEL,2625,2661.55,2610.05,2633.45,12384,20171026
500304,NIIT LTD.,102.5,104.5,102,103.3,156502,20171026
500306,JAYKAY,8.04,8.05,8.01,8.01,9000,20171026
500307,NIRLON,234.1,238,229,231.75,3897,20171026
500312,ONGC CORPN,176.9,180.1,175.7,177.3,453525,20171026
500313,OIL COUNTRY,50.2,52.35,49.7,50,24860,20171026
500314,ORIENT HOTEL,38.5,39.5,38.5,39,18539,20171026
500315,ORINTAL BANK,148.15,159.75,142.15,145.1,1763494,20171026
500317,OSWAL AGRO.,12.8,13.1,12.8,12.86,25830,20171026
500319,INDIAN SUCRO,60.2,60.2,54.55,55.3,8102,20171026
500322,PANYAM CEMEN,62.4,62.8,61.6,61.6,7273,20171026
500325,RELIANCE,938.35,958.2,931.5,947.25,694575,20171026
500327,PILITA,13.75,14.1,13.75,13.99,41983,20171026
500330,RAYMOND,894.5,894.5,869.05,872.45,51161,20171026
500331,PIDILITE,802.3,802.3,785.45,790.7,18452,20171026
500333,PIX TRANS,122.95,125.95,118.75,119,35346,20171026
500335,BIRLA CORPN.,1019.7,1051.8,1008.6,1042.5,12805,20171026
500336,SURYA ROSHNI,327,341.8,325.65,336.75,83096,20171026
500337,PRIME SECUR.,45.7,47.5,43.8,46.3,39535,20171026
500338,PRISM CEMENT,115.8,119.4,113.3,116,53121,20171026
500339,RAIN,250.1,250.1,239.55,242.4,477567,20171026
500343,PUDUMJEE,23.7,24,23,23.35,4945,20171026
500346,PUN.COMMUNI.,43.65,45.5,43.5,43.55,1250,20171026
500350,RSWM LTD,342,349,340,346.65,6684,20171026
500354,RAJSH.SUGAR,67,67,64.3,65.05,7826,20171026
500355,RALLIS INDIA,238,251.4,238,249,85646,20171026
500356,RAMANEWS,25.55,25.6,24.75,25.05,45336,20171026
500357,RAMA PAPER,11.03,13.28,11.03,13,2800,20171026
500360,RAPICUT CARB,80.25,80.25,77,79,766,20171026
500365,RMGALLOY,7.66,7.66,6.95,7.3,2030,20171026
500366,ROLTA (I),54,55.25,54,54.7,99014,20171026
500367,RUBFILA INT.,92.25,93,88.5,89,112013,20171026
500368,RUCHI SOYA,22.45,22.6,21.85,21.9,161604,20171026
500370,SALORA INT.,45.7,45.7,45.7,45.7,200,20171026
500372,SAMTEL COL,0.55,0.55,0.55,0.55,4100,20171026
500378,JINDAL SAW,117.45,119.5,117,118,139869,20171026
500380,JK LAKSHMI,431.35,445,425.05,439.45,8697,20171026
500387,SHREE CEMENT,19349.8,19350,19047.2,19166.25,213,20171026
500388,SHREE KRISHN,28.4,28.4,28.4,28.4,2425,20171026
500390,REL INFRA,482.1,497.45,481.4,490.7,268567,20171026
500394,SOLID CARBID,0.54,0.54,0.54,0.54,1500,20171026
500399,STEELCO GUJ.,11,11,10.01,10.88,9942,20171026
500400,TATA POWER,82.5,83.4,82,82.35,305600,20171026
500402,SPMLINFRA,137.1,139.95,125.1,131.85,59622,20171026
500403,SUNDARAM FAS,516.9,524.5,509,513.8,18979,20171026
500404,SUNFLAG IRON,79.1,81.2,78,78.6,243165,20171026
500405,SUPREME PET,378,378,358,360.65,23520,20171026
500407,SWARAJ ENGIN,1997.95,2035.95,1996.5,2030.95,75,20171026
500408,TATA ELXSI,855.1,865.5,836,841.65,55875,20171026
500410,ACC LTD,1795,1805.65,1776.15,1783.65,11553,20171026
500411,THERMAX,995,998,979.95,985.3,1457,20171026
500412,THIRUMALAI,1778.45,1780,1723.25,1726.35,14646,20171026
500413,THOMAS COOK,243,245,238,238.7,8718,20171026
500418,TOKYO PLAST,125.85,125.85,123,123.1,95,20171026
500420,TORRENT PHAR,1305.3,1307.35,1244,1249.2,18887,20171026
500422,TRANSCHEM,24,28.45,22.1,28.05,3020,20171026
500425,AMBUJA CEME,283.3,283.3,274.05,276.15,707958,20171026
500426,UTLINDS,5.9,5.9,5.9,5.9,200,20171026
500429,UNIPHOS ENT.,97,99.9,97,98.6,1881,20171026
500439,VARD HOLDNG,3360,3419.15,3360,3400,14,20171026
500440,HINDALCO,266,274.7,266,272.3,369086,20171026
500444,WEST COAS PA,180.7,181.8,179.9,181.2,1980,20171026
500449,HIND.ORG.CHM,19.9,20.95,19.9,20.95,142862,20171026
500450,MPIL CORP L,153.3,153.3,153.3,153.3,10,20171026
500456,PAS.ACRYLON,22.5,23.4,22.5,23.25,56921,20171026
500459,PROCTER &GAM,8631,8688,8540,8583.35,67,20171026
500460,MUKAND LTD.,103.9,105,102.25,102.65,71136,20171026
500463,AGCNET,109.15,114.95,109.15,114.95,10812,20171026
500464,UCAL FUEL,196.5,201.5,195,198.1,12760,20171026
500467,HARR.MALAYAL,78.65,80.35,76.4,78.55,22972,20171026
500469,FEDERAL BANK,123,123,118.55,119.25,670143,20171026
500470,TATA STEEL,717,732.85,715.15,729.45,277968,20171026
500472,SKF INDIA,1571,1619.95,1571,1603.05,1603,20171026
500477,ASHOK LEYL.,127,133,127,131.25,1201512,20171026
500480,CUMMINS (I),929,929,902.2,909.1,20090,20171026
500483,TATA COMM,704,704,670,677.9,74839,20171026
500488,ABBOTT (I),4194.2,4319.9,4101,4306.85,591,20171026
500490,BAJ HOLD INV,2852.85,3020,2760,2965.45,5352,20171026
500493,BHARAT FORGE,664.1,665.05,654.75,662.75,108625,20171026
500495,ESCORTS LTD.,733,735,717.25,722.1,53080,20171026
500500,HIND.MOTORS,7.15,7.21,7.1,7.2,41232,20171026
500510,LARSEN & TOU,1205,1243.35,1204.45,1224.65,257210,20171026
500520,MAH & MAH,1367.15,1380.05,1365,1371.45,33248,20171026
500530,BOSCH LTD,21200,21352.3,20900.05,21006.95,12654,20171026
500540,PREMIER LTD,29.8,29.95,29,29.6,4809,20171026
500547,BHARAT PET.,514.9,538.95,510,536.5,288703,20171026
500550,SIEMENS LTD.,1249,1284.35,1237,1259.7,13406,20171026
500570,TATA MOTORS,420.55,422.25,417.5,419.35,247939,20171026
500575,VOLTAS LTD,531.7,536.15,530,534,13428,20171026
500620,GREAT EASTE,389.05,392,386.1,388.3,7158,20171026
500645,DEEPAK FERT.,461.2,483.9,458.1,468.2,88019,20171026
500650,EXCEL INDUST,463.4,468,463.4,466.05,696,20171026
500655,GARWARE POLY,246,250.1,241.1,247.85,23498,20171026
500660,GLAXOSMITH,2440,2538,2440,2510.55,4791,20171026
500670,GUJ.NARMADA,497,521.5,482.1,505.6,546797,20171026
500672,NOVARTIS,632.5,637,631,632.65,4484,20171026
500674,SANOFI,4201.05,4217.95,4145.35,4176.05,21,20171026
500676,GLAXOSMITHKL,4935,4992,4917,4927.65,227,20171026
500680,PFIZER LTD.,1725.05,1757,1721,1743,615,20171026
500690,GUJ.ST.FERT,153,157.1,152.5,155.05,1005473,20171026
500696,HIND UNI LT,1281,1288,1255.05,1271.35,62194,20171026
500710,AKZOINDIA,1854.2,1854.2,1820,1826.6,465,20171026
500730,NOCIL LTD,182.8,185.3,177.1,184.4,327542,20171026
500770,TATA CHEM.,738.75,764.8,734.55,758,137474,20171026
500777,T.P.L.,74.2,75.4,72.5,72.8,102735,20171026
500780,ZUARIGLOB,173,197,166,185.1,133050,20171026
500790,NESTLE (I),7174.55,7250,7107,7136.55,1792,20171026
500800,TATAGLOBAL,206,211,203.4,209.75,315888,20171026
500820,ASIAN PAINTS,1200,1202,1181.15,1191,37782,20171026
500825,BRITANIA IND,4589,4641.35,4589,4611.25,1955,20171026
500830,COLGATE PALM,1039.1,1059,1036.5,1055.35,11847,20171026
500840,EIH LTD.,145.75,147.05,141.4,144.9,13227,20171026
500850,INDIAN HOTEL,113.8,115.5,112.65,112.95,66875,20171026
500870,CASTROL,389.8,412,386.25,399.25,636283,20171026
500875,ITC LTD.,270,270.35,267.45,268.5,344149,20171026
500877,APOLLO TYRES,240.15,242.3,237.3,238.9,240731,20171026
500878,CEAT LIMITED,1662.3,1682,1638.45,1671.8,28829,20171026
500890,MODI RUBBER,115,115,115,115,1,20171026
500940,FINOLEX IND.,715.55,732.65,705,712.4,5905,20171026
500945,VALUE IND L,6.78,7.26,6.78,6.91,1379,20171026
501150,CENTRUM CAP,72.2,78.05,72.2,76.4,923495,20171026
501179,OSCAR INV.,225.35,225.35,222.5,224.95,600,20171026
501242,TCI FINANCE,22.55,22.9,22.25,22.7,11053,20171026
501295,INDUS.INV.TR,116,128.35,115,127.45,22240,20171026
501298,INDUS.&PRUD.,1369.95,1369.95,1367.8,1367.8,10,20171026
501301,TATA INVEST.,872.1,872.1,858.25,859.95,5210,20171026
501343,MOTOR&GEN.FI,34.6,34.6,33,33,2,20171026
501370,WALCHAND PF,130,133.9,128.6,130,1702,20171026
501391,W.H.BRADY,264.1,264.1,248,253.85,3294,20171026
501423,SHA ENG PLA,626,642,624,639.5,2065,20171026
501425,BOM.BURMAH,1603.3,1707.8,1576.95,1682.5,88851,20171026
501430,BOM.CYCLE,1700,1785,1700,1751,174,20171026
501455,GREAVES COTT,129,130,129,129.65,29681,20171026
501700,INDIA NIVEH,49.35,49.45,49.35,49.45,6129,20171026
501827,CENTRAL RLY,450,450,450,450,51,20171026
501831,COAST CORP,64.55,64.55,64.55,64.55,1,20171026
501833,CHOWGULE ST,14,14.7,14,14,22202,20171026
501848,GLOBAL OFFS,37.8,39.2,36.4,38.65,14737,20171026
502015,ASSOC.STONE,41.75,42.45,41.2,42.15,24673,20171026
502090,SAGAR CEM.,840.3,850,840.3,846.1,1581,20171026
502137,DECAN CEMENT,562,571,559,563.2,445,20171026
502157,MANGALAM CEM,365.8,378.5,357.2,361.7,4521,20171026
502165,OCL INDIA L,1300.85,1346,1300.85,1338.75,3214,20171026
502168,N C L IND.,232,237.7,228,233.3,14444,20171026
502175,SAURAS.CEM.,82,85.4,81.1,84.25,173814,20171026
502180,SRI DIGV CEM,26.1,27.2,26.1,26.95,101413,20171026
502219,BOROSIL GLAS,883.5,890,865,872.55,7951,20171026
502250,MARATH.REFRA,385,385,385,385,2,20171026
502281,TRIVENI GLAS,16.25,16.9,16,16.8,22628,20171026
502330,IPAPPM,291.45,291.5,288,288.35,9380,20171026
502355,BALKRISH IND,1661.9,1674.05,1613,1632.9,8394,20171026
502407,NATH PULP,38.55,38.55,38.55,38.55,11,20171026
502420,ORIENT PAPER,101,103.8,100.5,102.6,66401,20171026
502445,CITADEL,57.6,57.6,54.95,54.95,52,20171026
502448,ROLLATAINER,6.25,6.25,6,6.25,275862,20171026
502450,SESHA.PAPER,806.55,810.85,799.05,799.8,204,20171026
502587,RAMA PULP,39.75,39.9,36.3,39.2,80542,20171026
502589,VAPI PAPER,30.25,30.25,30.1,30.1,700,20171026
502742,SINTEX IND.,27,27.25,26.9,27.05,758360,20171026
502761,BLUE BLEND,28.75,28.75,27.8,28.25,2159,20171026
502820,DCM LTD.,116.1,117.95,115.7,116.45,5735,20171026
502865,FORBES & CO,1800.1,1810,1770.1,1800,1922,20171026
502937,KESORAM IND,132.1,136.95,131.85,135.4,105697,20171026
502958,LAKSHMI MILL,2760,2850,2700,2756.65,42,20171026
502986,VARDH TEXT,1293.15,1295,1285.55,1295,215,20171026
503015,MODERN INDIA,52.05,52.05,52.05,52.05,100,20171026
503031,PENLAND LTD,32.3,35,31.5,34.05,774933,20171026
503092,PASUPATI SPG,17.8,17.8,17.8,17.8,10,20171026
503100,PHOENIX MILL,549.7,549.7,529.65,533.65,1517,20171026
503101,MARATHON NEX,455.75,461.05,449,453.35,2829,20171026
503127,RAJA BAHADUR,920,920,920,920,1,20171026
503162,REL.CHEMOTX,90,90,88,89.35,2012,20171026
503169,RUBY MILLS,335.05,346.8,335,340.4,728,20171026
503205,SHREERAM,53,53.95,51.5,53.95,5180,20171026
503229,SIMPLEX REAL,97,102.9,97,102.9,18,20171026
503310,SWAN ENG,151.95,155,149.85,150.95,68261,20171026
503349,VICTORIA MIL,3670,3744.95,3670,3679.65,58,20171026
503657,VEER ENERGY,27.35,29.6,27.35,28.95,60652,20171026
503691,SAHARA ONE,64.5,65.9,64.5,65.9,396,20171026
503722,BANSW.SYNTEX,132,133.55,128.65,131.95,2811,20171026
503776,MODIPON,57,61.15,57,61.15,272,20171026
503804,SHRI DINESH,132,146,132,136.05,2795,20171026
503806,SRF LIMITED,1634,1680.3,1623.6,1644,8929,20171026
503811,SIYARAM SILK,578.95,585,565.2,580.35,4532,20171026
503831,FOMENTO HOTE,153.5,158.45,153,153.35,375,20171026
503837,SHREE RAJSYN,19,20,18.99,19.73,3353,20171026
503881,HIND.SYNTEX,7,7,7,7,40,20171026
503960,BHARAT BIJLE,1045,1075,1032,1034.45,4464,20171026
504000,ELPRO INTER,46.15,47.4,44,45.35,8359,20171026
504008,EMCO LTD.,18,18,17.15,17.5,15177,20171026
504028,GEE LTD,54.2,54.2,53,53.1,5781,20171026
504036,HIND.RECT,106.35,113.95,106.35,110,3038,20171026
504058,NIPPOBATRY,837,865.8,835.1,840.25,390,20171026
504067,ZENSAR TECH.,768.25,775,757,774,4023,20171026
504076,JYOTI LTD.,45.4,48,45.4,48,6338,20171026
504084,KAYCEE IND,5400,5400,5400,5400,10,20171026
504092,INDOKEM LTD.,33.05,34.4,32.5,33.15,7116,20171026
504093,PANA ENERG,243,249.7,240,241,7404,20171026
504112,NELCO LTD.,111,113.6,110.05,111.6,12129,20171026
504132,PERM MAGNETS,64.55,64.55,60.65,64.3,1054,20171026
504176,HIGH ENERGY,384.5,384.5,357,373.9,1915,20171026
504180,STD.BATTERY,5.79,5.79,5.79,5.79,200,20171026
504212,UNIV.CABLE,160.55,162.75,157.2,157.95,17406,20171026
504220,W.S.INDUSTR.,9.1,9.1,8.5,8.56,2446,20171026
504240,DELTON CABLE,25.8,25.8,25.8,25.8,3,20171026
504258,LAKSHMI ELEC,745.15,748.75,732,733.7,3582,20171026
504269,KHAITAN ELEC,9.96,9.96,9.47,9.96,10622,20171026
504341,RELTD,41,42.3,38.3,38.3,2305,20171026
504392,KRISHNA VEN,368.1,372.1,368.1,368.1,42,20171026
504614,SARDA ENMIN,469.1,469.85,463,464.45,12025,20171026
504646,BHAGWATI AUT,102.95,102.95,90.8,91.25,68,20171026
504673,UNIV.PRIME,2.81,2.81,2.81,2.81,1000,20171026
504701,GONTER PEIP,8.5,8.6,8.5,8.5,17801,20171026
504713,HIND.WIR LTD,39,41.3,39,41.3,300,20171026
504741,IND.HUME PIP,512.25,519,510,512.65,1944,20171026
504746,IND.LINKCHAI,630,630,630,630,50,20171026
504786,INVEST &PREC,287,295,287,293.5,1486,20171026
504810,INFORMEDTEC,31.1,31.1,31,31.1,1404,20171026
504840,KAIRA CAN CO,1130,1130,1053.05,1053.05,61,20171026
504879,ORIENT ABRAS,37.6,38,36.5,36.85,5804,20171026
504903,RATHI ST,3.03,3.18,3.03,3.11,14266,20171026
504908,DUNCANENG,114,119,108.8,108.8,740,20171026
504918,SANDUR MANG.,1090,1118,1070,1098.9,21295,20171026
504959,STOVAC IND.,3499.95,3499.95,3420,3444.8,450,20171026
504960,STEWARTS,17.5,18,17.5,18,303,20171026
504961,TATA YODOGAW,67.2,67.2,65,67,4307,20171026
504966,TINPLATE,252.95,274.4,247.95,267.95,734204,20171026
504973,TIFHL,591.2,596.5,577,581.05,22698,20171026
504988,WELCAST,1183.95,1183.95,1111,1133.9,98,20171026
505010,AUTO AXLES,921.5,928.4,912.95,917.9,2623,20171026
505029,ATLAS CYCLES,424,424,412.05,415.9,1238,20171026
505036,AUTO COR.GOA,728.8,730,711.3,714.85,1334,20171026
505075,SETCO AUTO,40.45,41.7,39.95,40.85,121423,20171026
505141,SCOOTERS IND,42.5,44.35,41.8,42.1,1635,20171026
505160,TALBROS AUTO,197.1,199.95,196,198.5,3933,20171026
505163,ZF STEERING,1175.3,1197,1175.05,1193.65,1692,20171026
505192,SMLISUZU,962.25,971.65,955,961.2,1445,20171026
505196,TIL LTD.,525.45,542.5,521.2,536.35,6184,20171026
505200,EICHER MOTOR,31696,31800,31357,31494.7,1694,20171026
505216,ALFRED HERB,795,795,786.05,795,34,20171026
505230,CIMMCO,94.75,102,94.65,100.35,74528,20171026
505232,VELJAN,1073,1073,1050,1051,19,20171026
505242,DYNAMAT.TECH,2095,2150,2075.1,2143.4,59,20171026
505250,G.G.DANDEKAR,62,64.15,60.15,63.55,6678,20171026
505255,GMM PFAUDLER,596,615,596,607.65,4986,20171026
505283,KIRLOSAR PN,891,926.15,873.2,906.3,3144,20171026
505302,LAXMI AUTOLM,27,27,27,27,200,20171026
505324,MANUGRAPH IN,50,52,49,49.3,8560,20171026
505343,MONOTYPE IND,8.04,8.04,8.04,8.04,2800,20171026
505355,NESCO LTD,518,518,508,510.45,5585,20171026
505358,INTEGRA ENG,54.2,54.2,51.3,51.4,41748,20171026
505368,REVATHI EQU.,605.2,635.7,582,616.25,445,20171026
505400,TEXINFRA,49.6,52.15,48.5,50.4,152921,20171026
505412,WENDT(INDIA),2370,2389.95,2365,2379.5,238,20171026
505506,AXONVL,1.14,1.14,1.14,1.14,200,20171026
505509,RESPON IND,37,37,37,37,422,20171026
505526,DOLAT INV.,7.25,7.25,7.25,7.25,36677,20171026
505533,WESTLIFE DEV,240.15,252,236,239.85,167564,20171026
505537,ZEE ENTER,532,539.85,524.3,530.7,73815,20171026
505590,SVPGLOB,252,300,252,291.1,21181,20171026
505650,SKYL MILLAR,2.86,2.86,2.86,2.86,14975,20171026
505665,ANTIF BEARNG,422,427,418.4,423.95,2455,20171026
505681,BIMETAL BEAR,493.1,499.95,493.1,496.95,940,20171026
505688,BHARAT GEARS,140,147,140,145.45,9818,20171026
505690,BRADY MORRIS,70.25,70.25,70,70,11,20171026
505693,LATIMMETAL,28.3,28.3,25.65,26.3,400,20171026
505700,ELECON ENG,71.25,72.5,69.75,70.45,164572,20171026
505703,DECCAN BEAR.,15,15,15,15,160,20171026
505710,GRAUER& WEIL,61.7,61.95,61,61.15,107793,20171026
505712,GUJ.AUTO GE,303.5,313.95,300.15,301.2,1801,20171026
505714,GABRIEL(I),196.5,198,190.2,194.25,9658,20171026
505720,HERC.HOISTS,138.65,143.25,138.6,139.35,12838,20171026
505726,IFB IND.LTD.,894.5,936,893.25,923.45,10972,20171026
505729,SINGER INDIA,245,252.5,244.15,246,46987,20171026
505737,INTER.COMBUS,585.9,594,570,575.7,1703,20171026
505744,FED MOG GOE,487.2,488,469.25,475.5,1285,20171026
505750,JOSTS ENG.,1089,1089,1001,1048,114,20171026
505790,SCHAEFFLER,5000.05,5028.5,4974.55,5000,169,20171026
505800,RANE HOLDIN,1718.6,1725,1699.1,1712,39309,20171026
505827,SNL BEARINGS,267,278.95,264,270.2,1849,20171026
505840,JAIPAN INDUS,40.8,40.8,38.55,39.85,12199,20171026
505850,MANCREDIT,1.73,1.89,1.73,1.84,36588,20171026
505854,TRF LTD.,243.15,244.9,236,238.15,8891,20171026
505872,WPIL LTD.,572.1,578.4,562.7,565.3,8351,20171026
505890,KENNAMETAL,647,649.8,636,643.2,2035,20171026
505893,HIND.HARDY,80.05,80.15,80.05,80.15,51,20171026
505978,TRITON VALVE,1615,1645,1549,1593.85,4205,20171026
506003,SUDAL INDUS,9.5,9.6,9.15,9.15,2457,20171026
506016,JRIIIL,1.14,1.14,1.09,1.09,6001,20171026
506022,PRAKASH IND.,136.1,141.45,134,138.1,198858,20171026
506074,ARSHIYA,90,90,85,85.4,15915,20171026
506076,GRIND NORTON,444.9,465,444.9,461.3,11953,20171026
506079,LAKSHMI PREC,41.35,41.35,37.15,39.2,1567,20171026
506105,STANROSE MAF,162.25,185.85,162.15,170,415,20171026
506109,GENESYS INT.,375.9,377.5,363,369.05,30748,20171026
506122,PANKAJPIYUS,62.8,62.8,62.8,62.8,110,20171026
506128,PARNAXLAB,53.65,55,53.5,54.55,5104,20171026
506146,VISAGAR POL,0.94,0.94,0.91,0.93,161022,20171026
506180,SHRI OM TRD,125.8,125.8,125.8,125.8,5971,20171026
506184,KANANI IND,9.3,9.3,8.9,9.15,2260,20171026
506194,ARIH SUPER,169.6,174.6,165.1,171.9,211397,20171026
506197,BLISSGVS PH,176.45,179,176,177.2,4520,20171026
506222,INEOSSTYRO,1008,1008.05,987.65,999.55,1149,20171026
506235,ALEMBIC LTD.,38.5,39.05,38.45,38.65,41294,20171026
506248,AMINES&PLAST,62,64.3,60.25,60.8,26323,20171026
506260,ANUH PHARMA,183,185.95,180,182.4,5452,20171026
506261,MODISON MET.,77.95,78.8,77,77.15,26598,20171026
506285,BAYER CROP,3706.65,3755,3701,3728.95,608,20171026
506315,BORAX MORARJ,54,54,54,54,267,20171026
506390,CLARI CHEM,614,626.4,613.95,624.8,1262,20171026
506395,COROM INTER,524.95,524.95,485,487.95,45395,20171026
506401,DEEPAK NITR.,213,216.7,209.1,212.75,116337,20171026
506405,DHARAMSI CHM,123.3,125,122.4,123.45,23039,20171026
506414,DIL LTD,1050,1100,1050,1051,130,20171026
506480,GOCLCORP,530,532,523.95,526.05,1441,20171026
506520,JAYSHRI CHEM,12.5,12.95,12.5,12.61,5078,20171026
506522,JL MORISON,1150,1150,1150,1150,5,20171026
506525,KANORIA CHEM,85.55,87.55,84.1,85.7,16595,20171026
506528,KELTECH EN.,1669.9,1699,1520,1651.45,2140,20171026
506532,NITTA GELA,195.7,195.7,189.05,189.95,2022,20171026
506579,ORIENT.CARB.,1337.3,1377.1,1333,1337.55,599,20171026
506590,PHIL.CARBON,905,926.9,905,923,41361,20171026
506597,AMAL PRODUCT,138,139.1,137.1,138,3898,20171026
506605,POLYCHEM,405,425.55,392.1,425,1070,20171026
506618,PUN.CHEM,398.8,400.5,396.05,396.9,469,20171026
506642,SADHANA NITR,65,67.8,63,63.95,6139,20171026
506655,SUDARSH.CHEM,379.8,385,375,377.35,4951,20171026
506685,ULTRAMARINE,265.45,267,262.5,262.6,30692,20171026
506687,TRANSPEK,996,1000,990,991.55,1320,20171026
506690,UNICHEM LAB,261,292.3,261,286.95,137500,20171026
506720,ZANDUREALTY,1315.05,1315.05,1286.2,1299.55,142,20171026
506734,MYS PETRO,124,135,121.5,126.7,1596,20171026
506767,ALKYL AMINES,579.4,591,579.4,585.25,2509,20171026
506808,TUTICORIN.,14.94,14.96,14.1,14.96,89734,20171026
506820,ASTRAZEN.PH.,983.15,1055,979,1030.5,5088,20171026
506852,PUN.ALKALI,27.8,28.35,25.7,27.9,42823,20171026
506854,TANFAC IND.,104.2,105.7,98,99.05,43366,20171026
506858,GUJ.PETRO,23.9,26.15,23.9,26.15,2455,20171026
506863,SWADESHI IND,3.68,3.68,3.68,3.68,4960,20171026
506879,GUJ.THEMIS.,42,43.65,42,42.8,4062,20171026
506910,JAYSN DYEST,71.25,74.95,70.75,72,6377,20171026
506919,MAKERS LAB.,85.8,85.9,81.65,82.05,2143,20171026
506943,J.B.CHEMICAL,280.75,285,275,276.05,13540,20171026
506981,BL.CHIP TEX,88.75,88.75,85,85,126,20171026
506991,NOBLE EXPLO.,3.25,3.25,3.11,3.15,5190,20171026
507155,JAGATJIT IND,55,56.75,55,55.55,3861,20171026
507180,KESAR ENT.,69,69.25,67.45,68.45,2783,20171026
507205,TILAKNAG IND,14.35,14.7,14.15,14.5,57162,20171026
507315,SAKTHI SUGAR,26,26.4,25.6,25.75,17878,20171026
507410,WALCHANDNGR,223,235.85,220.3,230,367510,20171026
507435,KHOD.INDIA,65,70,65,69.05,3165,20171026
507438,IFB AGRO,626.15,693.9,626.15,693.05,23365,20171026
507442,DHARANI SUG,35.7,38,35.5,37.3,96304,20171026
507450,THIRU A.SUG.,67,69,66.35,67.4,5106,20171026
507474,KOTHARI FERM,49.1,55,49.1,51.45,3830,20171026
507488,G.M.BREWERI,654,707.5,652,700.3,4768,20171026
507490,RANA SUGARS,7.11,7.22,7.05,7.08,105703,20171026
507498,PICCADILY SU,8.63,9.5,8.62,8.92,4589,20171026
507506,GIRDHAR. SUG,13.1,13.31,12.05,13.31,300,20171026
507508,RIGA SUGAR,16,17.45,16,16.7,6009,20171026
507514,SOM DISTILL.,173,184.7,172.9,177.75,117996,20171026
507522,MOUNTT SHIV.,4.62,4.62,4.62,4.62,1687,20171026
507525,AMRIT CORP,1300,1300,1251,1255,51,20171026
507526,ASSO.ALCOHOL,172.1,174,165.5,169.55,12730,20171026
507552,FOODS & INNS,1030,1050,1030,1050,256,20171026
507580,IVP LIMITED,169.2,173.9,169.2,173.9,296,20171026
507598,KLRF LTD,99.8,102.05,98.65,100.6,864,20171026
507621,MILKFOOD,215.55,225.75,213.1,215.75,3824,20171026
507645,POLSON LTD.,11660.3,11660.3,11660.3,11660.3,75,20171026
507649,RASOI LTD.,38000,38000,38000,38000,2,20171026
507685,WIPRO LTD.,297.5,303,296.95,301.85,275451,20171026
507690,ORIENT BEVER,122.8,122.8,116.25,119,605,20171026
507717,DHAN AGRI,669.35,679.95,660,662.35,523,20171026
507747,TTK HEALTHCA,799.55,800.2,798,800,160,20171026
507753,SREE.RAY.ALK,50.8,53.7,50,52.65,601125,20171026
507759,LIME CHEM.,36.9,36.9,36.9,36.9,1,20171026
507779,KANPUR PLAST,120.8,121,119.55,120.15,10341,20171026
507785,TAINWALA CH.,117.5,117.95,113,114.55,6052,20171026
507789,JAGSON PHAR,33.9,34.1,33.8,34,3293,20171026
507794,KHAITAN CHEM,17.26,17.99,17.1,17.11,23564,20171026
507808,UNITED LEA(N,14.35,14.35,14.35,14.35,100,20171026
507813,NATI. OXYGEN,40,41.4,39.2,39.55,4476,20171026
507815,GILLETTE (I),5855,5855,5800,5844.55,157,20171026
507817,WIRES FABRIK,110.85,119.85,109.1,119.85,222,20171026
507828,ANSAL HOUS.,23.25,23.4,22.8,23.1,17951,20171026
507833,COMPUTER PNT,0.84,0.84,0.84,0.84,1000,20171026
507836,MAC CHARLES,412.2,429,411,417.9,589,20171026
507852,ADDI IND.,9.1,9.95,9.1,9.95,905,20171026
507864,PION INVEST,65.5,65.5,63.5,65.45,8170,20171026
507872,ASHNOOR TEX.,18.15,18.9,18.15,18.9,1389,20171026
507878,UNITECH LTD,6.21,6.37,6.06,6.09,2460571,20171026
507880,VIP INDUS.,280,281.55,273.15,278.95,45556,20171026
507894,SCHABLONA (I,17,17,17,17,10,20171026
507910,FIBERWB IN,285,287.95,269.5,272.45,92977,20171026
507912,LKP FIN,170,170,153,154.95,25137,20171026
507944,BAJAJ STEEL,150,150,141,149,135,20171026
507948,KEY CORP.LTD,27.55,27.6,27.5,27.5,151,20171026
507960,GUJ.HOTELS,133,136.95,130.65,133,663,20171026
507970,PARA. COSMET,31.3,34.3,31.3,32.05,1678,20171026
507981,JINDAL HOTL,55,60,53.35,55.9,11273,20171026
507998,SIMMONDS-MAR,85,85,81.2,82.35,2382,20171026
508136,BNALTD,207.3,213,207.3,213,1235,20171026
508306,LEDO TEA CO,74.05,75,74.05,75,1569,20171026
508486,HAWKINS COOK,2702,2760,2670.05,2717,1194,20171026
508494,WARREN TEA,111.8,116.5,110.5,114.45,1206,20171026
508807,IST LTD.,1338,1369,1335,1336.45,325,20171026
508814,COSMO FILMS,390.25,394.6,389.9,390.8,1348,20171026
508869,APOLLO HOSP.,1034.05,1045.5,1020.85,1024.1,17494,20171026
508905,SMIFS CAPITA,51.05,55.1,51.05,55.1,14,20171026
508906,EVEREST INDS,479.5,507.5,460,488.5,56895,20171026
508918,GREYCELLS,36,38.5,36,37.3,5280,20171026
508922,MSR INDIA,32.05,32.95,31,32,5472,20171026
508933,AYMSYNTEX,63.5,63.5,62.1,62.45,1575,20171026
508941,PANASON CAR,670.4,679.95,630,639.2,39701,20171026
508969,SULABH ENG.,50.1,50.1,50.1,50.1,1,20171026
508989,NAVNETEDUL,166,166,163.3,163.8,1001,20171026
508996,SATPROP LTD,5.2,5.2,5.06,5.06,7335,20171026
508998,STERL INTER,1.46,1.54,1.46,1.48,27732,20171026
509009,AUSOM ENT,48.5,49,46.55,48.8,1550,20171026
509020,RUCHI INFRA.,3.1,3.1,3.1,3.1,500,20171026
509026,VJTFEDU,60,60,60,60,20,20171026
509048,LANCOR HOLDS,29.3,31.4,29.3,29.9,9314,20171026
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,5200,20171026
509053,BANAS FIN.,3.33,3.4,3.33,3.4,2053,20171026
509055,VISAKA IND.,690.1,698.95,666.1,670,16858,20171026
509077,PRESSMN,65,66.9,64.1,64.85,284541,20171026
509079,GUFIC BIO SC,90,95.6,88,92.95,206852,20171026
509084,PHOTON CAP,23.85,23.85,23.85,23.85,55,20171026
509148,GOVIND RUBB.,19.7,20.25,19.6,20.25,10278,20171026
509152,GRPLTD,1301,1325,1292,1292,20,20171026
509162,INDAG RUBBER,171.55,178.95,171.1,172.65,8152,20171026
509196,M.M.RUBBER,35.65,35.65,35.65,35.65,1700,20171026
509220,PTL LTD,41.3,41.3,40.1,41,2788,20171026
509243,TVS SRICHAKR,3085,3096.55,3047.7,3060.15,727,20171026
509438,BENARES HOT,1120.5,1120.5,1111.25,1115,52,20171026
509449,BHAGWATI OXY,43.35,44.95,43.35,43.35,125,20171026
509472,CRAVATEX,495,495,489,492,2,20171026
509480,BERGE PAINT,279.1,279.1,269.4,270.85,49608,20171026
509486,CAPRIHANS,105.6,107.5,104.5,104.75,1391,20171026
509488,GRAPHITE IN.,442.25,452,436.9,440.9,165186,20171026
509496,ITDCEM,170,176.65,169,172.65,30452,20171026
509525,EMPIRE IND.,2190,2195,2150,2150.7,310,20171026
509546,GRAVISS HOSP,19.3,19.3,19.3,19.3,50,20171026
509550,GAMMON INDIA,6.08,6.12,5.64,6.1,117694,20171026
509557,GARWARE WALL,903.75,914.95,900,907.4,1488,20171026
509563,GARWA.MARINE,6,6,6,6,25,20171026
509567,GOA CARBON,657.65,657.65,657.65,657.65,4304,20171026
509597,HARDCASTLE,281.05,291,278.15,291,233,20171026
509627,HIND.DORR,3.17,3.17,3.17,3.17,2815,20171026
509631,HEG LIMITED,1326,1343.05,1300,1311.8,26683,20171026
509635,HIND.COMPOSI,480,483.9,477.25,477.5,177,20171026
509675,HIL,1377,1425,1360,1409.85,6653,20171026
509692,IND.CARD,172.25,172.5,172.25,172.5,212,20171026
509709,INT.CONVEYOR,26.5,26.5,24.95,25.05,6494,20171026
509715,JAYSHRE TEA,93.05,96.9,93,95.9,14404,20171026
509760,MODERN SHARE,20,20,20,20,1,20171026
509820,PAPERPROD,242.4,253.35,235.5,251.6,11926,20171026
509874,SHALIMAR PAI,208.9,210.9,207.15,209.75,2344,20171026
509895,HIND MILLS,347.15,359,347.15,348.3,121,20171026
509930,SUPREM IND,1114,1133.8,1114,1115.9,2350,20171026
509945,THACKER,200.5,200.5,200.5,200.5,4,20171026
509966,VST INDUS.,3019.55,3195,3019.55,3114.6,174,20171026
510245,SWASTI VINAY,3.68,3.68,3.51,3.57,28590,20171026
511034,JINDAL DRILL,154.3,161.5,154.3,157.65,37255,20171026
511064,APLAYA,5.5,5.57,5.43,5.43,1865,20171026
511066,SAKTHI FIN.,38.25,39,38,38.1,11326,20171026
511072,DEWAN H.FIN.,587,614.9,573.5,603.45,1587178,20171026
511076,SAT IND LTD,23.35,23.9,23,23.1,8344,20171026
511108,SHIVA TEXYAM,375,378.8,365,372.25,4775,20171026
511116,QUADRANT,1.87,2.13,1.87,2.02,7294,20171026
511131,KAMAN HSG,12.65,15,12.62,14.56,24119,20171026
511144,ASYAINFO,52.6,52.6,51,51.1,8559,20171026
511147,WALL ST.FIN.,36.95,37,36,36,1503,20171026
511196,CANFIN HOMES,503,506.6,480.6,498.45,147385,20171026
511208,IL & FS INVE,15.63,16.14,15.56,15.69,231560,20171026
511218,SHRIRAM TRAN,1082.95,1125,1078,1119.2,16436,20171026
511243,CHOLAFIN,1087.15,1125,1079,1112.35,6310,20171026
511288,GRUH FINANCE,516.1,516.6,504,505.8,49823,20171026
511333,VLS FINANCE,85.2,86.75,83.35,84.1,63221,20171026
511355,IND CEM CAP,4.08,4.1,4.08,4.08,5930,20171026
511359,AD-MANUM FIN,27.75,29.65,27.7,28.5,850,20171026
511367,MEGLON,14,14,14,14,5,20171026
511389,VIDEOCON IND,15.5,16,15.5,15.75,111039,20171026
511391,INTER GLOB F,28,30.9,28,28.4,531,20171026
511411,SHRISTINFRA,285,285,274,275.6,118,20171026
511413,CREST,194.95,194.95,181.85,192.85,2573,20171026
511431,VAKRANGEE,548.15,551,525,549.5,215313,20171026
511447,SYLPH TECH,5.97,6.26,5.97,6.26,1214,20171026
511463,ALEXANDER,30.25,32,29.55,31.8,5598,20171026
511473,IND.BANK MER,23.65,23.65,22.35,22.6,30811,20171026
511501,BHARAT BHUSH,18.5,18.5,18.05,18.05,530,20171026
511505,CAPITAL TRUS,509.9,510,500.5,507.05,1528,20171026
511509,VIVO BIO TEC,58,59,56.55,57.7,3196,20171026
511523,VEERHEALTH,10.79,10.79,10.79,10.79,1,20171026
511533,SAHARA HOUSG,71,75.8,68.55,74.1,1085,20171026
511543,GSB FINANCE,9.25,9.25,9.25,9.25,1,20171026
511551,MONARCH,85.75,85.75,83,83.25,6077,20171026
511557,PRO FIN CAP.,214.85,217.5,207.1,216.9,7481,20171026
511559,TIMES GUARAN,73.9,75.6,69.5,73.1,9980,20171026
511571,SOMDATT FIN,7.2,7.3,6.85,7.2,14257,20171026
511577,SAVANI FIN.,10.47,10.47,10.47,10.47,15,20171026
511589,AVONMORE,24.45,25,23.2,24.85,18785,20171026
511593,LIBORD FIN,9.5,10.24,9.5,10.24,1899,20171026
511601,YASH MANAGE.,11.45,11.55,10.45,11,2227,20171026
511605,ARIHANT CAP.,168.25,170,160.55,166.25,40580,20171026
511609,ISL CONSULT,19,19,19,19,200,20171026
511611,DCM FINANCIA,3.24,3.24,3.15,3.15,2505,20171026
511626,R R FINANCE.,19,19,19,19,100,20171026
511628,IMCAP,69.9,69.9,67,68.8,34,20171026
511630,SAMBHAAV MED,12.24,12.24,11.55,11.94,8662,20171026
511654,SUGAL DAM,11.5,11.5,11.5,11.5,500,20171026
511658,NETTLINX LTD,68,68,65.95,67.7,24334,20171026
511664,BGIL FL TEC,3,3.19,3,3.15,6855,20171026
511672,SCANSTL,15.6,15.6,15.6,15.6,1,20171026
511676,GIC HOUSING,489.3,502,488,496.7,17495,20171026
511688,MATHEW EASOW,19.65,19.65,17.85,19.65,650,20171026
511692,AJCON GLOBAL,26.65,26.65,26.65,26.65,50,20171026
511702,PARSHARTI IN,5.1,5.1,5.1,5.1,1000,20171026
511706,ACTION FIN.,11.57,11.57,11.57,11.57,200,20171026
511716,ESCORT FINAN,4.94,4.94,4.94,4.94,15000,20171026
511724,BAID LEASING,99.75,99.75,97.85,98.25,6898,20171026
511726,VIPUL LTD,84,85.4,81.5,83.5,38088,20171026
511734,PASUPATI FIN,4.43,4.43,4.43,4.43,10,20171026
511736,USHDEV INTNL,2.37,2.5,2.37,2.5,9730,20171026
511754,SHALIB.FINAN,97.65,103,97.6,101.3,6024,20171026
511756,ABIRAMI FIN.,9.41,9.41,9.41,9.41,140,20171026
511758,MANSI FINANC,39.1,39.1,39.1,39.1,400,20171026
511764,UPASANA FIN.,27.8,27.8,27.8,27.8,10,20171026
511766,MUTHOOT CAP,609.1,630,603,621.1,693,20171026
511768,MASTER TRUST,72,72,72,72,100,20171026
512018,CNI RES LTD,3.43,3.64,3.42,3.62,7750,20171026
512047,ROYAL IND,1.45,1.45,1.38,1.38,6000,20171026
512068,DECCANGOLD,37,39,36.3,38.55,115459,20171026
512070,UPL,803,815,796.35,812.75,45859,20171026
512093,CRANES SOFTW,1.2,1.28,1.18,1.24,65342,20171026
512105,PROAIMENT,0.9,0.9,0.9,0.9,10,20171026
512131,SIGNET IND,9.8,11.5,9.75,11.45,574406,20171026
512135,ENSA STEEL,4.5,4.5,4.5,4.5,673,20171026
512161,8KMILES,543.65,574,539.8,566.35,39867,20171026
512169,CAPRICORN,7.8,7.8,7.8,7.8,1015,20171026
512175,VAMA INDS,30,31.25,28.7,29.8,85381,20171026
512179,SUNTECK REAL,369.3,369.3,352,355.4,67911,20171026
512215,VORA CONST.,54,54,53.5,53.5,534,20171026
512217,PRISM MEDI,35.95,35.95,33,33.1,173,20171026
512237,JAI CORP LTD,130.5,134,127,130.85,763142,20171026
512247,ASHIRWAD CAP,3.14,3.14,3.14,3.14,6322,20171026
512257,SVARTCORP,4.91,5.22,4.91,5.2,154219,20171026
512267,MEDIA MATRIX,8,8,7.61,7.7,60470,20171026
512279,NNTL,36.1,36.1,36.1,36.1,565,20171026
512289,SHIRPUR GOLD,152.35,153,150,150.05,2131,20171026
512296,BHAGYA INL,33.5,33.5,32,32.7,18434,20171026
512297,SHANTAI,179,180,177.5,179,265,20171026
512299,STERL.BIOTEC,3.99,4,3.9,3.91,38970,20171026
512301,CHAMBAL BREW,6.56,6.56,6.24,6.24,5761,20171026
512359,SWORDEDGE,1.78,1.78,1.78,1.78,250,20171026
512369,ENNORE COKE,3.3,3.3,3.3,3.3,125,20171026
512393,SHARDUL SECU,40.05,40.05,40.05,40.05,150,20171026
512417,TRITRADE,0.49,0.49,0.49,0.49,2200,20171026
512437,APOLLO FIN I,15,15,15,15,75,20171026
512453,SHRI JAGDAMB,1533.35,1533.35,1510.35,1533.35,85,20171026
512455,LLOYDS MET E,18.05,18.4,17.9,17.95,140656,20171026
512477,BETEX INDIA,59.3,59.3,59.3,59.3,1,20171026
512489,OASIS SECUR.,23,23,23,23,15,20171026
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,1010,20171026
512519,DONEAR IND.,60,60.45,59,59.45,16064,20171026
512527,SUPER SAL IN,666.95,666.95,603,641.35,905,20171026
512529,SEQUENT,111,112.7,110,110.75,11043,20171026
512531,STC INDIA,175,186.6,174,178.95,175937,20171026
512535,ASAHI INFRA.,1.39,1.39,1.37,1.37,300,20171026
512559,KOHINORFOODS,72.85,72.85,69.75,70.05,17689,20171026
512573,AVANTI FEEDS,2629.95,2850,2603.05,2799.45,30573,20171026
512579,GUJ.NRE COKE,1.52,1.6,1.52,1.59,185884,20171026
512589,SITA ENTER.,22,24.3,22,24.3,3509,20171026
512597,KEYNOTE CORP,71.95,71.95,71.95,71.95,70,20171026
512599,ADANI ENTER,127.35,131.5,126.25,130.8,397252,20171026
512604,HARIA EXPORT,2.64,2.64,2.64,2.64,500,20171026
512608,BHANDARI HOS,3.31,3.45,3.27,3.28,234284,20171026
512624,REGENTRP,5.94,5.94,5.94,5.94,3100,20171026
512626,ORBIT EXPORT,159.5,165,157.4,161.65,1383,20171026
512634,SAVERA IND,70.15,72,70.15,72,12,20171026
513005,VBC FERRO,39,39.9,38.95,39.9,2326,20171026
513010,TATA SPONGE,925.7,941,925.25,930.4,36339,20171026
513023,NAV BHAR VEN,135,137.3,133.3,134.85,20886,20171026
513043,REMI EDEL,40.9,40.9,38,38,910,20171026
513059,G.S.AUTO INT,11.9,12.2,11.7,11.71,1319,20171026
513063,TRANSFREIGHT,16.26,16.26,16.26,16.26,380,20171026
513097,SHIV.BIMETAL,72.1,77,70.3,73.3,55394,20171026
513108,GANDHI SP.TU,327.95,327.95,322.5,325.8,916,20171026
513117,AMFORGE IND.,4,4,4,4,100,20171026
513121,ORICON ENT,64.45,69.9,64.4,68.5,581984,20171026
513142,BALASORE,90.7,93.5,87,90.85,780457,20171026
513151,STI INDIA LT,15.15,15.15,15.15,15.15,100,20171026
513179,NAT STL AGRO,39.1,39.85,39.05,39.8,23346,20171026
513216,UTTAM GALVA,29.7,29.7,28.1,29.1,47584,20171026
513228,PENNAR STEEL,71.45,74.7,70.95,72.4,125051,20171026
513250,JYOTI STRUCT,11.75,11.75,11.05,11.05,81596,20171026
513252,JAY USHIN,418.95,418.95,390,394.35,1970,20171026
513262,ST.STR.WHEEL,872,879.95,869.5,870.5,574,20171026
513269,MAN IND.(I),110.8,112.55,107.15,110.55,162576,20171026
513303,MODERN STEEL,18.4,19.31,18.4,19.27,849,20171026
513307,SYNTHIKO FOI,19.6,19.6,19.6,19.6,2551,20171026
513335,METALFORGE,31.1,32.8,30.1,31.15,20642,20171026
513349,AJMERA,265.5,277.85,263,268.3,59001,20171026
513353,COCHIN MIN.,114,118.85,114,115.8,2280,20171026
513361,ISW LTD,2.7,2.74,2.55,2.63,304851,20171026
513369,RAJKUMAR FRG,51,53,51,53,225,20171026
513375,CARBORUNDUM,347.65,349.6,342.65,344.95,13441,20171026
513377,MINERAL&METL,60.75,63.2,60.2,61.9,530995,20171026
513397,VALLABH STEL,33,33.8,33,33.8,1301,20171026
513401,ASHIANA ISP.,33,34.5,33,34.3,408,20171026
513403,PM TELELINN,4.89,4.89,4.89,4.89,140,20171026
513414,SMPL,1.4,1.4,1.35,1.38,67994,20171026
513418,SMFIL,0.69,0.72,0.69,0.69,12152,20171026
513434,TATA METALIK,717,725.9,711.15,720.05,17505,20171026
513436,SHAH ALLOYS,19.5,21,19.5,21,5425,20171026
513446,MONNETISPA,31.6,33.3,31.1,32.5,59897,20171026
513452,ELANGO INDUS,2.85,2.85,2.85,2.85,100,20171026
513456,KANISHK ST.,7.25,7.25,7.25,7.25,350,20171026
513472,SIMPLEX CAST,124.65,124.65,124,124,102,20171026
513498,SOUTH.MAGNES,34.9,34.9,34.9,34.9,300,20171026
513509,KALYANI FORG,302.6,319.95,302.6,317.9,513,20171026
513511,PANCH.STEEL,71.85,79.35,71.85,79.3,30646,20171026
513513,ADITYA ISPAT,7.4,7.4,7.4,7.4,108,20171026
513515,S.R.INDUS.,21.7,22.78,21.45,22.7,128633,20171026
513517,STEELCAST,174.9,174.9,160.6,166.4,4114,20171026
513519,PITTI LAMIN.,70.9,71.15,67.65,68.35,28668,20171026
513528,GLITTEK GRAN,2.54,2.54,2.54,2.54,100,20171026
513532,PRADEEP MET.,70,73.7,70,70,68421,20171026
513534,VARDHMAN IND,21.65,22.85,21.4,22.75,11419,20171026
513540,T.N.STEEL TU,38.95,38.95,38.95,38.95,100,20171026
513554,MAHA STEEL,66.2,67.7,65.1,66.1,1802,20171026
513558,REAL STRIPS,8.43,8.43,8.43,8.43,4238,20171026
513566,NOVA IRON&ST,8.9,9,8.81,9,5208,20171026
513597,SURANA INDS,3.12,3.23,2.9,3.13,26882,20171026
513599,HIND.COPPER,67.8,71.55,67.1,70,1827149,20171026
513605,SRIPIPES,362.9,372,359.8,365.1,37923,20171026
513642,AXEL POLYMER,21.49,21.54,20.53,21.49,29125,20171026
513683,NLCINDIA,96.25,102,96.25,97.55,482769,20171026
513687,SPECTRA IND.,23,25,22.1,22.8,1184,20171026
513691,JMT AUTO LTD,5.98,5.99,5.29,5.49,1117277,20171026
513693,KIC METALIKS,161.55,161.55,161.55,161.55,24,20171026
513709,SHILP GRAVUR,169.45,169.45,160.2,165.5,4415,20171026
513713,WHITEORG,90.95,94,90.95,93.35,7079,20171026
513729,ARO GRANITE,69.1,70,68,68.25,7745,20171026
514010,HIM.FIBRES,6.7,7.1,6.3,6.83,4785,20171026
514030,DEEPAK SPINN,86,89.9,86,87.2,4090,20171026
514034,JBF IND.LTD,209,211.05,202,202.6,13962,20171026
514036,LOY.TEX MILL,661.25,704,661.25,685.05,571,20171026
514043,HIMAT.SEIDE,364.15,372.5,364.05,367.8,148572,20171026
514045,BSL LTD.,63.05,67,63.05,64.6,2261,20171026
514087,PBM POLYTEX,104.15,106,104.15,104.25,970,20171026
514138,SURYALATA SP,145,150,140.2,143.05,499,20171026
514140,SURYAVA SPIN,8,8,7.8,7.8,5000,20171026
514142,TT LTD.,69.85,71.8,68.75,70.35,7410,20171026
514144,UNIWORTH LTD,0.64,0.64,0.64,0.64,162,20171026
514162,WELSPUN (I),65.5,67,64.7,66.15,139412,20171026
514165,IND.ACRYLICS,13.96,14.99,13.86,14.19,76567,20171026
514167,GANESH ECOSP,375.9,382,375,377.35,2007,20171026
514171,CEETA IND.,12.94,13.02,12.94,13.02,775,20171026
514175,VARDHMAN POL,34.55,36.65,34.55,35.05,23812,20171026
514183,BLA ROS IND,28.25,28.7,27.7,28.3,8578,20171026
514197,ST CORP,119.95,119.95,119.95,119.95,1,20171026
514211,SUMEET INDS.,30.3,30.75,30,30.1,38176,20171026
514215,BINNY LTD.,206,208.95,205.05,206.4,3480,20171026
514234,SANGAM INDIA,198.5,198.5,194.15,196.1,785,20171026
514264,SEASONS TEXT,14.05,15.94,14.01,14.31,7119,20171026
514266,ZENITH FIBRE,121.5,123.95,117.85,123.95,10454,20171026
514274,AARVEE DENIM,43.05,45.5,43.05,44.4,17098,20171026
514286,ASHIMA LTD.,30.75,31.7,30.1,30.7,202456,20171026
514300,PIONEER EMB,37.45,37.6,36.65,37,40304,20171026
514302,VIPPY SPIN.,48,48,46.55,48,1029,20171026
514316,RAGHUVIR SYN,105.15,114,105.15,114,1119,20171026
514322,KAMADGIRI,84.05,85.95,83.5,83.7,408,20171026
514326,PATSPIN INDI,26.1,26.1,25.35,25.45,7344,20171026
514330,OVERSEAS SYN,8.5,8.5,8.5,8.5,25000,20171026
514348,WINSOME YRN,1.95,1.95,1.95,1.95,4300,20171026
514354,PREMIER POLY,36.6,38.3,36.6,37.7,612,20171026
514394,AJIL,59,59,57.1,58.45,1391,20171026
514400,GARWARE SYN.,7.48,7.48,7.48,7.48,50,20171026
514412,SARUPINDUS,67.45,73.1,67.45,73.1,3,20171026
514418,MANORG,101,106,99,105.2,21111,20171026
514428,HINDU.ADHESI,88.05,88.05,85.75,87.95,220,20171026
514442,SRI KPR IND,26.45,26.45,24.8,24.8,529,20171026
514450,MAHA.RUBTECH,61.9,61.9,58,59.8,7471,20171026
514470,WIMSOME TEXT,66.5,72,66.5,71.2,47804,20171026
514474,FAIRDEAL FIL,34.9,35.8,31.85,33.85,1011,20171026
515018,REG.CERAMIC,4.67,4.67,4.67,4.67,200,20171026
515030,ASAHI IN.GLA,372.15,375,372.1,374,2930,20171026
515037,MURD.CERAM,46.2,47.8,46.2,46.9,19705,20171026
515043,SAINT-GOBAIN,58.5,62,56.3,58.85,659927,20171026
515055,ANANTRAJ,57.05,60.6,56.45,60.1,475294,20171026
515059,MADHUS.IND.,25.15,25.95,24.85,25.55,7670,20171026
515085,RESTILE CER.,5.8,6.14,5.73,5.8,4713,20171026
515093,MADHAV MARB.,69,70.05,69,69.4,1376,20171026
515127,RAMMAICA (I),16.64,16.64,16.64,16.64,200,20171026
515145,HIND.NAT.GLS,117.05,128,115.5,123.2,1496,20171026
515147,HALDYN GLASS,44.25,45.9,44.25,44.55,65754,20171026
516003,SARDA PLY.,156.05,160,156,160,739,20171026
516007,MANGALAM TIM,30.2,31,30.2,30.75,7086,20171026
516016,SHREYANS IND,165,168.2,163.4,166.95,5661,20171026
516020,AGIO PAPER,5.16,5.16,5.16,5.16,181,20171026
516022,STAR PAPER,191.6,195,188.35,193,6496,20171026
516030,YASH PAPERS,40.25,41.95,40.05,41.7,70681,20171026
516064,ARROWGREEN,541.8,545,533.05,540.25,604,20171026
516072,VISHNU CHEM,347.2,354.9,342,347.05,8559,20171026
516082,N.R.AGARWAL,278.1,279,270,273.15,3372,20171026
516086,SH.RAJES.PAP,14.75,15.4,14.05,15,6727,20171026
516092,PUDMJEE IND,13.85,15.55,13.76,15.17,27767,20171026
516096,SANGAL PAPER,79.95,80,79.5,80,124,20171026
516106,SH.KARTHIK P,21.3,22.65,20.05,22.65,112703,20171026
516108,S.I.PAPER,120,122.85,116.35,117.5,6134,20171026
517015,VINDHYA TELE,1336,1356,1326.85,1355.35,1170,20171026
517035,RUTTONSHA IN,42.5,43.7,42.5,43.7,300,20171026
517041,ADORWELDING,529.3,538,520,523.3,3005,20171026
517059,SALZER ELEC,192,195,185.05,186.2,216151,20171026
517063,JETINFOTRAN,58.1,64.2,57,62.55,5854,20171026
517080,HIGHGROUND,8.82,9.15,8.8,8.85,43706,20171026
517096,APLAB LTD.,24.95,24.95,24.95,24.95,520,20171026
517119,PCS TECH,22.55,22.7,22.55,22.7,358,20171026
517140,MOSER BEAR,4.14,4.14,4.04,4.09,41936,20171026
517146,USHA MART.LT,26.3,26.6,25.7,25.9,172381,20171026
517164,ZENITH COMP.,1,1.02,1,1.02,164,20171026
517166,SPEL SEMICON,10.2,12.39,10.2,12.19,73519,20171026
517168,SUBROS LTD.,252.8,271.65,252.8,264.15,30519,20171026
517174,HONEYWELL,15663.9,15869.1,15663.9,15790.1,3,20171026
517201,SWITCH.TECH.,80,80,80,80,161,20171026
517206,LUMAX IND,1652.95,1672.3,1650,1661.1,162,20171026
517214,SPICEMOBI,20.85,20.9,20,20.9,41916,20171026
517224,SUJANA INDUS,0.92,0.93,0.9,0.92,6410,20171026
517228,TREND ELECT,9,9,9,9,30,20171026
517230,PREM.AU.ELEC,12,12,10.93,11,873,20171026
517236,CALCOM VISIO,9.83,9.83,9.83,9.83,1649,20171026
517246,BCC FUBA,17.52,17.52,17.52,17.52,2220,20171026
517258,PRECISION EL,47,47,44.65,44.65,708,20171026
517271,HBL P SYS,55.25,56.7,55,55.5,130265,20171026
517288,GUJARATPOLY,14.55,14.55,14.55,14.55,10,20171026
517300,GUJ.IND.POW.,137.65,138.45,136.1,136.6,34465,20171026
517330,CMI LTD.,211.45,219.8,207.6,210.85,9868,20171026
517334,MOTHERSON SS,359.5,360.3,354.4,355.65,85962,20171026
517344,MINDTECK (I),77.9,77.9,75,75.8,14975,20171026
517354,HAVELLSINDIA,500,500,481.3,484.7,134582,20171026
517370,INCAP LTD.,87.25,87.25,79.8,83,1237,20171026
517372,GUJ.INTRUX,68.05,74.85,68.05,74.85,25,20171026
517380,IGARSHI MOT,880,886.5,868.85,873.3,1652,20171026
517385,SYMPHONY,1405.85,1439,1377.4,1405.8,496,20171026
517399,VXL INSTRUM.,9.4,9.4,9.4,9.4,5,20171026
517415,LEE&NEE SOFT,2.67,2.67,2.36,2.6,22256,20171026
517417,PATEL AIRTEM,180,184,179,182.2,5569,20171026
517421,BFLYGANDHI,281.05,284.6,267.35,272.95,17947,20171026
517437,DUTRON POLY.,136,139.85,132.95,139.8,1008,20171026
517447,R.S.SOFTWARE,62.9,63.3,62,62.4,10971,20171026
517449,MAGNA ELECTR,204.05,210,193.5,198.95,58230,20171026
517467,MARSONS,6.35,6.4,6.02,6.39,36753,20171026
517477,ELNET TECH.,135.25,136.95,134.4,135,8091,20171026
517481,APTL,4.5,4.5,4.5,4.5,5376,20171026
517498,WEBELSOLAR,110.25,112.35,109,110,47985,20171026
517500,ROTO PUMPS,107,108.45,104.5,105.4,8245,20171026
517506,TTK PRESTIGE,6490.9,6599.9,6360.6,6500.85,1139,20171026
517514,DHINDIA,28.25,30,28.25,28.95,4310,20171026
517518,LEEL,298.6,306.85,296,298.9,43984,20171026
517522,RAJ GLO WIR,620,620,588,611.3,16516,20171026
517530,SURANATP,6.65,6.65,6,6.14,30963,20171026
517536,ONWARD TECHN,134.15,140,128.25,134.6,78808,20171026
517544,CENTUM ELEC,630.75,653.15,630,642.1,1606,20171026
517546,ALFA TRANSFO,30.1,30.6,29.95,30,1462,20171026
517548,STARLITE COM,49.7,51,49,50.35,103245,20171026
517554,NHCFOODS,12.99,12.99,12,12.02,17029,20171026
517556,PVP VENT LTD,4.95,5.25,4.81,4.95,95308,20171026
517562,TRIGYN TECH,96.35,99,96,96.35,6101,20171026
517569,KEI INDUST.,329.1,331.15,323.3,326.15,44258,20171026
517571,IMPPOWERS,76.75,79.9,76.75,77.95,1920,20171026
518011,KEERTHI,188.65,194,188.65,192.85,1189,20171026
518029,GUJ.SIDH.CEM,35.25,37.8,35.25,37.75,122866,20171026
518091,ANJANI PORTL,279.75,285.9,268.05,269.65,4998,20171026
519003,MODINATURAL,149.4,149.85,132.6,145.95,3095,20171026
519031,SHAH FOOD(P),97,97,82.5,85.05,811,20171026
519091,TASTY BITE,5275.1,5300.05,5275.1,5300,173,20171026
519097,RITESH INTER,4.2,4.2,4.2,4.2,60,20171026
519105,AVT NATURAL,41.3,41.5,40.65,40.85,10306,20171026
519126,HIND.FOODS,318.35,325,303,316,592,20171026
519136,NAHAR INDUST,118.35,118.35,108,108.1,5352,20171026
519152,VADILAL ENT,645,645,610.1,645,40,20171026
519156,VADILAL IND,938.7,941.2,930,931,433,20171026
519183,ADF FOODS LT,236.75,247.5,236,241.4,37946,20171026
519214,WILLIAM.FIN.,30,31.45,28.55,28.55,7301,20171026
519216,AJANTA SOYA,51,54.85,50.5,52.25,9033,20171026
519224,WILLIAM.MAGO,84,84.9,84,84,91,20171026
519248,JVL AGRO,21.8,22.3,21.75,21.85,51049,20171026
519260,SANWARIA,19.5,19.76,19,19.76,4275592,20171026
519262,PRIMA AGRO L,23.13,23.13,23.13,23.13,2065,20171026
519285,TARAI FOODS,9.68,9.68,9.68,9.68,9889,20171026
519287,MODERN DAIRI,9.55,10,9.55,9.99,1850,20171026
519295,BAMBINO AGRO,220,221.9,205.55,219.9,5046,20171026
519299,PRIME INDS.,0.88,0.88,0.88,0.88,25,20171026
519307,VIKAS WSP,13.93,14.14,13.47,14.14,902727,20171026
519359,POONA DAL,58.25,59,56.25,58.15,767,20171026
519383,ANIK INDS,67.6,69,65,67.35,14832,20171026
519421,KSE LIMITED,1635,1666,1610,1644.95,747,20171026
519455,NARBADA,14.5,14.9,14.5,14.9,1787,20171026
519457,VIRAT CRANE,42.5,43,41.25,42,4564,20171026
519463,IB INFOTECH,17.2,17.2,17.2,17.2,100,20171026
519475,CHORDIA FOOD,115.4,115.4,115.4,115.4,405,20171026
519483,TAI INDUST.,23,24.8,23,24.8,320,20171026
519491,OCEAN AGRO,37.85,41.45,37.85,41.45,1281,20171026
519494,N K INDUST.,43.2,45,43.2,45,1200,20171026
519532,ASIAN TEA,18,18,16.45,17.4,1408,20171026
519552,HERITGFOOD,779.7,779.7,763.1,768.4,1027,20171026
519560,NEHA INTER.,6.85,6.9,6.55,6.63,7906,20171026
519566,SIMRAN FARMS,106,106.2,106,106.2,10145,20171026
519570,LAKSHMI OVER,30,30.6,29.9,30.1,37868,20171026
519588,DFM FOODS,1631.75,1684,1631.75,1671.55,364,20171026
519600,CCL PRODUCTS,317.5,318.1,310,315.05,2399,20171026
519602,KELLTONTEC,103.5,103.5,96.05,96.55,10955,20171026
519604,SURYO FOODS,8.55,8.55,8.55,8.55,500,20171026
519612,MAHAAN FOODS,15.6,15.6,15.15,15.15,267,20171026
520008,RICO AUTO,103.2,106.65,101.85,103.9,257787,20171026
520021,OMAX AUTOS.,70.15,70.35,68.5,68.65,487,20171026
520043,MUNJAL SHOWA,276.25,283.15,275,276.05,7634,20171026
520051,JAMNA AUTO,60.7,63,59.7,60.95,755560,20171026
520056,SUNDAR.CLAY,5630,5809.2,5600.05,5669.2,35,20171026
520057,SONA KOYO ST,112.8,113,110.8,111.65,16025,20171026
520059,MUNAUTO,89.9,92,88.25,90.25,28290,20171026
520066,JAYBH.MARUTI,578.3,589,574,577.2,8281,20171026
520073,RACLGEAR,65,65,64,64.95,15924,20171026
520075,SAMKRG PIST.,289.1,338,288.8,323.85,194524,20171026
520077,AMTEK AUTO,24.25,24.85,24,24.25,214202,20171026
520086,SICAL LOG,208.9,221.4,208.9,213.9,9650,20171026
520111,RATNAMNI MET,869.4,880.5,855.8,863.35,820,20171026
520113,VESUVIUS IND,1323,1323,1292.8,1299.95,61,20171026
520119,AUTOMOTIVE S,86.65,87.9,85,85.65,5254,20171026
520123,ABC INDIA,92.5,95.75,92.5,93.25,1425,20171026
520127,BALURGHAT TE,4.61,4.61,4.5,4.6,9880,20171026
520131,COASTAL ROAD,22.8,22.8,22.8,22.8,1000,20171026
520151,SHREY SH LOG,469.1,473,465,466.2,2323,20171026
520155,STARLOG,69.3,76.05,69,70,336,20171026
521005,INDOVATION,8.63,8.8,8.63,8.75,2394,20171026
521014,EUROTEX IND,37.3,37.65,37.3,37.65,4,20171026
521016,INDO COUNT,115.8,122.3,114.5,120.85,290396,20171026
521018,MARAL OVERS,43.45,48.2,43.45,48.05,57558,20171026
521030,NAKODA,0.34,0.34,0.32,0.34,130597,20171026
521034,SOMA TEXTILE,15,15.08,14.01,14.95,85014,20171026
521038,TAM.JAI.MILL,4,4.39,3.99,3.99,481,20171026
521054,KAKATIYA TEX,5.07,5.07,5.07,5.07,200,20171026
521062,OCTAVE,1.52,1.52,1.52,1.52,4542,20171026
521064,TRIDENT,98.5,101.2,98.5,100.45,135340,20171026
521070,ALOK INDS.,3.32,3.39,3.14,3.18,839738,20171026
521080,PASARI SPIN,3.08,3.08,3.08,3.08,300,20171026
521082,SPENTEX INDS,4.04,4.04,3.92,3.99,7300,20171026
521097,AMARJOTHI SP,230.1,236,225,226.05,28708,20171026
521105,OLYMPIA IND.,280,303,278,299.4,566,20171026
521109,NAGREEKA EXP,34.35,34.5,34.1,34.35,959,20171026
521113,SUDITI IND.,72.95,74.25,70.7,73.55,11684,20171026
521131,SBFL,7.06,7.06,7.06,7.06,2330,20171026
521141,ADITYA SPIN.,8.98,9.2,8.98,9,1427,20171026
521149,PRIME URBAN,22,22.5,21.3,22.1,10060,20171026
521151,DHANLXMI FAB,32,32,32,32,200,20171026
521163,ZODIAC CLOTH,235,236.8,228.3,231.5,1356,20171026
521167,FRONT BUSS,6.15,7.4,6.15,7.08,10231,20171026
521180,SUPER SPIN.,15,15.5,15,15.4,14276,20171026
521182,SEASONS FUR.,6,6.61,6,6.5,26589,20171026
521194,SIL INVEST,329.15,345,324.1,328.95,6202,20171026
521200,SURYLAK.COTT,89,89.25,88.2,88.35,2092,20171026
521206,SAMTEX FASH.,5.75,5.75,5.75,5.75,46858,20171026
521216,DHAN ROTO SP,23.5,23.5,23.5,23.5,1600,20171026
521220,DAMOINDUS,130,130,125.5,126.8,2221,20171026
521226,UNI ROYAL IN,8.5,9.34,8.5,9.34,4000,20171026
521232,SUNIL INDUS.,30,30,30,30,200,20171026
521234,SRI NACHAMAI,17.25,17.25,17.25,17.25,100,20171026
521240,SAMBANDAM SP,141,144,141,144,71,20171026
521242,KANDAGIRI SP,43,43,42.8,42.8,20,20171026
521248,KITEX GARMEN,225,226,220.55,221.3,12717,20171026
522001,CRANEX LTD.,15.55,15.7,15.55,15.7,8501,20171026
522004,BATLIBOI LTD,30,30.9,28.7,30.4,19455,20171026
522005,AUSTIN ENGG.,60.4,61.85,59.2,61.7,1306,20171026
522014,UNITED DRILL,202.55,220,202.55,203.85,781,20171026
522017,FLUIDOMAT,202,205,200,203.2,4547,20171026
522029,WINDSOR MACH,61.5,62.8,59.45,61.75,11342,20171026
522034,SHANTHI GEAR,130.5,133.95,130.5,132.05,2057,20171026
522064,HONDA SIEL,1318.9,1325,1308,1313.65,669,20171026
522073,HITECHGEAR,351,353,345,345.1,1247,20171026
522074,ELGI EQUIP,225.9,227,220,225.7,4070,20171026
522085,STONE INDIA,59,63.3,58.45,61.6,94922,20171026
522101,KILBURN ENGG,85,87,83.25,86.15,12985,20171026
522105,BIRLA PRETEC,4.41,4.78,4.35,4.57,25292,20171026
522108,YUKEN INDIA,2327,2399,2300,2371.85,2732,20171026
522113,TIMKEN (I),772,783.9,767.35,778.6,1115,20171026
522122,VOITH PAPER,813.95,814,775,800.7,484,20171026
522134,ARTSON ENG,84.85,84.85,79.5,80.15,27688,20171026
522152,SOLITAIR MC,66,66.25,64,64,950,20171026
522163,DIAMONPOWER,20.4,20.4,16.4,17.15,617312,20171026
522165,INDSIL HYD,140,142,137,139.8,29874,20171026
522183,ITL INDUSTRS,184,184,166.2,171.35,6750,20171026
522195,FRONTIER SPR,194,198,185.1,191.6,23346,20171026
522205,PRAJ IND.LTD,69.95,71.95,69.35,71.15,113334,20171026
522207,RASANDIK ENG,149.9,155,146,147.8,776,20171026
522209,YOGI SUNGWON,1.79,1.79,1.79,1.79,64132,20171026
522215,SWISS GLASS,175.25,176.25,166,167.15,1958,20171026
522217,GUJ APOIND,254.1,264,248,254.9,21793,20171026
522229,TANEJA AERO.,59,61.8,59,60.05,12253,20171026
522231,CONART ENG.,51,52.9,50.15,52.6,23389,20171026
522241,M.M.FORGINGS,853.65,853.65,837,839.5,230,20171026
522245,IYKOT HITEC,4.19,4.19,4.19,4.19,1054,20171026
522249,MAYUR UNIQ.,434.35,441.7,431.5,440,138579,20171026
522251,CENLUB INDUS,58.5,58.5,54.95,56.7,12019,20171026
522257,RAJOO ENGIN.,33.7,34,32.5,32.7,65500,20171026
522261,DOLPHIN OFF.,96.8,104,96,102.55,254848,20171026
522263,JMC PROJECTS,426.05,467.85,422.3,450,13417,20171026
522267,VEEJAY LAKSH,50.5,50.75,50,50.45,1050,20171026
522275,GET&D,387.15,397.8,382.05,384,16813,20171026
522281,RAM RAT.WIRE,168.6,176.5,168,175.05,10549,20171026
522285,JAY NECO IND,7.44,7.65,7.22,7.25,190261,20171026
522287,KALPA.POWER,366,375,366,370.2,4687,20171026
522292,CHANDNI TE,44.1,47.3,42.8,46.8,21429,20171026
522294,T & I GLOBAL,63,63,58,59.35,837,20171026
522295,CONTROL PRNT,390,404.95,384.3,393.4,1802,20171026
522650,BEMCO HYDRAU,159.3,159.3,159.3,159.3,1,20171026
523007,ANSAL BUILD.,77.25,79,76.5,76.7,2952,20171026
523011,WEIZMANN LTD,49,49,48.1,48.1,5,20171026
523019,B.N.RATHI SE,38.5,38.5,36,37.1,825,20171026
523021,RISHITECH,79,81,78.2,80.2,2140,20171026
523023,SINCLAIR HOT,320,328.6,312.1,315.35,9643,20171026
523025,SAFARI IND.,423,423,400,405.05,2685,20171026
523100,COSMO FERR.,30.55,31.8,29.05,29.95,6768,20171026
523116,SANCO TRANS,267,267,267,267,10,20171026
523120,ADOR MULTI.,21.5,23.7,21.5,23.7,250,20171026
523127,EIH ASSO.HOT,371,378.95,371,378.95,201,20171026
523144,MEDI CAPS,27.7,27.7,25.3,26.25,9594,20171026
523160,MORGAN CRU,1075,1085,1045,1085,280,20171026
523204,ABAN OFFSHO,187.45,196.75,186.8,192.9,877643,20171026
523207,KOKUYOCMLN,96.75,99.75,95.05,95.25,5771,20171026
523229,BHARAT SEATS,183,183,176.55,180.7,33833,20171026
523232,CONT.PETRO,27,27,26,26,105,20171026
523248,MACHINO PLAS,257,257,251.25,256.1,292,20171026
523260,PEARL POLYME,40.5,41,39.9,39.9,2360,20171026
523261,VENKEY'S (I),2298,2350,2205.6,2288.05,15382,20171026
523269,ADVANI HOTEL,63,64.3,61,62.45,2760,20171026
523277,G.V.FILMS,0.82,0.86,0.73,0.78,413473,20171026
523283,SUPER HOUSE,188,194.65,188,191.1,6778,20171026
523289,RAMA VISION,13.5,13.5,13.11,13.11,7500,20171026
523301,TCPL PACK,669.9,669.95,645,650.15,1842,20171026
523319,BALMER LAWRI,226.55,229,225,228.2,8403,20171026
523323,KOVAI MEDI.,1085,1090,1072,1084.15,739,20171026
523329,ELDECO HOUS.,1448,1539,1448,1529.5,2871,20171026
523367,DCMSHRIRAM,511.75,521.75,497.45,514.9,16497,20171026
523369,DCM SHR.IND,332.6,343.1,332.05,339.35,9864,20171026
523371,MAWANA SUGAR,118.5,122.5,117.15,120.15,40977,20171026
523385,NILKAMAL L,1610,1633.5,1587.15,1604.95,4589,20171026
523391,NAHAR POLY,54.5,55.2,54.2,55.05,1726,20171026
523395,3M INDIA LTD,14350,14400,14317.85,14379.9,61,20171026
523398,JCHAC,2450,2498,2399.75,2435.5,3700,20171026
523405,JM FINANCIAL,164.5,171.35,158.55,169.15,249676,20171026
523411,ADCINDIA,220,223.95,212.05,219.75,1141,20171026
523419,TAMIL.TELE.,1.23,1.23,1.23,1.23,100,20171026
523445,REL INDL INF,526.8,538,522,526.3,121810,20171026
523449,SHARP INDIA,45,46.7,43,46.7,2246,20171026
523457,LINDEINDIA,391.1,421,391.1,418.85,16676,20171026
523467,JAIMATA GLAS,0.23,0.24,0.22,0.22,14767,20171026
523475,LOTUS CHOC,19,19.15,19,19.15,1025,20171026
523483,PACIFIC IND.,125.2,130,125.2,128,138,20171026
523523,RAINBOW PAP.,3.2,3.3,3.05,3.29,49559,20171026
523537,APM INDUS.,75,76.5,72.55,73.35,58903,20171026
523539,PRECISION WR,204,214.4,203.5,206.95,17373,20171026
523550,KRYPTON IND,9.82,9.82,9.2,9.26,10297,20171026
523566,MARTIN BURN,24.6,24.6,24.6,24.6,697,20171026
523574,FEL,48,48.5,46.65,46.85,160879,20171026
523586,IND.TONERS,303,305,299,303.7,5256,20171026
523592,JENSON &NICH,7.95,8.4,7.95,8.15,15921,20171026
523594,KUNSTSTOFFE,27.2,27.25,27.2,27.2,2290,20171026
523598,SHIPP.CORPN,92.55,96.4,92.35,94.05,227116,20171026
523606,SIKA INTER.,194.95,199,187,187.1,12874,20171026
523610,ITI LTD.,161,164.9,158,159.15,904893,20171026
523618,DREDGING COR,540.05,558.9,534.1,544.4,26921,20171026
523620,PHARMASIA,23.05,25.45,23.05,25.45,212,20171026
523628,PODDAR,1260,1289.7,1212,1251.2,38,20171026
523630,NATIONAL FER,63.55,67.25,63.55,64.45,249783,20171026
523638,IP RINGS LTD,143.95,143.95,137,141,4773,20171026
523642,PI INDUS.LTD,778,778,720,757.75,52765,20171026
523648,PLASTIBLEND,225,229,225,226.2,2716,20171026
523660,WATERBASE,140,140,135,136.15,128755,20171026
523672,FLEX FOODS,113.1,114.75,111.55,113.75,5019,20171026
523676,GOLKUNDA DIA,21.35,21.45,19.95,21.45,786,20171026
523694,APCOTEX IND,458,464.2,453,454.55,1264,20171026
523696,FORTIS MLR,56.05,59.5,55.5,58.7,8978,20171026
523704,MASTEK LTD,350.1,367.95,321.1,325.2,347386,20171026
523708,EIMCO ELECON,559,595,558,577.5,4503,20171026
523710,SAYAJI HOTEL,255,255,255,255,168,20171026
523716,ASHIANA HOU,170.05,172.8,166,166.95,10678,20171026
523724,VIJAY SHA.BU,22.25,23,22.2,22.4,13212,20171026
523732,ECO BOARD IN,4.95,4.95,4.95,4.95,200,20171026
523736,DPL,120.2,126.5,119.1,125.8,12526,20171026
523754,EPC INDUS.,170.3,174.35,170.3,173.1,25934,20171026
523756,SREIINFRA,122.8,124.6,115.8,117.15,685325,20171026
523768,GUJ.BOROSIL,135.65,135.65,135.65,135.65,22628,20171026
523790,SHUKRA JEW,7.31,7.31,7.31,7.31,3000,20171026
523792,MAZDA LTD,410.55,410.55,403.05,403.85,1614,20171026
523796,VICEROY HOTE,17.1,17.25,16.7,16.95,47137,20171026
523820,NEOCORP INTE,3.47,3.54,3.43,3.52,3528,20171026
523826,SOVEREIGN DI,8.11,8.11,8.11,8.11,1000,20171026
523828,MENON BEAR.,85,86,84,84.55,5640,20171026
523836,GUJ.RAFFIA,47.8,51.5,47.8,47.8,1661,20171026
523838,SIMPLX INFRA,500,530,488.5,526.1,17273,20171026
523840,INN.TECH.PAC,90.5,91,87.65,89.5,22620,20171026
523842,SUPER TANNER,4.31,4.5,4.31,4.38,27207,20171026
523850,AXTEL INDUS.,78,78.1,76.05,77.65,9862,20171026
523890,DS.KULKARNI,25.55,25.95,24.6,25.25,3384,20171026
524000,MAGMA FIN,167.45,175.4,167.45,174.25,14682,20171026
524013,HIND.FLUROCA,10.4,10.4,10.4,10.4,100,20171026
524019,KINGFA,756,759.95,741,743.75,1347,20171026
524037,RAMA PHOSPH,120.05,122.9,118,118.2,4435,20171026
524038,VENLON ENTR,3.8,3.8,3.45,3.52,3879,20171026
524051,POLYPLEX,552.65,570,548.15,562.45,14054,20171026
524075,ALBERT DAVID,290,290,286.15,287,162,20171026
524080,HAR.LEATHER,44.25,45,44.25,45,712,20171026
524084,MONSANTO (I),2486.05,2500,2457,2475.85,404,20171026
524091,ACRYCIL LTD.,485.05,497.75,480,488.65,826,20171026
524109,KABRA EXTR,135,138,134.5,134.95,1368,20171026
524129,VINYL CHEM,80.85,83.25,80,81.7,10290,20171026
524136,PEE CEE COSM,89,89,85.45,87,61,20171026
524164,IOL CHEM PH,63.85,65.75,62,63.3,66640,20171026
524174,KESAR PETRO,67.25,69.7,65.75,66.1,114221,20171026
524200,VINATI ORG.,956,956,940,950.15,1846,20171026
524202,LACTOSE(I),170,170.5,166.4,167.75,1331,20171026
524204,TEESTA AGRO,23.8,23.8,22.75,22.8,1205,20171026
524208,AARTI INDUST,900,914.95,893.7,903.35,1794,20171026
524212,WANBURY LTD,38,38.45,36.5,36.85,11077,20171026
524218,RESONANCE,30.85,32.8,30.85,32.5,1515,20171026
524226,GUJ AMB EXP,169.05,185,166,179.15,49736,20171026
524230,RASHTR.CHEM.,92,93.9,90.45,90.8,1527398,20171026
524280,KOPRAN LTD.,69.65,70.35,69,69.35,33058,20171026
524288,AIMCO PESTI.,260.85,260.85,236.05,260.1,64601,20171026
524314,GUJ.TERC LAB,8.23,8.23,8.23,8.23,3400,20171026
524324,SEYAIND,415.35,422,411.1,415.95,2624,20171026
524330,JAYANT AGRO,453,465.2,440,462.15,4519,20171026
524332,BCL,98.05,100,97.05,98,3380,20171026
524336,SH.HARI CHEM,62,63.3,61.9,63.3,1589,20171026
524342,INDOBORAXC,320,320,312.35,319.4,1362,20171026
524348,AARTI DRUGS,536.3,557.45,531.9,535.45,5414,20171026
524370,BODAL CHEM,171.1,172.9,169.2,170,70410,20171026
524372,ORCHIDPHAR,19.15,19.2,18.8,19.2,145331,20171026
524394,VIMTA LABS,125.05,128.1,125,125.6,6455,20171026
524396,BIOFIL CHEM,24,24,22.15,23.55,13348,20171026
524400,ISHITA DRUGS,23,23,23,23,701,20171026
524404,MARKSANS,43.6,43.7,42.95,43.15,253252,20171026
524412,AAREY DRUGS,63,63,59,59.65,48991,20171026
524440,CAMEX LTD,26.25,26.25,24.8,25.1,2685,20171026
524444,KAVITIND,14.6,16.1,14.6,15.9,197656,20171026
524470,SYNCOM FORM.,1.25,1.3,1.25,1.28,972207,20171026
524480,RIDHI SIDHI,461,481.8,461,466.45,13646,20171026
524494,IPCA LAB LTD,497,509,490,503.65,13467,20171026
524500,KILITCH DRUG,73,73,70.05,70.5,525,20171026
524506,CORAL LAB.,862.6,862.6,840,846,183,20171026
524518,KREBS BIOCHM,115.1,117,112.55,116.15,4159,20171026
524520,KMC SHIL,19.4,19.6,18.05,18.4,27281,20171026
524522,LAFFANS PETR,24.7,24.7,22.4,23.85,5420,20171026
524542,SUKJIT STRCH,376,385.95,366,366.95,1678,20171026
524558,NEULAND LAB.,1080,1119.9,1052.25,1058.55,5501,20171026
524564,GAYATRI BIO,6.3,6.6,6.03,6.6,3650,20171026
524570,PODDAR PIGM.,316.55,319.25,309,314.2,3935,20171026
524572,PHARMAIDS PH,2.81,2.81,2.81,2.81,102,20171026
524576,VIVID IND,45.05,46.35,45,46.35,1178,20171026
524580,PRIYA LTD.,49.1,51.55,49.1,51.55,2487,20171026
524582,TIRUPATI STA,25.7,28.05,25.45,25.5,1294,20171026
524588,EMEDTECH,9.85,9.85,9.85,9.85,50,20171026
524594,ASHOK-ALCO,98.35,101,95.85,96.85,5784,20171026
524598,AKSHARCHEM I,752.8,763,748,756.55,1135,20171026
524610,RATHI GRAPH.,14.55,14.64,13.83,14.02,32030,20171026
524624,GAGAN GASES,5.85,5.85,5.85,5.85,2767,20171026
524632,SHUKRAPHAR,47.2,47.2,47.2,47.2,50,20171026
524634,ALU FLUORIDE,101.5,104.7,101.25,102.8,24931,20171026
524640,ARCHITORG,66.8,66.8,61,61.15,29804,20171026
524648,INDO AMINES,89.85,89.85,85.1,86.55,7320,20171026
524652,IND.SWIFT LT,10.6,11.22,10.36,10.52,38733,20171026
524654,NATURAL CAPS,65,65,62,63,4109,20171026
524663,BH.IMMUN&BIO,23,23.9,22.35,22.75,70370,20171026
524667,SOTL,1170.1,1251,1170.05,1246.3,855,20171026
524669,HESTER BISC,1041,1060,1041,1045.1,287,20171026
524675,KABSONS INDU,4.5,4.5,4.5,4.5,200,20171026
524687,BASANT AGRO,9,9,8.54,8.72,92628,20171026
524689,PARENT.DRUGS,16.9,17.7,16.9,17.1,1009,20171026
524699,KILBURN CHEM,72,74,71.2,72.6,1271,20171026
524703,SANDU PHARMA,27.5,27.5,25.75,26.3,8275,20171026
524709,NACLIND,44.8,45.95,43.75,45.5,8871,20171026
524711,VISTA PHARMA,43.8,46.45,43,44.95,24037,20171026
524715,SUN PHARMA.,529.5,538.75,519.5,530.95,315116,20171026
524717,TITAN BIOTEC,63.6,63.6,61.8,61.8,12,20171026
524727,SDL,47,47,46.1,46.75,1413,20171026
524731,JENBURKT PH.,471,471,458,460.25,31913,20171026
524735,HIKAL LTD.,247,247,242,243.35,22957,20171026
524742,CAPLIN POINT,700.2,700.2,681.15,686.1,4896,20171026
524748,LINK PHARMA,15.55,16,15.55,16,320,20171026
524758,WINTAC LTD,186.05,199.95,185.25,192,1990,20171026
524764,NUTRA,28.85,29.05,28.05,28.6,14769,20171026
524768,EMMESSAR BIO,23.85,28.6,23.85,28.6,11633,20171026
524774,NGL FINE CHM,355,358.95,351.15,355.1,706,20171026
524790,EVEREST ORG.,146.25,152.9,146.25,146.75,472,20171026
524804,AUROB.PHARMA,736,753.95,725.4,749.75,100195,20171026
524808,PHYTOCHEM I.,67,68.85,61.2,63.75,2269,20171026
524816,NATCO PHARM,976.95,982.95,961,979.05,17684,20171026
524818,DYNAMIC IND.,88.9,88.9,85,85.3,3014,20171026
524820,PANAMA PETRO,166.25,178,164.05,171.8,74985,20171026
524824,BAL PHARMA,93.75,97,93.75,94.35,6190,20171026
524828,BDH INDUS.,67,68.7,64,68.3,11587,20171026
526001,JAUS POLYMER,24,24,24,24,135,20171026
526027,CUBEX TUBING,30.8,30.8,27.95,28.45,22309,20171026
526043,POLYMECH.MCH,36,36,35.15,35.15,100,20171026
526093,SATVAH.ISPAT,39.7,40,38.8,39.85,6813,20171026
526113,UNIROYAL MAR,9.38,9.84,9.38,9.84,745,20171026
526117,SHERVANI IND,340,340,287.1,308.7,250,20171026
526133,SUPERTEX IND,4.1,4.52,4.1,4.5,2640,20171026
526137,SHETRON LTD,52.1,54,51.55,52.05,3117,20171026
526139,TRANSGENE BI,2.64,2.64,2.4,2.52,8330,20171026
526143,MPL,22,22.85,21.7,22.55,10887,20171026
526159,NIKHIL ADHSV,131,136,128,129,3069,20171026
526161,SPENTA INT.,112.1,115.7,112.1,115.6,352,20171026
526169,MULTIBASE I,476,499.85,472.05,478.8,4904,20171026
526173,ANDREW YULE,31,31.6,30.25,30.45,522039,20171026
526179,LUDOLOW JUTE,86,87.4,84,86.1,17032,20171026
526193,ROYAL CUSHIO,8.66,8.66,8.66,8.66,5,20171026
526217,HITECHCORP,172,172.35,172,172.35,83,20171026
526225,BLOOM DEKOR,57.8,64,54.05,57.8,1554,20171026
526227,FILATEX INDI,192.9,195.75,190.7,192,14943,20171026
526235,MERCATOR,42.65,43.5,42.5,42.75,234797,20171026
526241,AMRAPALI IND,4.68,5.66,4.68,5.66,7701,20171026
526247,PREMIER EXPL,431.25,431.25,425.1,426.55,527,20171026
526263,MOLD-TEK TEC,52.75,52.75,51,51.2,1275,20171026
526285,DIVYAJYOTI I,5.92,5.92,5.92,5.92,2205,20171026
526299,MPHASIS LTD,694.85,694.95,660,672.2,6060,20171026
526301,MEDINOVA DIA,17.07,17.07,17.07,17.07,1104,20171026
526315,DIVYA.GRANIT,110.9,110.9,100.65,105,1631,20171026
526325,ORIENT PRESS,133,133,122.1,125.85,1240,20171026
526355,DURO PACK,18,19.25,17.95,19.25,1600,20171026
526367,GANESH HSG.,121.6,123.3,120.5,120.75,28646,20171026
526371,NMDC LTD,122.35,129.4,121.4,127.3,1045092,20171026
526381,PAT INT LOG,83.25,83.25,77.7,80.1,15934,20171026
526397,ALPHAGEO (I),761.05,779.45,754.15,768.45,3895,20171026
526407,RIT PRO IND,6,6,6,6,1100,20171026
526409,KKALPANAIND,36.4,37.4,32,36.9,73865,20171026
526415,OK PLAY (I),158.45,164.9,153.1,163.1,15402,20171026
526423,KRITI INDUS.,37.75,38.2,37.05,38.05,16737,20171026
526433,ASM TECHNOLO,131.9,139.45,131.9,138.2,10351,20171026
526435,PERFECTPAC,193,194.25,178.85,178.85,164,20171026
526445,INDRAYANI BI,5.42,5.42,5.42,5.42,10,20171026
526468,EURO LEDAR F,18,18,16.3,16.3,4226,20171026
526471,WINSOME BREW,8.05,8.59,8.05,8.49,4508,20171026
526479,SKY INDUST.,38,40.5,37.15,40.5,241,20171026
526481,PHOENIX INT.,13.95,14.7,13.95,14.7,2325,20171026
526490,PRATIK PANEL,1.69,1.69,1.69,1.69,400,20171026
526492,RISHIROOP,85.05,88,85,85.6,9578,20171026
526494,PROMACT PLAS,4.6,4.6,4.6,4.6,1500,20171026
526500,STR GRE WOO,15.25,15.35,15.25,15.35,10485,20171026
526504,DOLPHIN MEDI,1.2,1.2,1.1,1.1,12011,20171026
526508,SHAHISHIP,9.03,9.04,9.03,9.04,550,20171026
526519,ALPINE HSG.,25,26.4,24.55,25.85,2438,20171026
526521,SANGHI IND.,120.55,124.3,119.95,120.45,195886,20171026
526538,MAXIMAA SYST,6.9,7.6,6.76,6.76,21274,20171026
526544,SCANP GEOM,21,22.35,20.7,22.25,22110,20171026
526546,CHOKSI LABOR,19.2,21,19.2,20.2,610,20171026
526550,CCHHL,12.79,13,12.6,12.64,34317,20171026
526554,SALGUTI IND,14.3,14.3,14.3,14.3,759,20171026
526574,ENTERPR.INTE,11.36,11.36,11.36,11.36,35,20171026
526576,TECHIN,11.11,11.68,10.81,10.98,5702,20171026
526582,TPL PLAST,570.6,575,570.35,574.85,2119,20171026
526586,WIM PLAST LT,1310,1310,1276.15,1296.45,8274,20171026
526588,PHOTOQUIP(I),22,22,20.2,22,222,20171026
526594,B NANJI ENT.,9,9,8.6,8.6,758,20171026
526596,LIBERTY SHOE,240,249,235.6,243.5,4949,20171026
526604,LIPPI SYSTEM,19,19,19,19,21,20171026
526608,ELECTROTHERM,221,222.95,217.5,220,1213,20171026
526612,BLUE DART EX,4121,4220,4111,4187.8,290,20171026
526614,EXPO GAS,9.14,10.09,9.14,9.71,3824,20171026
526616,NAT.PLASTIC,60.25,61.9,58.25,60.8,3002,20171026
526622,MFL INDIA,0.29,0.29,0.28,0.28,9001,20171026
526628,AJWA FUN WOR,19.25,19.25,19.25,19.25,1400,20171026
526640,ROYALE MANOR,10.35,10.65,10.35,10.42,3750,20171026
526642,MIRZA INTER,156.3,161,156.05,159.35,46963,20171026
526650,TOURISM FINA,145,148.1,143.65,145.65,115856,20171026
526666,BHARTIYA INT,620,625,605,612.7,16359,20171026
526668,KAMAT HOTELS,119,120.5,117,117.5,14788,20171026
526689,FENOPLAS.LTD,49.05,49.05,49.05,49.05,1,20171026
526703,ECOPLAST LTD,100.65,105.9,99.6,100.2,2305,20171026
526705,ELEGANT MARB,152.5,168,152.5,161.05,45,20171026
526707,ALCHEMIST LT,11.36,11.36,10.8,10.94,21220,20171026
526717,GOPALA POLY.,109,109,105.45,105.5,6835,20171026
526721,NICCO PARKS,35.7,35.7,34.9,35.7,9184,20171026
526723,NTC INDUST,46.45,48,46.25,47.5,5514,20171026
526725,SANDESH LTD.,927.9,950,913,921.2,596,20171026
526727,GARNET CONST,34.9,39.1,32,38.7,262529,20171026
526729,GOLDIAM INT.,78,79.7,78,79.45,3819,20171026
526731,BRIGHT BROS.,90,92.95,88.35,91.35,8048,20171026
526735,EXCAST,1.06,1.06,1.01,1.06,393011,20171026
526737,CORPOR COUR,14.12,14.12,13.05,14.07,5810,20171026
526739,NARMADA GEL,160.25,164.5,160.25,160.55,734,20171026
526747,P.G.FOILS,188,188,177,178.7,5360,20171026
526755,VELAN HOTELS,5.79,6.27,5.79,5.95,700,20171026
526761,HOWARD HOTEL,6.7,6.7,6.7,6.7,35,20171026
526775,VALIANT COMM,72,72,65,69,8866,20171026
526783,DR.AGAR.EYE,650,672,635,643.55,772,20171026
526797,GREENPLY IND,269.8,271.35,265,268.3,4950,20171026
526799,UNION QUALIT,29.2,30.25,29.2,30.25,1829,20171026
526801,PSL LTD,3.7,3.7,3.5,3.58,31785,20171026
526807,SEAMEC LTD,170,170,162,162,2745,20171026
526813,RAGHUNATH IN,4.7,4.7,4.7,4.7,10,20171026
526817,CHEVIOT CO.,1350,1350,1280.15,1304.65,5288,20171026
526821,DAI-ICHI KAR,401,409,401,405.45,1048,20171026
526827,SPICE ISLAND,21.1,21.1,21.1,21.1,300,20171026
526829,CONFI PETRO,21.4,22.5,21.4,22.05,159489,20171026
526849,BANARAS BEAD,62.8,66.85,60.3,63.6,11523,20171026
526851,AREX IND.,87.15,87.15,80.6,80.6,5,20171026
526853,BILCARE LTD.,50,51.25,48.15,50,13058,20171026
526861,RISHI LASER,29.5,29.5,29.1,29.15,2865,20171026
526881,63MOONS,143.45,143.45,137.3,137.3,98436,20171026
526885,SARLA PER F,61,62.7,60.1,60.45,137441,20171026
526899,HIMALAYA INT,28.7,28.7,27.05,27.7,30441,20171026
526905,PADMAIND,77,77,77,77,50,20171026
526917,CHD DEV LTD,8,8.2,7.69,8,42678,20171026
526921,21ST CEN.MGM,23.5,24,23.3,23.8,1270,20171026
526927,DION,38.85,38.85,37.7,37.75,4252,20171026
526931,HARIYANA SH.,88,88,84,86.2,1127,20171026
526935,M.B.PARIKH,7,7,7,7,2100,20171026
526945,TYROON TEA,46.15,46.15,46.1,46.1,200,20171026
526947,LA-OPALA RG,514,517.9,512.5,513,531,20171026
526951,GOLDEN LAMIN,697.5,721.95,697.5,709.9,8390,20171026
526953,VENUS REMEDI,101.4,103.3,100,101.4,14227,20171026
526965,GUJ.CRAFT IN,39.5,39.5,37.65,37.7,510,20171026
526971,DHOOT I.FIN.,44,45,43.2,44.8,4267,20171026
526981,SHRI BAJRANG,19,19,18.2,18.35,354,20171026
526987,URJA GLOBAL,1.34,1.34,1.31,1.34,640290,20171026
527001,ASHAPURA LTD,50,51.95,49.95,51,70773,20171026
530001,GUJ.ALKALI,670.3,696,670.25,691.05,37818,20171026
530005,INDIA CEM.,190.5,196.8,190.15,195.95,816489,20171026
530007,JK TYRE IND,144.1,149.3,144.1,145.3,75448,20171026
530011,MANGLR.CHEM,73.5,85.95,73.05,74.5,636045,20171026
530017,STD.INDUST.,27.8,27.8,26.6,27.4,70126,20171026
530019,JUBILANT,612.95,640.25,608.25,631.35,98221,20171026
530023,FORTUNE FIN.,269,272.9,265.05,267.3,140,20171026
530037,SREE JAYA.AU,1.55,1.55,1.55,1.55,500,20171026
530043,ACKNIT IND,117.6,122,117.6,119,1129,20171026
530047,RAISAHEB RCK,313,329,313,318.45,7638,20171026
530049,J.J.EXPORTER,4.1,4.1,4.1,4.1,10,20171026
530067,CSLFINANCE,550,560.35,532.35,540.75,8550,20171026
530073,SANGHVI MOVE,166.95,168.9,165.15,167.75,10333,20171026
530075,SELAN EXPLOR,196.2,235.35,196.2,230.55,676702,20171026
530077,FRESHTROP FR,188.25,190,180,182.6,31519,20171026
530079,FAZE THREE L,98.5,105.5,98.4,104.45,21288,20171026
530109,VANTAGE CORP,9.65,9.65,9.65,9.65,3000,20171026
530111,RAJ PACKAGIN,40.75,40.75,38.1,39,2241,20171026
530117,FAIRCHEM,425,425,412.05,413.95,362,20171026
530119,NATRAJ PROTE,25.6,25.6,25.6,25.6,10,20171026
530125,SAMRAT PHARM,72,72,72,72,50,20171026
530127,NPR FINANCE,23.05,25.65,23.05,24.3,26035,20171026
530129,NILE LTD.,1052.1,1080,1010.05,1046.85,11810,20171026
530131,UDAIPUR CEME,30,31,29.75,30.15,377025,20171026
530133,AMCO INDIA L,37.25,37.25,34,35.8,4249,20171026
530135,OPTIEMUS,71.9,71.9,66.05,67.3,10427,20171026
530145,KISAN MOULD.,140,144.45,137.7,138.7,35194,20171026
530151,VIJAY TEXTIL,40.7,43.95,40.7,42.5,2679,20171026
530163,KERALA AYUR,96.65,96.95,94.05,94.75,15174,20171026
530167,MOONGIPA CAP,9.5,9.5,9.5,9.5,200,20171026
530169,MOHIT PAPER,13.25,13.25,13.25,13.25,1000,20171026
530171,DAULAT SEC.,6.5,6.5,6.5,6.5,250,20171026
530173,OSCAR GLOBAL,5.32,5.32,5.32,5.32,545,20171026
530175,ODYSSEY TECH,43,43.75,42.35,42.35,5450,20171026
530185,SURAT TEXT.,6.14,6.14,5.75,6.07,253898,20171026
530187,ATHARV ENT,1.65,1.73,1.57,1.7,756390,20171026
530191,CHROMATIC IN,2.13,2.13,2.01,2.05,22052,20171026
530199,THEMIS MEDIC,501,505,485,495.65,83,20171026
530201,KALLAM SPG.,24.2,25,24.2,24.65,13793,20171026
530207,BRAWN BIO,64,64,62,62,460,20171026
530215,KINGSINFRA,10.6,10.6,10.6,10.6,200,20171026
530233,AURO LAB.,57.55,57.55,56.5,56.95,2095,20171026
530239,SUVEN LIFE S,211,217.45,209.65,211.9,88930,20171026
530251,RISA INTL,1.65,1.65,1.6,1.63,23807,20171026
530255,KAY POW PAP,5.61,5.61,5.61,5.61,2500,20171026
530259,INTER ST.OIL,20,20,19.05,19.05,1154,20171026
530261,ARCUTTI.TEA,2.2,2.2,2.2,2.2,200,20171026
530263,GLOBAL CAP.,4.94,4.94,4.51,4.55,1203,20171026
530289,SP CAPITAL,15.25,15.25,15.25,15.25,1850,20171026
530299,KOTHARI PROD,200.4,200.4,196.2,199.15,6817,20171026
530305,PICCADILY AG,22.3,23.8,21.5,23.35,262406,20171026
530307,CHAMANLAL SE,113.75,116,112.05,113.65,77024,20171026
530309,CHANDRA PRAB,18.3,21,18.25,20.05,2380,20171026
530313,LAUREL ORGAN,29.75,29.75,29.75,29.75,100,20171026
530315,HIND.TIN WRK,94.45,94.45,89.95,90.6,133405,20171026
530317,GODAVARI DRU,40.15,41.8,39.4,40,7865,20171026
530331,PREMCO GLOB.,470.2,470.2,455,458.15,860,20171026
530341,MUKESH BABU,81.9,83.8,77.6,81.9,5169,20171026
530343,GENUS POWER,62.85,64.1,61.75,62.45,315612,20171026
530355,ASIAN OILFIE,188,190,185.05,186.7,21550,20171026
530363,UGAR SUGAR,22.85,23.25,22.7,22.85,34129,20171026
530365,ORIENTBELL,307.45,314.35,307.45,310.5,1566,20171026
530367,NRB BEARINGS,132,135,131.6,133.95,6351,20171026
530369,VAMSHI RUBB.,59.4,59.4,56,56.05,1200,20171026
530377,NILA INFRA.,20,20.2,19.25,19.45,618551,20171026
530381,PETRON ENGG.,165.05,170,165,166.55,1017,20171026
530401,VINYOFLEX LT,30.05,30.05,30.05,30.05,707,20171026
530405,JINDAL CAP.,4.36,4.66,4.36,4.65,439,20171026
530419,SUMEDHA FISC,42.85,42.85,38.5,40.55,17844,20171026
530427,CHOKSI IMAG,32.2,32.2,26.7,27,2325,20171026
530431,ADOR FONTECH,104.9,104.95,101.15,102.15,5072,20171026
530433,SHIVA FERT.,81.55,86.55,81.55,82.15,16454,20171026
530439,SIDDHA VEN,1.62,1.62,1.62,1.62,21300,20171026
530445,SUMERU IND,1.2,1.2,1.2,1.2,1000,20171026
530449,RUNGTA IRRIG,22.55,22.55,22.55,22.55,3469,20171026
530459,VALSON INDUS,34.3,36.4,34.3,35.85,1987,20171026
530461,SABOO SODIUM,27,27,25.84,25.84,27913,20171026
530477,VIKRAM THERM,120.9,120.9,115,116.25,392,20171026
530499,A.K.CAPITAL,558.95,560,545,546.85,1222,20171026
530517,RELAXO FOOT.,521.1,522,508.25,519.55,892,20171026
530521,VIRAT INDUS.,120.2,123,115.05,120.05,1733,20171026
530533,TERAI TEA CO,56.25,56.25,56.25,56.25,10,20171026
530545,COSCO INDIA,290,290,280,283.15,5548,20171026
530549,SHILPA MEDIC,671.95,683,655.9,659.5,4510,20171026
530555,PARAMOUNT CO,6.9,7.33,6.66,6.7,126949,20171026
530557,NCL RESEARCH,3.57,3.57,3.57,3.57,106,20171026
530579,GOLDEN GOEN,6.7,6.95,6.61,6.85,15080,20171026
530585,SWASTIK INV,188.5,188.5,177.5,178.3,1331,20171026
530589,PRIMA PLASTI,211,216.55,207,209.15,10381,20171026
530609,CARNATION IN,44,46.8,44,44.25,3988,20171026
530617,SAMPRE NUTRI,43,43,42.85,42.85,1092,20171026
530621,AKAR TOOLS L,97.05,103,97.05,100,3396,20171026
530627,VIPULORG,102,102.9,98.5,100.15,823,20171026
530643,ECORECO,47,54,43,52.55,11371,20171026
530655,GOODLUCK,79.45,79.5,78,78.3,13581,20171026
530689,LYKISLTD,42.75,42.75,41,41.05,5855,20171026
530695,PRIME PROP,36,37,35,35.5,13983,20171026
530697,ZENLABS,42.1,46.4,42.1,45.85,1282,20171026
530703,INFO-DRIVE S,0.17,0.17,0.16,0.17,660774,20171026
530709,GOWRA LEASNG,22.5,22.5,22.5,22.5,600,20171026
530711,JAGAN LAMPS,13.53,13.54,13.53,13.54,17750,20171026
530713,AJEL,4.15,4.15,4.15,4.15,3378,20171026
530715,ALPS INDS.,4.85,4.85,4.72,4.85,3000,20171026
530721,ANGIND,5.85,5.9,5.84,5.85,10100,20171026
530723,ASIT C FIN,49.35,54.45,49.35,49.35,1166,20171026
530733,NOVAPUBLIC,21.5,21.5,21.5,21.5,13,20171026
530741,OVOBEL FOODS,28.3,28.3,28.3,28.3,9700,20171026
530759,STERL.TOOLS,268,272,262.05,269.5,4794,20171026
530771,KLG CAPITAL,8.25,8.25,8.25,8.25,76,20171026
530773,IVRCL LTD,4.7,4.7,4.35,4.52,243008,20171026
530789,CEEJAY FINAN,118.5,118.5,112.15,115,655,20171026
530803,BHAGIL,304,310,300.9,308.55,3211,20171026
530809,BNR UDYOG,29.4,29.95,29,29.5,5600,20171026
530813,KRBL LTD.,623.8,640,621.6,630,7773,20171026
530815,REFNOL RESIN,41.55,41.6,40,41,1750,20171026
530821,SSPDL LTD,92.75,94,90.45,91.9,5332,20171026
530825,DAIKAFFIL CH,72.55,75.9,71.8,71.8,3070,20171026
530829,CIL SECURITS,30.25,34,30.25,31,375,20171026
530839,CLIO INFOTEC,2.2,2.2,2,2,600,20171026
530843,CUPID LTD,270.3,272.25,267.1,270,7119,20171026
530845,SUNSHIELD CH,253,256.95,251,252.9,712,20171026
530853,HIPOLIN LTD.,36.5,36.5,36.35,36.35,100,20171026
530859,COSBOARD IND,49,52,49,50,9485,20171026
530867,SFLINTER,6.59,6.59,6.59,6.59,5022,20171026
530871,CHEMBOND CHM,228,228,222.05,225.65,1370,20171026
530883,SUPER CROP.,150,154,146.75,147.25,5850,20171026
530885,AURUM SOFT,2.03,2.03,2.03,2.03,14210,20171026
530897,N.G.IND.LTD.,74,76.95,74,76.9,620,20171026
530899,ASIA PACK,16.5,16.5,16.5,16.5,200,20171026
530919,REMSONS IND.,69.5,78,69.5,78,1800,20171026
530929,EURO ASIA,5.13,5.13,5.13,5.13,300,20171026
530931,STANPACKS(I),6.76,6.76,6.76,6.76,6779,20171026
530943,SRI ADHIKARI,34.5,38.1,34.5,34.5,1729305,20171026
530951,RAMINFO,40,45.5,40,40.35,118,20171026
530953,SUNIL AGRO F,73.8,73.8,71,72.6,700,20171026
530959,DIANA TEA CO,18.95,19.2,18.9,19.05,10343,20171026
530961,VIKASECO,20.75,20.75,19.15,19.25,427443,20171026
530965,INDIAN OIL,416,438,416,435.25,1062087,20171026
530973,ALFA ICA (I),78.05,78.05,78,78.05,5275,20171026
530977,SKCIL,155.55,162.4,155.55,156.4,2231,20171026
530979,INDIA HOME,145,147,143.6,145,5848,20171026
530999,BALAJI AMINE,411.05,425.95,410.5,422.4,5595,20171026
531025,VISAGAR FIN,0.71,0.71,0.71,0.71,3000,20171026
531027,LIBORD SEC,8,8.09,8,8.09,900,20171026
531041,COMPETENT AU,217,222.15,217,221.5,1239,20171026
531043,DHAN JEEVAN,33,35.95,33,35,136,20171026
531067,CONTIL I LTD,5.75,5.75,5.75,5.75,150,20171026
531069,VIJAY SOLVEX,215.1,215.1,214.4,214.4,125,20171026
531080,SHRI KRISH,19.5,21.5,19.5,21.1,82,20171026
531082,ALANKIT,35.9,36,35.45,35.85,780748,20171026
531083,NIHAR INFO,13,13,12.5,12.5,350,20171026
531092,OM MET INFRA,74.55,76.5,73.5,73.75,89806,20171026
531099,RUBRA MEDICA,4.44,4.88,4.44,4.53,12743,20171026
531109,ISHAN DYES,52.5,52.5,49.9,51,39621,20171026
531111,GOTHI PLASCO,11.89,11.89,11.89,11.89,2000,20171026
531120,PATEL ENGG.,77.95,81,77.2,79.05,96668,20171026
531126,VIRTUALSOFT.,1.38,1.38,1.38,1.38,100,20171026
531129,INANI MARBLE,23,23,20,20.95,36687,20171026
531146,MEDICAMEN BI,599.95,599.95,584,595.95,6488,20171026
531147,ALICON,584.45,629.8,571,615.4,2274,20171026
531153,DILIGENT,12.7,12.7,12.7,12.7,6,20171026
531156,ALFAVISON.OV,58,58.25,58,58.25,1550,20171026
531157,ORGANIC COAT,22.5,22.5,20.58,20.59,10594,20171026
531158,CATVISION,40,40.5,40,40.5,1653,20171026
531161,ABM KNOWLEDG,122,123,120.9,121.65,1196,20171026
531162,EMAMI LTD.,1177,1220.8,1162.9,1208.8,19092,20171026
531169,SKP SECURE.,64.5,64.5,64.5,64.5,5,20171026
531172,PRANAV.SPIN,21,21.2,19.7,21.1,610,20171026
531173,SYSCHEM (I),10.06,10.79,10.06,10.6,13800,20171026
531175,BLS INFOTE,0.2,0.21,0.19,0.19,10135,20171026
531176,MEFCOM CAPIT,19.6,19.6,18.4,18.4,800,20171026
531178,HEMANG,7.03,7.03,7.03,7.03,1000,20171026
531179,ARMAN FIN,221,225,220,220,8380,20171026
531196,GAGAN POLYCO,2.23,2.23,2.23,2.23,200,20171026
531198,DHANADACOL,3.89,3.89,3.89,3.89,402,20171026
531201,SHILCHAR TEC,449.95,465,423,427.5,2015,20171026
531209,NUCLE.SOFT E,349.3,360,335.7,340.9,5910,20171026
531212,NALIN LEASE,22.4,22.45,22.4,22.45,2600,20171026
531213,MANAP FIN,93.6,100.7,93.6,98.45,684426,20171026
531215,RTS POWER CO,60.4,60.4,56.3,58.9,6286,20171026
531216,COMFORT INTE,0.7,0.79,0.67,0.77,20005,20171026
531223,ANJANI SYNT.,35.9,36.7,35.35,36,7336,20171026
531228,RANDER CORP.,12.37,12.37,12.37,12.37,1,20171026
531233,RASI ELECTRO,4.85,5.28,4.85,5.28,9517,20171026
531234,VICTORY PAPR,27.45,27.45,27.45,27.45,1795,20171026
531241,LINC PEN &PL,256,264.9,254.5,259.6,3862,20171026
531246,PRIMA IND.,10.81,10.81,10.81,10.81,100,20171026
531253,INDIA GELAT.,107.3,117.9,102.05,108.2,1380,20171026
531255,PARAGON FIN.,28.35,28.35,25.75,27.4,2069,20171026
531257,PRATIKSHA CH,4.37,4.37,4.37,4.37,1016,20171026
531266,VST TILLERS,2201.2,2230,2201.2,2205.95,300,20171026
531268,B2B SOFT.,12.16,12.16,12.15,12.16,789,20171026
531273,RADHE DEVLOP,19.25,20,19.15,19.15,4478,20171026
531278,ELIXIR,39,42,39,42,2556,20171026
531281,P.G.IND.LTD.,30,30,30,30,350,20171026
531287,NAT PLASTIC,40.45,40.5,38,38.95,1740,20171026
531289,NATFIT,238,238,221,226.75,5090,20171026
531297,ARTEFACT PR,30.85,34,30.85,34,1002,20171026
531300,AMIT INTNL.,3.08,3.1,3.08,3.08,1245,20171026
531306,DHP INDIA LT,455.05,474.8,455.05,473.2,3000,20171026
531307,SRK INDUS,3.79,3.79,3.79,3.79,105,20171026
531310,AVAILABLE FI,7.35,8,7.35,8,520,20171026
531314,INTEGRA CAP.,28.35,28.35,28.35,28.35,350,20171026
531323,SANTARAM SPN,4.75,4.75,4.75,4.75,500,20171026
531324,ROSELABS FIN,24.6,24.6,22.4,24.6,1392,20171026
531328,KRETTOSYS,51.4,51.4,51.4,51.4,10,20171026
531335,ZYDUS WELL,895.45,898.95,893,893.8,465,20171026
531344,CONTAIN.CORP,1357.85,1397.85,1343.95,1367.15,12841,20171026
531346,EASTERN TRED,101,101,99.25,99.3,1217,20171026
531349,PANACEA BIOT,240,251,233.6,245.45,34882,20171026
531352,PEETI SECURT,8.09,8.09,7.35,7.35,620,20171026
531358,CHOICE INT.,97,99,96,99,380,20171026
531364,AQUAPIV,16.15,16.95,16.15,16.95,1261,20171026
531367,DOLLEX IND.,2.82,2.84,2.61,2.66,3095,20171026
531373,BYKE HOSP,169.05,169.05,164.8,165.3,15126,20171026
531381,ARIHANT FOUN,45.15,45.15,45.15,45.15,809,20171026
531390,UPSURGE INV.,52,54.25,50,54.25,59176,20171026
531398,SOURCENTRL,216.95,220,216.95,216.95,3273,20171026
531400,ALMONDZ GLO,25.8,27,25.8,26.15,5705,20171026
531402,LWS KNITWEAR,8.3,8.3,8.3,8.3,7535,20171026
531404,ZICOM ELECTR,20.8,21.5,20.35,21.2,6642,20171026
531410,GUJ.FOILS,13.9,13.9,13.9,13.9,5597,20171026
531416,NARENDRA PRO,7.9,7.9,7.8,7.8,800,20171026
531426,TAMIL.NEWSPR,346.9,351.5,346.2,350,2797,20171026
531431,SHAKTI PUMPS,473.7,482.95,465.95,472.4,13847,20171026
531433,SUNGOLD CAP.,1.2,1.2,1.2,1.2,1349,20171026
531437,PWASML,30.9,33.5,30.8,33.05,29667,20171026
531439,GOLDSTONE EN,9.9,10.85,9.9,10.53,4543,20171026
531444,VARDHMAN,9.51,9.51,9.51,9.51,600,20171026
531449,GRM OVERSEAS,315,318.95,296.5,304,3060,20171026
531453,MOHIT INDUS.,43.5,43.65,42.4,42.75,46451,20171026
531454,POLYLINK POL,22.3,22.3,21,22,14471,20171026
531456,MINAXI TEXT.,1.42,1.42,1.42,1.42,700,20171026
531460,CONTI.CONTRL,6.56,6.56,5.95,5.95,1202,20171026
531463,GBLINFRA,105.45,105.5,105.35,105.4,6354,20171026
531465,NOUVEAU,15.55,15.55,15.55,15.55,170,20171026
531467,ARNAVCORP,0.64,0.64,0.64,0.64,12900,20171026
531471,DUKE OFFSHOR,97,99.95,97,97.3,2685,20171026
531472,CYBELE IND,6.99,6.99,6.99,6.99,800,20171026
531489,CG-VAK SOFTW,27,27,27,27,400,20171026
531497,MADHUCON PRJ,30.95,33.75,30.2,33.1,225374,20171026
531499,SYBLY INDS.,4.78,4.78,4.43,4.46,50018,20171026
531500,RAJESH EXPO.,809.5,814.55,794,797.4,62493,20171026
531502,ESAAR (I)LTD,0.5,0.5,0.49,0.49,43009,20171026
531503,MARIS SPIN.,23.8,24.9,22.6,24.9,2590,20171026
531508,EVEREADY (I),328.3,335,323.95,330.1,8145,20171026
531512,ORIENT TRADE,4.14,4.14,4.14,4.14,100,20171026
531518,VIKAS GRAN,7.48,7.48,7.11,7.11,5079,20171026
531524,I.C.S.A. IND,2.55,2.7,2.55,2.59,2795,20171026
531525,ACE SOFTWARE,19,19,18.15,18.95,527,20171026
531531,HATSUN AGRO,698,715,670.95,710.35,7895,20171026
531533,E.COM INFOTE,7.21,7.21,7.21,7.21,5,20171026
531539,RISHABH DIGH,33.5,34.7,30.75,32,1067,20171026
531540,MARUTI INFRA,25.5,25.6,23.65,24.6,8444,20171026
531541,AVONLIFE,13.17,13.32,12.06,13.32,94489,20171026
531543,JINDAL WORLD,1263.85,1268.45,1240.5,1248.2,18443,20171026
531547,TIRUPATI IND,14.2,14.2,13.52,14.11,21707,20171026
531548,SOMANY CRAM,842,842,826,827.05,369,20171026
531552,RAGHUNATH TO,4.3,4.3,4.3,4.3,100,20171026
531556,CORAL (I)FIN,93.2,105.1,86.75,86.8,39064,20171026
531568,ASHUTOSH PAP,2.6,2.6,2.6,2.6,300,20171026
531569,SANJIVANI PA,5.6,5.6,5.6,5.6,950,20171026
531574,VAS INFRA,10.29,10.29,9.57,10.15,2650,20171026
531583,RAP MEDIA,11.02,11.02,11.02,11.02,750,20171026
531590,BILPOWER LTD,1.05,1.05,1,1,2830,20171026
531595,CGCL,114.55,116.15,113.05,114.6,13708,20171026
531599,FDC LIMITED,178.55,180.8,177.25,179.05,4348,20171026
531608,GORANI INDUS,13,13,13,13,1,20171026
531609,KG PETROCHEM,128,128,116.65,125.55,35,20171026
531612,KGN IND LTD,1.59,1.59,1.59,1.59,1951,20171026
531621,CENTERAC,0.92,0.92,0.92,0.92,1528,20171026
531624,COUNTRY COND,3.15,3.39,3.02,3.04,9158,20171026
531633,LINCOLN PHAR,192,194,191.5,191.95,12748,20171026
531642,MARICOLTD,318,318,312,313.8,29723,20171026
531648,MAHAVIRIND,6,6,6,6,100,20171026
531663,YUVRAAJHPL,0.43,0.43,0.43,0.43,1000,20171026
531668,VISION CORPO,1.32,1.32,1.32,1.32,500,20171026
531673,ANKA INDIA,16.9,17,16.9,16.95,1170,20171026
531680,MAYUR LEATHR,20.65,20.65,19.9,19.9,1060,20171026
531682,CAT TECHN.,0.55,0.55,0.55,0.55,2899,20171026
531686,ADVIK LABORS,4.01,4.2,4.01,4.2,650,20171026
531687,KARUTURI GLO,1.21,1.24,1.16,1.18,343573,20171026
531688,PRITHVIEXCH,53.85,53.85,48.05,52.45,288,20171026
531694,RAINBOW FOUN,20,22.05,20,22.05,501,20171026
531712,TRILOGIC,1.47,1.47,1.4,1.4,1001,20171026
531717,VIDHIING,71.35,75.25,71.35,74.4,69723,20171026
531719,BHAGIRA.CHEM,293,312.95,293,306.15,2665,20171026
531723,STAMPEDE CAP,7.1,7.4,6.74,7.07,86475,20171026
531726,PANCHSHEEL O,95,102,95,100.4,4800,20171026
531727,MENON PISTON,23.5,23.5,22.5,23.25,19709,20171026
531737,GREENCREST,58.25,58.25,58.25,58.25,262,20171026
531739,GENNEX LAB,3.55,3.62,3.3,3.4,944590,20171026
531744,GINI SILK MI,280,280,250.1,275.3,138,20171026
531746,PRAJAY ENGS.,8.85,8.99,8.72,8.89,14110,20171026
531758,G.K.CONSULT.,4.24,4.24,4.24,4.24,130,20171026
531761,AMULYA LEAS.,438,438,397.8,410,5530,20171026
531762,UNJHA FORMUL,12.5,12.5,12.5,12.5,100,20171026
531768,POLY MEDICUR,259.7,274,259.7,267.1,5715,20171026
531769,PFL INFOTECH,8.01,8.5,8.01,8.5,4503,20171026
531795,ATUL AUTO,470,470,457.75,460.4,2182,20171026
531802,PRERNA INFR,47.4,47.4,41,41.65,4803,20171026
531810,METAL COATIN,35,38.55,35,38.55,50,20171026
531814,TIRUPATI SAR,18.65,20.2,18.65,19.45,11555,20171026
531816,PANORAM UNI,8.95,8.95,8.6,8.67,999,20171026
531832,NAGAR.AGRITE,6.45,6.45,5.89,5.89,1601,20171026
531834,NATURA HUE C,2.43,2.43,2.43,2.43,370,20171026
531840,IEC EDU,4.28,4.28,4.28,4.28,90,20171026
531841,INDUSFINL,13.35,13.35,13.35,13.35,135,20171026
531842,LAHOTI OVER.,22.65,23.7,22.65,23.2,2455,20171026
531847,ASIAN STAR,998.95,998.95,949.95,950,11,20171026
531859,ORIENTAL VEN,425.05,450.6,395,444.2,1482,20171026
531861,JOINDRE CAPI,38.05,38.05,36.6,37,4862,20171026
531862,BHARATAGRI,119.9,120,114.9,117.85,15276,20171026
531867,UNITECH INTE,8.55,8.55,7.91,7.99,7547,20171026
531869,SACHETA MET.,43.4,47.95,40.75,41.25,19069,20171026
531879,PIONEER DIS.,181.65,187,181.65,187,119,20171026
531881,GMETCOAL,19.1,20.9,18.85,18.85,151,20171026
531882,KWALITYLTD,97.75,98.45,97.4,97.8,133614,20171026
531888,REXNORD ELE.,69.5,72.9,68.6,72.05,11761,20171026
531893,SAWACA BUSI,2.59,2.85,2.59,2.85,4000,20171026
531900,CCL INTER,15.25,15.25,15.25,15.25,3137,20171026
531917,TWINSTAR SOF,1.72,1.72,1.7,1.7,4700,20171026
531921,AGAR IND COR,530,530,530,530,18,20171026
531923,DHAMPURE SGR,14,14.95,14,14.48,14539,20171026
531925,SHANTANU SHE,21.75,23.5,21.75,21.75,85225,20171026
531934,SUPREME TEX,3.05,3.15,3.01,3.1,37160,20171026
531950,VERTEX SEC.,2.8,2.97,2.69,2.7,14953,20171026
531952,RIBA TEXTILS,120,133.9,114.5,128.95,128712,20171026
531963,UNIVERSAL CR,56.85,56.85,56.85,56.85,7600,20171026
531968,IITL PROJ,27,27,27,27,292,20171026
531977,CHARTERLOGIS,19.9,20,19.35,19.45,272364,20171026
531978,AMBIKA COTTO,1298.35,1309.9,1298.35,1303.45,124,20171026
531979,HIND ALUMIN,123.3,125.95,122.7,123.3,8805,20171026
531982,SPECTR FOOD,79,79,79,79,1,20171026
531996,ODYSSEY CORP,2.07,2.17,2.07,2.17,2800,20171026
532005,SAM INDUS.,17,17,16.25,16.25,605,20171026
532011,POOJA ENT,23.9,23.9,23.9,23.9,1,20171026
532015,GRAVITY (I),3.8,3.8,3.8,3.8,3000,20171026
532022,FILAT FASH,3.48,3.48,3.42,3.47,2564,20171026
532033,JAIN STUDIOS,4.16,4.16,4.16,4.16,800,20171026
532035,UNISTAR MULT,5.5,6,5.5,5.52,28000,20171026
532039,ZENOTECH,40,40,38.25,39.7,11378,20171026
532041,HINDUSTN BIO,0.52,0.52,0.52,0.52,351,20171026
532051,SWELECT,522.3,522.3,510.85,514.6,2809,20171026
532053,WALLFORT FIN,103.95,103.95,97,101.5,531,20171026
532054,KDDL LTD,234.5,256,234.5,255.55,612,20171026
532067,KILPEST (I),83.75,83.75,80,83.75,11268,20171026
532070,SUPERB PAPER,42.8,42.95,42.8,42.95,3500,20171026
532081,KSERASERA,0.14,0.14,0.14,0.14,86748,20171026
532090,VANDANA,0.22,0.22,0.21,0.21,60000,20171026
532097,MUKAND ENGG.,50.5,51.35,50.1,50.85,7629,20171026
532102,SBEC SUGAR,9.79,9.79,9.79,9.79,4,20171026
532114,AREALTY,2.1,2.24,2.1,2.24,1506,20171026
532121,DENA BANK,28.95,30,28,28.55,1961976,20171026
532123,BSE INFRA,4.22,4.83,4.15,4.83,138058,20171026
532129,HEXAWARE TEC,288,291.6,281.95,286.05,50622,20171026
532134,BANKBARODA,189,206.6,181.9,185.35,4736374,20171026
532140,MOHITE,16.2,16.2,16.2,16.2,100,20171026
532141,ANDHRA CEMEN,12.9,13,11.8,12.65,175718,20171026
532143,SKM EGG PROD,75,77.35,75,77,5565,20171026
532144,WELCORP,137,143.35,135.7,142.15,100462,20171026
532145,H.S.(I) LTD.,11.97,11.97,11,11,1200,20171026
532149,BNK OF INDIA,191,201,182.85,193.4,2000191,20171026
532150,INDRAPRAST,51.5,51.5,51,51.15,7517,20171026
532155,GAIL (I) LTD,461.5,469.5,459.2,461.2,806052,20171026
532156,VAIBHAVGBL,569.85,578.55,559.55,566.7,2106,20171026
532162,JK PAPER,111.6,114.15,111.4,113.35,55333,20171026
532163,SAREGAMA (I),601.2,654.55,558,645.85,158507,20171026
532172,SPHEREGSL,42.6,42.95,41.8,41.8,1151,20171026
532173,CYBERTECH,69.55,70.75,68.85,69.65,3044,20171026
532174,ICICI BANK,300,314.5,295.15,299.25,1421891,20171026
532175,CYIENT,562,578.05,561.2,566.6,202958,20171026
532178,ENGINRS.(I),160,173.3,160,169.15,1409786,20171026
532179,CORPN.BANK,50.2,52.45,47.25,48.25,958496,20171026
532180,DHANALAK.BNK,38.2,38.45,37.35,37.45,71256,20171026
532181,GUJ.MINERAL,170.5,178.1,167.1,173.75,215902,20171026
532183,GAYATRI SUGR,8.5,8.5,8.04,8.17,74088,20171026
532187,INDUSIND BNK,1602,1622,1573,1617.3,322832,20171026
532189,INDIA TOURIS,520.55,530,516,517.6,3748,20171026
532209,J & K BANK,84,87,80.05,82.9,249738,20171026
532210,CITY UNION,158.8,159.2,156.75,158.05,19569,20171026
532212,ARCHIES LTD,29.35,30.05,29.2,29.65,10376,20171026
532215,AXIS BANK,473,487.8,472,484.4,942009,20171026
532216,HB STOCKHOL.,38.25,38.25,38.25,38.25,1265,20171026
532218,SOUTH IND.BK,31.1,31.8,30.5,31.3,2313246,20171026
532219,ENERGY DEV.,20.6,21.75,20.05,21.2,61684,20171026
532221,SONATA SOFT.,171.15,175.6,170.25,171.8,127120,20171026
532230,BENGAL TEA &,51.5,51.75,50.55,50.55,951,20171026
532234,NAT.ALUM,89.5,92.45,89.5,91.5,1307410,20171026
532240,INDIA NIPPON,1206.5,1239.15,1190,1196.15,2326,20171026
532254,POLARIS,279,291.05,267.6,291.05,399564,20171026
532256,NALWA SONS,1450,1450,1368,1370.35,891,20171026
532259,APAR INDUS.,763.9,774.95,761.45,772.9,647,20171026
532262,TCI INDUS.,1310,1310,1251,1251,12,20171026
532268,ACCELYA,1417.05,1420,1408.2,1416.4,455,20171026
532271,CYBERMATE,3.8,4.08,3.7,3.9,69128,20171026
532275,LANDMARC LEI,1,1.03,0.95,0.99,109014,20171026
532276,SYNDICATE BN,86.45,88.5,80.65,81.7,1335984,20171026
532281,HCL TECHNO,903,908.5,860.5,870.8,108398,20171026
532282,CASTEXTECH,5.11,5.35,5.04,5.17,130740,20171026
532284,TCFC FINANCE,33.05,33.75,33.05,33.75,289,20171026
532285,GEOJITFSL,130,133.5,127.4,133.1,60630,20171026
532286,JINDAL STE,165,169,162.8,167.8,921746,20171026
532290,BLB LTD.,6.5,6.93,6.5,6.77,10288,20171026
532296,GLENMARK PHA,603.35,606.8,596.55,599.45,48595,20171026
532300,WOCKHARDT,637,638,625.05,626.5,60201,20171026
532301,TATA COFFEE,149.65,152.95,149.6,150.5,51810,20171026
532305,IND-SWIFT LA,35.4,35.4,33.6,33.8,26271,20171026
532307,MELSTAR INFO,2.93,3.07,2.93,3.07,1105,20171026
532309,GEPIL,675.55,692,661,683.65,3331,20171026
532310,SHREE RAMA,13.1,13.5,13,13.43,9225,20171026
532313,MAHINDRALIFE,462.7,474,459,461.7,2788,20171026
532321,CADILA HEALT,478.75,489.5,478.1,483.15,29549,20171026
532323,SHIVA CEMENT,35.8,37.5,35.8,36.8,1611735,20171026
532324,CINEVISTA,20.35,20.35,20.35,20.35,10319,20171026
532326,INTENS TECH,81,85.4,81,83.2,51021,20171026
532329,DANLAW TECH.,61.35,62.45,60.3,61.5,5888,20171026
532330,BIOPAC INDIA,20.45,20.7,20.25,20.3,4124,20171026
532331,AJANTA PHARM,1140.15,1174.8,1137.9,1168.8,20199,20171026
532332,CURATECH,6.52,6.52,6.45,6.49,5300,20171026
532333,HB PORTFOLIO,35.75,35.75,35.75,35.75,9600,20171026
532334,HB ESTATE DE,24.5,24.5,24.5,24.5,7196,20171026
532339,COMPUCOM SOF,13.6,13.6,13.22,13.47,19098,20171026
532340,OMNI AX'S SO,2.03,2.03,1.85,2.02,25780,20171026
532341,IZMO,55.1,56.95,55,56.75,4955,20171026
532342,COMMEX TECH,0.46,0.54,0.46,0.54,508,20171026
532343,TVS MOTOR L,690,725,686,720.6,71662,20171026
532344,SOFTSOL (I),33,33,33,33,100,20171026
532345,GATI LTD.,115.05,117.15,113.7,115.95,129357,20171026
532348,SUBEX LTX,8.46,8.57,8.38,8.42,197866,20171026
532349,TRANSPORT CO,273.85,280,273.1,275.95,4863,20171026
532350,PADMALAYA TE,7.44,7.44,6.87,7.12,37128,20171026
532351,AKSH OPTIFIB,24.7,26.1,24.3,24.9,647391,20171026
532355,PICTURHOUSE,6.7,6.74,6.14,6.74,7600,20171026
532356,TRIVENI ENGG,95.55,95.95,94,94.3,143141,20171026
532357,MUKTA ARTS,92,93.95,90.2,92,9694,20171026
532359,HITKIT GLOB,0.28,0.28,0.28,0.28,1,20171026
532365,DYNACONS SYS,38.2,38.2,35,35.35,3411,20171026
532366,PNB GILTS,50.55,56.65,50.55,53.45,651990,20171026
532368,YBRANTDIGI,6,6.2,5.97,6,143580,20171026
532369,RAMCO INDS.,308,313.95,306.2,308.75,30561,20171026
532370,RAMCO SYSTM,405,409.85,392,401.15,10042,20171026
532371,TATA TELESER,7.22,7.46,6.9,7.46,4455309,20171026
532372,VIRINCHI,102,103,97.35,100.25,45683,20171026
532373,WEPSOLN,50.15,52.8,50.1,50.6,9503,20171026
532374,STER TECH,265.75,271.5,261.05,267.4,271624,20171026
532375,TIPSINDUSTR,72.1,75.8,72.1,73.95,1462,20171026
532379,FIRSTOBJ,15.85,15.95,15.05,15.25,9579,20171026
532380,BABA ARTS,2.89,3,2.85,3,16963,20171026
532382,BALAJI TELE.,150,151.35,147.55,149.4,27210,20171026
532384,TYCHE INDS,122,125,120,120,9857,20171026
532386,CALIFORN.SOF,26,27.5,25.95,27.15,23443,20171026
532387,PRITISHN COM,19.75,19.75,19.5,19.55,258,20171026
532388,INDIAN OVER.,27.3,28.7,26.5,27,822044,20171026
532390,TAJ GVK HOTL,175.1,176,170.75,171.35,7104,20171026
532391,OPTO CIRCUIT,7,7.33,6.94,7.13,69534,20171026
532395,AXISCADES,118.1,119.05,115.6,116.2,12102,20171026
532400,KPIT,135.35,138.3,133.6,137,220400,20171026
532401,VIJAYA BANK,67.35,69.65,62.35,63.2,4892167,20171026
532404,SAVEN TECHNO,25.05,25.5,24.6,24.85,5700,20171026
532406,AVANTEL LTD,278,295,278,292.15,5512,20171026
532407,MOSCHIP SEMI,43,43.7,42,42.6,168160,20171026
532408,MEGASOFT LTD,12.1,12.2,11.76,12.19,21010,20171026
532410,TRANSCORP IN,38.75,40,38.75,39.6,4950,20171026
532413,CEREBRA INTE,40.3,40.65,39.6,39.8,38799,20171026
532416,MID-DAY MULT,22.4,22.4,22.15,22.15,1120,20171026
532418,ANDHRA BANK,70.3,73.45,66.5,69.6,2077950,20171026
532419,SMARTLINK,104,105.25,102.15,102.8,19300,20171026
532424,GODREJ CONS,922.5,928.45,910,924.2,81117,20171026
532430,BF UTILI,407.65,412,402.8,404.5,87917,20171026
532432,UNITD SPR,2531.45,2597.8,2500.55,2575.25,33485,20171026
532439,GOLDST INFRA,188.75,188.75,180.1,184.15,12376,20171026
532440,MPS LTD,580,585.65,578,579,366,20171026
532441,RNBOWDENIM,4.34,4.55,4.34,4.55,380,20171026
532443,CERA SANITAR,3167.3,3254.2,3150.05,3188.55,92,20171026
532454,BHARTI ARTL,514,519.35,503.05,510.55,715248,20171026
532455,SHALIMAR WIR,16.62,16.62,16.62,16.62,465,20171026
532456,COMPUAGE INF,27.3,27.85,26.85,27.15,6341,20171026
532457,GULSHAN POLY,82.4,83,81,81.35,50060,20171026
532459,AUNDE IND,55.1,58.5,55.1,58.5,105,20171026
532460,PONNI SUG(ER,184,184,171.35,179.55,1672,20171026
532461,PUNJAB NATIO,211,231.6,201.4,213.2,12872156,20171026
532466,ORACLE FIN,3558.5,3580,3514,3519.45,10524,20171026
532468,KAMAHOLDING,2799,2799,2726,2728.4,234,20171026
532470,MATHER & PLA,3.07,3.07,3.07,3.07,200,20171026
532475,APTECH LTD,303,310.95,302.5,303.95,43567,20171026
532477,UNION BANK L,176.95,196.05,174.1,186.45,2894936,20171026
532478,UNITED BREWA,920,944.7,905.8,940.4,29044,20171026
532479,ISMT LTD,11.44,11.75,11.3,11.54,31340,20171026
532480,ALLAHABAD BK,85.4,89.15,82,84.4,1152982,20171026
532481,NOIDA-TOLL B,13.6,14,13.55,13.67,30139,20171026
532482,GRANULES (I),139.85,142,137.05,137.85,194093,20171026
532483,CANARA BANK,442,463.4,418,423.4,1273281,20171026
532485,BALMER LA.IN,405,405,397,397.75,1695,20171026
532486,POKARNA LTD,211.1,215,209,211.3,6353,20171026
532488,DIVI'S LAB.,869,870.2,855.2,859.55,41798,20171026
532493,ASTRA MICRO,124.75,124.75,123.3,123.75,6425,20171026
532497,RADICOKHAIT,211.4,213,204.7,206.4,180015,20171026
532498,SHRMCITYUN,2091.15,2120,2040,2055.85,678,20171026
532500,MARUTISUZUK,7898.6,8095,7866.85,8076.5,30109,20171026
532503,RAJAPAMILLS,1200.05,1211.4,1170,1175.7,2839,20171026
532504,NAVIN FLUORI,701.75,734.05,701.75,724.45,11036,20171026
532505,UCOBANK,36.9,37.45,34,34.4,809666,20171026
532507,BAG FIL MED,4.8,4.83,4.58,4.64,42368,20171026
532508,JSL,117.5,120.6,116,116.55,121573,20171026
532509,SUPRAJIT ENG,279,280.5,276.8,277.05,3345,20171026
532511,EXCEL CROP.,1747,1766,1722,1722,127,20171026
532513,TVSELE,399,425.2,382,407.9,155816,20171026
532514,INDRA GAS,1585,1602.55,1553.65,1591.05,20091,20171026
532515,TV TODAY,353.1,358.8,348.95,354.4,19515,20171026
532518,FLORENCE,1720,1720,1635.45,1690,883,20171026
532521,PALRED,104.95,104.95,97.1,97.75,922,20171026
532522,PETRONET LNG,257,266.8,256.9,258.3,177041,20171026
532523,BIOCON LTD.,370,371.75,355.5,365.6,229788,20171026
532524,PTC INDIA,119.2,120.4,118.15,119.05,181391,20171026
532525,BANK MAHA,29.7,29.9,27.7,27.85,190954,20171026
532527,RK FORGINGS,670.9,680,663,675.7,5505,20171026
532528,DATAM GLOB,103.75,108,103.15,107.35,22178,20171026
532529,NDTV,61.9,63.25,61,61.95,5216,20171026
532531,STAR,835,852.9,834,835.65,36840,20171026
532532,JAIPRA,19.3,19.3,17.7,18.2,12625906,20171026
532538,ULTRATECH CM,4460,4510,4407.1,4488.3,338074,20171026
532539,MINDA IND,819.9,837.1,800.05,829.05,8848,20171026
532540,TCS LTD.,2560,2566.4,2525.6,2543,23932,20171026
532541,NIITTECH,615.45,616.25,605.1,608,26546,20171026
532543,GULFPETRO,81.25,82.25,80.4,81.3,5860,20171026
532548,CENTURYPLY,274.75,282.6,271.45,279.65,13526,20171026
532553,WELENT,157.4,166.5,156.6,162.95,352507,20171026
532555,NTPC LTD,183.4,185,182.65,184.65,153716,20171026
532604,SALSTEEL,7,7.4,6.93,7.26,38731,20171026
532605,JBM AUTO,526.5,530,515,518.25,9264,20171026
532609,BHARATIDIL,8.42,8.42,7.65,7.99,34420,20171026
532610,DWAR SUGAR,75,75.1,68,72.8,331034,20171026
532612,INDOCO REM,270,275.05,263,264,3199,20171026
532613,VIPCLOTHNG,56.7,57,56,56.15,13046,20171026
532616,XCHANGING,61.4,62.5,60.55,61.8,22688,20171026
532617,JETAIRWAYS,521,535.2,511.05,528.75,250150,20171026
532621,MORARJETEX,52.4,53.5,52,52.7,2008,20171026
532622,GATEWAY DIST,240.3,245.85,239,243.45,2257,20171026
532623,NR INTERNA,3.2,3.2,3.2,3.2,500,20171026
532624,JINDALPH,87.35,88.5,84.3,86,3526,20171026
532626,PONDY OXIDES,690,750,680.2,739.1,68740,20171026
532627,JPPOWER,8,8.04,7.76,7.97,1001441,20171026
532628,3I INFOTECH,3.84,3.84,3.77,3.78,372051,20171026
532629,MCNALLYB,58.25,60,58.2,58.6,11805,20171026
532630,GOKALDAS,126.85,129.65,125,126.65,124631,20171026
532633,ALLSEC TECH,480,492.8,480,487.5,15162,20171026
532636,IIFL,595,595,565.35,578.7,12251,20171026
532637,MAN DRUGORG,148,150,147.2,147.9,6607,20171026
532638,SHOPPER STOP,527.95,541.95,510.1,517.95,21520,20171026
532640,CYBER MEDIA,14.44,14.44,14,14.4,2540,20171026
532641,NDL,170,173,169.45,170.25,9802,20171026
532642,JSWHL,1916.25,1924,1916.2,1917.2,397,20171026
532644,JK CEMENT,973.8,1000,968,997.8,2055,20171026
532646,UNIPLY IND,286.25,295,285,285.65,3361,20171026
532647,PROVOGUE IND,4.57,4.82,4.05,4.57,111294,20171026
532648,YES BANK,330,339,318.55,331.7,1791238,20171026
532649,NECTAR LIFE,26.65,27.5,26.6,27.3,62267,20171026
532650,MSP STEEL,16.2,16.55,15.65,16.51,8374,20171026
532651,SPL INDS,21.5,21.7,21,21.7,3466,20171026
532652,KARNATAKA BK,164,164,155.15,156.05,289007,20171026
532654,MCLEOD RUSSE,157.75,163.9,157.75,160.95,11162,20171026
532656,FACOR ALLOYS,5.25,5.38,5.01,5.01,496549,20171026
532658,EON ELECT,115.35,115.35,115.35,115.35,4858,20171026
532659,IDFC,63.4,66.75,62.5,66.25,1468624,20171026
532660,VIVIMED LABS,123,124.8,122,122.8,77336,20171026
532661,RANE MADRAS,524.05,538,520.05,531.85,1112,20171026
532662,HT MEDIA,101.8,102.95,100.7,102.4,42449,20171026
532663,SASKEN,540,540,528,530.95,4132,20171026
532667,SUZLONENERGY,15.95,16.25,15.75,15.85,3700930,20171026
532668,AURIONPRO SO,151.7,165.5,151.7,160.45,82114,20171026
532669,SOUTHBIOTEC,3.9,3.9,3.56,3.7,6746,20171026
532670,RENUKA SUGAR,14.75,14.75,14.3,14.33,409213,20171026
532673,KM SUGARMILL,24.15,24.25,23.2,23.45,54301,20171026
532674,BANNARI AMMA,303,303,303,303,36,20171026
532676,PBA INFRASTR,16.5,16.5,16,16.1,2501,20171026
532678,BOMBAY RAYON,126,130,125.35,128.3,32814,20171026
532679,SORILINFRA,155,156,152.55,153.1,14526,20171026
532682,ABG SHIPYARD,13.2,13.8,12.75,13.24,19678,20171026
532683,AIAENGINEER,1371.05,1395,1371.05,1384.45,204,20171026
532684,EVEREST KANT,43.65,48.3,43.1,46.8,451333,20171026
532686,KERNEX MICRO,45.5,47.75,45.15,47.75,18887,20171026
532687,REPRO INDIA,805,827.95,805,823.45,4945,20171026
532689,PVR LTD,1394.75,1428.65,1388.25,1417.05,11323,20171026
532690,RAMSARUP IND,2.83,2.83,2.57,2.83,183306,20171026
532692,RADHA MADHAV,28,29.1,26.8,26.95,46129,20171026
532693,PUNJ LLOYD,21.75,22.35,21.4,22.1,486426,20171026
532694,BARTRONICSIN,14.19,14.19,13.72,13.85,23598,20171026
532695,CELEBRITYFAS,13.85,15,13.85,14.7,17490,20171026
532696,EDUCOMP SOLN,6.05,6.05,5.73,5.79,55042,20171026
532698,NITINSPINNER,116.45,117.2,113.4,113.95,18256,20171026
532699,ROYALORCH,136.5,138,136,137.45,6338,20171026
532700,ENT NETWORK,795,818,780.25,788.95,802,20171026
532701,SREE SAKTHI,4,4.05,4,4.05,4020,20171026
532702,GUJ PETRONET,209.1,212,208.05,208.85,37958,20171026
532705,JAGRAN PRAK,175.8,180.3,175.5,179.7,7057,20171026
532706,INOX LEISURE,227,232.5,227,228.95,6557,20171026
532707,DYNEMIC PRO,154.5,157,152.8,153.7,8026,20171026
532708,GVK POWERINF,16.19,16.33,15.2,16.33,5329943,20171026
532710,SADBHAV ENGG,320,325.25,313.1,319.6,18681,20171026
532711,SUNIL HITECH,14.8,15.4,14.41,14.71,1808188,20171026
532712,REL COM LTD,16,16.35,15.7,15.85,4455238,20171026
532713,SAKUMA EXPO,199,207.75,197.75,203.65,68101,20171026
532714,KEC INTERN,285,301,285,293.75,96460,20171026
532715,GITANJALI GE,65.2,66.5,65,66.05,66264,20171026
532716,GILLA ARBUT,61.25,63,61.25,62.95,242,20171026
532717,INDOTECHTR,216.8,217.25,210.4,212.25,2504,20171026
532718,PRATIBHA IND,5.91,6.34,5.8,6.24,96572,20171026
532719,BL KASHYAP,44.15,45,43.8,44.2,28943,20171026
532720,M&M FINANSER,398.95,421.15,396.5,416.5,246718,20171026
532721,VISA STEEL,24.1,24.25,23.05,23.05,18243,20171026
532722,NITCO TILES,92.6,93.7,90.45,91.8,24579,20171026
532725,SOLAR IND,1003.15,1005.95,995,997.05,639,20171026
532727,ADHUNIK MET,4.5,4.6,4.43,4.55,3850,20171026
532728,MALU PAPER,30.05,30.05,29.1,29.7,3860,20171026
532729,UTTAM SUGAR,194.95,194.95,189.8,193,621,20171026
532730,STL GLOBAL,16.95,17.09,16.2,16.71,36951,20171026
532732,KEWAL KIRAN,1878,1905,1852.5,1905,77,20171026
532733,SUN TVNET,820,824.5,796,814.7,47279,20171026
532734,GODAWARI POW,139.5,140,135.15,136.5,17036,20171026
532735,RSYSTEMINT,38,40.2,38,40,20152,20171026
532737,EMKAY GLOB F,269.25,270,260,262,7014,20171026
532738,TANTIA CONS,16,16.8,15.2,16.55,26151,20171026
532740,LOKESH MACH,79.3,81.5,78,78.35,22193,20171026
532741,KAMDHENU,161.05,169.95,159,165.55,14935,20171026
532742,PAUSHAK LTD,734,746,700,718.5,4247,20171026
532744,GTN TEXTILE,23,24.4,22.5,22.85,17077,20171026
532745,INDICAP,82.9,82.9,78,81.25,7646,20171026
532746,UNITY INFRA,6.9,7.19,6.55,6.93,58671,20171026
532748,PRIME FOCUS,103.1,103.1,97,97.5,31277,20171026
532749,ALLCARGO,172,172,166.3,166.9,36146,20171026
532751,EASUNREYRL,17.05,17.8,16.65,17,12195,20171026
532754,GMR INFRASTR,18.6,18.9,18.05,18.45,3006790,20171026
532755,TECH MAH,468,479.9,462.05,477.25,97919,20171026
532756,MAHINDCIE,254.65,254.65,243.95,246.25,18813,20171026
532757,VOLTAMP TRAN,1171.35,1175.95,1151.7,1157.95,682,20171026
532759,ATLANTA,104.9,105.8,103.3,103.85,55822,20171026
532760,DEEP INDS,213.45,219,213.45,215.6,13980,20171026
532761,HOV SERVICES,263,272.5,260.1,264.05,3203,20171026
532762,ACTION CONST,81.6,86.8,79.5,84.45,470727,20171026
532764,GEECEE,169.95,185,169.95,178.65,89773,20171026
532765,USHER AGRO,8.09,8.15,7.62,8.15,103604,20171026
532766,RICHA IND,19.6,20,19.35,19.6,44722,20171026
532767,GAYATRI PROJ,192,194.25,188.75,192.15,9523,20171026
532768,FIEM INDS,911.45,939,911.45,929.55,2359,20171026
532770,HANUNG TOYS,3.9,3.95,3.8,3.94,2304,20171026
532771,JHS SVEN,76,77.45,73.15,76.45,64507,20171026
532772,DCBBANK,177.75,179.65,176.3,178.05,121398,20171026
532773,GLOBAL VECT,142,158.8,142,153.05,78308,20171026
532775,GTL INFRAST,6.35,7.18,6.28,6.8,4565223,20171026
532776,SHIVAM AUTO,97.1,102.85,95.5,99.75,190272,20171026
532777,INFO EDGE,1101.9,1107.15,1070.05,1092.75,1076,20171026
532778,LANCO INFRA,0.88,0.91,0.85,0.91,2678269,20171026
532779,TORNT POWER,267.95,270.4,263,266,1336010,20171026
532780,PARSVNATH,22.2,22.75,22.2,22.6,7829,20171026
532782,SUTLEJ TEXT,94.2,95,90,91,30533,20171026
532783,DAAWAT,64.4,66.7,64.4,65.25,83132,20171026
532784,SOBHA,530.25,532.6,487,518.1,22588,20171026
532785,RUCHIRA PAP,169.05,172.45,168,170.65,9050,20171026
532787,ESS DEE ALUM,37.15,38.7,36.5,38.7,10499,20171026
532788,XLENERGY,3.5,3.55,3.5,3.5,41250,20171026
532790,TANLA,33.8,34.2,33.35,33.9,52659,20171026
532794,ZEEMEDIA,39.5,40.6,39.5,40.05,160770,20171026
532795,SITINET,25.25,25.35,24.55,24.65,14229,20171026
532796,LUMAX TECH,582.15,587.6,578.5,579.45,459,20171026
532797,AUTOIND,78.25,80.7,78.25,78.5,1601,20171026
532798,NTWK MED INV,50.5,51.65,50.45,51.15,239105,20171026
532799,HUBTOWN,111.35,112.2,110.1,110.6,6897,20171026
532800,TV18BRDCST,40.4,43.35,40.25,43.05,1378467,20171026
532801,CAMBRIDGE,70.5,71,70.5,70.7,1315,20171026
532803,POCHIRAJU IN,4.64,5.01,4.64,5,5775,20171026
532804,TECHNOCRAFT,461,461,445.2,446.75,1410,20171026
532805,REDINGTON,156.9,158.75,155,156.3,8151,20171026
532807,CINELINE,96.5,96.7,95,95.95,10577,20171026
532808,PGIL,144,145.95,143,143.1,525,20171026
532809,FSL,40.3,41.25,40.3,40.85,627016,20171026
532810,POWER FINAN,143.5,147,141.55,143.65,865637,20171026
532811,AHLUWALIA CO,300.9,304,300,301.2,2371,20171026
532812,TRANSWARRANT,11.59,11.59,11.59,11.59,347,20171026
532813,C & C CONSTR,61.6,61.6,58.2,61.6,119373,20171026
532814,INDIAN BANK,327,355,310.05,318.75,379837,20171026
532815,SMS PHARMACE,101.5,104,101.3,103,12220,20171026
532817,ORIENTAL,17.3,18.75,17.3,17.82,12439,20171026
532819,MINDTREE LTD,506,506,482.5,487.2,44232,20171026
532820,ELAND,17.8,17.8,16.65,16.85,8740,20171026
532822,IDEA CELL,99,99.8,96.2,96.8,962249,20171026
532823,EURO CERAMIC,8.8,8.8,8.05,8.05,17516,20171026
532826,RAJ TELE,57.3,59.9,57.3,59.85,3077,20171026
532827,PAGE INDUSTR,20467.25,20467.25,19836.05,19912.85,441,20171026
532828,AMD INDUS,38.5,38.95,36.85,37.55,15868,20171026
532829,LAWRESHWAR,57.05,62.15,57.05,62.15,33049,20171026
532830,ASTRAL POLY,740.75,753.45,736,747.4,3635,20171026
532831,ABHI CORP LT,3.84,3.84,3.84,3.84,1700,20171026
532832,INDBUL REAL,207,210.95,203.3,206.8,655152,20171026
532834,CAMLIN FINE,87.1,92,86.65,90.3,208014,20171026
532835,ICRA,3841.15,3845,3841,3842.4,3,20171026
532839,DISH TV,75.2,79.4,74.65,76.5,3359856,20171026
532841,SAHYA INDU,209,211,203,205.9,39458,20171026
532842,SREE RAYALA,222.1,241,222.1,235.65,16676,20171026
532843,FORTIS,145.4,147.3,145,145.8,159944,20171026
532845,TGBHOTELS,55.25,57,54.8,56.3,7218,20171026
532847,HILTON MET,35.7,36.2,35.4,35.8,8966,20171026
532848,DELTA CORP,251.6,258.6,248.6,254.7,846663,20171026
532850,MIC ELECTRON,7.9,7.97,7.8,7.85,51727,20171026
532851,INSECTCID,871,880.55,860.45,864.7,13515,20171026
532852,MCD HOLDING,38.7,39.05,38,38.2,3735,20171026
532853,ASAHI SONG,344,345.25,338.3,343.05,2301,20171026
532854,NITIN FIRE,7.99,7.99,7.31,7.65,95309,20171026
532855,HARYA CAPFIN,48.6,49,48.2,48.7,777,20171026
532856,TIME TECHNO,188,191,185.85,188.1,33021,20171026
532859,HGSL,591.95,593,578.35,590.8,828,20171026
532864,NELCAST,83.7,87.5,82.55,85.15,73070,20171026
532865,MEGHMANI,101.4,109.6,100.4,108.25,2148519,20171026
532867,V2RETAIL,504,517.65,504,506.7,28100,20171026
532868,DLF LIMITED,181.85,184.4,180.3,182.2,700546,20171026
532869,TARMAT,50.4,51.25,50.4,50.8,5642,20171026
532871,CELESTIAL,23.5,23.5,22.35,22.5,261194,20171026
532872,SUNPHA ADV,358.15,368,352.85,355.25,110772,20171026
532873,HOUSING DEV,56.2,58,55.9,57.6,1430258,20171026
532874,SURYACHAKRA,0.57,0.57,0.57,0.57,75795,20171026
532875,ALLIED DIGIT,20.1,20.75,20.1,20.25,27104,20171026
532877,SIMPLEX PROJ,48.4,49.55,46.55,49.55,31970,20171026
532878,ALPA LAB,29.95,30.9,29.3,30.65,11746,20171026
532879,SIR SHADI LA,137.3,139.9,134.5,135.25,3218,20171026
532880,OMAXE LTD,203.8,204.55,202.5,203.4,204763,20171026
532883,ZYLOG SYSTEM,3.34,3.45,3.33,3.44,4767,20171026
532884,REFEX,23.6,24.8,23.6,24.45,24781,20171026
532885,CENTRAL BK,91.2,93.95,87.3,88.15,320123,20171026
532886,SEL MANUF,2.4,2.4,2.26,2.29,61200,20171026
532887,NTL,3.65,3.84,3.65,3.75,3800,20171026
532888,ASIAN GRANIT,492.6,495.5,482.6,484,4712,20171026
532889,K.P.R. MILL,737.1,760.25,725,726.55,4372,20171026
532890,TAKE SOLUT,165.2,166.55,161.05,163.3,12182,20171026
532891,PURAVANKARA,97.15,101.1,96.5,98.6,136107,20171026
532892,MOTILALOFS,1382.4,1426.55,1374.5,1412.4,2781,20171026
532893,VTM LTD,31.3,32.5,30.5,31.75,25190,20171026
532894,IWIND ENERGY,6.39,6.4,6.01,6.24,29906,20171026
532895,NAGREKA CAP,19.2,19.9,18.9,18.9,1350,20171026
532896,MAGNUM VENT,12.45,12.78,12.31,12.67,8266,20171026
532898,POWER GRID,215.75,215.75,210.8,212,65312,20171026
532899,KAVERI SEED,565.65,580.1,558.8,576.15,30619,20171026
532900,SE INVESTM,192,192,192,192,50,20171026
532902,CONSOL CONST,5.37,5.7,5.31,5.38,16354,20171026
532904,SUPREME INFR,98.5,100,97.2,99.3,2582,20171026
532905,SAAMYA BIO,1.19,1.19,1.14,1.14,4740,20171026
532906,MAANALU,165,165,151.05,155.95,12478,20171026
532907,ILFSENGG,41.6,42.1,39.1,39.65,58230,20171026
532908,SHARON BIO,8.25,8.38,8,8.03,57945,20171026
532911,PARLE SOFTWR,12.65,13.2,12.65,12.93,1790,20171026
532914,ARCOTECH LTD,59.3,59.65,53.15,53.15,411705,20171026
532915,RELIGARE ENT,41.6,42,40,40.25,1158611,20171026
532916,BARAK VALL,27.65,27.65,26.7,27.4,3187,20171026
532918,RATHI BARS,15.1,15.48,15,15.09,10298,20171026
532920,EMPEE DIST,40.95,44,40.95,43.25,20142,20171026
532921,ADANI PORTS,415.5,435.7,408.75,414,137997,20171026
532922,EDELWEISS,265.5,271,254,265.9,723416,20171026
532923,REN JEWELERY,176.25,176.55,173.4,174.3,671,20171026
532924,KOLTEPATIL,245.65,261.45,239.5,251.8,118907,20171026
532926,JYOTHY LAB,374,380.2,368,370.9,2178,20171026
532927,ECLERX,1244,1247,1225,1232.7,676,20171026
532928,TRIL,29.9,30.2,29.75,29.9,19433,20171026
532929,BRIGADE,271.9,272.7,265,267.8,4373,20171026
532930,BGR ENERGY,137,141.1,135.5,136.8,20641,20171026
532931,BURNPUR,8.04,8.14,7.95,7.96,67890,20171026
532932,MANAKSIA LTD,69.85,71.6,69.85,71.4,3490,20171026
532933,PORWAL AUTO,63.2,63.2,58.1,61,155808,20171026
532934,PPAP,375.05,379,372,378.75,2346,20171026
532935,ARIES AGRO,255,262.15,249.5,253.4,49402,20171026
532937,KUANTUM,658,692,657.15,666,283,20171026
532938,CAPF,704,726.85,702.05,712.6,58813,20171026
532939,RPOWER,40.2,40.55,39.8,39.95,555832,20171026
532940,J KUMAR INFR,258.1,275,258,269.5,47877,20171026
532941,CORDS CABLE,121.4,121.4,117.9,119.05,3774,20171026
532942,KNR CONST,242.9,259.45,241.65,252.05,135824,20171026
532944,ONMOBILE,63.5,64.5,62,63.75,46659,20171026
532945,SHRIRAM EPC,19,19,17.8,18.25,35611,20171026
532946,BANG,34.85,36.35,34.5,35.65,3398,20171026
532947,IRB INFRA,229.9,241.25,221.75,237.8,547909,20171026
532948,TULSI EXTRU,2.56,3.4,2.56,3.4,210,20171026
532951,GSS INFOTECH,25.25,25.85,25.25,25.5,4734,20171026
532952,NAHAR CAP,137.35,139.7,134,134.8,3885,20171026
532953,V GUARD IND,212.95,212.95,204,207.2,183049,20171026
532955,RECLTD,163.9,168.8,163.15,166.75,519175,20171026
532957,GOKAK TEXTI,43.55,43.55,40.5,41.05,361,20171026
532959,GAMMON INFRA,2.95,3.18,2.95,3.12,2099618,20171026
532960,IBVENTURES,277,287.3,270.1,280.25,441686,20171026
532961,SITA SHREE,3.8,3.8,3.6,3.65,1700,20171026
532966,TITAGARH WAG,124.5,139.5,124,133.65,1124630,20171026
532967,KIRI DYES,509.85,522.85,493,508.65,137580,20171026
532972,SANKHYA INFO,44.05,45,43.25,44.3,14498,20171026
532974,ABML,83.4,84,82.05,82.85,23187,20171026
532975,AISHWARYA TE,5.1,5.1,4.8,5,6475,20171026
532976,JAIBALA IND,15.56,15.56,15.56,15.56,5352,20171026
532977,BAJAJ AUTO,3230,3300,3218.05,3278.9,11233,20171026
532978,BAJAJ FINSE,5000,5063.3,4890.15,4991.45,19011,20171026
532980,GOKUL REFOIL,25,25,22.75,22.9,4166,20171026
532983,RPG LIFESCI,396,402,390,390.9,1817,20171026
532985,KOTAK SENSEX,334,334,334,334,75,20171026
532986,NIRAJ CEMENT,25.35,27.4,25.25,26.9,6331,20171026
532987,RANE BRAKE,1207.25,1227,1190.8,1205.65,1249,20171026
532988,RANE ENGVL,616,620,616,620,2046,20171026
532989,BAFNA PHARMA,24,24.4,24,24.3,316,20171026
532990,METKORE,3.22,3.34,3.11,3.34,30007,20171026
532992,CHL LTD,16,16.75,16,16.75,105,20171026
532993,SEZALGLASS,4.86,5.18,4.86,4.86,2100,20171026
532994,ARCHIDPLY IN,108,108,102.1,102.9,30048,20171026
532997,KSK ENERGY,9.88,10.2,9.7,9.8,185739,20171026
532998,LEHIL,31.75,31.75,31.75,31.75,3810,20171026
533001,SOMI CONVEY,65,65.25,61.4,63.5,27210,20171026
533007,LGB FORGE,3.3,3.3,3,3,13250,20171026
533008,OCL IRON&ST,5.3,5.3,4.6,4.6,26245,20171026
533012,LANDMRK PRO,3.4,3.68,3.4,3.47,13571,20171026
533014,SICAGEN IND,37.45,38,37.25,37.75,17202,20171026
533015,NUTEK INDIA,0.71,0.71,0.71,0.71,83822,20171026
533022,20 MICRONS,47,54.6,45.4,52.65,520335,20171026
533023,WABCO,6245,6245,6187.3,6209.25,75,20171026
533029,ALKALI,78,78,74.15,76.05,1859,20171026
533033,ISGEC,6161.05,6480,6099.4,6419.25,3703,20171026
533047,INDIAN MET,642,673.85,642,658.3,37816,20171026
533048,GI ENGINERG,4.05,4.05,4.05,4.05,500,20171026
533056,VEDAVAAG,51.15,62.65,50.5,56.2,45527,20171026
533068,ARROW TEX,51.2,54.85,51.2,51.9,131015,20171026
533080,MOLDTKPACK,327.05,328.75,315,320.1,19656,20171026
533088,MAH HOLIDAY,371,374,362,368.2,4546,20171026
533090,EXCEL,93.1,93.1,73.15,75.95,130092,20171026
533093,RAJ OIL,1.25,1.25,1.25,1.25,1500,20171026
533095,BENGLA& ASM,1884.95,1954,1849.95,1932.35,5106,20171026
533096,ADANI POWER,30,32.85,29,32.6,1788190,20171026
533098,NHPC,28.05,28.3,27.85,28.05,417145,20171026
533101,SURYAMBA SP,62,63.9,62,62.1,488,20171026
533103,JINDALCOTEX,11.8,11.8,10.8,11.02,8515,20171026
533104,GLOBUS SPR,87.95,88.7,86.1,87.35,23493,20171026
533106,OIL INDIA,339.4,354.45,339.4,351.8,64983,20171026
533107,RNAVAL,52,53.25,51.8,52.4,234946,20171026
533108,BHILWRA TEC,16.42,18.49,16.42,17.78,28938,20171026
533110,SH PRECOTED,0.33,0.33,0.33,0.33,112,20171026
533121,SQSBFSI,480,485,474.05,481.25,5865,20171026
533122,RTNPOWER,5.75,5.75,5.5,5.63,1257034,20171026
533137,DEN NETWORK,83.5,84.45,83.1,83.55,6020,20171026
533138,ASTEC LIFE,559,559,535.1,538.9,17533,20171026
533144,COX KINGS,268.3,274.4,267,269.55,4037,20171026
533146,DLINK IND,118.1,125.55,117.5,122.35,91568,20171026
533148,JSW ENERGY,81.6,84.25,80.8,83.7,1718399,20171026
533149,ESSAR SECU,23.7,23.7,22.3,22.4,2750,20171026
533150,GODREJ PROP,681.2,685.8,672,674.45,10720,20171026
533151,D B CORP,362,364.75,358.15,360.25,1349,20171026
533152,MBL INFRA,27.15,27.95,26.6,26.85,52777,20171026
533154,INFINITE,224.6,229,223,227.35,2285,20171026
533155,JUBL FOOD,1600,1717.2,1567,1642.7,581144,20171026
533156,VASCON ENG,36.8,37.15,36.25,36.35,56220,20171026
533157,SYNCOM HEAL,4.78,4.96,4.73,4.77,5116,20171026
533158,THANGAMAYIL,402,419.95,401.6,410.2,1791,20171026
533160,D B REALTY,36.6,37.3,36.15,36.7,121357,20171026
533161,EMMBI,224,225.85,220.45,223.6,10170,20171026
533162,HATHWAY CAB,30.85,30.9,30.15,30.8,5428,20171026
533163,ARSS INFRA,46.45,53,45.9,51.25,125678,20171026
533164,TEXMO PIPES,23.9,23.9,23.25,23.35,12331,20171026
533166,SUNDARAMMUL,3.46,3.47,3.26,3.34,151039,20171026
533167,CORO ENGG,59,61,59,60,71518,20171026
533168,ROSSELL IND,114.05,116,113.4,114.05,1451,20171026
533169,MAN INFRA,63.7,65.25,63.65,64.1,65243,20171026
533170,TAMBOLI CAP,95,96,90.5,95.25,8368,20171026
533171,UNITED BANK,21.7,22.8,20.6,20.85,1025743,20171026
533172,IVZINGOLD,2671.11,2671.11,2671.07,2671.07,14,20171026
533176,DQ ENT,22.6,23.2,21.8,22.05,1283499,20171026
533177,IL&FS TRANS,85.5,87.8,85.2,86.7,169188,20171026
533178,PRADIPOVERS,1.9,1.9,1.9,1.9,8013,20171026
533179,PERSISTENT,654.05,659.95,650,655.15,2157,20171026
533181,INTRASOFT,478.95,489.3,472,477.1,2521,20171026
533189,GOENKA DIAM,0.32,0.32,0.3,0.31,16517,20171026
533192,KCP SUGAR IN,29.05,30.1,29,29.95,49143,20171026
533193,KIRLOSKAR EL,44.55,45.5,44.55,44.9,41463,20171026
533200,TALWALKAR,283.1,292,276.2,280.95,45624,20171026
533202,NITESH EST,9.5,10.95,9.5,10.41,317543,20171026
533203,TARAPUR TRA,7.06,7.06,6.4,6.45,6770,20171026
533204,MANDHANA,7.5,7.85,7.5,7.65,11613,20171026
533206,SJVN,35.8,35.8,35.05,35.5,150393,20171026
533207,JPINFRATEC,14.54,14.54,13.7,13.82,325626,20171026
533208,EMAMI PAPER,171,178.95,169,170,1708,20171026
533210,KRITI NUTRI,26.95,26.95,24.6,25.25,108725,20171026
533211,PARAB DRUGS,9.12,9.39,9.12,9.27,13169,20171026
533212,GKB OPHTHA,123,129.85,123,129.85,262,20171026
533213,FRONT SEC,60,61.3,60,61.3,384,20171026
533216,TECHNOFAB,237.5,239.8,235,236,636,20171026
533217,HMVL,242,242,238.5,240.25,3497,20171026
533218,EMAMI INFRA,180,190,177.8,181.05,36309,20171026
533221,ASIAN HTL W,171.5,196,171.5,188.8,1910,20171026
533227,ASIAN HTL E,260,265,255,261.9,2182,20171026
533228,BHARATFIN,942,983,937,980.75,80201,20171026
533229,BAJAJ CORP,459.25,465.5,458.1,462.3,3361,20171026
533230,HDFCMFGETF,2710,2723,2701.5,2705.22,125,20171026
533244,GOLDIWIN,278.99,278.99,266.1,266.18,161,20171026
533248,GPPL,141,142.15,139,139.55,24320,20171026
533257,INDOSOLAR,7.12,7.2,6.9,7.07,66178,20171026
533259,SASTASUNDR,103.2,108.5,103,105.4,4838,20171026
533260,CAREERP,146.45,151.7,146.3,149.85,30198,20171026
533261,EROS MEDIA,217.95,226.5,216.75,219.95,134046,20171026
533262,RAMKY INFRA,161.95,166,160.25,163.25,69412,20171026
533263,GREENPOWER,9.33,9.4,9.03,9.15,33243,20171026
533264,ELECTROSTEEL,6.3,6.47,5.88,5.97,1914680,20171026
533267,CANTABIL,70.1,71.4,70,71,234,20171026
533268,SEATV,4.28,4.28,4.28,4.28,350,20171026
533269,VATECH WABA,590.5,598.15,589,596,7089,20171026
533270,BEDMUTHA IN,23.05,23.75,23.05,23.75,38,20171026
533271,ASHOKA,210.95,218.4,209,214.45,209347,20171026
533272,CEBBCO,10.9,11.2,10.76,11.09,11376,20171026
533273,OBEROI REAL,460.55,465.5,449.65,455.8,17205,20171026
533274,PRESTIGE,287.7,312,287.7,307.25,215224,20171026
533275,GYSCOAL,8.9,8.99,8.54,8.54,50844,20171026
533276,BSLIMITED,1.33,1.41,1.3,1.41,255992,20171026
533278,COAL INDIA,289.1,294.9,289.1,292.45,301577,20171026
533281,TECHNO ELE,348.65,348.85,337.1,339.5,4820,20171026
533282,GRAVITA,161,163.3,153.3,159,71543,20171026
533284,RPP INFRA,255,272.7,253.6,267.3,27266,20171026
533285,RDB REALTY,39,39,38.5,38.75,1100,20171026
533286,MOIL LTD,261.9,268.4,253.8,264.45,196144,20171026
533287,ZEE LEARN,46,46.1,45.3,45.55,50913,20171026
533288,CLARIS LIFE,348.1,351,340,345.5,92550,20171026
533289,KESAR TERMI,195.05,204.1,195,197.2,2592,20171026
533292,A2ZINFRA,36.9,38.5,36.9,37.7,645650,20171026
533293,KIRLOIL ENG,365.4,365.4,355.2,358,3011,20171026
533294,RAVI KUMAR,10.8,11.85,10.79,10.79,11853,20171026
533295,PUNJABNSIND,56.2,56.9,51.6,52.05,232265,20171026
533296,FMNL,140,143,136.35,138.75,4858,20171026
533298,SURANASOL,15.03,15.03,14.4,14.58,4800,20171026
533301,SHEKHAWATI,0.55,0.55,0.52,0.54,340839,20171026
533302,KALYANI INV,1919,1920,1900,1906,81,20171026
533303,BF INVEST,229.4,235.95,227.1,228.1,60548,20171026
533305,SRS REAL,10.6,10.6,10.56,10.6,2458,20171026
533306,SUMMIT SECU,760,765,750,759.25,162,20171026
533309,DALMIABHA,2765.55,2844.95,2743.1,2825.65,9165,20171026
533315,INNO INVEST,10.35,11.29,10.32,10.41,8851,20171026
533316,STEL,92.95,93,91,91.1,3775,20171026
533317,OMKAR SPC,79.35,79.8,77.65,77.9,29309,20171026
533320,JUBILNT IND,227.95,238.4,226.1,229.95,4810,20171026
533321,BIL ENERGY,0.75,0.75,0.75,0.75,10000,20171026
533326,TEXMACO RAIL,100.45,107.2,100,105.9,436393,20171026
533329,IND TERRAIN,209,215,207.05,210.6,1673,20171026
533333,FINEOTEX CH,34.95,35.7,34.5,35.55,206445,20171026
533336,DHUNINV,332.8,344.95,332.8,339,53,20171026
533339,ZEN TECH,67.45,72,64.5,70.75,199127,20171026
533343,LOVABLE,231,233.9,230.25,232.25,4901,20171026
533344,PTCFIN SER,39.9,40.9,39.7,40,511995,20171026
533385,N100,388,389.8,388,388.51,7,20171026
533389,SHILPI CABLE,21.55,21.55,20.1,21.55,360490,20171026
533393,TCI DEVELP,435,463.4,432.1,456.9,149,20171026
533398,MUTHOOT FIN,482.6,491,475.7,486.6,41996,20171026
533400,FCONSUMER,58.25,58.4,55.95,56.75,966592,20171026
533407,CIL NOVA,40.25,40.25,40.25,40.25,500,20171026
533411,SANGH FORG,39,40.55,38.85,39.2,1716,20171026
533451,KARMA ENERG,43.15,43.15,42.45,43,2626,20171026
533452,WEIZMANN FX,740,760,736,755,601,20171026
533470,RUSHIL DECOR,964,1012,964,978.45,5631,20171026
533477,ENKEI WHEEL,399.8,399.8,389,390.7,1634,20171026
533482,KRIINFRA,99,100.75,97.5,98.35,53117,20171026
533499,BGLOBAL,5.92,6,5.84,5.93,26272,20171026
533506,INVENTURE,12.5,13.25,12.21,13.12,14137,20171026
533519,LNT FH,195,203.2,193.2,196.45,1567782,20171026
533520,SORILHOLD,82.55,82.55,79,82.55,441011,20171026
533525,HEALTHTECH,15.2,16.8,15.2,16.8,520,20171026
533540,TREE HOUSE,14.22,14.22,13,13.69,11767,20171026
533543,BROOKS LABS,106,106.95,105,105.15,4422,20171026
533552,RUPA & CO,428.15,437.8,425.5,428.6,3859,20171026
533553,TD POWER,209.55,211,208.65,209.1,9914,20171026
533569,SRS LIMITED,2.61,2.65,2.55,2.58,222387,20171026
533570,AXISGOLD,2580,2580,2560.01,2560.76,118,20171026
533573,ALEM PHARMA,485,496.95,485,493.7,1237,20171026
533576,VASWANI IND,15.1,15.5,15,15.2,4024,20171026
533581,PG ELECTRO,404.8,404.8,392.55,395.7,4471,20171026
533605,PRAKASH CON,4.3,4.68,4.3,4.55,427648,20171026
533608,RDB RASAYAN,54,54.7,52.7,53.4,5106,20171026
533629,TIJARIA PPL,6.85,7.25,6.55,7.19,2956,20171026
533632,ONELIFE CAP,32,32,31.3,31.3,14031,20171026
533638,FLEXITUFF,79.65,90.25,78.95,88.75,178345,20171026
533644,UJAAS,22.8,23.4,22.75,22.85,108730,20171026
533655,TRIVENITURB,128.15,131.3,127.5,129.25,5683,20171026
533676,INDO THAI,54.9,55.9,53.65,54.8,5693,20171026
533704,ESSAR SHIP,27.6,28.5,27.6,27.8,14713,20171026
533719,IDBIGOLD,2792,2792,2792,2792,20,20171026
533758,APL APOLLO,1864,1864,1795.5,1817.35,1555,20171026
533761,GPT INFRA,165,165.75,150,155.2,18226,20171026
533896,FERVENTSYN,23.25,23.25,23.25,23.25,40,20171026
533941,TSIL,18.45,18.45,18.45,18.45,1092,20171026
533982,TERASOFTWARE,54,56.95,53.4,56.35,5440,20171026
534060,PMCFIN,0.36,0.38,0.36,0.37,1024149,20171026
534064,AIML,170,177,168,172.35,63500,20171026
534076,ORIENT REF,156,156,148.15,151.3,2461,20171026
534091,MCX LTD,1048,1068.75,1031,1054.05,30115,20171026
534139,SCHNEIDER,125,127.5,123.4,126.15,33080,20171026
534184,NORL,3.29,3.32,3.22,3.28,46167,20171026
534190,OLYMPIC,10.19,10.3,9.7,9.7,2251,20171026
534309,NBCC,256.15,260,253.05,256.65,468171,20171026
534312,MT EDUCARE,62.8,64.5,61.5,62.4,8396,20171026
534328,HEXATRADEX,25,27.55,25,27.55,18403,20171026
534338,MAXHEIGHTS,51.55,55,51.5,54,10621,20171026
534369,TBZ LTD,121.2,122.2,117.95,120.1,75251,20171026
534392,VSSL,169.95,193,166.5,178.1,47622,20171026
534425,SPECIALITY R,118,123,109.4,119.65,58749,20171026
534532,LYPSA GEMS,39.6,39.6,37.75,38,41215,20171026
534597,RTNINFRA,7.35,8.71,6.57,8.71,2354889,20171026
534598,SEPOWER,9.87,9.87,9.25,9.31,1475,20171026
534600,JTL INFRA,102,104,100,101,237029,20171026
534612,AMTL,39.8,39.8,36.1,37.05,20865,20171026
534615,NECC LTD,36,36,34.65,34.85,141391,20171026
534618,SANGAM ADV,45.85,45.85,41.75,41.75,29463,20171026
534623,JUPITER INFO,78.5,78.5,78.5,78.5,480,20171026
534631,CRMFGETF,2760,2760,2760,2760,3,20171026
534659,JOINTECA ED,13.73,13.73,13.73,13.73,8000,20171026
534674,DUCON,35.6,35.8,34.1,34.25,31050,20171026
534675,PROZONINTU,63.25,65.95,61.75,62.8,380198,20171026
534680,SRG HFL,192.05,197.5,192,197.5,350,20171026
534690,LAKSHMIVILAS,154.5,156.35,150.95,155.6,161236,20171026
534691,COMFORT COM,18.05,18.1,18,18.1,493034,20171026
534707,ANSHUS CLOTH,1.55,1.56,1.48,1.49,15200,20171026
534731,BRONZE INFRA,0.65,0.65,0.55,0.65,8097,20171026
534734,RMCHEM,8.69,8.69,8.69,8.69,2576,20171026
534741,VIRTUAL GLO,0.78,0.78,0.77,0.77,39506,20171026
534742,ZUARI AGRO,600.95,663.3,578.1,632.85,155176,20171026
534748,STEEL EXCH,100.5,101.95,99,99.65,541640,20171026
534755,TRIO MERCAN,12.3,12.5,12.3,12.5,22000,20171026
534756,TARA JEWELS,23.75,23.9,22.4,22.6,44832,20171026
534758,CIGNITI TECH,289.4,289.4,259.05,269.2,8361,20171026
534796,PANKAJ POLY,41.2,45.5,41.2,45.5,1478,20171026
534804,CARERATING,1403.85,1448.75,1403.05,1442.65,2132,20171026
534809,PC JEWELLER,346.4,346.4,338,340.65,74330,20171026
534816,BH INFRATEL,451.85,469.8,436.5,455.7,1180367,20171026
534976,VMART,1418,1448.75,1402.05,1433.4,5201,20171026
535141,SUNSTAR R,15.35,16,14.95,15.75,162594,20171026
535267,COM FINCAP,14.25,14.25,14.1,14.1,14642,20171026
535276,SBISENSEX,346.05,348.7,346.05,348.5,62,20171026
535322,REPCO HOME,620.8,635,617,620.95,52234,20171026
535458,NRB IND BEA,29.55,30.8,29.1,30,8356,20171026
535467,AIFL,473,480,472.5,475.7,27785,20171026
535566,KIFS FSL,86,88.4,85.1,86.25,2140,20171026
535601,SREELEATHER,183.1,193,183.1,190.95,1532,20171026
535602,SHARDA MOTOR,2570.6,2599.45,2570.55,2590.15,267,20171026
535620,BINNY MILLS,230,264.9,230,257.2,1019,20171026
535648,JUSTDIAL,404.5,415.45,400.55,406.55,137022,20171026
535657,OONE,2.41,2.41,2.41,2.41,200,20171026
535658,PAWANSUT,6.85,6.85,6.85,6.85,1301,20171026
535693,BRAHM INFRA,34.05,36.4,33,35.8,8634,20171026
535694,EDSL,6.49,6.49,6.49,6.49,140,20171026
535719,QUEST SOFTEC,2.47,2.47,2.47,2.47,350,20171026
535754,ORIENT CEM,162,169,160.05,166.3,50695,20171026
535755,ABFRL,150.2,151.05,147,148.35,36508,20171026
535789,IBUL HSG FIN,1267,1272,1207.85,1250.35,215727,20171026
535916,ALSL,9.1,9.1,9.1,9.1,32000,20171026
535917,GCMCOMM,3.61,3.61,3.58,3.58,12000,20171026
535958,INTEGRA GAR,3.85,3.85,3.85,3.85,500,20171026
536128,VKJINFRA,4,4,3.86,3.94,246562,20171026
536170,KUSHAL,128.4,128.4,123.5,128.4,339119,20171026
536264,TIGER LOGS,183,187.05,182.5,186.4,8058,20171026
536493,JKAGRI GEN,1142.4,1142.4,1142.4,1142.4,1298,20171026
536507,FUTLIF FAS,363.1,366.15,350.5,358.25,6643,20171026
536659,PVVINFRA,14.5,15.95,14.5,15.55,9832,20171026
536751,FIVEXTRADE,0.93,0.97,0.9,0.94,1917,20171026
536773,JIN POLY INV,68.1,68.1,67.3,67.5,234,20171026
536799,SRS FINANCE,9.25,9.25,8.15,9.24,530,20171026
536960,M100,19,19.95,19,19.65,1651,20171026
536974,CAPTAIN POLY,159.5,165,158.4,160,6522,20171026
537007,NIFTYIWIN,105,105.9,105,105.82,1256,20171026
537008,NIF100IWIN,111.58,112.08,111.58,111.88,185,20171026
537069,ARNOLD HOLD,7.39,7.39,6.98,6.98,12295,20171026
537092,MODEX INT,41.8,41.8,38,39.75,253,20171026
537201,RCLENDPLBG,14.35,14.35,14.35,14.35,500,20171026
537253,SUNIL HEALTH,73,76,71.15,74.35,2164,20171026
537254,RCI IND,180.05,184.45,179.2,180.1,41843,20171026
537259,SUYOG TELE,377,455,377,409.1,895,20171026
537291,NATH BIOGEN,401.35,407,399.95,402.15,8771,20171026
537292,AGRI TECH,128.2,136.25,128.2,128.2,19530,20171026
537483,RELCNX100,109.15,109.15,109.15,109.15,90,20171026
537524,VIAANINDUS,31.8,31.8,29.9,31.25,83086,20171026
537536,DENIS CHEM,123.95,123.95,113.25,118.7,1020,20171026
537582,UNISHIRE,4.57,4.57,4.57,4.57,10000,20171026
537708,KOTAKNIFTY,102,103.8,102,103.8,650,20171026
537750,KIRAN VYPAR,145,145.5,143,144.8,2591,20171026
537800,MANGALAM IND,1.65,1.73,1.58,1.73,249254,20171026
537820,VFL,4.99,4.99,4.54,4.99,61167,20171026
537839,PHOENIX TN,14,14.85,14,14.85,200,20171026
537840,RAUNAQEPC,162.3,174.9,162.3,172.9,1775,20171026
537954,SKP,22,22,22,22,524,20171026
538019,OBI LTD,43.5,43.5,43.5,43.5,45,20171026
538057,CPSE ETF,29.56,30.15,29.56,30.07,572792,20171026
538081,HARIA APL,3.99,3.99,3.99,3.99,100,20171026
538092,JOONKTOLLEE,153,153,146.2,152.3,425,20171026
538119,RNB DENIMS,40.65,40.65,37,37,25000,20171026
538128,WOMENS NEXT,83.7,84,81.05,81.05,8000,20171026
538268,WONDERLA,367,370,367,367.05,1917,20171026
538319,GCM CAPI,2.24,2.24,2.24,2.24,1000,20171026
538364,BCPAL,6.24,6.24,6.24,6.24,2177,20171026
538365,ADHUNIKIND,46.9,51.65,46.85,51,10724,20171026
538423,ALPS MOTOR,16,16,16,16,15,20171026
538433,CLASSIC,0.34,0.35,0.34,0.35,4756,20171026
538465,AMARSEC,18.6,18.6,18.6,18.6,700,20171026
538476,CTL,6.9,6.99,6.6,6.99,404367,20171026
538496,TARINI,16.5,24.45,16.5,24.45,36000,20171026
538520,SBL,0.29,0.29,0.29,0.29,33720,20171026
538521,CROWNTOURS,9.27,9.27,9.27,9.27,11,20171026
538537,OMANSH,4.13,4.13,4.13,4.13,50023,20171026
538540,RLFL,0.19,0.19,0.19,0.19,11039,20171026
538557,SAIBABA,19.65,20.45,19.65,20.45,1629630,20171026
538562,SKIPPER,225,232,222.5,228.05,1278778,20171026
538564,JAMESWARREN,120,125,120,125,1375,20171026
538566,BESTSTEEL,110,111,104.45,106.05,33972,20171026
538567,GULFOIL LUB,781.9,785,775,777.4,894,20171026
538570,ACHAL,1.47,1.47,1.47,1.47,27066,20171026
538575,SOLISMAR,0.39,0.39,0.38,0.38,26200,20171026
538595,GLOSTER,620.95,620.95,605,606.1,394,20171026
538596,QUANTBUILD,1.61,1.61,1.61,1.61,10,20171026
538598,VISHAL,245,245,245,245,1250,20171026
538607,TOYAMIND,9.87,9.88,9.37,9.6,1852606,20171026
538610,UNISON,45,45,45,45,287,20171026
538611,RTFL,28.15,28.15,28.15,28.15,21003,20171026
538635,SNOWMAN,53,54.3,52.55,54.05,157767,20171026
538647,PURSHOTTAM,30.3,30.3,30,30.05,6638,20171026
538653,AMMLTD,101.4,101.4,101.4,101.4,3,20171026
538666,SHARDACROP,455.25,457,436.4,443.7,3052,20171026
538685,SHEMAROO,399.1,409,399.1,402.9,1694,20171026
538706,ULTRACAB,103.55,103.55,103,103,8055,20171026
538707,RCCL,50.8,50.8,42.75,43.6,13653,20171026
538708,ETIL,3.6,3.65,3.6,3.61,1416,20171026
538713,ATISHAY,121.1,126.7,121.1,126.7,200,20171026
538715,DHABRIYA,155,156,152.5,156,1539,20171026
538730,PDSMFL,236,236,233,236,602,20171026
538734,CEINSYSTECH,172,180.5,172,180.5,6600,20171026
538763,IPRU2530,10,10,10,10,1,20171026
538770,CRANE INFRA,8.92,8.92,8.92,8.92,2496,20171026
538771,PINCON,62.9,62.9,61.4,61.7,50064,20171026
538772,NIYOGIN,29.65,29.65,29.65,29.65,1250,20171026
538788,GILADAFINS,55,55,54,54,323,20171026
538795,SAPPL,191.9,193,180,183.3,5759,20171026
538812,AANCHALISP,11.15,11.15,10.15,10.73,9489,20171026
538817,CAPPIPES,72,72.25,69.4,70.65,9000,20171026
538834,MEL,27.1,27.1,27.1,27.1,1535,20171026
538835,INTELLECT,130.2,137,129.95,133.15,200937,20171026
538836,MONTECARLO,484,499.35,482.55,483.9,1546,20171026
538837,JSTL,39,39.95,39,39.85,310,20171026
538858,CAMSONBIO,22.6,23.45,22.5,23.1,16068,20171026
538860,PANAFIC,1.76,1.79,1.73,1.78,352631,20171026
538861,AMSONS,6.1,6.19,5.85,5.99,106834,20171026
538891,SIPROJECTS,248.9,252,247,247.15,3357,20171026
538896,KANCHI,149.85,149.85,149.85,149.85,2565,20171026
538902,DHUN TEAIND,270.05,273.9,269.35,271.2,390,20171026
538922,COSYN,83,93.8,81.4,90.55,89551,20171026
538928,KARNAVATI,23,23,20.75,23,32,20171026
538940,RCBFIIBD,12.39,12.39,12.39,12.39,237,20171026
538941,RCBFIIBG,11.89,12.25,11.54,12.15,8056,20171026
538942,MERCANTILE,12.16,13.35,12.16,12.16,1697,20171026
538961,GENUSPAPER,9.7,10.21,9.35,10.18,540359,20171026
538962,MINDACORP,139.35,145.5,139.3,142.25,58630,20171026
538964,MERCURYLAB,400.05,400.2,400.05,400.2,26,20171026
538965,CONCORD,28.85,28.85,27.85,28.85,1485,20171026
538979,GRNLAM IND,885,885,882.5,882.5,75,20171026
538987,TALBROSENG,303,303.05,271.6,293.4,3385,20171026
538992,SAPL,147.95,147.95,134.9,134.9,32,20171026
539006,PTCIL,377.2,396.8,377.05,394.9,193,20171026
539007,PINCONLIFE,34.4,36.3,34.15,36,73212,20171026
539013,GITARENEW,10.25,10.25,10.25,10.25,71,20171026
539014,KALPACOMME,29.75,29.75,29.75,29.75,88,20171026
539015,ORTEL,33.8,36.45,33.8,35.2,3205,20171026
539017,ASHFL,102.4,112.4,102.35,106.75,1451,20171026
539018,BEEKAY,310,332.35,291,332.35,7884,20171026
539040,TTIL,8.03,8.85,8.03,8.38,1651,20171026
539041,SVPHOUSING,35,35,32.3,32.3,42500,20171026
539042,AGIIL,160,160,160,160,1000,20171026
539043,MANAKINDLTD,42.9,43,41.6,42.25,5565,20171026
539044,MANAKSTELTD,35.8,38.45,32.75,34,34857,20171026
539045,MNKALCOLTD,8,8.29,7.86,8.29,10925,20171026
539046,MNKCMILTD,12,13.79,11.75,13.2,40470,20171026
539056,ADLABS,69,69.9,68,68.2,29070,20171026
539083,INOXWIND,111.7,113.9,111.5,111.85,27122,20171026
539090,RAJPUTANA,10.45,10.6,10.45,10.6,4300,20171026
539098,FILTRA,16.2,16.2,16.2,16.2,7500,20171026
539099,ATHCON,32,34.75,27,27,7500,20171026
539110,NORTHLINK,22.4,22.41,22.4,22.41,1600,20171026
539112,SAB,86,89.15,85,88.7,2023,20171026
539113,PML,4250,4290,4100,4290,26,20171026
539118,VRLLOG,351.7,357.05,346.5,348.75,8581,20171026
539122,BODHTREE,84.4,84.4,74.1,75.1,13161,20171026
539126,MEP,98,102.5,96.95,99.8,152799,20171026
539131,CLLIMITED,165.5,165.5,165.5,165.5,10,20171026
539132,VEGETABLE,3.28,3.28,3.19,3.19,9398,20171026
539141,UFO,389.95,398,389,395,5816,20171026
539143,SBCL,60.25,60.5,60.1,60.15,11938,20171026
539148,SHIVALIK,539.65,571.5,528,570.75,5150,20171026
539149,ICSL,3.78,3.78,3.75,3.78,1105,20171026
539150,PNCINFRA,178.4,199.15,176.6,181.05,179709,20171026
539151,ARFIN,1060,1180,1050,1164.8,3884,20171026
539168,SPISYS,7.8,7.8,7.8,7.8,400,20171026
539169,FUNNY,10.94,10.94,10.94,10.94,370,20171026
539176,HAWAENG,59.25,59.25,56,56.6,345,20171026
539177,AIIL,44,44,40.6,40.6,1225,20171026
539195,POEL,68.85,68.85,65,66.7,6659,20171026
539196,AEL,75,76.85,70,73.85,1565,20171026
539200,NOBPOL,0.75,0.75,0.74,0.75,1050,20171026
539207,MANPASAND,440.95,460.95,435.95,444.8,10662,20171026
539217,SRESTHA,11.4,11.4,11.4,11.4,25,20171026
539219,MUL,122.9,122.9,122.9,122.9,1101,20171026
539223,AMBITION,50,55.95,49,55.95,11250,20171026
539225,JIYAECO,48.95,48.95,45,47.6,18000,20171026
539228,GGPL,158.5,158.9,156.95,158.1,16500,20171026
539229,MRSS,310.5,310.5,302,303,12000,20171026
539235,GPL,48.8,48.8,48.8,48.8,1,20171026
539251,BALKRISHNA,75.3,75.5,69.6,69.8,14385,20171026
539252,SCFL,9,10.67,9,10.32,70239,20171026
539254,ADANITRANS,231.75,232,228.45,230.65,52904,20171026
539255,STARDELTA,164,179.75,164,172.5,78,20171026
539267,PCPROD,33.65,33.65,33.65,33.65,51,20171026
539268,SYNGENE,512,518.65,495,510.45,27448,20171026
539274,BLFL,11.1,11.1,10.85,10.9,1941,20171026
539275,MSL,115,115.5,115,115.5,3000,20171026
539276,KAYA,939,959.9,930,933.4,4737,20171026
539278,SYMBIOX,2.85,2.85,2.81,2.81,22714,20171026
539287,ORTINLAABS,15.9,16.5,15.9,16.45,16025,20171026
539289,MJCO,540,544,523.5,528.7,36554,20171026
539290,BINDALAGRO,26,26.6,25.6,25.8,21724,20171026
539300,AKSPINTEX,43.85,43.85,43.85,43.85,5,20171026
539301,ARVSMART,156.2,162.65,156.2,160,11043,20171026
539302,POWERMECH,561.15,561.15,555,560,463,20171026
539309,RAMASTEEL,187.55,188.85,181.1,184.15,13751,20171026
539311,NFIL,17.1,17.1,17.1,17.1,212,20171026
539313,UTINIFTETF,1033,1033,1033,1033,25,20171026
539331,VETO,207,209,204,204.3,5170,20171026
539332,NAVKARCORP,194,195.5,191.1,193.4,19211,20171026
539333,PENPEBS,110,111.8,108.2,110.2,6896,20171026
539334,SHREEPUSHK,257,262.85,254.1,256.4,27625,20171026
539336,GUJGAS,889,900.35,886,898.25,2189,20171026
539346,SADBHIN,107,110,104.65,105.9,11742,20171026
539351,PRABHAT,143.05,153.1,141.5,149.35,490030,20171026
539353,SWARAJAUTO,90.45,90.45,90.45,90.45,1,20171026
539354,POLYSPIN,83.8,85.25,80,82,2160,20171026
539359,PRITIKAUTO,76.7,78.9,73.9,74.25,29736,20171026
539363,SKC,109.5,109.5,106.1,106.1,9000,20171026
539384,KRISHNACAP,7.45,7.45,7.45,7.45,288,20171026
539391,ACME,24.3,24.4,23.25,23.25,1711,20171026
539400,MALLCOM,207,207,207,207,999,20171026
539403,ARAMBHAN,33.5,33.5,33.5,33.5,15000,20171026
539404,SATIN,302.25,303.6,297.65,299.8,4186,20171026
539407,GENCON,149,149.8,145,148.35,18604,20171026
539428,TEJNAKSH,356.45,356.45,356.45,356.45,400,20171026
539436,COFFEEDAY,220.1,221.35,219.6,220.45,1014,20171026
539437,IDFCBANK,57.45,58,56.8,57.2,831011,20171026
539447,BEARDSELL,68,72.45,66,70.1,11518,20171026
539448,INDIGO,1170,1182,1154.6,1167.9,19724,20171026
539450,SHK,265,273.5,258.05,272.15,6484,20171026
539470,SHREEGANES,286.95,286.95,275.1,286.95,2251,20171026
539479,GTV,29.9,29.95,29.9,29.95,2479,20171026
539487,LICNETFSEN,350,351.8,330,330,11,20171026
539516,HDFCNIFETF,1050.73,1050.73,1048.04,1048.04,4,20171026
539518,UDAYJEW,18.8,20.65,18.8,20.65,722,20171026
539523,ALKEM,1846.95,1875,1846.9,1863.1,570,20171026
539524,LALPATHLAB,744.8,754.7,740.1,742.85,143531,20171026
539525,NAVKETAN,0.91,0.91,0.91,0.91,200,20171026
539528,AAYUSH,42.05,43.6,42,42.5,845,20171026
539542,LUXIND,1145,1210,1145,1161.2,3125,20171026
539551,NH,308.6,309,303,304.25,3036,20171026
539593,SHIVA,1.78,1.78,1.78,1.78,300,20171026
539595,NATECO,96.1,96.15,95.85,96,82395,20171026
539597,JSLHISAR,224,230,221.15,223.05,46381,20171026
539620,AINFRA,97.35,97.35,97.35,97.35,50,20171026
539636,PRECAM,111,115.2,111,113.1,5722,20171026
539658,TEAMLEASE,1624.4,1650,1624.4,1644.3,65,20171026
539659,VIDLI,95.3,95.3,91,92.15,3000,20171026
539678,QUICKHEAL,183.7,193,183.7,189.9,26753,20171026
539693,ALORA,13.2,13.2,13.2,13.2,173514,20171026
539725,GOKULAGRO,26.25,26.25,25.1,25.7,25560,20171026
539730,FREDUN,104.3,104.3,104.3,104.3,1,20171026
539742,SIMBHALS,28.65,29.6,28.65,29.3,13801,20171026
539784,LICNFNHGP,100,110,100,105,874,20171026
539785,PDMJEPAPER,30.8,30.8,30.25,30.4,8685,20171026
539787,HCG,269.15,269.75,262.1,269,791,20171026
539798,UMIYA,111,114,111,114,11250,20171026
539799,BHARATWIRE,96.85,98,94.75,95.5,33774,20171026
539807,INFIBEAM,127.95,135,125.65,130.95,1164527,20171026
539842,SYSCO,50,50,50,50,5000,20171026
539844,EQUITAS,149.55,152.9,145.5,146.1,654827,20171026
539861,SKIL,37.05,37.05,37.05,37.05,25706,20171026
539871,THYROCARE,698,707,686.95,690.65,1268,20171026
539872,BAJAJHCARE,300,300,300,300,8400,20171026
539873,BRONZE,2.23,2.34,2.23,2.32,13188,20171026
539874,UJJIVAN,326,326.25,321.5,322.55,94101,20171026
539875,RSDFIN,135.6,135.6,135.6,135.6,1,20171026
539876,CROMPTON,221.65,222.95,214.2,216.05,21267,20171026
539883,PILANIINVS,2876,2930,2876,2896,373,20171026
539889,PARAGMILK,270.05,274.4,267.25,269.2,28976,20171026
539910,KOCL,1.91,1.91,1.91,1.91,6000,20171026
539917,NAGARFERT,17.4,18.9,16.6,18.3,1010111,20171026
539939,YASHCHEM,122,122.9,121.55,122.9,9000,20171026
539940,MAXVIL,84.15,84.2,81.95,82.45,25124,20171026
539956,TAALENT,160,170,160,164.9,2396,20171026
539957,MGL,1182.55,1198.95,1169.85,1181.1,19038,20171026
539962,QFSL,0.92,0.92,0.92,0.92,282,20171026
539963,ZEAL,515,515.15,515,515.05,2000,20171026
539978,QUESS,886.05,926,865.05,872.85,29040,20171026
539979,DIGJAMLTD,11.27,11.38,11.15,11.19,46308,20171026
539981,MAXINDIA,136.35,139,135.1,137.9,4187,20171026
539984,HUIL,1120,1199.95,1000,1054,695,20171026
539985,TITAANIUM,11.95,11.95,11.95,11.95,8000,20171026
539992,LLOYDSTEEL,1.51,1.67,1.51,1.57,191610,20171026
540005,LTI,807.35,821.95,807,820.85,16487,20171026
540006,BULL,34.1,34.35,33.85,34.35,276,20171026
540023,MIENT,50.5,50.5,46.05,48.7,7020,20171026
540024,ASHARI,38.85,38.85,38.85,38.85,500,20171026
540025,ADVENZYMES,261.6,263.45,258.45,259.55,19336,20171026
540027,PTIL,155.45,160,140,155,30000,20171026
540047,DBL,811,924,811,905.9,320346,20171026
540048,SPAL,391,395.05,382.5,389.15,2526,20171026
540061,BIGBLOC,99,99.6,97.05,98.8,23132,20171026
540063,ECS,21.1,21.2,18.75,20.2,30924,20171026
540064,FRETAIL,515,518.5,501.3,512.05,30130,20171026
540065,RBLBANK,530,544.4,521.15,530.75,376916,20171026
540071,CAMSONSEEDS,17.9,18.46,16.87,17.35,14521,20171026
540072,SHIVAEXPO,26.3,26.72,26.3,26.72,90000,20171026
540073,BLS,261.4,262.25,257.3,258.35,49308,20171026
540081,GOVNOW,12.7,12.7,11.5,11.6,104224,20171026
540082,RSTL,36.2,38.35,36.2,38.35,9000,20171026
540083,TVVISION,50.5,50.5,50.5,50.5,205,20171026
540108,TAHL,27.25,27.25,24.75,26.95,705,20171026
540115,LTTS,820.35,820.35,809.9,817.2,2172,20171026
540124,GNA,348.25,354.5,346,352.3,12772,20171026
540125,RADHIKAJWE,17.25,17.25,17.25,17.25,3200,20171026
540132,SIIL,18.25,18.25,18.25,18.25,100,20171026
540133,ICICIPRULI,389.95,393,385.1,387.2,71779,20171026
540134,IISL,8.8,8.9,8.8,8.9,5196,20171026
540135,ARCFIN,6.73,6.73,6.73,6.73,83800,20171026
540136,HPL,145.9,147.25,139.55,141.65,24626,20171026
540143,SAGARSOFT,30,30,30,30,600,20171026
540145,VALIANTORG,507,507,503.5,505.25,600,20171026
540146,ACML,98,99.5,97,97.75,48000,20171026
540152,IGRL,25.5,25.5,25.5,25.5,4000,20171026
540153,ENDURANCE,1111,1111,1051.45,1071.75,4855,20171026
540154,IDFSENSEXE,340,345,340,345,2,20171026
540173,PNBHOUSING,1421.1,1598.45,1401.75,1418.35,62295,20171026
540175,REGENCY,33,33,31.2,32.05,8963,20171026
540180,VBL,492.1,497,491.05,492.2,1608,20171026
540192,LKPSEC,22.83,22.83,22.83,22.83,72536,20171026
540203,SFL,1383.8,1415,1380,1390.3,235,20171026
540205,AVL,85,86.4,84.9,86.4,32000,20171026
540210,TMRVL,143.6,144.9,141,141.8,4304,20171026
540212,TCIEXP,564.55,572.5,560,562.85,1391,20171026
540222,LAURUSLABS,540,541.85,532.4,533.7,2226,20171026
540243,NEWLIGHT,24,24,23.1,23.25,1100,20171026
540268,DHANVARSHA,25.1,25.1,24.05,24.1,25808,20171026
540293,PRICOLLTD,88.5,88.55,87.9,88.2,31789,20171026
540311,JITFINFRA,40.5,41.8,38.55,39,30653,20171026
540332,TANVI,75.5,75.5,75.5,75.5,2000,20171026
540360,LLFICL,15.65,15.65,15.65,15.65,3396,20171026
540366,RADIOCITY,384.9,384.9,378.5,379.15,1702,20171026
540376,DMART,1158,1172,1132.7,1143.65,147905,20171026
540393,SMLT,70.5,70.6,70.5,70.5,16000,20171026
540396,MANOMAY,36.5,36.5,36.5,36.5,4000,20171026
540401,MAXIMUS,25.05,25.05,25.05,25.05,6000,20171026
540402,MANAS,364,364,364,364,300,20171026
540403,CLEDUCATE,343.1,343.1,331.1,334.1,3016,20171026
540404,PRIME,133,133,133,133,2000,20171026
540425,SHANKARA,1465,1485,1445,1468.95,9614,20171026
540426,RELSTRUCT,37,37,37,37,3000,20171026
540455,ESCORP,15.05,15.05,15.05,15.05,8000,20171026
540492,PGL,14.15,14.15,14.15,14.15,10000,20171026
540497,SCHAND,475,475.4,470,470.9,4196,20171026
540519,MEERA,182.45,186,182.45,186,6000,20171026
540526,IRBINVIT,93.2,93.2,92.75,92.83,55000,20171026
540530,HUDCO,80.95,83.8,80.75,82.15,897827,20171026
540544,PSPPROJECT,420.85,427.95,413.2,420.4,8003,20171026
540550,YUG,32,37.2,32,34.8,24000,20171026
540565,INDIGRID,96.99,97,96.2,96.5,66339,20171026
540570,SFIVL,4.8,4.8,4.8,4.8,499,20171026
540575,STARCEMENT,113.5,119.8,111.2,115.85,420185,20171026
540593,HEOF1126RG,9.45,9.56,9.45,9.55,17549,20171026
540594,HEOF1126RD,9.9,9.9,9.9,9.9,27,20171026
540595,TEJASNET,332,336.15,325.1,327.05,35583,20171026
540596,ERIS,563.55,567.95,560,565,2711,20171026
540602,GTPL,141,144,134.5,142.6,4384,20171026
540611,AUBANK,574.9,590.2,574,581.5,37354,20171026
540614,GGENG,42,42.5,42,42.5,18000,20171026
540616,ARTEMIS,116,119,114,115.9,1637,20171026
540621,BHAGYAPROP,18.95,18.95,18.2,18.55,6144,20171026
540642,SALASAR,285.3,290,283.4,288,9261,20171026
540647,GANGESSEC,115,119.95,111,116.95,4088,20171026
540648,PALASHSEC,91.5,92.9,88.85,88.85,7637,20171026
540649,AVADHSUGAR,1160.1,1200,1160.1,1192.05,2776,20171026
540650,MAGADHSUGAR,209.05,213.45,202.3,207.95,3030,20171026
540652,CTCL,44.5,45,44.5,45,6000,20171026
540653,SINTEXPLAST,92.65,93.2,92.55,93,322755,20171026
540669,UTINEXT50,285,289.95,285,289.95,2873,20171026
540673,SIS,780,780,773.1,774.75,673,20171026
540678,COCHINSHIP,571.05,573.75,566.1,567.1,38578,20171026
540679,SMSLIFE,440,463,430,455.55,1272,20171026
540680,KIOCL,268.8,268.8,268.8,268.8,836,20171026
540691,ABCAPITAL,176.5,179,174,174.4,659818,20171026
540692,APEX,406,428.9,388.1,428.1,175941,20171026
540694,ANG,92.6,92.7,90.25,90.25,12800,20171026
540697,AMFL,16,16,16,16,104000,20171026
540698,NEL,10.3,12.15,9.96,11.03,40000,20171026
540699,DIXON,2751.65,2775,2720,2752.2,6484,20171026
540700,BRNL,178.65,179.75,175.1,175.75,5296,20171026
540701,DCAL,299.9,299.9,293.25,295.75,9907,20171026
540702,LASA,140,145.9,136.8,141.2,23735,20171026
540703,PROVESTSER,27.7,27.7,27.7,27.7,100,20171026
540704,MATRIMONY,863.25,870,840,855.4,1471,20171026
540709,RELHOME,81.25,82.5,80.4,81.05,137992,20171026
540710,CAPACITE,337,340.3,333.6,334.6,46312,20171026
540715,SAGAR,35,35,34.9,34.95,9000,20171026
540716,ICICIGI,676,690,676,682.8,31956,20171026
540717,PQIF,83.2,83.2,75.6,83.2,14319,20171026
540718,AKM,23.05,23.05,23.05,23.05,6000,20171026
540719,SBILIFE,668.5,669.65,660,665.05,25390,20171026
540724,DIAMONDYD,1175,1184.95,1154.75,1162.7,7256,20171026
540725,SISL,52.55,55.95,52.55,53.85,72000,20171026
540726,TTFL,55,55,55,55,12000,20171026
540727,POOJA,48.55,53,48.55,52.6,54000,20171026
540728,SAYAJIIND,374.45,374.45,374.45,374.45,1540,20171026
540729,VANTABIO,62,68.4,57.95,67.6,135000,20171026
540730,MEHAI,33,33,33,33,3000,20171026
540735,IRIS,60.3,64.95,60.15,64.6,152000,20171026
540736,SIDDH,43.65,43.7,43.65,43.7,16000,20171026
540737,SGRL,35.5,35.5,33.55,33.55,6000,20171026
540738,STL,141,141,140,140,12000,20171026
540743,GODREJAGRO,558.9,561,543.2,546.4,88029,20171026
540744,MESCON,49.1,49.1,49.1,49.1,6060,20171026
540749,MASFIN,648.5,665.4,643,660.2,38087,20171026
540750,IEX,1560,1587,1531.05,1554.5,25193,20171026
540755,GICRE,880,881,845,853.9,526796,20171026
555555,SENSEXIWIN,344.14,344.14,344.14,344.14,150,20171026
570001,TATAMTRTDVR,234.95,235,230,230.55,70860,20171026
570002,FELDVR,46,47.95,42.3,47.95,1933,20171026
570003,GUJNREBNDVR,1.33,1.41,1.3,1.33,13333,20171026
570004,JISLBNDVR,60.8,61.45,60.8,61.1,2573,20171026
570005,SCAPDVR,4.52,4.52,4.52,4.52,1000,20171026
580001,STAN CHART,63.75,63.75,62,62,1701,20171026
590003,KARUR VY(PS,125.65,127.5,124.75,126.55,195491,20171026
590005,TIDE WATE(PS,6445,6789,6445,6584.85,1698,20171026
590006,AMRUTANJAN,574.05,580,568.2,568.9,623,20171026
590013,XPRO INDI(PS,47.2,49.75,47.2,49.6,3319,20171026
590018,HISARMET(PS,83.1,87,81.9,82.2,7914,20171026
590021,BHARAT RA(PS,2900.05,2900.05,2899,2899.95,66,20171026
590022,EASTER SI(PS,5.55,5.59,5.07,5.59,53744,20171026
590024,FERT CHE(PS,42.9,43.4,42.55,42.95,121196,20171026
590025,GINNI FIL(PS,45.05,45.55,44.9,45.15,32229,20171026
590030,SOUTH PET(PS,43.5,46.1,43,44.6,521878,20171026
590031,DE NORA,241.55,246.65,241.55,245.5,1323,20171026
590041,KAVERI TELE,9.74,9.99,9.25,9.28,165,20171026
590043,HARITA SEAT,818,838.15,818,819.3,285,20171026
590051,SAKSOFT LTD,215,235,215,222.9,5687,20171026
590056,SALONA COTSP,122.3,125.95,122.3,125,845,20171026
590062,ANDHRA SUGAR,576,580.95,547,556,43378,20171026
590065,INDIA MOTOR,843,875,840.1,874.5,303,20171026
590066,KCP LTD,124.85,125.95,122.2,123.3,11220,20171026
590070,RADAAN MEDIA,1.25,1.25,1.25,1.25,98599,20171026
590071,SUNDARAM FIN,1650.05,1679,1650,1664.15,719,20171026
590072,SUNDARAM BRK,705,705,666.55,673.35,1257,20171026
590073,WHEELS INDIA,1543.7,1645,1466,1590.25,705,20171026
590075,LAMBODHARA T,67.25,69.95,67,68.15,10104,20171026
590078,MAITHAN ALL,594.9,605.25,590.95,602.45,20916,20171026
590080,EASTERN GAS,49,51,47.55,50,7106,20171026
590084,KANCO ENTER,0.37,0.37,0.37,0.37,65,20171026
590086,ORISSA MINE,1832.75,1914,1794.9,1858.3,3927,20171026
590095,GOLDBEES,2645.2,2653.2,2640.1,2644.68,1159,20171026
590096,LIQUIDBEES,999.99,1000.01,999.99,1000.01,461710,20171026
590097,KOTAKGOLDETF,261,264.9,260.12,260.29,698,20171026
590098,SBI GOLD ETS,2700,2700,2671.25,2674.47,73,20171026
590099,QUANTUM GOLD,1315.1,1315.1,1314.25,1315,1177,20171026
590101,UTI GOLD ETF,2645,2645,2625.5,2626.13,63,20171026
590103,NIFTY BEES,1060.24,1065.65,1057.75,1064.4,351,20171026
590104,JUNIOR BEES,295,298.15,295,295.9,805,20171026
590106,BANK BEES,2550,2552.25,2524.7,2541.4,360,20171026
590107,KOTAK PSU BK,372.55,372.55,372.55,372.55,973,20171026
590108,PSUBNK BEES,413.3,413.3,413.3,413.3,200,20171026
590113,HNGSNG BEES,2633,2760,2633,2760,2000,20171026
590115,M50 ETF,97,97,95.85,95.9,30,20171026
590122,ASHIKACR,26.1,26.4,26,26.4,20177,20171026
590126,GRADIENTE,0.49,0.49,0.49,0.49,11700,20171026
590128,SHREE TULSI,10.92,12.05,10.92,12.05,22,20171026
590130,KANCO TEA,82,82.1,80,80.95,1937,20171026
590133,GENERA AGRI,6.19,6.19,5.8,6.19,30529,20171026
590134,MADRASFERT,29.05,32,29.05,29.9,340778,20171026
600180,HDFC BANK LT,1771,1850,1762.5,1795.65,359443,20171026
633228,BHARATFIN6,947,985,947,985,215246,20171026
639874,UJJIVAN,326,326,326,326,5000,20171026
700102,SRRAYL ALKPS,8.2,8.6,7.77,8.17,313,20171026
700133,3DPLM,67.6,67.61,67.6,67.61,2048,20171026
700134,VEDLRPS,10.33,10.35,10.33,10.33,177030,20171026
710055,UPLOCPS,14.77,14.77,14.77,14.77,15,20171026
710056,UPLCCPS,15,15,15,15,180000,20171026
717502,JSW NCPS,8.7,8.79,8.67,8.72,2836,20171026
717503,ZEE NCPS,9.85,9.85,9.82,9.82,71201,20171026
800252,SGB2016I,2771.51,2879,2771.51,2879,10,20171026
800254,SGBAUG24,2764,2764,2764,2764,1,20171026
800259,SGB2016IIIA,2780,2780,2780,2780,60,20171026
800269,SGBJULY25,2751,2849,2751,2756,33,20171026
934784,LTFINNCDIV,1041.01,1067.99,1041.01,1067.99,340,20171026
934847,1050TCFS19,1090,1090,1090,1090,50,20171026
934848,1050TCFS19A,1452.41,1452.41,1452.41,1452.41,50,20171026
934854,1275IIFL18,1033.98,1033.98,1028,1029,116,20171026
934855,1275IIFL18A,1130.2,1130.2,1130.2,1130.2,100,20171026
934868,RFL18H,1800.05,1805,1800,1805,170,20171026
934873,0MFL18,1820,1820,1820,1820,10,20171026
934888,940STFC18,1009.1,1009.5,1008,1009.5,124,20171026
934901,0MFL19,1610.01,1610.01,1610.01,1610.01,14,20171026
934910,0SIFL18,1600.05,1600.05,1600.05,1600.05,12,20171026
934913,12IIFLIII18,1030,1031.5,1030,1031.1,200,20171026
934931,0MFL2019K,1655,1655,1655,1655,118,20171026
934953,1185ECL19C,1063,1063,1040,1052,207,20171026
934954,0ECL2019D,1601.1,1601.1,1600,1600,15,20171026
935104,1075MFL19G,1055,1055,1055,1055,100,20171026
935134,957STFC19,1032.3,1032.3,1032.3,1032.3,84,20171026
935136,971STFC21,1085,1085,1085,1085,34,20171026
935196,1275DSK2021,2201.05,2450,2178.75,2450,44,20171026
935282,105SREI17C,998.12,1000,998.12,998.13,220,20171026
935290,1125SREI19G,1082,1082,1081,1081.15,336,20171026
935319,0IFCI21E,1250,1250,1250,1250,8,20171026
935321,990IFCI24F,1094.94,1094.95,1094.89,1094.89,23,20171026
935327,1025MFL17,998.61,998.61,998.61,998.61,307,20171026
935347,935IFCI20,1050,1050,1050,1050,5,20171026
935383,849NTPC25,13.6,13.65,13.6,13.62,25227,20171026
935405,1175MMFL18C,992.5,992.5,992.5,992.5,174,20171026
935413,0MMFL20G,1335.01,1335.01,1335,1335,700,20171026
935417,975MFL18B,1004.7,1004.7,1004.7,1004.7,375,20171026
935451,1025SEFL20H,1065,1065,1065,1065,49,20171026
935463,1075SREI20,1065,1071,1065,1070.83,664,20171026
935471,1125MMFL18,1000,1000,992,992,188,20171026
935484,925MFL18,1030,1030,1030,1030,10,20171026
935510,752PFC30,1103.2,1103.2,1103.2,1103.2,5,20171026
935514,760PFC35,1170,1170,1170,1170,40,20171026
935520,1050MFL18,1030,1030,1001,1010,165,20171026
935534,1075MFL18A,1242,1242,1242,1242,10,20171026
935574,753IRFC30,1106.31,1115,1106.31,1114.59,445,20171026
935580,739NHAI26,1127.45,1127.45,1110.1,1110.1,405,20171026
935584,76NHAI31,1172,1172,1172,1172,200,20171026
935586,875MFL18,989,989,989,989,175,20171026
935588,9MFL19,1020.7,1020.7,1020.7,1020.7,500,20171026
935594,925MFL19,1080.1,1080.1,1080.1,1080.1,55,20171026
935596,875MFL21,1055,1055,1055,1055,50,20171026
935600,0MFL18AII,1169.05,1209,1169.05,1200,202,20171026
935606,0MFL23AV,1243.7,1243.7,1243.7,1243.7,177,20171026
935616,753IREDA26,1118.03,1118.03,1118.03,1118.03,558,20171026
935618,774IREDA31,1195.4,1195.4,1193,1193,602,20171026
935640,727HUDCO26,1145,1145,1103.1,1108.58,72,20171026
935650,11KFL19,1000,1000,1000,1000,235,20171026
935670,739HUDCO31A,1197.38,1197.38,1197.38,1197.38,25000,20171026
935674,769HUDCO31,1195,1195.1,1194,1195,750,20171026
935690,764NABARD31,1181,1181,1181,1181,225,20171026
935692,850MFL18,1015.8,1015.8,990.25,990.25,129,20171026
935694,875MFL19,1008.8,1008.8,1008.8,1008.8,136,20171026
935752,9MMFSL26,1084.99,1084.99,1075,1075,264,20171026
935768,11KFL19A,1015.7,1015.7,1015.7,1015.7,325,20171026
935788,10EHFL26,1097,1097,1097,1097,15,20171026
935802,893DHFL26B,1039.25,1039.25,1039.25,1039.25,72,20171026
935806,920DHFL19B,1032,1032,1023,1023,26,20171026
935814,930DHFL26B,1064.99,1064.99,1064.99,1064.99,21,20171026
935832,910DHFL19B,1011.1,1011.1,1000,1000,200,20171026
935840,925DHFL23B,1045.01,1045.01,1045.01,1045.01,45,20171026
935892,975SIFL19,1040,1040,1040,1040,20,20171026
935898,10SIFL21,1056,1056.1,1056,1056.1,140,20171026
935908,905RHFL22B,1062,1062,1062,1062,10,20171026
935912,915RHFL27B,1060,1067,1060,1065,407,20171026
935936,935SEFL22B,997,1001.8,997,1001.8,100,20171026
935948,875MFL20A,989,989,989,989,100,20171026
935956,9MFL22A,1070.4,1070.4,1070.4,1070.4,43,20171026
935996,950SIFL22,1030,1030,1030,1030,25,20171026
935998,0SIFL22,1058,1059,1058,1059,66,20171026
936006,850MFL19A,1030.6,1030.6,1015,1015,348,20171026
936008,875MFL20B,991.05,1030,991.05,1030,450,20171026
936010,900MFL22A,980,980,980,980,25,20171026
936012,0MFL18D,1010.1,1010.1,1010,1010.05,80,20171026
936054,0SEFL22,1006,1006,1005,1005,12,20171026
936062,950SEFL27,1001.55,1004,1001.5,1003,500,20171026
936064,955SEFL27,1000,1000,990,990.08,635,20171026
947146,TATA18MAR11,1211111,1211111,1141000,1141000,3,20171026
950493,843PFC22,5105,5105,5050.46,5083.18,5,20171026
950495,843PFC22A,7600,7600,7541.05,7600,20,20171026
951066,IDBI17OCT14,965000,965000,935000,952500,4,20171026
954235,1150BOIPER,1140000,1140000,1140000,1140000,1,20171026
954786,1109IDBI99,975000,985000,975000,985000,6,20171026
955016,RCL29SEP16B,107280,107280,107280,107280,600,20171026
956805,EFLA3A701A,104093,104093,104093,104093,6,20171026
961694,IDFCBKBD1A,5200,5200,5000,5000,112,20171026
961696,IDFCBKBD1C,5000,5000,5000,5000,4,20171026
961697,IDFCBKBD1D,7841,7841,7841,7841,1,20171026
961699,IDFCBKBD1E,5150.05,5165,5150.05,5165,12,20171026
961700,IDFCBKBD1F,8082,8086,8082,8085.5,12,20171026
961703,SBIBIVR,11425,11425,11364,11364,11,20171026
961706,IIFCLBDIS2,1617,1617,1617,1617,20,20171026
961709,IDFCBKBD1G,5150.05,5150.05,5150.05,5150.05,4,20171026
961712,PFCBS2,8245.24,8250.01,8245.24,8250.01,29,20171026
961714,PFCBS4,8261,8261,8261,8261,24,20171026
961715,PFCBT1S1,5280.1,5280.1,5280.1,5280.1,2,20171026
961716,PFCBT1S2,8080,8080,7904.34,7905.09,44,20171026
961718,PFCBT1S4,8200,8200,8200,8200,4,20171026
961720,IDFCBKBD1J,8175,8175,8175,8175,1,20171026
961721,LTINF90122I,1084.2,1184.56,1084.2,1088,298,20171026
961722,LTINF9122II,1650,1653,1650,1651.11,595,20171026
961727,820NHAI22,1102,1102,1101.02,1102,600,20171026
961729,820PFC2022,1086.02,1095,1080,1081.1,997,20171026
961731,8IRFC230222,1082,1085,1080.65,1081,455,20171026
961732,810IRFC2327,1150.01,1150.01,1150.01,1150.01,60,20171026
961733,HUDCO050322,1145.99,1146,1139.6,1139.6,306,20171026
961736,870IDFCBKB,7940.41,7940.41,7940.41,7940.41,8,20171026
961737,870LNT22A,1050.8,1051.3,1050.8,1051.3,196,20171026
961738,870LNT22B,1581,1583,1576.01,1582.5,614,20171026
961740,890SREI17B,1515,1515,1500,1500,2,20171026
961742,915SREI17B,1450,1450,1420,1420,90,20171026
961752,719IIFCL23,1095,1095.01,1095,1095.01,95,20171026
961771,708IIFCL33,1080,1080,1080,1080,25,20171026
961772,688PFC2023,1040.21,1040.21,1040.11,1040.11,500,20171026
961778,826REC23,1169.1,1169.1,1169.1,1169.1,10,20171026
961779,871REC28,1286,1286,1286,1286,261,20171026
961784,839HUDCO23,1133,1149.95,1133,1138.42,173,20171026
961785,876HUDCO28,1220,1230,1215,1215,1477,20171026
961790,843NHPC23,1175,1175,1175,1175,145,20171026
961792,892NHPC33,1325,1325,1310,1315,970,20171026
961798,875IIFCL33,1326,1326,1325,1325,339,20171026
961804,892PFC33,1355.5,1355.5,1355.5,1355.5,60,20171026
961815,883HUDCO29,1280,1280,1280,1280,1,20171026
961820,866IIFCL24C,1200,1200,1200,1200,200,20171026
961824,852NHAI24,1200,1200,1200,1200,100,20171026
961826,875NHAI29,1279,1279,1272.5,1274,340,20171026
961830,865IRFC29,1259.99,1259.99,1259.98,1259.99,40,20171026
961849,861KPL24,1200,1200,1200,1200,30,20171026
961851,900KPL29,1290,1290,1290,1290,30,20171026
961885,888IRFC29,1294,1294,1294,1294,274,20171026
961906,736NTPC25D,1100.1,1101,1070.6,1070.6,379,20171026
972611,IFCI150910D,7500,7730,7500,7730,8,20171026
972655,IFCI010811B,19351,19351,19350,19350,70,20171026
972656,IFCI010811C,10283,10358.99,10283,10358,50,20171026
972657,IFCI010811D,11950,11950,11251,11300,110,20171026
972660,IFCI310111A,5180,5180,5150.55,5180,14,20171026
972661,IFCI310111B,8135.05,8200,8135,8191,67,20171026
972663,IFCI310111D,7535,7535,7526,7527,16,20171026
972704,IFCI121211A,7546,7546,7546,7546,8,20171026
972705,IFCI121211B,5032,5040,5032,5040,6,20171026
972706,IFCI121211C,7717,7717,7717,7717,1,20171026
972713,IFCI150212A,7748,7750,7716,7720.25,117,20171026
972714,IFCI150212B,5045,5099.97,5045,5099.97,6,20171026
972715,IFCI150212C,7450.01,7500,7450.01,7500,8,20171026
972719,IFCI310312A,7184.35,7184.35,7184.35,7184.35,4,20171026
972721,IFCI310312C,7000,7000,7000,7000,4,20171026
972722,IFCI310312D,4726.1,4805,4726.1,4805,6,20171026
972885,893PTCIF22A,7928,7928,7755.15,7800,64,20171026