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

500002,ABB LTD.,1230.05,1232.75,1205.15,1217.9,10892,20181025
500003,AEGIS LOGIS,226.2,231,225.4,228,2374,20181025
500008,AMAR RAJA BA,735,780,733.7,770.1,10517,20181025
500009,A.SARABHAI,9.89,10,9.49,9.51,143707,20181025
500010,HDFC,1715,1739.05,1685.1,1693.25,49152,20181025
500012,ANDHRA PETRO,83.9,83.9,81.75,83.3,127474,20181025
500013,ANSAL INFRAS,10.29,10.45,10.29,10.45,413,20181025
500014,APPLE FINANC,1.9,2,1.9,2,6032,20181025
500020,BOM DYEING,86.65,86.65,86.65,86.65,126192,20181025
500023,ASIANHOTNR,168,168,146.5,152.7,7176,20181025
500027,ATUL LTD.,3179.95,3225,3123.95,3195.7,2201,20181025
500028,ATV PROJECTS,6.83,6.9,6.82,6.9,950,20181025
500029,AUTOLITE(I),40.7,41.45,39.2,40,7118,20181025
500031,BAJAJ ELECT.,492.8,492.8,480,484,8968,20181025
500032,BAJAJHIND,9.7,10,9.61,9.83,729349,20181025
500033,FORCE MOTR,1668.25,1720,1650,1698.15,24859,20181025
500034,BAJFINANCE,2295,2345.5,2260,2332.75,245769,20181025
500038,BALRAM.CHINI,95.5,99.5,94.85,97.5,564977,20181025
500039,BANCO PROD.,180.25,187,180.25,183.5,11471,20181025
500040,CENTURY TEXT,760,789.5,753.55,778.1,57993,20181025
500041,BANNARI AMAN,1751.3,1772,1700,1762.6,187,20181025
500042,BASF INDIA,1659,1670.35,1630.15,1637.25,656,20181025
500043,BATA INDIA,870,949,865.2,923.4,134911,20181025
500048,BEML LTD,562,562,530.7,541.8,56463,20181025
500049,BHARAT ELECT,83.75,85.15,82,83.4,424647,20181025
500052,BHANSALI ENG,92.4,93.9,90.65,91.5,109340,20181025
500055,BHUSH STEEL,26,26.6,25.75,26.1,42646,20181025
500058,BIHAR SPONGE,0.73,0.73,0.73,0.73,1600,20181025
500059,BINANI IND.,75,75,73.5,74.3,3386,20181025
500060,BIRLACABLE,133,139,129.3,136.7,12322,20181025
500067,BLUE STAR,519.6,522.6,508,516.3,771,20181025
500068,DISA INDIA,5548,5600,5548,5592.95,32,20181025
500069,BNK CAPITAL,98,98,92.7,93.25,899,20181025
500074,BPL LTD.,37.5,43,35.25,37.4,51179,20181025
500078,OAL,881,918.95,881,889.95,415,20181025
500083,CENTURY EXT,5.9,6.1,5.84,6.05,15822,20181025
500084,CESC LTD.,860,876,828.4,837.85,55789,20181025
500085,CHAMBAL FERT,140,144,138.75,142.3,12158,20181025
500086,EXIDE IND.,251,256.7,249.45,255,132768,20181025
500087,CIPLA LTD.,620,622.5,607.5,610.7,85382,20181025
500089,DIC INDIA,370,370.05,332,335.15,1044,20181025
500092,CRISIL LTD,1356,1373.15,1335,1364,1799,20181025
500093,CGPOWER,36,36.3,35.1,35.95,216345,20181025
500096,DABUR (I),406,408.75,396,398.4,98344,20181025
500097,DALMIASUG,82,87.5,82,85.55,60969,20181025
500101,ARVIND Ltd,312.05,322.35,312.05,320.2,38831,20181025
500102,BALARPUR IND,5.95,5.95,5.81,5.89,78294,20181025
500103,BHEL,74.95,76.5,69.5,70.35,3130963,20181025
500104,HIND.PETRO,230,236.1,224.4,226.45,835503,20181025
500106,IFCI LTD,12.9,12.95,12.57,12.71,493794,20181025
500108,MAHA.TELE,13,13.13,12.9,13.01,58464,20181025
500109,MRPL,83.4,83.95,81.85,83.2,315389,20181025
500110,CHENNAI PET.,262.8,265.05,256.7,258.05,26301,20181025
500111,REL.CAP.,237,238.75,230.8,233.35,705642,20181025
500112,STATE BANK,254.8,255,248.4,249.65,1439903,20181025
500113,STEEL AUTH.,64.5,64.85,62.6,63.05,521710,20181025
500114,TITAN,788,796.35,778.6,792.05,172264,20181025
500116,IDBI BANK L,59.3,59.75,58.55,59.3,540749,20181025
500117,DCW LTD.,17.35,17.95,17.3,17.8,17425,20181025
500119,DHAMPUR SUGA,138.25,150,138.25,145.4,74568,20181025
500120,DIAMINES&CHM,162.5,178,161.5,176.5,24704,20181025
500123,ELANTAS,1880,1898,1866.05,1898,1084,20181025
500124,DR.REDDY'S,2460,2460,2384.45,2394.25,52019,20181025
500125,E.I.D.PAR,224,224,217,220.85,14290,20181025
500126,MERCK LTD,2748,2772,2658.15,2731.2,1430,20181025
500128,ELEC.CASTING,18.4,18.8,18.1,18.7,27788,20181025
500132,EMPEE SUGARS,1.7,1.7,1.6,1.7,8372,20181025
500133,ESAB INDIA,837,864.8,837,853,168,20181025
500135,ESSEL PROP,86,89.7,85,85.6,2845,20181025
500136,ESTER INDUS.,39.5,39.5,38.5,38.85,3325,20181025
500139,FEDDERELEC,18.95,18.95,17.2,17.2,2208,20181025
500141,FERRO ALLOYS,5.05,5.28,5,5.06,38736,20181025
500142,FGP LTD.,1.55,1.55,1.55,1.55,10,20181025
500144,FINOL. CABLE,480,481.4,469.35,473.05,2984,20181025
500147,CMI FPE,744,744,671.05,706.3,93,20181025
500148,UFLEX LTD,266.05,266.2,261,264.65,5384,20181025
500153,GANESH BENZO,55,55.95,53.4,55.6,67062,20181025
500155,GARDEN SILK,19.05,20.65,18.6,20.2,4504,20181025
500159,METROGLOBL,65,65,65,65,100,20181025
500160,GTL LTD.,6.29,6.29,5.67,5.72,7933,20181025
500163,GODFREY PH,706.05,725,699.55,717.85,15401,20181025
500164,GODREJ IND,451,457,434.1,447.05,24702,20181025
500165,KANSAI NERO,363.35,375.4,362.5,367.25,502382,20181025
500166,GOODRICKE,275,282.95,272.3,278.4,1481,20181025
500168,GOODYEAR (I),925.05,925.05,903,906.65,987,20181025
500170,GTN INDUS,10.32,10.4,9.98,10.36,2337,20181025
500171,GHCL LTD,193,198,189.65,192.35,12725,20181025
500173,GUJ.FLOURO,848.15,875,828.85,867.6,2033,20181025
500179,HCL INFOSYS,24.1,26.85,23.7,25.7,503261,20181025
500180,HDFC BANK,1987,2003.25,1962.3,1969.55,89154,20181025
500182,HEROMOTOCO,2694.95,2725,2648.7,2694.55,23685,20181025
500183,HIMACHAL FUT,19.35,19.9,19.35,19.65,412987,20181025
500184,HSCL,122.3,123.95,120.4,123.35,21157,20181025
500185,HIND.CONSTN.,11.7,12,11.51,11.85,548383,20181025
500186,HIND.OIL EXP,129.95,129.95,125.75,126.2,40361,20181025
500187,HSIL,241,243.45,231.65,232.35,5083,20181025
500188,HINDUS.ZI,279,283,276,279.75,100204,20181025
500189,HINDUJA VENT,446.5,454.45,424,431.65,1470,20181025
500191,HMT LTD.,18,18.8,18,18.7,1025,20181025
500192,PRAG BOSIMI,2.64,2.75,2.63,2.75,1300,20181025
500193,HOTEL LEELA.,13,13.05,12.94,12.99,4024,20181025
500199,I.G.PETRO,407,424.95,390,403.55,6576,20181025
500201,IND.GLYCOLS,362,362,342.4,342.4,7619,20181025
500207,INDO RAMA,20,20,19.2,19.3,4639,20181025
500209,INFOSYS LTD,643,655.75,636.05,649.3,373386,20181025
500210,INGERSOLL,520,529.65,507.5,521.4,3656,20181025
500211,INSILCO LTD.,18.65,18.65,17.35,18.45,387,20181025
500212,INTEG.FIN.SE,36.1,36.1,36.1,36.1,1,20181025
500213,INTER.TRAVEL,156.4,159,156.4,157,90,20181025
500214,ION EXCHANGE,366.8,366.9,347,349.9,21809,20181025
500215,AGRO TECH FO,512,518.7,505,511.85,242,20181025
500219,JAIN IRRIG,66,67.25,64.75,65.25,507668,20181025
500220,JASCH INDUST,53,55.45,53,53,645,20181025
500223,JCT LTD,2,2.03,1.95,2,159027,20181025
500227,JINDAL POLYF,248.2,255.55,247,251.6,5698,20181025
500228,JSWSL,352.95,355.7,343.5,353.45,209282,20181025
500231,UMANG DAIR,58.45,58.45,56.25,58.45,273,20181025
500233,KAJARIA CER.,340,367.2,324.5,361.25,145881,20181025
500234,KAKATIYA CEM,190.5,190.9,184,186.55,8367,20181025
500235,KALYANI STEL,218.25,221.2,216.65,219.75,15920,20181025
500238,WHIRLPOOL,1412.4,1424,1383,1405.45,2045,20181025
500239,KG DENIM,26.15,27.25,25.2,25.95,8712,20181025
500240,KINETIC ENG.,47,47,44.25,45.95,714,20181025
500241,KIRL.BROS.,209,211.4,197,202,10380,20181025
500243,KIRL INDUS,1024.95,1024.95,900,920.8,359,20181025
500245,KIRL.FERROUS,79.4,80.05,78.5,78.95,31902,20181025
500246,ENVAIN ELECT,43.3,45,43.3,45,5382,20181025
500247,KOTAK MAH.BK,1175,1201.75,1166.1,1188.55,150974,20181025
500249,KSB,780,812,769,786.4,1353,20181025
500250,L.G.BALKRISH,391.1,398.9,391.1,396.5,375,20181025
500251,TRENT LTD.,322.95,322.95,318,320.1,2940,20181025
500252,LAKSHMI MACH,5770,5770,5639.25,5668.05,1295,20181025
500253,LIC HOUS.FIN,410,412.25,401.9,410.3,65808,20181025
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,84189,20181025
500257,LUPIN LTD.,850,872.7,848,852.4,127805,20181025
500259,LYKA LABS,31.55,33.9,31.4,33.15,5108,20181025
500260,RAMCOCEM,561.05,574.3,549.15,568.1,12715,20181025
500264,MAFATLAL IND,170,175,170,173.1,1051,20181025
500265,MAH.SEAMLESS,443.95,454,441.75,450.2,1279,20181025
500266,MAH.SCOOTER,2247.1,2288,2231.3,2233.7,118,20181025
500267,MAJESTIC AUT,87.6,97.5,87.6,92.4,146,20181025
500268,MANALI PETRO,33.6,34.3,33.3,33.45,81460,20181025
500271,MFSL,374.45,377.85,368.7,373.15,24608,20181025
500279,MIRC ELECT,23.4,23.9,23.4,23.5,2543,20181025
500280,CENTURY ENKA,240,246.9,236.85,246.45,6753,20181025
500284,LORDS CHLORO,70.55,74.75,68.9,74.35,3495,20181025
500285,SPICEJET LTD,69.5,72.2,69.3,71.55,1231315,20181025
500288,MOREPEN LAB.,22.55,22.55,21.55,21.75,79171,20181025
500290,MRF LTD.,62000,62437,61200,61517.05,452,20181025
500292,HEIDEL CEM,123,132.5,122.1,129.5,24069,20181025
500294,NCC,65.5,67.7,65.45,65.8,676898,20181025
500295,VEDL,208.05,209.6,201.75,204.5,1132574,20181025
500296,NAHAR SPG.,74.1,77.15,74,75.7,3871,20181025
500298,NAT.PEROXIDE,4001.7,4001.7,3838,3856.95,13083,20181025
500300,GRASIM IND.,807,807,781,786.55,36231,20181025
500302,PEL,1910,1941,1845.4,1865.35,88307,20181025
500304,NIIT LTD.,70.4,76.4,70.4,72.35,198145,20181025
500306,JAYKAY,4.35,5.54,4.23,5.54,71058,20181025
500307,NIRLON,192.6,192.7,192.6,192.6,3745,20181025
500312,ONGC CORPN,157.9,162.7,153.15,155.7,457304,20181025
500313,OIL COUNTRY,15,15,12.56,13.69,6425,20181025
500314,ORIENT HOTEL,36.5,36.5,35.6,35.8,4997,20181025
500315,ORINTAL BANK,61.25,67.25,61.25,66.35,1345814,20181025
500317,OSWAL AGRO.,9.8,9.8,8.39,8.51,3529,20181025
500319,INDIAN SUCRO,21.95,22,21.95,22,1273,20181025
500322,PANYAM CEMEN,16.31,18,16.31,16.87,15795,20181025
500325,RELIANCE,1036,1040.05,1017,1030.2,704437,20181025
500327,PILITA,5.95,6.4,5.64,6.2,13810,20181025
500329,PENTAMED.G,0.34,0.36,0.34,0.34,5903,20181025
500330,RAYMOND,642,642,616.65,620.25,59277,20181025
500331,PIDILITE,937,948.3,923,933.7,17963,20181025
500333,PIX TRANS,190,190.65,181.35,186.3,31958,20181025
500335,BIRLA CORPN.,580,595.65,568.45,593.1,982,20181025
500336,SURYA ROSHNI,210,211.6,207.8,210.05,19081,20181025
500337,PRIME SECUR.,32.65,36.25,32.45,35.1,30896,20181025
500338,PRSMJOHNSN,77.95,85,77.7,81.75,27054,20181025
500339,RAIN,168,168,160.25,162.55,68910,20181025
500343,AMJLAND,20.9,21.4,20.8,21.15,2300,20181025
500346,PUN.COMMUNI.,22,22,22,22,389,20181025
500350,RSWM LTD,190.15,199.95,182.6,194.55,6316,20181025
500354,RAJSH.SUGAR,22.55,23.8,22.55,22.55,1506,20181025
500355,RALLIS INDIA,176,176,171.2,172.9,12018,20181025
500356,RAMANEWS,25.8,26.6,25.65,26,20558,20181025
500357,RAMA PAPER,35.65,36.9,35.65,35.65,39640,20181025
500360,RAPICUT CARB,57.45,57.45,54.25,54.25,1900,20181025
500365,RMGALLOY,23.7,23.8,22.6,22.6,36610,20181025
500366,ROLTA (I),15.97,15.97,15.97,15.97,20647,20181025
500367,RUBFILA INT.,42.85,44.25,41.5,43.25,5104,20181025
500368,RUCHI SOYA,5.09,5.2,5.09,5.14,356411,20181025
500370,SALORA INT.,29.4,29.4,29.4,29.4,1,20181025
500371,SAMTEL IND.,2.52,2.52,2.52,2.52,235,20181025
500378,JINDAL SAW,72.6,73.8,72.3,73.25,56293,20181025
500380,JK LAKSHMI,264.3,268.5,264.3,266.15,1841,20181025
500387,SHREE CEMENT,13508.65,13625.05,13370.45,13554.1,386,20181025
500390,REL INFRA,335,347,334,341.5,310238,20181025
500394,SOLID CARBID,0.23,0.23,0.23,0.23,3,20181025
500400,TATA POWER,68.3,69.85,67.6,69.05,232957,20181025
500402,SPMLINFRA,60,64,54,54.65,45492,20181025
500403,SUNDARAM FAS,523.4,532.8,518.7,527.55,3921,20181025
500404,SUNFLAG IRON,56.7,57.3,56.15,56.6,60994,20181025
500405,SUPREME PET,245.5,247,245,245.15,746,20181025
500407,SWARAJ ENGIN,1415,1415,1380,1401.65,407,20181025
500408,TATA ELXSI,963.95,969.95,953.5,958.05,67971,20181025
500410,ACC LTD,1366,1380,1356.3,1367.2,15035,20181025
500411,THERMAX,954.05,985,949,982.05,1295,20181025
500412,THIRUMALAI,109,112.8,107.9,111.7,32769,20181025
500413,THOMAS COOK,208.45,210,202.1,206.7,17369,20181025
500414,TIMEX GROUP,48,50.85,48,49.65,29369,20181025
500418,TOKYO PLAST,40.6,47.8,40.6,41.65,33,20181025
500420,TORRENT PHAR,1595,1620,1566.05,1586.9,3443,20181025
500422,TRANSCHEM,23.3,23.3,22.8,22.95,1094,20181025
500425,AMBUJA CEME,195,197.3,191.35,193.1,89539,20181025
500426,UTLINDS,17.75,18.4,17.6,17.85,9975,20181025
500429,UNIPHOS ENT.,92,92,89.1,90.15,818,20181025
500440,HINDALCO,226.15,227.8,219.55,222.6,225899,20181025
500444,WEST COAS PA,341,344,337.05,340.1,6285,20181025
500449,HIND.ORG.CHM,25.85,27.5,25.85,26.95,31125,20181025
500456,PAS.ACRYLON,20.6,20.6,19.55,19.9,12218,20181025
500459,PROCTER &GAM,9145.4,9200,9125,9163.5,944,20181025
500460,MUKAND LTD.,50.2,52,49.95,51.35,25481,20181025
500463,AGCNET,50.5,50.5,50.5,50.5,200,20181025
500464,UCAL FUEL,182.05,182.05,175.8,178.75,5028,20181025
500467,HARR.MALAYAL,82,83.6,81.05,81.7,3773,20181025
500469,FEDERAL BANK,81.5,81.75,79.4,80.45,346170,20181025
500470,TATA STEEL,543,550.55,540,546.55,345454,20181025
500472,SKF INDIA,1740,1807.95,1740,1784.5,8377,20181025
500477,ASHOK LEYL.,114.9,115.3,111.45,112.5,1423059,20181025
500480,CUMMINS (I),677.9,682.5,666.05,673.15,10310,20181025
500483,TATA COMM,448.8,457,444.5,448.9,11378,20181025
500488,ABBOTT (I),7200,7200,6920,7011.4,384,20181025
500490,BAJ HOLD INV,2595.3,2645.95,2595,2633.9,1032,20181025
500493,BHARAT FORGE,546,554.2,541.1,545,29565,20181025
500495,ESCORTS LTD.,587.9,587.9,564.1,569.7,99269,20181025
500500,HIND.MOTORS,7.62,7.8,7.45,7.7,23600,20181025
500510,LARSEN & TOU,1218.85,1218.85,1195.25,1202.8,118181,20181025
500520,MAH & MAH,729.9,744.5,724.95,733.8,114833,20181025
500530,BOSCH LTD,18307.5,19166.3,17962.15,18943.7,613,20181025
500540,PREMIER LTD,7.7,8.87,7.7,7.88,9633,20181025
500547,BHARAT PET.,279.95,282.15,274.3,276.8,303514,20181025
500550,SIEMENS LTD.,870.05,891.25,863.2,879.9,9867,20181025
500570,TATA MOTORS,168.3,169.5,164.55,165.4,1519716,20181025
500575,VOLTAS LTD,520,528.5,515.6,525.45,56382,20181025
500620,GREAT EASTE,293.5,301,285,288.35,10701,20181025
500645,DEEPAK FERT.,201.1,204.55,200.95,203.75,14597,20181025
500650,EXCEL INDUST,1390,1390,1316.7,1316.7,7768,20181025
500655,GARWARE POLY,220.8,220.8,212.95,213.9,1743,20181025
500660,GLAXOSMITH,1310,1310,1260.8,1283.6,2184,20181025
500670,GUJ.NARMADA,334.95,334.95,328,330.6,34618,20181025
500672,NOVARTIS,694,703,684,688.9,5822,20181025
500674,SANOFI,5684,5706.45,5593,5686,10135,20181025
500676,GLAXOSMITHKL,6997.3,7020,6838.9,7000.35,1125,20181025
500680,PFIZER LTD.,2790,2889,2775.85,2860.75,923,20181025
500690,GUJ.ST.FERT,96,96,92.9,93.5,156391,20181025
500696,HIND UNI LT,1590,1594.5,1552.55,1577,189648,20181025
500710,AKZOINDIA,1523,1523,1471,1490.55,836,20181025
500730,NOCIL LTD,146.8,149.4,145.55,148.2,33784,20181025
500770,TATA CHEM.,654.1,680.9,654.1,664.95,38218,20181025
500777,T.P.L.,37.25,39.8,36.5,38.7,285890,20181025
500780,ZUARIGLOB,103,103,100.7,101.55,2350,20181025
500790,NESTLE (I),9490,9580,9427.75,9517.3,2786,20181025
500800,TATAGLOBAL,218,224.65,216.15,222.3,79392,20181025
500820,ASIAN PAINTS,1180,1211.15,1153.15,1200.6,102248,20181025
500825,BRITANIA IND,5251,5402.05,5220.05,5317.45,20780,20181025
500830,COLGATE PALM,1112.05,1125.05,1101,1110.15,10762,20181025
500840,EIH LTD.,161.1,165.9,157,161.3,4849,20181025
500850,INDIAN HOTEL,124.25,129.3,123.55,128.3,40534,20181025
500870,CASTROL,142.05,148,141.35,146.4,130817,20181025
500875,ITC LTD.,286,289.5,284.6,287.25,465315,20181025
500877,APOLLO TYRES,203.8,207.9,199.5,206.5,135784,20181025
500878,CEAT LIMITED,1045,1045,998.3,1019,72073,20181025
500940,FINOLEX IND.,505,532,495.3,524.2,6231,20181025
501148,DALAL ST INV,442.5,442.5,442.5,442.5,106,20181025
501150,CENTRUM CAP,40.95,42,40.05,41.5,56171,20181025
501179,OSCAR INV.,40,40,39,39.5,40,20181025
501242,TCI FINANCE,15,16.05,15,15.75,456,20181025
501298,INDUS.&PRUD.,1094.9,1115,1071.05,1113.9,280,20181025
501301,TATA INVEST.,661,665.45,657,661.85,2837,20181025
501343,MOTOR&GEN.FI,49.95,49.95,43.65,43.75,1864,20181025
501370,WALCHAND PF,90.15,90.15,87,87.95,914,20181025
501391,W.H.BRADY,130.95,130.95,120,120,3,20181025
501421,SOLIX TECHNO,89.5,89.5,89.5,89.5,3,20181025
501423,SHA ENG PLA,831,891.95,816.3,860,1698,20181025
501425,BOM.BURMAH,1173,1208.9,1158.4,1190.15,10841,20181025
501430,BOM.CYCLE,1775,1800,1701.45,1800,5,20181025
501455,GREAVES COTT,114.25,117.65,113,116.95,32893,20181025
501700,INDIA NIVEH,52.25,52.25,52.1,52.1,5222,20181025
501831,COAST CORP,304.65,304.65,304.65,304.65,2,20181025
501833,CHOWGULE ST,14.48,14.48,13.13,13.13,1940,20181025
501848,GLOBAL OFFS,10.3,11.5,10.25,11.29,5595,20181025
502015,ASIIL,17,18.25,17,18,1562,20181025
502090,SAGAR CEM.,611.35,623.95,611,615.85,61,20181025
502137,DECAN CEMENT,365,370,342.5,346.9,220,20181025
502157,MANGALAM CEM,205,214.45,201.7,211.7,301,20181025
502168,N C L IND.,116.1,119.05,110.05,113.95,2928,20181025
502175,SAURAS.CEM.,39,40,38.95,39.45,55321,20181025
502180,SRI DIGV CEM,19.7,20.75,19.7,20.7,39142,20181025
502219,BOROSIL GLAS,255,260.5,253.45,255.25,9075,20181025
502281,TRIVENI GLAS,8.95,9.33,8.95,9,1007,20181025
502330,IPAPPM,461.5,469.2,450.05,452.85,15472,20181025
502355,BALKRISH IND,1015,1046.75,1004,1020.7,24905,20181025
502407,NATH PULP,56.1,59.95,51,59.9,4283,20181025
502420,ORIENT PAPER,43.65,45.2,43.45,44.65,43957,20181025
502445,CITADEL,20.35,28.55,20.35,22.55,314,20181025
502448,ROLLATAINER,2.81,2.94,2.76,2.81,86,20181025
502450,SESHA.PAPER,1022.5,1065.6,1019.1,1056.2,303,20181025
502587,RAMA PULP,63,63,60,61.35,4812,20181025
502742,SINTEX IND.,11.34,11.39,11.11,11.21,124342,20181025
502761,BLUE BLEND,3.42,3.53,3.42,3.53,2000,20181025
502820,DCM LTD.,70.7,70.7,70.7,70.7,22,20181025
502850,GAEKWAR,12.45,12.45,12.45,12.45,5,20181025
502865,FORBES & CO,1866,1889.4,1806,1832.8,613,20181025
502873,H.P.COTTON,48.7,49.95,48.7,49,579,20181025
502901,JAMSHRI RANJ,20.9,20.9,20.9,20.9,1800,20181025
502937,KESORAM IND,56,57,55.45,56.35,7533,20181025
502958,LAKSHMI MILL,2919,3045,2900,3007.5,152,20181025
502986,VARDH TEXT,1005,1009,975,997.6,905,20181025
503031,PENLAND LTD,10.75,10.8,10.35,10.43,86471,20181025
503100,PHOENIX MILL,535.5,579,531.15,552,1716,20181025
503101,MARATHON NEX,105,107.1,101,102.4,2806,20181025
503162,REL.CHEMOTX,59,64.7,58.85,61.8,228,20181025
503169,RUBY MILLS,258.9,258.9,250.2,250.3,304,20181025
503229,SIMPLEX REAL,64,64,64,64,9,20181025
503310,SWAN ENG,99.45,99.8,95.65,97.9,91581,20181025
503349,VICTORIA MIL,2610.1,2610.1,2610,2610,5,20181025
503624,SVARAJ TRAD,185.5,186.2,185,186.2,14065,20181025
503657,VEER ENERGY,9.4,11.4,9.27,9.89,25941,20181025
503722,BANSW.SYNTEX,67.75,69.5,65.7,68.95,497,20181025
503804,SHRI DINESH,108,108,105.4,106.95,502,20181025
503806,SRF LIMITED,1714.9,1747.6,1692,1741.6,16564,20181025
503811,SIYARAM SILK,360,360,335.05,346.65,609,20181025
503831,FOMENTO HOTE,81.05,81.15,81.05,81.15,2,20181025
503837,SHREE RAJSYN,6.12,6.12,6.12,6.12,1,20181025
503960,BHARAT BIJLE,1127,1150.05,1079.8,1120.65,4530,20181025
504000,ELPRO INTER,44.5,45,43.15,44.8,4572,20181025
504008,EMCO LTD.,7.25,7.68,7.21,7.56,27317,20181025
504028,GEE LTD,33.1,33.1,31.95,32.75,2445,20181025
504036,HIND.RECT,108.85,114.95,108.85,114.95,935,20181025
504058,NIPPOBATRY,633,659,630.05,634.2,64,20181025
504067,ZENSAR TECH.,235,235,221.65,222.6,11156,20181025
504076,JYOTI LTD.,19.75,24.85,19.75,22.15,11773,20181025
504084,KAYCEE IND,3715,3715,3715,3715,1,20181025
504092,INDOKEM LTD.,19,19,19,19,40,20181025
504093,PANA ENERG,240,243.75,239.5,243,704,20181025
504112,NELCO LTD.,227,238.45,222.8,238.4,18790,20181025
504132,PERM MAGNETS,120.55,124.95,119.3,122.05,2837,20181025
504176,HIGH ENERGY,337,337,273.5,308.3,128,20181025
504180,STD.BATTERY,7.5,7.5,7.5,7.5,5199,20181025
504212,UNIV.CABLE,222.9,226.2,218,221.4,13852,20181025
504220,W.S.INDUSTR.,3.55,3.8,3.53,3.8,3881,20181025
504258,LAKSHMI ELEC,501,515,495,509.15,435,20181025
504273,TUMUS ELECTR,37.25,37.25,37.25,37.25,50,20181025
504286,DELTA MAG,70,74.95,69.85,69.85,207,20181025
504340,CONFINT,0.98,0.98,0.98,0.98,620,20181025
504341,RELTD,38.9,38.9,38.9,38.9,409,20181025
504351,EMPOWER,0.2,0.2,0.2,0.2,2001,20181025
504369,GRANDMA TRAD,2.37,2.37,2.37,2.37,1,20181025
504392,KRISHNA VEN,9.01,9.01,9.01,9.01,16,20181025
504605,UNI ABEX,440,455,440,455,2,20181025
504614,SARDA ENMIN,283.75,284.75,279.05,279.7,4853,20181025
504646,BHAGWATI AUT,111.1,134.65,111.1,121.45,214,20181025
504673,UNIV.PRIME,3.04,3.04,2.76,3.04,698,20181025
504741,IND.HUME PIP,254,254,245,248.05,953,20181025
504786,INVEST &PREC,330,330,320.15,321.1,1345,20181025
504840,KAIRA CAN CO,812.25,896,812.25,813.05,125,20181025
504879,ORIENT ABRAS,25.3,25.9,24.3,24.85,7563,20181025
504908,DUNCANENG,80.5,80.5,80.5,80.5,75,20181025
504918,SANDUR MANG.,1129.9,1172.5,1065,1122.7,3119,20181025
504959,STOVAC IND.,2443,2443,2360,2393.85,30,20181025
504961,TATA YODOGAW,43,44.9,42.55,43.15,1572,20181025
504966,TINPLATE,147.5,151.55,147.5,150.1,61393,20181025
504973,TIFHL,486.05,493.95,476,481.5,2056,20181025
505010,AUTO AXLES,993.4,1057,993.4,1047.45,855,20181025
505029,ATLAS CYCLES,87,93.8,86.4,89.3,5206,20181025
505036,AUTO COR.GOA,677.05,695,677.05,683.2,292,20181025
505075,SETCO AUTO,35,35,33.95,34.15,91305,20181025
505160,TALBROS AUTO,214.15,219.95,209.75,213.95,1975,20181025
505163,ZF STEERING,888,888.8,875,875.65,1044,20181025
505192,SMLISUZU,620,663,620,659.05,2837,20181025
505196,TIL LTD.,276.85,276.85,271.3,272.55,405,20181025
505200,EICHER MOTOR,22215,22421.05,21339.8,21894.6,4260,20181025
505212,JAINEX,55.1,55.1,55.1,55.1,2,20181025
505216,ALFRED HERB,676.8,677,647.1,676.8,11,20181025
505230,CIMMCO,47.3,47.3,43.3,43.9,351,20181025
505232,VELJAN,754,780,740,779,111,20181025
505242,DYNAMAT.TECH,1342.05,1375.1,1340,1340.05,229,20181025
505250,G.G.DANDEKAR,71,71,70,70,15,20181025
505255,GMM PFAUDLER,909.4,949.45,909.15,944.8,193,20181025
505283,KIRLOSAR PN,147.5,149.9,140,141.05,7920,20181025
505299,KULK-POWER,58.95,59,55.8,58.85,1115,20181025
505324,MANUGRAPH IN,36.95,36.95,34.85,34.85,839,20181025
505343,MONOTYPE IND,0.23,0.23,0.21,0.23,104532,20181025
505355,NESCO LTD,441.1,450.8,439.15,448.25,1405,20181025
505358,INTEGRA ENG,42.25,42.9,40.1,41.1,29114,20181025
505368,REVATHI EQU.,390,400,390,398,255,20181025
505400,TEXINFRA,53.35,56,53.35,55.85,6108,20181025
505412,WENDT(INDIA),2899,2900,2835.1,2866,139,20181025
505502,PSITINFRA,49,49,49,49,4930,20181025
505509,RESPON IND,77,77,75.1,76.45,640,20181025
505523,MAHA CORP,0.27,0.27,0.27,0.27,1000,20181025
505526,DOLAT INV.,29,29.65,28.2,28.3,75530,20181025
505533,WESTLIFE DEV,321.05,328,317.55,320.1,9840,20181025
505537,ZEE ENTER,430.4,437.6,427.85,431.35,29594,20181025
505576,GOLDCORP,60,60,60,60,12,20181025
505590,SVPGLOB,308,317.5,296,306.5,13466,20181025
505650,SKYL MILLAR,1.77,1.77,1.77,1.77,3064,20181025
505681,BIMETAL BEAR,547.9,547.9,511.35,525.5,289,20181025
505688,BHARAT GEARS,160,164.5,157.55,162.4,2809,20181025
505690,BRADY MORRIS,42,42,42,42,34,20181025
505700,ELECON ENG,50.15,50.15,49.35,49.65,12909,20181025
505710,GRAUER& WEIL,52,52,50.5,51.4,38134,20181025
505714,GABRIEL(I),120,124.9,118.25,123.35,10002,20181025
505720,HERC.HOISTS,92.2,92.2,90.25,91.95,285,20181025
505726,IFB IND.LTD.,918.75,919.1,875,886.05,502,20181025
505729,SINGER INDIA,33.7,36,33.05,34.95,18478,20181025
505737,INTER.COMBUS,271.95,274,255.05,256.95,769,20181025
505744,FED MOG GOE,412.55,413.2,408.05,409.25,1353,20181025
505750,JOSTS ENG.,660.5,730,657.05,669.2,159,20181025
505790,SCHAEFFLER,4800,4848.7,4781,4800,44,20181025
505800,RANE HOLDIN,1396,1450,1350,1388.15,1856,20181025
505827,SNL BEARINGS,319.9,324.8,295.1,320.3,1673,20181025
505840,JAIPAN INDUS,22.85,22.9,20.8,22.4,103,20181025
505850,MANCREDIT,5.48,5.48,5.2,5.2,43607,20181025
505854,TRF LTD.,117.85,117.9,115,115.85,1195,20181025
505872,WPIL LTD.,812,812,755,782.45,10302,20181025
505890,KENNAMETAL,799,799,762.05,771.1,4995,20181025
505893,HINDHARD,92,92,92,92,13,20181025
505978,TRITON VALVE,1275,1311.9,1251,1252.6,326,20181025
506016,JRIIIL,0.59,0.59,0.59,0.59,81,20181025
506022,PRAKASH IND.,103.1,103.2,101.5,102.25,55714,20181025
506027,BHORUKA ALU.,0.74,0.74,0.74,0.74,100,20181025
506074,ARSHIYA,33.8,35,32.2,33.95,106220,20181025
506076,GRIND NORTON,494,494,487.55,487.6,20,20181025
506105,STANROSE MAF,105,109,103,105.3,1039,20181025
506109,GENESYS INT.,146.8,148.9,143,147,2294,20181025
506128,PARNAXLAB,36,36,31,33.5,2424,20181025
506142,VYAPAR INDS,26,26,26,26,2935,20181025
506146,VISAGAR POL,0.76,0.77,0.73,0.75,96101,20181025
506184,KANANI IND,5.9,6.48,5.81,6.19,124,20181025
506194,ARIH SUPER,51.7,55.45,49.9,55.2,13620,20181025
506197,BLISSGVS PH,172,172,161.5,164.9,92299,20181025
506222,INEOSSTYRO,678,688,675,677.05,245,20181025
506235,ALEMBIC LTD.,39,39.9,38.55,39.75,33056,20181025
506248,AMINES&PLAST,34.5,35.95,33.45,35.85,2853,20181025
506260,ANUH PHARMA,144,147.55,142,142.9,2221,20181025
506261,MODISON MET.,45,47,44,46.05,2005,20181025
506285,BAYER CROP,3835,3857,3700,3759.05,835,20181025
506390,CLARI CHEM,387.7,393,384,391.05,1581,20181025
506395,COROM INTER,384.9,408.7,360.15,380.05,9861,20181025
506401,DEEPAK NITR.,238.45,244,238.45,242.35,10268,20181025
506405,DHARAMSI CHM,146.5,153.8,146.3,149.75,11038,20181025
506414,DIL LTD,758,758.95,731,733.15,810,20181025
506480,GOCLCORP,285.45,289.95,285,289.1,4129,20181025
506520,JAYSHRI CHEM,9.7,9.97,9.29,9.48,2136,20181025
506522,JL MORISON,1651,1675,1601,1634.75,380,20181025
506525,KANORIA CHEM,55.05,58,55.05,57.25,3254,20181025
506528,KELTECH EN.,880,895,865,865,32,20181025
506532,NITTA GELA,140,140.9,136.1,136.75,491,20181025
506579,ORIENT.CARB.,926.5,945,904,942.8,270,20181025
506590,PHIL.CARBON,209,214.45,208,212.15,83512,20181025
506597,AMAL PRODUCT,133.45,137,133,137,95,20181025
506605,POLYCHEM,254,255,233,245.7,10,20181025
506618,PUN.CHEM,545,549.8,528,544.25,273,20181025
506642,SADHANA NITR,1171.5,1200,1168.9,1168.9,7716,20181025
506655,SUDARSH.CHEM,368.65,374.65,364.85,373.25,3695,20181025
506685,ULTRAMARINE,225.45,238.8,225.45,231.35,2766,20181025
506687,TRANSPEK,1382.85,1382.85,1320,1351.4,523,20181025
506690,UNICHEM LAB,206.65,212.1,205.1,207.35,7494,20181025
506734,MYS PETRO,80.55,87.95,79,79.75,1336,20181025
506767,ALKYL AMINES,568,574.95,560,573.45,266,20181025
506808,TUTICORIN.,6.24,6.24,5.95,5.95,95,20181025
506820,ASTRAZEN.PH.,1648.25,1694,1648.25,1681.6,1062,20181025
506852,PUN.ALKALI,76.8,76.85,75.25,76.85,21034,20181025
506854,TANFAC IND.,276.85,292,275.4,283.2,40136,20181025
506863,SWADESHI IND,4.66,4.66,4.45,4.45,38,20181025
506879,GUJ.THEMIS.,32.4,33.5,32.4,33,1345,20181025
506906,SCBL,12,12,9.61,10.93,89120,20181025
506919,MAKERS LAB.,72.8,72.8,70,72.5,1417,20181025
506943,J.B.CHEMICAL,292,292,288.65,289.55,702,20181025
506981,BL.CHIP TEX,157,157,157,157,50,20181025
507155,JAGATJIT IND,50,50,48.3,48.35,758,20181025
507205,TILAKNAG IND,15,15.25,14.71,15.01,19743,20181025
507300,RAVALGAON,2570,2570,2570,2570,2,20181025
507315,SAKTHI SUGAR,13.3,13.3,12.91,13.02,5500,20181025
507410,WALCHANDNGR,92.5,92.55,90.65,91.6,15835,20181025
507435,KHOD.INDIA,71,77.7,71,77,4850,20181025
507438,IFB AGRO,581,581,570,573.65,173,20181025
507442,DHARANI SUG,14.5,14.6,14,14.05,3850,20181025
507450,THIRU A.SUG.,27.8,28.3,27.05,27.6,1823,20181025
507474,KOTHARI FERM,61.1,65,60,63.9,1610,20181025
507488,G.M.BREWERI,512,543.85,495,518.75,5208,20181025
507490,RANA SUGARS,3.85,3.95,3.74,3.81,32662,20181025
507498,PICCADILY SU,6.87,6.9,6.33,6.88,1025,20181025
507514,SOM DISTILL.,162.1,167.1,161,163.95,13313,20181025
507515,CJ GELATIN,10.39,10.39,10.39,10.39,100,20181025
507526,ASSO.ALCOHOL,250.05,254.8,242.05,246.95,5967,20181025
507552,FOODS & INNS,169.3,170,161.9,167.55,2765,20181025
507580,IVP LIMITED,123,123,121.1,121.1,335,20181025
507621,MILKFOOD,355.1,379,355.1,366,123,20181025
507645,POLSON LTD.,11455,11911.65,11451.1,11717.4,10,20181025
507685,WIPRO LTD.,298,324.7,294,319.35,1000517,20181025
507690,ORIENT BEVER,89.2,89.2,84.05,87.4,300,20181025
507717,DHAN AGRI,375,378.8,372.3,375.65,130,20181025
507747,TTK HEALTHCA,790,790,770,773.6,245,20181025
507753,TGVSL,33,33.9,32.5,33.25,44878,20181025
507759,LIME CHEM.,58.05,59.05,58,58.1,770,20181025
507779,KANPUR PLAST,108.95,111.95,108.05,108.95,1480,20181025
507789,JAGSON PHAR,30.8,30.8,27.5,28.45,504,20181025
507794,KHAITAN CHEM,10,10,9.51,9.78,33732,20181025
507808,UNITED LEA(N,17.15,17.15,17.15,17.15,50,20181025
507813,NATI. OXYGEN,48.1,51,48.1,51,822,20181025
507815,GILLETTE (I),6570,6587.95,6541.1,6577.6,131,20181025
507828,ANSAL HOUS.,9.77,10.07,9.55,9.79,2917,20181025
507836,MAC CHARLES,310,310,298.2,298.2,485,20181025
507864,PION INVEST,16,17.4,15.55,16,4201,20181025
507872,ASHNOOR TEX.,18.2,18.2,18.05,18.05,1367,20181025
507878,UNITECH LTD,1.99,2.08,1.9,2.08,460613,20181025
507880,VIP INDUS.,411.9,411.9,391,393.2,27233,20181025
507910,FIBERWB IN,47,49.5,45.55,49,31790,20181025
507944,BAJAJ STEEL,251.95,251.95,240,242.7,119,20181025
507960,GUJ.HOTELS,108,108,107.95,107.95,10650,20181025
507970,PARA. COSMET,23.5,23.5,23.5,23.5,69,20181025
507981,JINDAL HOTL,45.95,46,40.7,45.75,28,20181025
507998,SIMMONDS-MAR,95,95,92,94.3,2675,20181025
508136,BNALTD,181.05,181.05,177,177.05,803,20181025
508486,HAWKINS COOK,2857.35,2857.35,2780.05,2844.9,342,20181025
508494,WARREN TEA,82,82,77.5,78.5,308,20181025
508670,NEELAMALAI,1600,1600,1600,1600,100,20181025
508807,IST LTD.,651.1,683,650,655,454,20181025
508814,COSMO FILMS,230.15,233,229,230.55,2417,20181025
508860,DIAMANT,0.56,0.58,0.56,0.56,124835,20181025
508869,APOLLO HOSP.,1115,1155.8,1092,1123.25,26953,20181025
508906,EVEREST INDS,458.55,473.9,452.5,455.5,15890,20181025
508918,GREYCELLS,35.15,35.15,35.15,35.15,1,20181025
508922,MSR INDIA,10.65,11.45,10.65,10.65,4650,20181025
508933,AYMSYNTEX,40.15,42.1,39.4,39.85,2872,20181025
508941,PANASON CAR,426.95,426.95,405,410.05,2364,20181025
508969,SULABH ENG.,1.48,1.48,1.48,1.48,10200,20181025
508989,NAVNETEDUL,101.9,101.9,98.55,100.8,6218,20181025
508996,SATPROP LTD,2.44,2.44,2.44,2.44,6100,20181025
509009,AUSOM ENT,51,55.6,49.1,50.8,6696,20181025
509020,RUCHI INFRA.,3.75,3.75,3.75,3.75,7310,20181025
509048,LANCOR HOLDS,19,19,17.85,18.1,17540,20181025
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,11350,20181025
509053,BANAS FIN.,3.33,3.33,3.33,3.33,400,20181025
509055,VISAKA IND.,433.5,449.7,428,434.6,1632,20181025
509073,HATHWAY BHAW,2.71,2.71,2.71,2.71,3,20181025
509077,PRESSMN,35.05,35.05,33.2,33.8,6347,20181025
509079,GUFIC BIO SC,92,94.3,90.05,90.5,7244,20181025
509084,PHOTON CAP,35.2,35.2,35.2,35.2,77,20181025
509148,GOVIND RUBB.,6.15,6.23,6.15,6.22,8520,20181025
509152,GRPLTD,1030.05,1030.05,1030,1030,53,20181025
509162,INDAG RUBBER,119,120.6,115.35,120.5,15207,20181025
509220,PTL LTD,42.45,42.75,41.5,42.55,941,20181025
509243,TVS SRICHAKR,2300,2300,2269.35,2271.95,319,20181025
509438,BENARES HOT,1281,1330,1280,1314.05,128,20181025
509449,BHAGWATI OXY,18.95,18.95,18.95,18.95,400,20181025
509472,CRAVATEX,335,335,335,335,10,20181025
509480,BERGE PAINT,275,295.55,273.05,290.3,261592,20181025
509486,CAPRIHANS,67.05,68.5,67.05,67.8,670,20181025
509488,GRAPHITE IN.,900,955.65,885,942.55,93119,20181025
509496,ITDCEM,115,115.25,110,112.15,4047,20181025
509525,EMPIRE IND.,1297,1320,1290,1291,137,20181025
509557,GARFIBRES,1160,1173.4,1130.05,1134.05,223,20181025
509563,GARWA.MARINE,3.05,3.05,2.9,2.9,195,20181025
509567,GOA CARBON,527,532.85,510,515.2,43818,20181025
509631,HEG LIMITED,3970,4178,3856,4061.55,69122,20181025
509635,HIND.COMPOSI,340,343.9,332,337.8,293,20181025
509675,HIL,1967.45,2127.7,1957.3,2068.05,17799,20181025
509692,IND.CARD,105.4,105.4,102.7,105.4,167,20181025
509709,INT.CONVEYOR,24.95,24.95,22.65,22.65,3574,20181025
509715,JAYSHRE TEA,84.2,84.35,83,83.8,11028,20181025
509820,PAPERPROD,223,223,198.05,203.15,2818,20181025
509835,PREMIER SYN.,102.9,102.9,102.9,102.9,28,20181025
509874,SHALIMAR PAI,86.7,86.7,81.2,84.65,10413,20181025
509895,HIND MILLS,190.05,200,190.05,200,90,20181025
509930,SUPREM IND,985,999.7,973,993.55,2400,20181025
509966,VST INDUS.,2767,2899.8,2682.05,2891.65,280,20181025
510245,SWASTI VINAY,3.06,3.1,2.95,3.1,42270,20181025
511034,JINDAL DRILL,114.9,117.5,113.75,116.1,905,20181025
511066,SAKTHI FIN.,21.9,21.9,21.15,21.15,2503,20181025
511072,DEWAN H.FIN.,185,187.4,176.05,181.85,3127428,20181025
511076,SAT IND LTD,28.8,28.8,28.5,28.65,5000,20181025
511092,JMDVL,13.24,13.24,12.74,12.75,145,20181025
511131,KAMAN HSG,6,6,6,6,2000,20181025
511138,KOTHARIFIN,65.9,65.9,62.75,62.75,2400,20181025
511144,ASYAINFO,13.05,14.6,12,14.35,7352,20181025
511147,WALL ST.FIN.,30.95,31,28.05,30.95,5,20181025
511153,ANJANIFOODS,19.2,20.9,19.2,19.2,100,20181025
511196,CANFIN HOMES,240,263,240,257,404178,20181025
511208,IL & FS INVE,6.92,7.18,6.72,7.07,100145,20181025
511218,SHRIRAM TRAN,1036,1094,1026.85,1081.3,101891,20181025
511243,CHOLAFIN,1145,1194.15,1124.3,1180.4,12488,20181025
511288,GRUH FINANCE,260.1,279,257.85,275.7,64019,20181025
511333,VLS FINANCE,57.55,58,56,57.2,5561,20181025
511355,IND CEM CAP,3.55,3.55,3.55,3.55,824,20181025
511389,VIDEOCON IND,2.86,2.96,2.85,2.85,134227,20181025
511411,SHRISTINFRA,170,170,163.5,170,30,20181025
511413,CREST,135.35,144.5,135.1,141.1,12127,20181025
511431,VAKRANGEE,33.2,34,30.8,30.9,2056111,20181025
511441,GUJ.CREDIT,9.9,9.9,9.9,9.9,300,20181025
511447,SYLPH TECH,6.99,6.99,6.99,6.99,1,20181025
511451,DHARANI FIN.,2.81,2.81,2.81,2.81,100,20181025
511463,ALEXANDER,12.13,12.13,12.13,12.13,2048,20181025
511473,IND.BANK MER,10.1,10.1,9.17,9.31,2033,20181025
511493,VCK CAPITAL,1.1,1.1,1.1,1.1,1,20181025
511501,BHARAT BHUSH,16.35,16.35,16.35,16.35,20,20181025
511509,VIVO BIO TEC,54.9,54.9,54.9,54.9,1,20181025
511523,VEERHEALTH,9.45,9.45,9.4,9.4,26,20181025
511525,PAN INDIA C,0.19,0.19,0.19,0.19,1010,20181025
511533,SAHARA HOUSG,46.8,46.8,41,44.9,465,20181025
511535,NDA SECURIT.,10.6,10.6,10.6,10.6,600,20181025
511549,MORARKA FIN.,20.7,20.7,20.7,20.7,500,20181025
511551,MONARCH,39.9,39.9,39.5,39.5,20,20181025
511557,PRO FIN CAP.,193.5,205,188,204.1,76073,20181025
511559,TIMES GUARAN,27.7,28.75,27.7,28.75,125,20181025
511585,REGENCY TRUS,2.84,2.84,2.84,2.84,20,20181025
511589,AVONMORE,17,17.9,16,17,3024,20181025
511605,ARIHANT CAP.,65.15,68.45,64.05,67.75,20698,20181025
511628,IMCAP,23.25,23.25,23.25,23.25,50,20181025
511630,SAMBHAAV MED,4.88,4.88,4.88,4.88,23,20181025
511658,NETTLINX LTD,73.9,73.9,68.05,70,7056,20181025
511664,BGIL FL TEC,2.99,2.99,2.99,2.99,1000,20181025
511672,SCANSTL,34,35.75,32.4,35.6,1746,20181025
511676,GIC HOUSING,230.95,239.8,226,233.25,17745,20181025
511716,ESCORT FINAN,3.36,3.36,3.05,3.35,8286,20181025
511724,BAID LEASING,207.05,215.95,207.05,214,23706,20181025
511726,VIPUL LTD,50,50.15,48.25,48.4,6785,20181025
511736,USHDEV INTNL,0.78,0.78,0.77,0.78,3290,20181025
511742,UGROCAP,184,189.75,174.8,189.75,1645,20181025
511754,SHALIB.FINAN,80.05,83.7,80,82.45,7075,20181025
511758,MANSI FINANC,20.05,20.05,20.05,20.05,29,20181025
511764,UPASANA FIN.,40.4,40.4,40.4,40.4,500,20181025
511766,MUTHOOT CAP,798.25,823.15,792.05,796.75,1098,20181025
511768,MASTER TRUST,31,31.3,31,31,1125,20181025
512018,CNI RES LTD,2.5,2.75,2.3,2.44,19540,20181025
512068,DECCANGOLD,30.05,31.9,29.9,31,32434,20181025
512070,UPL,616.1,618,592.3,598.35,80918,20181025
512093,CRANES SOFTW,1.3,1.3,1.3,1.3,4670,20181025
512131,SIGNET IND,39.5,40,39,39.1,4430,20181025
512149,ADVANCE TECH,0.19,0.19,0.19,0.19,31634,20181025
512161,8KMILES,86.75,86.75,86.75,86.75,20628,20181025
512165,ABANSENT,22.55,22.55,22.55,22.55,8,20181025
512175,VAMA INDS,14.31,14.89,13.95,14.39,22320,20181025
512179,SUNTECK REAL,316,322.6,299.55,314.6,60299,20181025
512217,PRISM MEDI,37,38,35.8,37.3,14125,20181025
512229,VERITAS,101.25,101.25,101.15,101.15,1074,20181025
512237,JAI CORP LTD,98.3,99.2,96.4,97.8,169330,20181025
512247,ASHIRWAD CAP,3.14,3.14,2.96,3.03,235513,20181025
512257,SVARTCORP,3.7,3.88,3.63,3.8,6370,20181025
512267,MEDIA MATRIX,4.5,4.84,4.5,4.75,2400,20181025
512289,SHIRPUR GOLD,74,74,72,72,3,20181025
512296,BHAGYA INL,30.1,31.15,30.05,31.1,820,20181025
512379,CRESSANDA SO,1.29,1.29,1.29,1.29,1010,20181025
512393,SHARDUL SECU,50,50,50,50,2,20181025
512399,KAPASHI COMM,78,78,78,78,1016,20181025
512437,APOLLO FIN I,73.15,73.15,73.15,73.15,52,20181025
512449,SVC RES,9.14,9.14,9.14,9.14,3,20181025
512453,SHRI JAGDAMB,221,234.95,218,224.95,191,20181025
512455,LLOYDS MET E,12.9,12.9,12.25,12.35,1083,20181025
512477,BETEX INDIA,42.55,50.45,42.55,50.45,283,20181025
512493,GARNET INTL,61.8,61.8,53,53.05,2741,20181025
512519,DONEAR IND.,32.5,33.75,32.5,33.35,3833,20181025
512527,SUPER SAL IN,489.95,489.95,485,488.95,177,20181025
512529,SEQUENT,46.5,47.95,45.5,46.55,31101,20181025
512531,STC INDIA,111.25,111.5,101.9,109.6,12537,20181025
512553,ZENITH EXP.,39.4,39.4,36.05,38.9,1437,20181025
512559,KOHINORFOODS,29.95,30,29.05,29.15,2411,20181025
512573,AVANTI FEEDS,373.9,383.65,372.15,379.9,26060,20181025
512599,ADANI ENTER,165.5,173.8,161.7,171.35,1029265,20181025
512604,HARIA EXPORT,0.81,0.82,0.79,0.82,3292,20181025
512608,BHANDARI HOS,2.04,2.12,2,2.04,91893,20181025
512624,REGENTRP,3.01,3.01,3.01,3.01,402,20181025
512626,ORBIT EXPORT,137.55,139,137.5,139,1325,20181025
512634,SAVERA IND,78,78,68.05,68.1,188,20181025
513005,VBC FERRO,44.4,44.4,44.4,44.4,54,20181025
513010,TATA SPONGE,790.1,807.75,785,788.9,11066,20181025
513023,NAV BHAR VEN,109.4,113,108.7,109.2,8992,20181025
513059,G.S.AUTO INT,8.31,8.8,8,8.73,9347,20181025
513097,SHIV.BIMETAL,93.5,95,92,93.7,12590,20181025
513121,ORICON ENT,26.9,26.9,26,26.5,9932,20181025
513142,BALASORE,28,28.4,27.5,27.8,31777,20181025
513151,STI INDIA LT,10.61,10.61,10.61,10.61,50,20181025
513173,STL STR INF,10.55,10.55,10.04,10.04,400,20181025
513179,NAT STL AGRO,6.8,7,6.62,6.95,6411,20181025
513216,UTTAM GALVA,10.51,10.51,10.51,10.51,68921,20181025
513228,PENNAR STEEL,37.1,37.85,36.2,37.2,11222,20181025
513250,JYOTI STRUCT,2.04,2.04,1.86,1.87,21001,20181025
513252,JAY USHIN,418,447.95,418,447.95,40,20181025
513262,ST.STR.WHEEL,999.85,1000,988,993.65,123,20181025
513269,MAN IND.(I),75.5,78.05,75,76.55,47930,20181025
513307,SYNTHIKO FOI,28.9,29,28.9,29,354,20181025
513309,GOLKONDA,2.2,2.2,2.2,2.2,103,20181025
513335,METALFORGE,12.4,12.4,11.6,12.34,3349,20181025
513349,AJMERA,144.65,150,144.65,148.8,1214,20181025
513353,COCHIN MIN.,166.5,173.3,166,173.3,819,20181025
513361,ISW LTD,1.15,1.22,1.12,1.19,82689,20181025
513369,RAJKUMAR FRG,48.65,49.9,48.65,49.9,101,20181025
513375,CARBORUNDUM,363.65,377.9,360,373.35,3382,20181025
513377,MINERAL&METL,27.6,27.6,27,27.3,197549,20181025
513401,ASHIANA ISP.,34.4,34.4,33.45,33.45,27,20181025
513403,PM TELELINN,1.73,1.73,1.73,1.73,1000,20181025
513414,SMPL,0.49,0.49,0.47,0.47,2426,20181025
513418,SMFIL,0.84,0.84,0.84,0.84,1,20181025
513434,TATA METALIK,621.2,653.4,616.25,643.55,34390,20181025
513436,SHAH ALLOYS,18,18.65,17.9,17.9,3456,20181025
513446,MONNETISPA,31.5,33.75,31.3,31.3,14343,20181025
513456,KANISHK ST.,8.3,8.3,8.3,8.3,1,20181025
513488,SH.STEEL WIR,12.51,12.51,12.51,12.51,18,20181025
513509,KALYANI FORG,286.1,286.1,286.1,286.1,50,20181025
513511,PANCH.STEEL,37.1,42,37,41,2100,20181025
513515,S.R.INDUS.,7,7.51,7,7.51,51,20181025
513517,STEELCAST,147,150,145.05,148.55,1752,20181025
513519,PITTIENG,72.95,75,72,74.6,5307,20181025
513532,PRADEEP MET.,73,73,72.6,72.8,100,20181025
513554,MAHA STEEL,70.7,76.95,70.7,75.95,14788,20181025
513566,NOVA IRON&ST,5.45,5.45,5.45,5.45,48,20181025
513599,HIND.COPPER,47.25,47.8,46.75,47.2,143133,20181025
513605,SRIPIPES,171,171,165.9,166.45,23102,20181025
513642,AXEL POLYMER,14.65,14.65,13.7,13.7,800,20181025
513683,NLCINDIA,78.8,83.9,78.05,82.85,90575,20181025
513687,SPECTRA IND.,10.45,11.5,10.45,11.5,61,20181025
513691,JMT AUTO LTD,2.51,2.6,2.5,2.59,4623,20181025
513693,KIC METALIKS,368,393,360,361.65,332,20181025
513709,SHILP GRAVUR,101.5,107.5,101,105.2,2388,20181025
513713,WHITEORG,73.85,73.85,65.65,66.75,5673,20181025
513729,ARO GRANITE,52.8,53.85,50.05,53,7392,20181025
514030,DEEPAK SPINN,84,88.2,84,88,1347,20181025
514034,JBF IND.LTD,20.4,20.95,20.4,20.4,11522,20181025
514036,LOY.TEX MILL,410,437.9,410,424.45,145,20181025
514043,HIMAT.SEIDE,225.4,239.5,221.75,223.1,3543,20181025
514087,PBM POLYTEX,70,74.7,70,71.4,78,20181025
514142,TT LTD.,64.2,64.3,61.7,63.1,3285,20181025
514144,UNIWORTH LTD,0.38,0.38,0.37,0.37,2000,20181025
514162,WELSPUN (I),58,59.1,56.15,57.45,193689,20181025
514165,IND.ACRYLICS,10.49,10.49,10,10.18,16732,20181025
514167,GANESH ECOSP,282,282,282,282,1000,20181025
514175,VARDHMAN POL,10.37,11,10.34,10.41,3865,20181025
514183,BLA ROS IND,51.15,52.2,49.3,50.05,15667,20181025
514211,SUMEET INDUS,4.75,4.9,4.75,4.85,19429,20181025
514215,BINNY LTD.,147,150,137.1,141.75,301,20181025
514221,KLIFESTYLE,0.19,0.19,0.19,0.19,6,20181025
514234,SANGAM INDIA,64.75,64.75,63.6,64,800,20181025
514264,SEASONS TEXT,8.33,8.99,8.33,8.37,17103,20181025
514266,ZENITH FIBRE,61,64,57.15,60.1,602,20181025
514272,BHILWARA SP.,7.03,7.03,7.03,7.03,300,20181025
514274,AARVEE DENIM,24,24,23.5,23.5,1100,20181025
514286,ASHIMA LTD.,13.95,14.5,13.9,13.97,12397,20181025
514300,PIONEER EMB,28.5,28.75,27.9,28.3,4623,20181025
514316,RAGHUVIR SYN,255.55,255.55,255.55,255.55,100,20181025
514322,KAMADGIRI,90,90,89.95,89.95,15,20181025
514326,PATSPIN INDI,10.22,10.37,9.46,9.88,4179,20181025
514330,OVERSEAS SYN,8.72,8.91,8.6,8.88,111160,20181025
514354,PREMIER POLY,24.5,28,24.5,25.5,2144,20181025
514394,AJIL,166.85,166.85,166.85,166.85,1,20181025
514400,GARWARE SYN.,4.09,4.09,4.09,4.09,95,20181025
514412,SARUPINDUS,56,56,56,56,500,20181025
514418,MANORG,455,463,448,455.4,14641,20181025
514428,HINDU.ADHESI,90,93,90,93,1010,20181025
514442,SRI KPR IND,16.6,16.6,16.6,16.6,300,20181025
514450,MAHA.RUBTECH,45,47.85,45,45.1,459,20181025
514454,SOUTH.LATEX,3.98,3.98,3.98,3.98,100,20181025
514460,OSWAL YARNS,5.32,5.32,5.32,5.32,848,20181025
514470,WIMSOME TEXT,30,31.85,28,30,914,20181025
514474,FAIRDEAL FIL,118.5,125.8,118.5,120.1,163,20181025
515030,ASAHI IN.GLA,288.95,291.4,286,286.3,2257,20181025
515037,MURD.CERAM,22.2,22.75,20.15,22.35,7496,20181025
515043,SAINT-GOBAIN,50,50.5,49,49.4,36537,20181025
515055,ANANTRAJ,33.6,33.8,33,33.3,50936,20181025
515059,MADHUS.IND.,16.53,16.53,16.53,16.53,2,20181025
515085,RESTILE CER.,3.49,3.49,3.49,3.49,244,20181025
515093,MADHAV MARB.,43.15,43.9,41.25,43.9,3406,20181025
515127,RAMASIGNS,14.05,14.05,14.05,14.05,5,20181025
515145,HIND.NAT.GLS,84.5,84.5,79.6,79.6,529,20181025
515147,HALDYN GLASS,33.1,33.7,32.75,33.05,3357,20181025
516003,SARDA PLY.,84,84,76.55,78.6,607,20181025
516007,MANGALAM TIM,17.95,18.95,17.15,18.05,2279,20181025
516016,SHREYANS IND,159,160.5,155,155.4,4330,20181025
516022,STAR PAPER,158,159.9,155.5,157.05,6204,20181025
516030,YASH PAPERS,59.45,59.9,57.2,58.8,28968,20181025
516062,NAT.PLYWOOD,31,31,29.65,29.75,907,20181025
516064,ARROWGREEN,103.65,103.75,101.85,102.3,1189,20181025
516072,VISHNU CHEM,135,143.3,135,139.9,37,20181025
516078,JUMBO BAG,16.25,16.27,16.25,16.27,216,20181025
516082,N.R.AGARWAL,472.7,482.95,466.15,472.7,1954,20181025
516086,SH.RAJES.PAP,9.61,10.46,9.61,10.46,200,20181025
516096,SANGAL PAPER,178,184,178,178.1,220,20181025
516106,SH.KARTHIK P,13,13.5,11.8,13.4,752,20181025
516108,S.I.PAPER,93,99,92.8,93.3,1401,20181025
517015,VINDHYA TELE,1219.5,1270.05,1219.5,1262.15,4733,20181025
517035,RUTTONSHA IN,39.5,39.5,39.5,39.5,1000,20181025
517041,ADORWELDING,347,356.75,345,348.65,942,20181025
517059,SALZER ELEC,129.95,130,126.05,129.75,457,20181025
517063,JETINFOTRAN,37.2,39,36.45,38.35,3366,20181025
517080,HIGHGROUND,8.35,8.81,8.31,8.63,3816,20181025
517119,PCS TECH,11.9,11.9,11.8,11.8,656,20181025
517146,USHA MART.LT,27.7,28.6,27.45,27.85,104029,20181025
517166,SPEL SEMICON,6.76,7.46,6.76,7.01,3599,20181025
517168,SUBROS LTD.,247.9,261.35,247.9,258.3,1342,20181025
517174,HONEYWELL,18470,18900,18255,18647.45,85,20181025
517206,LUMAX IND,1651.15,1684.95,1601,1629.95,150,20181025
517214,SPICEMOBI,10.5,11.74,10.5,11.03,30,20181025
517230,PREM.AU.ELEC,4,4,4,4,700,20181025
517236,CALCOM VISIO,20.2,21.85,20.2,21.85,202,20181025
517238,DYNAVISION,57.05,57.05,57.05,57.05,150,20181025
517258,PRECISION EL,23.75,23.75,23.75,23.75,2,20181025
517271,HBL P SYS,27.1,27.9,27,27.55,8334,20181025
517288,GUJARATPOLY,23.5,23.5,21.5,21.5,102,20181025
517300,GUJ.IND.POW.,69.35,71.9,69,70.9,7280,20181025
517330,CMI LTD.,120.55,121.05,117,117.35,10429,20181025
517334,MOTHERSON SS,243,243,227.65,231.85,862274,20181025
517344,MINDTECK (I),43.8,43.8,40.5,41.9,100,20181025
517354,HAVELLSINDIA,597.85,607,591.45,599.2,70241,20181025
517356,ACI INFOCOM,0.57,0.59,0.57,0.59,1030,20181025
517370,INCAP LTD.,44.6,44.6,42.85,42.85,100,20181025
517372,GUJ.INTRUX,100.55,115,97,98.4,7691,20181025
517380,IGARSHI MOT,605,617.5,600.5,607.85,148,20181025
517385,SYMPHONY,950.2,960.1,912,937.15,3101,20181025
517399,VXL INSTRUM.,9.67,9.67,9.67,9.67,224,20181025
517411,SHYAM TELEC.,10.43,10.43,10.43,10.43,1000,20181025
517415,LEE&NEE SOFT,1.2,1.2,1.16,1.16,12000,20181025
517417,PATEL AIRTEM,126.35,126.35,121.2,122.5,956,20181025
517421,BFLYGANDHI,238,245.9,226.1,240.95,799,20181025
517429,ATHENAGLO,27.35,27.35,27.35,27.35,56,20181025
517437,DUTRON POLY.,119,125,119,125,50,20181025
517447,R.S.SOFTWARE,28.7,29.05,27.7,28.55,15488,20181025
517449,MAGNA ELECTR,150,150,145.6,149.35,380,20181025
517467,MARSONS,1.19,1.24,1.15,1.24,914,20181025
517477,ELNET TECH.,108,112,106,107.1,298,20181025
517494,ACCEL,5.15,5.2,4.94,4.94,12470,20181025
517498,WEBELSOLAR,34.75,35.5,34.55,35.15,5683,20181025
517500,ROTO PUMPS,110.45,110.45,105.6,106.3,3475,20181025
517506,TTK PRESTIGE,6200,6230,5911.15,6224.95,250,20181025
517514,DHINDIA,14.8,15.5,14.8,15.5,800,20181025
517518,LEEL,63.65,64.9,62.1,63.45,20562,20181025
517522,RAJ GLO WIR,694.5,760,681.3,746.5,5287,20181025
517530,SURANATP,4.96,4.96,4.4,4.6,7410,20181025
517536,ONWARD TECHN,54,58,51.6,55.3,9867,20181025
517544,CENTUM ELEC,372.85,376.1,357,371.25,120,20181025
517546,ALFA TRANSFO,30.25,30.25,30.25,30.25,100,20181025
517548,STARLITE COM,27.75,27.75,24.55,26,14212,20181025
517552,ADVANCED MIC,9.1,9.34,9.1,9.34,2200,20181025
517554,NHCFOODS,6.2,6.2,6.2,6.2,25,20181025
517556,PVP VENT LTD,3.46,3.59,3.26,3.45,24522,20181025
517562,TRIGYN TECH,72.9,74.3,71.55,73.15,10527,20181025
517569,KEI INDUST.,255.5,265,254.65,261.2,16619,20181025
517571,IMPPOWERS,56.1,56.1,56.1,56.1,20,20181025
518011,KEERTHI,67,67,65.75,67,125,20181025
518029,GUJ.SIDH.CEM,23.55,24.25,23.3,23.5,5348,20181025
518075,SURAJ PRODUC,34.65,34.65,31.35,34.25,1473,20181025
518091,ANJANI PORTL,111,117,111,115.65,3069,20181025
519003,MODINATURAL,73.95,73.95,73.95,73.95,100,20181025
519091,TASTY BITE,8000,8084.45,7984,8063.9,42,20181025
519097,RITESH INTER,9.91,9.91,9.05,9.9,2921,20181025
519105,AVT NATURAL,26.45,26.55,26,26.45,7537,20181025
519126,HIND.FOODS,270.05,285,266.15,266.15,3054,20181025
519136,NAHAR INDUST,51,52,51,52,280,20181025
519152,VADILAL ENT,860,860,815.55,815.55,15,20181025
519156,VADILAL IND,423.65,428.15,420,422.65,1962,20181025
519183,ADF FOODS LT,201.5,201.7,197.4,198.4,2116,20181025
519216,AJANTA SOYA,25.15,26.9,25.15,26,929,20181025
519224,WILLIAM.MAGO,52,54.45,49.3,50.8,1053,20181025
519248,JVL AGRO,4.15,4.3,3.95,4.06,35382,20181025
519260,SANWARIA,11.19,11.22,10.76,10.86,171415,20181025
519262,PRIMA AGRO L,16.6,16.6,16.6,16.6,213,20181025
519285,TARAI FOODS,1.91,1.91,1.91,1.91,100,20181025
519287,MODERN DAIRI,3.91,4.1,3.72,4.1,3048,20181025
519295,BAMBINO AGRO,180,187,180,180,456,20181025
519307,VIKAS WSP,10.49,10.49,9.52,9.97,141054,20181025
519359,POONA DAL,32.85,37.45,32,32.9,1876,20181025
519421,KSE LIMITED,2200,2200,2140,2147.85,793,20181025
519457,VIRAT CRANE,35,36.6,35,36,216,20181025
519475,CHORDIA FOOD,131,131,131,131,6,20181025
519483,TAI INDUST.,10.15,10.15,10.15,10.15,100,20181025
519491,OCEAN AGRO,17.35,17.35,17.2,17.25,1510,20181025
519494,N K INDUST.,51,51,46.2,47.35,4700,20181025
519532,ASIAN TEA,11.38,11.38,11.25,11.25,200,20181025
519552,HERITGFOOD,448.5,456.75,425,434.05,3211,20181025
519560,NEHA INTER.,4.51,4.6,4.51,4.6,1000,20181025
519566,SIMRAN FARMS,49.3,50.5,49.3,49.3,791,20181025
519570,LAKSHMI OVER,7,7,6.65,6.66,4896,20181025
519588,DFM FOODS,1200,1200,1085.05,1125,11,20181025
519600,CCL PRODUCTS,231.95,232,225.05,226.2,6540,20181025
519602,KELLTONTEC,30.1,31.45,28,30.75,4849,20181025
520008,RICO AUTO,66.55,68.8,66.4,67.2,12837,20181025
520021,OMAX AUTOS.,75.2,76.45,74.85,74.85,8665,20181025
520043,MUNJAL SHOWA,173.3,180.2,171.5,178.15,1927,20181025
520051,JAMNA AUTO,68.5,69.9,68.3,69.45,82895,20181025
520056,SUNDAR.CLAY,3605,3628,3550,3567.2,30,20181025
520057,JTEKTINDIA,106.45,108.5,105.2,106,20872,20181025
520059,MUNAUTO,51.5,53.9,50.65,52.35,5413,20181025
520066,JAYBH.MARUTI,290,295.3,289.2,292.3,796,20181025
520073,RACLGEAR,52.9,52.9,50.1,50.3,2124,20181025
520075,SAMKRG PIST.,190,194,190,190.6,1461,20181025
520086,SICAL LOG,148.25,157.5,145.1,147.95,1621,20181025
520111,RATNAMNI MET,828,828,828,828,10,20181025
520113,VESUVIUS IND,1030,1042,1030,1042,12,20181025
520119,AUTOMOTIVE S,40.65,40.65,40.65,40.65,20,20181025
520123,ABC INDIA,49.5,49.5,47.5,47.5,166,20181025
520151,SHREY SH LOG,215,229.8,214.35,221.2,184,20181025
520155,STARLOG,16,16,16,16,500,20181025
521016,INDO COUNT,67.05,68,66.25,66.6,7272,20181025
521018,MARAL OVERS,25.4,25.5,25.4,25.5,250,20181025
521048,ADV LIFESTY,41.65,41.65,41.6,41.65,1710,20181025
521062,OCTAVE,2.16,2.16,1.96,2.15,18411,20181025
521064,TRIDENT,63.65,64.3,61.35,62.55,114558,20181025
521070,ALOK INDS.,2.92,3.19,2.89,3.19,1697266,20181025
521082,SPENTEX INDS,2.25,2.25,2.25,2.25,200,20181025
521097,AMARJOTHI SP,103,105.4,100.25,101.2,8098,20181025
521109,NAGREEKA EXP,24,24,22.35,23,720,20181025
521113,SUDITI IND.,34,34,33.6,33.6,6300,20181025
521141,ADITYA SPIN.,5.6,5.6,5.6,5.6,200,20181025
521163,ZODIAC CLOTH,138.7,140,138.7,139.95,236,20181025
521176,GANGOTRI TEX,2.44,2.44,2.44,2.44,601,20181025
521180,SUPER SPIN.,5.45,5.91,5.45,5.91,1757,20181025
521188,UNITED TEXT.,5.25,5.25,5.25,5.25,6657,20181025
521194,SIL INVEST,158,163,152.1,159.1,317,20181025
521200,SURYLAK.COTT,37.55,38.75,37.25,38.75,68,20181025
521206,SAMTEX FASH.,1.69,1.69,1.58,1.58,12711,20181025
521216,DHAN ROTO SP,37,37,37,37,200,20181025
521220,DAMOINDUS,51,53.65,48.2,49,1530,20181025
521226,UNI ROYAL IN,10.5,11,10.5,11,300,20181025
521228,TATIA GLOB,0.3,0.3,0.3,0.3,500,20181025
521234,SRI NACHAMAI,15.25,15.25,15.25,15.25,1000,20181025
521240,SAMBANDAM SP,91.7,92.35,91.65,92.25,157,20181025
521248,KITEX GARMEN,110,111.9,107.2,107.4,30325,20181025
522004,BATLIBOI LTD,13.99,14.8,13.5,13.82,13801,20181025
522005,AUSTIN ENGG.,60.65,63.5,60,61.5,3741,20181025
522014,UNITED DRILL,117.05,117.05,117.05,117.05,2,20181025
522017,FLUIDOMAT,126.7,131.5,125.05,130.2,1855,20181025
522029,WINDSOR MACH,63.75,65.2,62,63.95,65403,20181025
522034,SHANTHI GEAR,111.8,112.85,110,111.45,3,20181025
522064,HONDA SIEL,1062,1100,1060,1079.35,110,20181025
522073,HITECHGEAR,352.4,354.55,343.05,351.85,1747,20181025
522074,ELGI EQUIP,243.25,244.35,240.85,243.35,232,20181025
522091,UV DER HORST,29.45,30.6,29.45,30.6,938,20181025
522101,KILBURN ENGG,54.3,54.3,53,53.35,580,20181025
522105,BIRLA PRETEC,15.15,15.15,15.15,15.15,15883,20181025
522108,YUKEN INDIA,550.1,580,550.1,565.5,2371,20181025
522113,TIMKEN (I),532.65,534.05,528.2,530.8,913,20181025
522122,VOITH PAPER,750,770,740.6,744.95,245,20181025
522134,ARTSON ENG,53,53,48.1,50.1,15020,20181025
522152,SOLITAIR MC,35,41.95,35,39.5,825,20181025
522163,DIAMONPOWER,1.2,1.25,1.2,1.23,3892,20181025
522165,INDSIL HYD,70,71,67,68.1,367,20181025
522183,ITL INDUSTRS,159.95,164.85,150.05,160.8,2673,20181025
522195,FRONTIER SPR,160.5,165,160.1,165,243,20181025
522205,PRAJ IND.LTD,105.1,108.9,102.5,104.4,380689,20181025
522207,RASANDIK ENG,120,122,120,122,20,20181025
522215,SWISS GLASS,151.55,155.9,147,150.1,652,20181025
522217,GUJ APOIND,151,151,147.6,148.75,79,20181025
522229,TANEJA AERO.,32.1,32.45,31.5,31.55,805,20181025
522231,CONART ENG.,27.5,27.5,23.1,23.7,720,20181025
522241,M.M.FORGINGS,603,620,590.75,607.8,1249,20181025
522249,MAYUR UNIQ.,364.1,364.1,352,359.65,1667,20181025
522251,CENLUB INDUS,57.55,61.95,57.5,59.35,4105,20181025
522257,RAJOO ENGIN.,29.35,30.7,29.35,29.8,17682,20181025
522261,DOLPHIN OFF.,45.55,45.55,43.5,43.95,2549,20181025
522263,JMC PROJECTS,80.15,80.65,77.5,79.7,1543,20181025
522275,GET&D,229.95,232,228,230.05,730,20181025
522281,RAM RAT.WIRE,139.75,139.75,131.05,132.8,3335,20181025
522285,JAY NECO IND,4.9,4.9,4.64,4.71,59672,20181025
522287,KALPA.POWER,287.3,287.3,280.05,282.05,2437,20181025
522292,CHANDNI TE,43.75,43.75,39.95,41.4,1434,20181025
522294,T & I GLOBAL,73,73,70.1,70.2,191,20181025
522295,CONTROL PRNT,348,359,346.65,357.25,1025,20181025
522650,BEMCO HYDRAU,145,145,145,145,1,20181025
523007,ANSAL BUILD.,56.6,56.6,49.4,53,4060,20181025
523011,WEIZMANN LTD,38,38,36.6,36.6,369,20181025
523019,B.N.RATHI SE,25.5,31,25.5,28.9,522,20181025
523023,SINCLAIR HOT,316.1,342,316.1,331.65,2016,20181025
523025,SAFARI IND.,713.5,748.45,700.35,741.5,1116,20181025
523054,BIN.TEX.PR(P,542.6,542.6,542.6,542.6,1,20181025
523127,EIH ASSO.HOT,302,310,292,292,3,20181025
523133,BONANZA IND.,19.15,19.15,19.15,19.15,50,20181025
523144,MEDI CAPS,14,14,14,14,1180,20181025
523151,OTCO INTERN.,20,20,19.6,19.6,1002,20181025
523160,MORGAN CRU,1641,1699.9,1630,1672.05,92,20181025
523204,ABAN OFFSHO,73.45,74.45,72.1,72.6,96682,20181025
523207,KOKUYOCMLN,112.1,116.5,112,116.15,2626,20181025
523229,BHARAT SEATS,115,117.95,112.1,115.1,6799,20181025
523248,MACHINO PLAS,150,151,140,140.05,157,20181025
523260,PEARL POLYME,12.75,13.29,12.64,12.71,7613,20181025
523261,VENKEY'S (I),2350,2368.55,2315,2321.1,6648,20181025
523269,ADVANI HOTEL,51,52.75,51,52.75,680,20181025
523277,G.V.FILMS,0.66,0.69,0.63,0.68,26364,20181025
523283,SUPER HOUSE,116,119.2,116,116.45,6257,20181025
523289,RAMA VISION,6.71,6.72,6.08,6.7,5900,20181025
523301,TCPL PACK,400,400,400,400,30,20181025
523319,BALMER LAWRI,185.75,188.35,177.65,187.25,3300,20181025
523323,KOVAI MEDI.,765,791.8,729.05,790.2,997,20181025
523329,ELDECO HOUS.,1049,1090,1016,1082.25,136,20181025
523367,DCMSHRIRAM,395.05,401.1,375,377.45,12426,20181025
523369,DCM SHR.IND,206,206,191,195.05,5284,20181025
523371,MAWANA SUGAR,52.25,57.65,52.25,56.15,5107,20181025
523373,MINI DIAMOND,5.68,5.68,5.68,5.68,1000,20181025
523384,MAH.RAS.APEX,125,125,125,125,200,20181025
523385,NILKAMAL L,1575.1,1612.8,1565,1601.8,788,20181025
523391,NAHAR POLY,38,38.25,37.35,37.55,724,20181025
523395,3M INDIA LTD,19650,19850.9,19557.45,19613.7,177,20181025
523398,JCHAC,1574,1660,1572.35,1634.05,245,20181025
523405,JM FINANCIAL,69,69.5,66.2,68.25,123452,20181025
523411,ADCINDIA,185,201.95,185,198.2,905,20181025
523419,TAMIL.TELE.,1.53,1.53,1.53,1.53,1658,20181025
523445,REL INDL INF,318,321.5,309,317.45,23552,20181025
523449,SHARP INDIA,44.6,44.6,44.6,44.6,1550,20181025
523457,LINDEINDIA,418,432.45,396.05,403.5,15252,20181025
523465,IND.BANK HSG,31.8,31.95,29.3,30.55,1653,20181025
523467,JAIMATA GLAS,0.46,0.46,0.46,0.46,114040,20181025
523475,LOTUS CHOC,27.55,30,27.55,28,993,20181025
523483,PACIFIC IND.,116.1,116.1,112.9,112.9,954,20181025
523489,CMM HOSPITAL,11.8,11.8,11.78,11.78,2050,20181025
523519,UNI OFF AUTO,1.32,1.32,1.32,1.32,1000,20181025
523523,RAINBOW PAP.,1.48,1.48,1.35,1.41,33234,20181025
523537,APM INDUS.,38.6,41.6,37.5,38.75,1031,20181025
523539,PRECISION WR,195.55,202,193.3,195.55,4571,20181025
523550,KRYPTON IND,14.22,14.22,12.81,13.5,3023,20181025
523558,NETWORK LTD.,2.85,2.85,2.85,2.85,700,20181025
523566,MARTIN BURN,48.5,48.5,48,48,1710,20181025
523574,FEL,41,41.25,40.1,40.95,30896,20181025
523586,IND.TONERS,150,156.5,148.3,153.45,1872,20181025
523594,KUNSTSTOFFE,36,37.85,34.35,34.35,540,20181025
523598,SHIPP.CORPN,41.5,44.8,40.55,43.05,166401,20181025
523606,SIKA INTER.,143.05,152.6,142.95,143,3138,20181025
523610,ITI LTD.,75.55,76.4,75.25,75.7,34374,20181025
523618,DREDGING COR,309.9,312,302.65,304.75,7560,20181025
523628,PODDAR,605,640,600,629.5,81,20181025
523630,NATIONAL FER,33.45,34,33,33.55,23455,20181025
523638,IP RINGS LTD,116.55,118.85,111.15,114.05,1000,20181025
523642,PI INDUS.LTD,716,716.2,705.25,711.45,3301,20181025
523648,PLASTIBLEND,206.8,214.5,204.9,214.45,1863,20181025
523660,WATERBASE,168.65,174.7,168.4,171.2,70345,20181025
523672,FLEX FOODS,71.85,71.85,69.55,70.3,1083,20181025
523694,APCOTEX IND,531.25,531.25,510.2,513.5,382,20181025
523696,FORTIS MLR,53.55,53.55,51.85,52,3020,20181025
523704,MASTEK LTD,380.2,417,366,412.7,54024,20181025
523708,EIMCO ELECON,335.55,344,335.55,338,1006,20181025
523710,SAYAJI HOTEL,259.75,260,252,252,100,20181025
523716,ASHIANA HOU,124.7,131.5,122,126.8,1013,20181025
523724,VIJAY SHA.BU,7.39,7.39,6.75,6.95,673,20181025
523736,DPL,86.4,86.4,85.3,85.4,1255,20181025
523754,EPC INDUS.,86.5,88.55,85.25,85.45,9276,20181025
523756,SREIINFRA,29.7,30.35,29,29.5,457722,20181025
523768,GUJ.BOROSIL,104.25,107.5,104.25,107.25,5317,20181025
523792,MAZDA LTD,331.15,336.55,324.5,325.35,1348,20181025
523796,VICEROY HOTE,5.23,5.42,5.21,5.42,8756,20181025
523828,MENON BEAR.,71.35,73.2,71.1,71.35,4879,20181025
523838,SIMPLX INFRA,214.55,216.95,207,210.1,2444,20181025
523840,INN.TECH.PAC,30.15,31.4,29.25,30.35,8569,20181025
523842,SUPER TANNER,3.45,3.68,3.22,3.22,2065,20181025
523850,AXTEL INDUS.,58.5,62.6,56.6,62.35,3339,20181025
523878,TOTAL EXPORT,1.39,1.39,1.33,1.33,380,20181025
523896,APIL,26.85,26.85,26.85,26.85,5,20181025
524000,MAGMA FIN,97,101,95,97.2,6621,20181025
524013,HIND.FLUROCA,17.05,18.15,17.05,18.15,125,20181025
524019,KINGFA,581.05,624.6,572.2,613.45,114,20181025
524037,RAMA PHOSPH,91,95,81.25,81.8,1709,20181025
524051,POLYPLEX,489.35,498.9,487.65,495.9,4783,20181025
524075,ALBERT DAVID,461.6,469.8,450,458.2,1671,20181025
524084,MONSANTO (I),2424,2532.55,2424,2508.95,252,20181025
524091,ACRYCIL LTD.,495,500,479.95,487.45,2974,20181025
524109,KABRA EXTR,72.65,72.65,69.75,70.7,2516,20181025
524129,VINYL CHEM,72.2,76.05,72.2,75.05,1467,20181025
524136,PEE CEE COSM,119,119,112,117.7,557,20181025
524164,IOL CHEM PH,117.9,122.2,116,119.45,22499,20181025
524174,KESAR PETRO,11.76,12.2,11.16,11.88,63883,20181025
524200,VINATI ORG.,1232.45,1267.2,1216.25,1253.05,806,20181025
524202,LACTOSE(I),47.5,49.9,47.5,48.2,2858,20181025
524208,AARTI INDUST,1261.1,1290.9,1220.75,1285.8,2274,20181025
524212,WANBURY LTD,20.95,21.8,20.9,21.75,252,20181025
524218,RESONANCE,24.9,24.9,23,23,201,20181025
524226,GUJ AMB EXP,220,234.5,220,234.05,15840,20181025
524230,RASHTR.CHEM.,57,59.1,56.5,58,222566,20181025
524280,KOPRAN LTD.,33,33.9,32.7,33.45,14947,20181025
524288,AIMCO PESTI.,109.5,116.2,108,110.7,7227,20181025
524314,GUJ.TERC LAB,8.93,9.1,8.93,9.01,628,20181025
524324,SEYAIND,530,539.95,515.1,522.4,2253,20181025
524330,JAYANT AGRO,214.9,214.9,205.05,207,3654,20181025
524332,BCLIL,111.75,111.75,107,108.75,10010,20181025
524336,SH.HARI CHEM,32.6,34.9,32.6,34.85,298,20181025
524342,INDOBORAXC,594,594,550,563.9,1649,20181025
524348,AARTI DRUGS,570.1,580,568.65,575.15,1270,20181025
524370,BODAL CHEM,112.2,123,112.2,117.7,121207,20181025
524372,ORCHIDPHAR,5,5.1,4.75,5.03,12165,20181025
524394,VIMTA LABS,243.15,246.95,236.05,244.4,3816,20181025
524400,ISHITA DRUGS,12.4,12.4,12.4,12.4,5,20181025
524404,MARKSANS,27.5,27.7,26.8,27.05,163009,20181025
524408,UNIV.STARCH,98.7,98.7,98.7,98.7,1,20181025
524412,AAREY DRUGS,29.05,29.9,29.05,29.1,5201,20181025
524440,CAMEX LTD,34.4,36.6,34.4,35.1,4066,20181025
524444,KAVITIND,25.1,26.1,25,25.7,20902,20181025
524470,SYNCOM FORM.,0.79,0.79,0.73,0.74,339577,20181025
524480,RIDHI SIDHI,522,522,522,522,8,20181025
524494,IPCA LAB LTD,648,659.4,632.1,646.45,3285,20181025
524500,KILITCH DRUG,152,155.3,151.65,152.75,15003,20181025
524502,RAAJMEDISAFE,9.42,9.43,9.42,9.42,1100,20181025
524506,CORAL LAB.,389.95,397.5,385.35,392.65,845,20181025
524518,KREBS BIOCHM,104.65,104.65,104.65,104.65,2,20181025
524520,KMC SHIL,14.95,16,14,15.85,22731,20181025
524522,LAFFANS PETR,21.3,21.3,21.3,21.3,1,20181025
524542,SUKJIT STRCH,439.9,439.9,407.5,419.6,281,20181025
524558,NEULAND LAB.,559.65,570.9,559.65,564.35,169,20181025
524570,PODDAR PIGM.,180,183.45,176.65,182.75,183,20181025
524576,VIVID IND,41.6,41.6,39.7,39.8,2981,20181025
524580,PRIYA LTD.,45,45.1,45,45.05,250,20181025
524582,TIRUPATI STA,49.5,49.5,45.1,45.25,1853,20181025
524594,ASHOK-ALCO,89.5,92.9,86.3,89.2,2695,20181025
524606,BERYL DRUGS,8.85,8.85,8.85,8.85,240,20181025
524622,ISTRNETWK,1.67,1.67,1.67,1.67,100,20181025
524632,SHUKRAPHAR,53.15,53.15,50.5,53.15,113,20181025
524634,ALU FLUORIDE,131.1,133.9,129.8,129.85,12446,20181025
524640,ARCHITORG,29.8,29.8,28,29,1123,20181025
524648,INDO AMINES,102,102,88.25,94.1,8157,20181025
524652,IND.SWIFT LT,6.26,6.26,6.26,6.26,400,20181025
524654,NATURAL CAPS,68.1,73.8,68.05,68.55,550,20181025
524663,BH.IMMUN&BIO,12.75,12.75,12.2,12.39,13314,20181025
524667,SOTL,999,1075,999,1048.35,117,20181025
524669,HESTER BISC,1149.65,1150,1115,1145.9,68,20181025
524675,KABSONS INDU,5.89,6.48,5.89,6.42,306,20181025
524687,BASANT AGRO,5.39,5.39,5,5.06,5775,20181025
524689,PARENT.DRUGS,7.5,7.5,7.5,7.5,200,20181025
524699,KILBURN CHEM,64.5,66,63.7,63.7,1301,20181025
524703,SANDU PHARMA,26.55,26.85,24.5,26.85,1875,20181025
524709,NACLIND,27,27.9,26,27.05,806,20181025
524711,VISTA PHARMA,20.85,20.85,19,19.05,19330,20181025
524715,SUN PHARMA.,563.5,572,552,557.65,305757,20181025
524717,TITAN BIOTEC,42,42,40.65,41.05,5,20181025
524731,JENBURKT PH.,647,647,598,621.9,3641,20181025
524735,HIKAL LTD.,146,151,143.1,148.1,59086,20181025
524742,CAPLIN POINT,384.65,402.7,384.65,397.4,4817,20181025
524748,LINK PHARMA,18.1,24.65,18.1,23.8,811,20181025
524752,COMBAT DRUGS,27.2,27.2,27.2,27.2,20,20181025
524758,WINTAC LTD,181,183.5,180.05,183.5,683,20181025
524764,NUTRA,15.9,16.4,15,15.25,3731,20181025
524768,EMMESSAR BIO,29,29,24,25,4301,20181025
524774,NGL FINE CHM,471.6,479.7,465.45,465.65,521,20181025
524790,EVEREST ORG.,66.5,68,66,68,1002,20181025
524804,AUROB.PHARMA,731,741.3,715.25,720.95,169999,20181025
524808,PHYTOCHEM I.,49.8,49.8,39.5,46,8,20181025
524816,NATCO PHARM,704.5,704.5,675.75,685.1,7384,20181025
524818,DYNAMIC IND.,95.5,97.5,95.4,97.5,797,20181025
524820,PANAMA PETRO,110.25,115.9,110.25,115.2,922,20181025
524824,BAL PHARMA,79.9,79.9,75.8,76.35,2501,20181025
524828,BDH INDUS.,69.4,69.4,66.5,66.95,491,20181025
526027,CUBEX TUBING,11.5,12.96,10.87,12.96,1050,20181025
526043,POLYMECH.MCH,25.2,25.2,23.95,24.1,366,20181025
526093,SATVAH.ISPAT,9.48,10.25,9.2,9.62,7681,20181025
526117,SHERVANI IND,732,773.95,661,705.3,493,20181025
526133,SUPERTEX IND,3.8,3.8,3.8,3.8,602,20181025
526137,SHETRON LTD,37.2,39.05,37.1,38.9,4652,20181025
526139,TRANSGENE BI,3.85,3.94,3.71,3.85,27579,20181025
526143,MPL,8.7,9.1,8.54,8.94,20636,20181025
526159,NIKHIL ADHSV,140,140,130,130,180,20181025
526169,MULTIBASE I,488.9,488.9,424,427.4,3959,20181025
526173,ANDREW YULE,20.3,20.3,19.5,19.9,33426,20181025
526179,LUDOLOW JUTE,64.65,66.95,64.65,66.3,233,20181025
526217,HITECHCORP,75.4,81.7,71.3,76.5,2316,20181025
526225,BLOOM DEKOR,23.35,23.35,21,21,660,20181025
526227,FILATEX INDI,45.85,45.85,44.9,45.15,56968,20181025
526235,MERCATOR,10.45,10.65,10.25,10.3,51275,20181025
526247,PREMIER EXPL,191,191.8,181.35,190.2,687,20181025
526251,MID EAST POR,5.81,5.81,5.81,5.81,60,20181025
526263,MOLD-TEK TEC,40,40.5,40,40,330,20181025
526299,MPHASIS LTD,1005,1008.85,965.05,972.4,24965,20181025
526315,DIVYA.GRANIT,87.85,91.9,83.5,85.25,308,20181025
526325,ORIENT PRESS,191,209.8,191,200,1870,20181025
526355,DURO PACK,13.5,13.5,13.5,13.5,37,20181025
526365,SWARNASA,10.25,10.25,10.17,10.2,3901,20181025
526367,GANESH HSG.,64.45,65.35,62.75,63.7,3510,20181025
526371,NMDC LTD,108.6,109.7,104.9,106.35,178838,20181025
526381,PAT INT LOG,37.35,37.4,36,36.25,4781,20181025
526397,ALPHAGEO (I),463.4,490,460.3,481.25,1904,20181025
526407,RIT PRO IND,10,10,10,10,2100,20181025
526409,KKALPANAIND,27.6,29.4,25.25,25.35,3931,20181025
526415,OK PLAY (I),48,48.4,46.4,48.15,3238,20181025
526423,KRITI INDUS.,37.05,38.75,36.9,37.3,26342,20181025
526433,ASM TECHNOLO,103.25,110.45,101.3,110.45,482,20181025
526471,WINSOME BREW,5.99,5.99,5.5,5.92,722,20181025
526479,SKY INDUST.,39.05,40,37.25,38.15,111,20181025
526481,PHOENIX INT.,16.05,17.25,15.95,17.25,330,20181025
526492,RISHIROOP,56.45,56.45,56,56.1,530,20181025
526504,DOLPHIN MEDI,1.02,1.02,1.02,1.02,5,20181025
526506,SYSTAMATIX C,60.35,60.35,60.3,60.3,15,20181025
526519,ALPINE HSG.,20,20,18.5,18.5,2318,20181025
526521,SANGHI IND.,60.4,60.95,58.95,59.1,12459,20181025
526525,WORLDWIDE LE,12.01,12.01,12.01,12.01,25,20181025
526538,MAXIMAA SYST,5.4,5.4,5.09,5.28,11278,20181025
526544,SCANP GEOM,37.95,38.05,36.9,37.85,78362,20181025
526546,CHOKSI LABOR,17.85,19,16.4,18.8,1920,20181025
526550,CCHHL,7.05,7.55,7.05,7.45,3444,20181025
526568,LONGVIEW TEA,13.25,14.5,13.25,14.45,329,20181025
526574,ENTERPR.INTE,7.32,7.32,7.32,7.32,10,20181025
526576,TECHIN,3.9,4.25,3.9,4.25,6050,20181025
526586,WIM PLAST LT,830.05,859.95,829.6,853,1744,20181025
526588,PHOTOQUIP(I),30.15,30.15,30.15,30.15,100,20181025
526596,LIBERTY SHOE,141.1,146,141.1,143,4636,20181025
526608,ELECTROTHERM,152.9,152.9,145.2,146.8,577,20181025
526612,BLUE DART EX,2655.9,2696.7,2636,2664.7,204,20181025
526616,NAT.PLASTIC,40.25,40.25,39.5,39.5,531,20181025
526640,ROYALE MANOR,9.01,9.25,8.85,8.85,3653,20181025
526642,MIRZA INTER,74,75.5,73.55,74.75,3878,20181025
526650,TOURISM FINA,123.2,124.65,122.7,123.65,18881,20181025
526662,RAJDARSHAN,20.9,20.9,19,19.1,1060,20181025
526666,BHARTIYA INT,235,259.5,235,249.55,2132,20181025
526668,KAMAT HOTELS,41.5,42.15,39.5,39.85,25721,20181025
526703,ECOPLAST LTD,111.7,111.7,109.8,110.4,277,20181025
526705,ELEGANT MARB,140,140,140,140,1,20181025
526707,ALCHEMIST LT,4.36,4.36,3.96,3.96,1136,20181025
526717,GOPALA POLY.,92,93.6,88.5,90.4,97182,20181025
526721,NICCO PARKS,37.6,41,37.6,41,329,20181025
526723,NTC INDUST,36.05,40,36,36.1,25,20181025
526725,SANDESH LTD.,841.2,847,820,828.75,76,20181025
526727,GARNET CONST,12.8,12.9,12,12.9,1831,20181025
526729,GOLDIAM INT.,70,70.3,70,70.1,3411,20181025
526731,BRIGHT BROS.,60.3,71.9,60.3,70.2,511,20181025
526737,CORPOR COUR,9.9,10.55,9.9,10.55,1190,20181025
526739,NARMADA GEL,119,119,117,117,73,20181025
526747,P.G.FOILS,91,99,91,94,250,20181025
526751,GRATEX INDS.,13.65,13.65,13.65,13.65,2000,20181025
526755,VELAN HOTELS,4.72,5.88,4.72,5.88,201,20181025
526775,VALIANT COMM,33,33,33,33,1330,20181025
526783,DR.AGAR.EYE,397.1,438,397.1,425,710,20181025
526797,GREENPLY IND,117,125,115,123.05,8204,20181025
526801,PSL LTD,1.43,1.54,1.43,1.45,12831,20181025
526807,SEAMEC LTD,218.55,220,218.4,218.5,365,20181025
526817,CHEVIOT CO.,682,682,652.05,672.65,1005,20181025
526821,DAI-ICHI KAR,249,249,241,242,777,20181025
526827,SPICE ISLAND,15,15,15,15,7,20181025
526829,CONFI PETRO,31.1,31.5,30.1,30.9,55354,20181025
526849,BANARAS BEAD,49.05,49.05,49,49.05,310,20181025
526853,BILCARE LTD.,33.2,33.2,29.5,30.2,16227,20181025
526861,RISHI LASER,19.1,21.05,19.1,19.3,770,20181025
526881,63MOONS,76.6,82.4,74.9,77.4,128621,20181025
526885,SARLA PER F,30.5,31.5,30.4,31.45,539,20181025
526899,HFIL,12.95,13.45,12.45,12.7,44013,20181025
526905,PADMAIND,110,114.9,102.15,109.3,10032,20181025
526917,CHD DEV LTD,9.15,9.15,8.75,8.82,7001,20181025
526927,DION,8.2,8.35,7.11,7.5,3305,20181025
526931,HARIYANA SH.,50.45,58.35,50.45,55,94,20181025
526945,TYROON TEA,28.7,28.7,28.65,28.65,1295,20181025
526947,LA-OPALA RG,218.05,223.3,217.15,220.8,1265,20181025
526951,GOLDEN LAMIN,550,550,525,536.25,1945,20181025
526953,VENUS REMEDI,36.45,37.65,35.6,36.1,10173,20181025
526957,UDL,30.1,30.1,28,28.25,6338,20181025
526965,GUJ.CRAFT IN,37.2,37.2,37.2,37.2,100,20181025
526971,DHOOT I.FIN.,36,36,36,36,20,20181025
526981,SHRI BAJRANG,16.85,17,16,16,14,20181025
526987,URJA GLOBAL,2.88,3,2.73,2.73,1274196,20181025
527001,ASHAPURA LTD,27.7,27.95,26.85,26.9,15782,20181025
530001,GUJ.ALKALI,565,577,556.75,567.8,8869,20181025
530005,INDIA CEM.,84,84,81.05,81.8,466456,20181025
530007,JK TYRE IND,94,95,92.25,94.6,24001,20181025
530011,MANGLR.CHEM,37.65,37.85,37.05,37.2,7579,20181025
530017,STD.INDUST.,16.25,16.25,14.75,15.95,10380,20181025
530019,JUBILANT,648,666,644.15,654.7,19247,20181025
530043,ACKNIT IND,145,148.5,138.3,145.2,17938,20181025
530047,MOHOTAIND,68.25,70,68.25,70,8,20181025
530067,CSLFINANCE,386.95,386.95,360,376.55,330,20181025
530073,SANGHVI MOVE,111.4,115.9,109.35,111.1,3675,20181025
530075,SELAN EXPLOR,208.35,210.9,204.15,205.75,4692,20181025
530077,FRESHTROP FR,116.65,120,112.1,117.45,4037,20181025
530079,FAZE THREE L,50.95,50.95,46.8,47.1,1762,20181025
530111,RAJ PACKAGIN,27.75,27.75,25.2,27.25,4671,20181025
530117,FAIRCHEM,372.3,372.3,365,366.05,162,20181025
530125,SAMRAT PHARM,89.6,89.6,78.4,78.5,219,20181025
530127,NPR FINANCE,26.9,26.9,23.55,24.95,350,20181025
530129,NILE LTD.,406.75,406.75,382.05,390.2,1499,20181025
530131,UDAIPUR CEME,13,13.8,13,13.23,21765,20181025
530133,AMCO INDIA L,32.45,32.45,32.45,32.45,30,20181025
530135,OPTIEMUS,133.25,133.25,121.1,122.05,4417,20181025
530145,KISAN MOULD.,64.3,64.3,64.3,64.3,4000,20181025
530149,KSL & IND.,7.79,7.8,7.79,7.8,1720,20181025
530151,VIJAY TEXTIL,44.05,47.75,44,44.4,1875,20181025
530163,KERALA AYUR,70,73.3,70,72.45,5251,20181025
530169,MOHIT PAPER,12.24,12.24,11.11,11.2,111,20181025
530173,OSCAR GLOBAL,7.31,7.31,6.63,6.63,101,20181025
530175,ODYSSEY TECH,20.75,21,18.8,19.85,22039,20181025
530185,SURAT TEXT.,3.02,3.24,2.87,3.24,271427,20181025
530187,ATHARV ENT,0.86,0.86,0.86,0.86,101,20181025
530191,CHROMATIC IN,1,1.05,1,1.05,1056,20181025
530199,THEMIS MEDIC,287.35,315,285,315,1071,20181025
530201,KALLAM,20.5,20.5,19.5,19.5,9637,20181025
530207,BRAWN BIO,41.75,41.75,41.75,41.75,1736,20181025
530215,KINGSINFRA,23,23.5,22.2,23.3,3658,20181025
530233,AURO LAB.,70.85,70.85,65,66.05,4247,20181025
530239,SUVEN LIFE S,223,232.4,223,226.7,90789,20181025
530245,ARYAMAN FIN.,50.75,53.2,50.75,52.4,34,20181025
530251,RISA INTL,0.49,0.49,0.49,0.49,10334,20181025
530259,INTER ST.OIL,13.34,13.34,13.28,13.28,208,20181025
530265,SAINIK FIN.,25,27,24.55,24.55,137,20181025
530299,KOTHARI PROD,102.25,103.95,100.25,101.55,501,20181025
530305,PICCADILY AG,13.05,13.05,12.05,12.05,611,20181025
530307,CHAMANLAL SE,85.2,87.3,80.1,81.9,32821,20181025
530313,LAUREL ORGAN,42,42,42,42,200,20181025
530315,HIND.TIN WRK,62.1,64.45,61.6,62.75,4805,20181025
530317,GODAVARI DRU,22,24.95,22,22.35,4772,20181025
530331,PREMCO GLOB.,239.95,251.95,231.75,251,571,20181025
530343,GENUS POWER,27.8,28.6,27.25,28.2,29281,20181025
530355,ASIAN OILFIE,88,93.45,86.1,87,3181,20181025
530363,UGAR SUGAR,14.89,14.89,14.31,14.45,4146,20181025
530365,ORIENTBELL,163.5,169.8,161.2,167.85,574,20181025
530367,NRB BEARINGS,154.05,157.95,152.4,157.05,3948,20181025
530369,VAMSHI RUBB.,34.5,35,33.75,35,925,20181025
530377,NILA INFRA.,7.15,7.15,6.81,6.92,8264,20181025
530381,PETRON ENGG.,41.15,41.15,41.15,41.15,100,20181025
530419,SUMEDHA FISC,21.95,21.95,20.8,21.2,1372,20181025
530427,CHOKSI IMAG,22.95,24.95,20.55,20.55,1415,20181025
530429,ASHISH POLY.,12.74,12.74,12.74,12.74,50,20181025
530431,ADOR FONTECH,113.15,117,113.1,115.7,5548,20181025
530433,SHIVA FERT.,34,34.95,33,34.25,4825,20181025
530439,SIDDHA VEN,0.42,0.42,0.42,0.42,10000,20181025
530459,VALSON INDUS,29.85,29.9,29.85,29.85,2250,20181025
530461,SABOO SODIUM,8.3,8.5,7.8,8,18186,20181025
530475,TINNARUBR,50,50,44.5,49.85,213,20181025
530499,A.K.CAPITAL,329.7,330,325,330,283,20181025
530517,RELAXO FOOT.,739.3,753,735,743,673,20181025
530521,VIRAT INDUS.,96.1,96.1,95,95,501,20181025
530533,TERAI TEA CO,36.3,36.3,36.3,36.3,798,20181025
530543,MARG LTD,14.15,14.15,13.21,13.45,6614,20181025
530545,COSCO INDIA,189,189,189,189,26,20181025
530549,SHILPA MEDIC,378,384.6,375,381.75,920,20181025
530555,PARAMOUNT CO,10.11,10.11,9.7,9.86,6711,20181025
530557,NCL RESEARCH,0.67,0.67,0.67,0.67,163,20181025
530577,LADDERUP FIN,34.7,34.7,33.05,34.7,97,20181025
530579,GOLDEN GOEN,4.25,4.9,4.25,4.7,2879,20181025
530585,SWASTIK INV,69.7,69.7,65.1,65.2,351,20181025
530589,PRIMA PLASTI,106.95,113.95,104,105.25,2409,20181025
530617,SAMPRE NUTRI,40.25,40.25,40,40,6,20181025
530621,AAIL,42.9,42.9,40,40.15,755,20181025
530627,VIPULORG,216,216,197,201.1,6546,20181025
530643,ECORECO,38.4,38.4,32.8,37.7,79,20181025
530655,GOODLUCK,60.5,60.9,59.3,60.4,4822,20181025
530665,ZENITH HEALT,1.54,1.54,1.47,1.47,22500,20181025
530689,LYKISLTD,27.8,27.8,25.6,25.6,22144,20181025
530695,PRIME PROP,22.45,22.95,21.5,21.7,355,20181025
530697,ZENLABS,61.25,63,61.25,61.25,5707,20181025
530699,RAJRAYON,0.19,0.19,0.19,0.19,5719,20181025
530715,ALPS INDS.,2.67,2.67,2.55,2.55,3051,20181025
530721,ANGIND,1.57,1.57,1.57,1.57,115,20181025
530723,ASIT C FIN,61,64.05,61,61,1556,20181025
530759,STERL.TOOLS,330.05,349,322.95,345.05,898,20181025
530773,IVRCL LTD,1.21,1.25,1.21,1.21,85814,20181025
530789,CEEJAY FINAN,120,120,120,120,2466,20181025
530803,BHAGIL,300,305.2,296.05,298.05,8706,20181025
530809,BNR UDYOG,15.45,15.45,15.45,15.45,50,20181025
530813,KRBL LTD.,337.4,338.7,325,326.5,4918,20181025
530815,REFNOL RESIN,17.05,17.05,17.05,17.05,10,20181025
530821,SSPDL LTD,34.5,34.85,31.55,33.4,3960,20181025
530825,DAIKAFFIL CH,59,60,55.6,59.4,1319,20181025
530829,CIL SECURITS,18,18,18,18,37,20181025
530843,CUPID LTD,171,177.95,163.05,170,2923,20181025
530845,SUNSHIELD CH,191,196.8,182.1,184.25,2499,20181025
530853,HIPOLIN LTD.,25,25,25,25,1,20181025
530859,COSBOARD IND,16.45,17.9,15.8,16.2,6034,20181025
530871,CHEMBOND CHM,325.05,331.6,322.15,331.45,1802,20181025
530879,CIFL,137.55,137.55,131,131.1,134,20181025
530883,SUPER CROP.,17.75,18.65,17.1,18.15,21940,20181025
530889,ALKA INDIA,0.19,0.19,0.19,0.19,100,20181025
530897,N.G.IND.LTD.,67,68,65,68,1207,20181025
530915,J.R.FOODS,21.7,22.8,21.7,21.7,453,20181025
530919,REMSONS IND.,104.1,104.1,104.05,104.05,102,20181025
530943,SRI ADHIKARI,6.5,6.89,6.44,6.44,3952,20181025
530951,RAMINFO,38.5,38.85,36,36.15,2815,20181025
530953,SUNIL AGRO F,47,47,44.65,44.65,170,20181025
530959,DIANA TEA CO,16.4,16.4,15.45,15.8,652,20181025
530961,VIKASECO,13.1,13.25,12.3,13.05,123338,20181025
530965,INDIAN OIL,136.6,140.1,135.5,138.7,2980539,20181025
530979,INDIA HOME,72.5,72.5,67,68.15,13805,20181025
530997,UNIQUE ORGAN,17,17,16.7,16.7,62,20181025
530999,BALAJI AMINE,432.65,441.4,430.2,435.25,1194,20181025
531029,BHARAT TEXTS,5.77,5.77,5.77,5.77,800,20181025
531041,COMPETENT AU,210.95,217.8,202.1,204.4,1045,20181025
531043,DHAN JEEVAN,19.95,19.95,19.95,19.95,250,20181025
531047,ADV POWER,1.41,1.41,1.41,1.41,25,20181025
531067,CONTIL I LTD,8.91,8.91,8.07,8.07,26,20181025
531082,ALANKIT,20.95,20.95,20.1,20.3,479038,20181025
531083,NIHAR INFO,11.45,11.5,11.45,11.5,120,20181025
531092,OM MET INFRA,28,28.65,27.2,28.35,4878,20181025
531109,ISHAN DYES,46.45,47.45,46.45,47,4795,20181025
531120,PATEL ENGG.,36,36.1,35,35.55,31728,20181025
531129,INANI MARBLE,12.65,12.99,11.75,11.75,3041,20181025
531146,MEDICAMEN BI,414.45,419.5,406.1,412.55,5116,20181025
531147,ALICON,592.9,605,592.9,603.4,60,20181025
531157,ORGANIC COAT,10.44,10.45,10.44,10.45,2250,20181025
531161,ABM KNOWLEDG,66.75,66.75,66.75,66.75,100,20181025
531162,EMAMI LTD.,411.7,417,402.5,408.25,7620,20181025
531169,SKP SECURE.,60.1,63.5,58,59.95,1214,20181025
531172,PRANAV.SPIN,17.1,17.1,17.1,17.1,500,20181025
531173,SYSCHEM (I),8.81,9.52,8.8,9.38,2859,20181025
531179,ARMAN FIN,300,300,270,287,113,20181025
531196,GAGAN POLYCO,3,3,3,3,1200,20181025
531198,DHANADACOL,6.13,6.13,6.13,6.13,13045,20181025
531209,NUCLE.SOFT E,356.65,358,349.5,356.75,225,20181025
531212,NALIN LEASE,13.25,13.25,13.25,13.25,800,20181025
531213,MANAP FIN,72,73.75,71.45,72.9,141520,20181025
531215,RTS POWER CO,33,33,28.55,29.25,2747,20181025
531216,COMFORT INTE,1.1,1.16,1.05,1.09,193831,20181025
531223,ANJANI SYNT.,17.3,17.3,17.3,17.3,110,20181025
531233,RASI ELECTRO,5.69,5.7,5.52,5.7,13978,20181025
531234,VICTORY PAPR,43.1,43.2,43.1,43.2,116,20181025
531252,ANERI,4.07,4.07,4.07,4.07,800,20181025
531253,INDIA GELAT.,89.8,93.95,89.8,93.95,50,20181025
531257,PRATIKSHA CH,9,9,9,9,50,20181025
531266,VST TILLERS,1780.15,1849,1766.3,1800.7,144,20181025
531273,RADHE DEVLOP,16.05,17.95,16.05,16.5,157,20181025
531278,ELIXIR,31,31.9,28.75,31.75,303,20181025
531279,TRISHAKTI EL,17.95,17.95,17.9,17.9,6,20181025
531280,PANKAJ POLY.,2.75,2.75,2.75,2.75,5,20181025
531287,NAT PLASTIC,34.65,34.65,31.5,33,769,20181025
531289,NATFIT,165.1,174.95,165.1,168.6,235,20181025
531300,AMIT INTNL.,1.99,1.99,1.99,1.99,30,20181025
531306,DHP INDIA LT,475,478.3,460.6,469.6,1201,20181025
531307,SRK INDUS,0.63,0.66,0.63,0.66,2501,20181025
531323,SANTARAM SPN,11,11,11,11,10,20181025
531335,ZYDUS WELL,1204.95,1239,1184,1186.4,3563,20181025
531336,AUROMA COKE,15.75,15.75,14.25,14.55,927,20181025
531337,IRISMEDIA,22.15,22.15,21.9,22.15,315067,20181025
531344,CONTAIN.CORP,552.95,559.6,541.45,552.6,27283,20181025
531346,EASTERN TRED,50,51.95,45.3,46.75,1565,20181025
531349,PANACEA BIOT,145.6,150,143.1,146,3773,20181025
531358,CHOICE INT.,97.5,97.6,92.4,94.2,5879,20181025
531359,SHRIRAM ASSE,133.75,133.75,128.55,128.55,70,20181025
531373,BYKE HOSP,78.2,79.5,76.5,77,6886,20181025
531381,ARIHANT FOUN,24.95,25.4,24.5,24.65,109,20181025
531398,SOURCENTRL,59.65,59.65,54.05,54.05,2,20181025
531406,ANS LTD,23,23,23,23,1,20181025
531411,TUNI TEXTILE,0.29,0.29,0.29,0.29,108,20181025
531417,MEGA CORPN.,0.88,0.88,0.88,0.88,12,20181025
531426,TAMIL.NEWSPR,250.95,256,248.2,251.5,5202,20181025
531429,ADVENT COMP.,1.49,1.63,1.49,1.63,2706,20181025
531431,SHAKTI PUMPS,408.3,414.95,390.2,393.4,14096,20181025
531437,PWASML,34.9,34.9,33.75,34,103,20181025
531439,GOLDSTONE EN,22.55,23.45,21.55,21.95,10199,20181025
531449,GRM OVERSEAS,245,245,241,242,112,20181025
531456,MINAXI TEXT.,0.86,0.86,0.86,0.86,85,20181025
531463,GBLINFRA,14.05,14.05,14.05,14.05,2,20181025
531467,ARNAVCORP,0.19,0.19,0.19,0.19,10750,20181025
531471,DUKE OFFSHOR,38,43.55,38,41.55,1198,20181025
531489,CG-VAK SOFTW,40.95,40.95,39.5,40.9,155,20181025
531494,NAVKAR BUILD,14.7,14.7,14.7,14.7,1,20181025
531497,MADHUCON PRJ,6.41,6.41,6.28,6.28,1040,20181025
531499,SYBLY INDS.,6.64,6.64,6.64,6.64,30,20181025
531500,RAJESH EXPO.,566.5,569.45,564,564.25,39121,20181025
531506,SHUKR BULL,9.34,9.34,9.34,9.34,10,20181025
531508,EVEREADY (I),191.5,197.2,190,194.4,3203,20181025
531512,ORIENT TRADE,9.51,9.56,9.51,9.55,76741,20181025
531515,MAHAN IND.,0.27,0.27,0.27,0.27,13,20181025
531518,VIKASPROP,1.71,1.71,1.71,1.71,2000484,20181025
531524,I.C.S.A. IND,1,1,0.96,0.96,5620,20181025
531531,HATSUN AGRO,581,592,571.15,575.75,733,20181025
531539,RISHABH DIGH,58.25,58.25,58.25,58.25,3796,20181025
531540,MARUTI INFRA,23.25,24.15,23,23.8,5011,20181025
531541,AVONLIFE,6.18,6.5,6.18,6.18,2775,20181025
531543,JINDAL WORLD,312,315.05,298.4,299.85,41113,20181025
531548,SOMANY CRAM,315,336,315,332.9,201283,20181025
531556,CORAL (I)FIN,14.05,14.05,13.35,13.75,12101,20181025
531568,ASHUTOSH PAP,0.95,0.95,0.95,0.95,1100,20181025
531574,VAS INFRA,3.8,4.5,3.8,4.5,2110,20181025
531595,CGCL,104.6,109,103.1,107.3,5065,20181025
531599,FDC LIMITED,199.15,200.65,194,196.1,381,20181025
531609,KG PETROCHEM,91.4,91.4,91.4,91.4,44,20181025
531611,AADHAARVEN,0.49,0.49,0.49,0.49,17,20181025
531624,COUNTRY COND,2.53,2.53,2.43,2.43,425,20181025
531633,LINCOLN PHAR,212.4,219,212.2,217.3,11100,20181025
531638,SURAJ LTD,40.85,41.1,40.85,40.85,133,20181025
531642,MARICOLTD,301,307.1,296,298.35,82156,20181025
531667,SHREE SURGOV,47.45,47.45,47.45,47.45,129,20181025
531673,ANKA INDIA,13,13.05,13,13,24988,20181025
531686,ADVIK LABORS,3,3,3,3,252,20181025
531687,KARUTURI GLO,1.31,1.4,1.28,1.4,1602066,20181025
531688,PRITHVIEXCH,39,39,38,38.6,231,20181025
531695,VERONICAPRO,0.43,0.43,0.43,0.43,1,20181025
531717,VIDHIING,72.6,73.55,70.15,71.65,6418,20181025
531719,BHAGIRA.CHEM,382.25,389.7,376,383.15,2810,20181025
531723,STAMPEDE CAP,1.47,1.47,1.4,1.4,12741,20181025
531726,PANCHSHEEL O,64.95,64.95,58,60.3,211,20181025
531727,MENON PISTON,22.4,22.4,21.25,22.1,8392,20181025
531737,GREENCREST,9.95,9.95,9.95,9.95,580,20181025
531739,GENNEX LAB,3.63,3.7,3.51,3.53,43489,20181025
531746,PRAJAY ENGS.,9.7,10.19,9.6,9.78,1426,20181025
531761,APOLLOPIPES,435,440,430,435.6,7086,20181025
531768,POLY MEDICUR,218,218,212.95,214.2,505,20181025
531769,PFL INFOTECH,8.18,8.18,8.15,8.15,6960,20181025
531795,ATUL AUTO,325.55,332.25,323.6,329.4,5499,20181025
531802,PRERNA INFR,19.85,19.85,18.15,18.45,152469,20181025
531813,GANGAPAPERS,79.8,84.95,79.8,84.95,203,20181025
531814,TIRUPATI SAR,13,13.6,13,13,252,20181025
531822,RODIUM,121.1,121.1,120,121,4019,20181025
531831,UNISYS SOFT.,10.79,10.79,10.79,10.79,5,20181025
531842,LAHOTI OVER.,16.95,17.4,16.25,17.4,3037,20181025
531845,ZENITH BIRLA,0.81,0.82,0.76,0.82,29464,20181025
531855,PRABHAV IND,0.57,0.57,0.57,0.57,859,20181025
531859,ORIENTAL VEN,440.05,523.9,440.05,517.25,131,20181025
531861,JOINDRE CAPI,21.7,21.7,19.2,21,2526,20181025
531862,BHARATAGRI,109.9,109.9,103.5,104.4,2825,20181025
531867,UNITECH INTE,6.31,6.5,6.11,6.5,601,20181025
531869,SACHETA MET.,41.1,44,40.75,42.7,49227,20181025
531879,PIONEER DIS.,157.8,161.3,157.8,158.1,2239,20181025
531881,GMETCOAL,14.5,14.55,14.5,14.55,140,20181025
531882,KWALITYLTD,7.6,7.6,7.6,7.6,123399,20181025
531888,REXNORD ELE.,35.75,35.75,33.2,34.65,32462,20181025
531893,SAWACA BUSI,2.37,2.37,2.37,2.37,2,20181025
531898,SANGUINE MD,0.25,0.25,0.25,0.25,200,20181025
531917,TWINSTAR SOF,1.79,1.79,1.63,1.79,8020,20181025
531921,AGAR IND COR,185,185,185,185,30,20181025
531925,SHANTANU SHE,1.25,1.25,1.25,1.25,1202,20181025
531950,VERTEX SEC.,1.99,1.99,1.67,1.92,5536,20181025
531952,RIBA TEXTILS,81.7,82.5,78,79.95,22234,20181025
531977,CHARTERLOGIS,6.51,6.97,6.51,6.6,18348,20181025
531978,AMBIKA COTTO,1163.5,1177.75,1131.55,1143.15,2604,20181025
531979,HIND ALUMIN,89.9,89.9,87.5,89.45,509,20181025
532005,SAM INDUS.,9.18,9.18,9.18,9.18,500,20181025
532025,SOWBH MEDIA,1.7,1.7,1.7,1.7,100,20181025
532029,SINDHU TRADE,156.2,156.2,156.2,156.2,20,20181025
532033,JAIN STUDIOS,10.51,10.51,9.51,9.51,17376,20181025
532035,UNISTAR MULT,3.6,3.6,3.6,3.6,960,20181025
532039,ZENOTECH,39,41,37.65,39.95,8462,20181025
532051,SWELECT,289,298.95,271,287.65,792,20181025
532053,WALLFORT FIN,43.85,43.85,43.85,43.85,300,20181025
532054,KDDL LTD,419.95,419.95,386.4,409.9,92,20181025
532067,KILPEST (I),82.8,82.8,69.3,70.6,8856,20181025
532070,SUPERB PAPER,23.75,23.85,22.95,23.65,18113,20181025
532081,KSERASERA,0.19,0.19,0.19,0.19,11803,20181025
532090,VANDANA,0.19,0.19,0.19,0.19,5000,20181025
532097,MUKAND ENGG.,21.5,22.45,20.1,21,15389,20181025
532113,BRIJLAXMI LE,0.19,0.19,0.19,0.19,1,20181025
532121,DENA BANK,14.75,14.8,14.6,14.7,46982,20181025
532123,BSE INFRA,2.5,2.53,2.48,2.52,7757,20181025
532129,HEXAWARE TEC,330,337.5,319.65,331.05,257905,20181025
532134,BANKBARODA,101,102.8,97.9,98.6,859147,20181025
532141,ANDHRA CEMEN,6.05,6.44,6.05,6.25,10040,20181025
532143,SKM EGG PROD,63.65,66,63.5,65.55,657,20181025
532144,WELCORP,125,127,118.15,120.1,103312,20181025
532149,BNK OF INDIA,74.65,76.45,73.3,74.8,826491,20181025
532150,INDRAPRAST,38.7,38.7,38.2,38.35,4067,20181025
532155,GAIL (I) LTD,340.1,344.75,332.15,340.75,167748,20181025
532156,VAIBHAVGBL,660,673.05,655,660.15,177,20181025
532159,PUSHPA.FLORI,28.45,28.45,28.45,28.45,601,20181025
532162,JK PAPER,157,159,155,156.95,59071,20181025
532163,SAREGAMA (I),485,492.95,472.35,481.1,2395,20181025
532172,ADROITINFO,20.9,22.95,20.9,20.9,10011,20181025
532173,CYBERTECH,41.9,44.1,40,41.2,6635,20181025
532174,ICICI BANK,319.8,321.85,311.95,319.7,917895,20181025
532175,CYIENT,614.9,628.35,606.5,617.4,7149,20181025
532178,ENGINRS.(I),114.95,114.95,111.9,112.4,86759,20181025
532179,CORPN.BANK,22.75,22.95,22.6,22.9,6154,20181025
532180,DHANALAK.BNK,11.44,11.49,11.1,11.16,33555,20181025
532181,GUJ.MINERAL,92.5,92.5,89,89.65,35609,20181025
532183,GAYATRI SUGR,3.94,3.94,3.63,3.8,8627,20181025
532187,INDUSIND BNK,1503,1520.1,1475,1491.9,84828,20181025
532189,INDIA TOURIS,281.15,287,279,280.45,1620,20181025
532209,J & K BANK,42.2,42.2,38.75,39.05,72022,20181025
532210,CITY UNION,172,173,168.5,171.85,8257,20181025
532212,ARCHIES LTD,24,25,24,24.85,10963,20181025
532215,AXIS BANK,558.7,564.15,552.25,560,1138602,20181025
532218,SOUTH IND.BK,13.96,13.96,13.26,13.33,2595843,20181025
532219,ENERGY DEV.,10.08,10.95,10.07,10.27,5241,20181025
532221,SONATA SOFT.,275,277,266,269.95,14113,20181025
532234,NAT.ALUM,66,67.55,65.5,66.25,724686,20181025
532240,INDIA NIPPON,425,432,412,422.3,1209,20181025
532256,NALWA SONS,1005,1005,964,964,16,20181025
532259,APAR INDUS.,549,564,549,549.95,344,20181025
532268,ACCELYA,954.6,978,940,945.8,2836,20181025
532271,CYBERMATE,2.1,2.1,2.03,2.08,11276,20181025
532276,SYNDICATE BN,31.7,31.85,30.9,31.25,120500,20181025
532281,HCL TECHNO,974.9,1009.2,968.85,1004.7,84787,20181025
532282,CASTEXTECH,1.09,1.14,1.09,1.12,45204,20181025
532285,GEOJITFSL,40.75,40.75,38.5,39.2,28638,20181025
532286,JINDAL STE,162,165.8,158.8,162.45,1017646,20181025
532290,BLB LTD.,5.8,5.8,5.61,5.61,1327,20181025
532296,GLENMARK PHA,606.15,622,600.2,612.65,29838,20181025
532300,WOCKHARDT,450.55,468.35,450.55,463.95,173310,20181025
532301,TATA COFFEE,95.5,96,94.15,94.6,21844,20181025
532305,IND-SWIFT LA,57.25,59,57.25,58.9,56,20181025
532309,GEPIL,810.05,824.95,785.4,817.65,3772,20181025
532313,MAHINDRALIFE,418,418.85,411.75,415.55,270,20181025
532318,GEMINI COMMU,0.32,0.32,0.32,0.32,1050,20181025
532321,CADILA HEALT,358,358,333.95,341.05,485825,20181025
532323,SHIVA CEMENT,17.3,17.95,17,17.3,196501,20181025
532324,CINEVISTA,5.35,5.84,5.35,5.75,1500,20181025
532326,INTENS TECH,38.35,39,36.3,38.65,3820,20181025
532329,DANLAW TECH.,104.1,112.8,104.1,112,1229,20181025
532330,BIOPAC INDIA,9.93,9.95,9.49,9.49,7556,20181025
532331,AJANTA PHARM,1049,1049,980.15,993.05,32584,20181025
532333,HB PORTFOLIO,22.15,26.6,22.1,24.1,704,20181025
532334,HB ESTATE DE,14,14.7,14,14,1237,20181025
532339,COMPUCOM SOF,11.25,11.25,10.95,11.03,1987,20181025
532340,OMNI AX'S SO,1.5,1.5,1.36,1.5,400,20181025
532341,IZMO,68,68.8,66.5,67.4,3609,20181025
532342,COMMEX TECH,0.37,0.38,0.37,0.38,133,20181025
532343,TVS MOTOR L,528,535.1,516.05,519.65,56204,20181025
532345,GATI LTD.,72.8,73.35,71,72.4,73261,20181025
532348,SUBEX LTX,5.37,5.75,5.31,5.67,160433,20181025
532349,TRANSPORT CO,269.8,284.8,265.9,275.85,968,20181025
532350,PADMALAYA TE,2.52,2.52,2.4,2.4,548,20181025
532351,AKSH OPTIFIB,26.45,27.25,25.45,26.95,201868,20181025
532354,VIRGOGLOB,0.88,0.89,0.88,0.88,2120,20181025
532356,TRIVENI ENGG,45.4,47.25,44.55,45.7,75626,20181025
532357,MUKTA ARTS,35.45,36.8,35.45,36.25,1150,20181025
532365,DYNACONS SYS,33,33,30.1,31.95,1477,20181025
532366,PNB GILTS,27.15,27.55,27.05,27.3,16160,20181025
532368,BCG,3.8,3.8,3.44,3.45,69512,20181025
532369,RAMCO INDS.,189.25,189.25,183.9,185.05,1768,20181025
532370,RAMCO SYSTM,293.7,295.75,292,293.5,1607,20181025
532371,TATA TELESER,4.1,4.18,3.95,4,178596,20181025
532372,VIRINCHI,75,75.5,71.35,72.45,27059,20181025
532373,WEPSOLN,25.15,26.95,25.15,25.5,966,20181025
532374,STER TECH,323.7,331.35,319.25,326.3,170099,20181025
532375,TIPSINDUSTR,64.9,64.9,64.9,64.9,1,20181025
532376,MRO-TEK,47,47,47,47,400,20181025
532380,BABA ARTS,3.1,3.1,3.1,3.1,2,20181025
532382,BALAJI TELE.,98.45,98.45,95.25,96.6,6655,20181025
532384,TYCHE INDS,80,80,80,80,113,20181025
532386,CALIFORN.SOF,36.75,36.75,34.3,34.3,1007,20181025
532387,PRITISHN COM,12.63,12.63,12.63,12.63,7,20181025
532388,INDIAN OVER.,13,13.2,12.81,13.09,57566,20181025
532390,TAJ GVK HOTL,159.9,160.95,159,160,2949,20181025
532391,OPTO CIRCUIT,9.25,9.38,9.03,9.11,61502,20181025
532395,AXISCADES,64,69,63.2,67.25,18259,20181025
532398,UMESL,1.88,1.88,1.75,1.75,47,20181025
532400,KPIT,205,214.1,203.5,210.55,133964,20181025
532401,VIJAYA BANK,40.7,41.25,40.4,41,52831,20181025
532404,SAVEN TECHNO,12.51,12.52,12.51,12.52,11220,20181025
532406,AVANTEL LTD,220,238.9,210,234.1,1078,20181025
532407,MOSCHIP SEMI,22,23,22,22.6,28901,20181025
532408,MEGASOFT LTD,6.11,6.12,6.01,6.01,1198,20181025
532410,TRANSCORP IN,24.05,25.45,23.5,23.7,8526,20181025
532411,VISESH INFO.,0.19,0.19,0.19,0.19,1022,20181025
532413,CEREBRA INTE,31.95,31.95,30.6,30.8,8843,20181025
532414,IKF TECHNO,0.39,0.39,0.37,0.39,3064,20181025
532416,MID-DAY MULT,15.8,15.95,15.8,15.95,127,20181025
532418,ANDHRA BANK,25.85,26,25.6,25.8,85604,20181025
532419,SMARTLINK,90.2,92.25,90,91.55,1335,20181025
532424,GODREJ CONS,725.1,729.95,688,704.9,47752,20181025
532425,GULSHAN CHEM,4.41,4.41,4.41,4.41,51,20181025
532430,BF UTILI,196.95,199.75,194.5,198.05,35885,20181025
532432,UNITD SPR,516,538.95,514.15,534.1,66879,20181025
532439,OLECTRA,196.8,196.8,180.55,185.3,4524,20181025
532440,MPS LTD,493.1,504.75,488.5,503,145,20181025
532443,CERA SANITAR,2320,2352.95,2300,2323.4,65,20181025
532444,T. SPIRITUAL,0.72,0.72,0.72,0.72,100,20181025
532454,BHARTI ARTL,307.4,310.7,293.05,295.85,516578,20181025
532455,SHALIMAR WIR,16.9,17.7,16.25,16.25,2856,20181025
532456,COMPUAGE INF,23,23,21.8,22.1,2349,20181025
532457,GULSHAN POLY,53.45,54.05,52,53.9,1154,20181025
532460,PONNI SUG(ER,115.05,119,115,116.75,613,20181025
532461,PUNJAB NATIO,64.2,66.65,64.2,65.65,1468550,20181025
532466,ORACLE FIN,3700,3700,3564.1,3613.5,2011,20181025
532467,HAZ MUL PRO,0.52,0.52,0.52,0.52,87956,20181025
532468,KAMAHOLDING,5000,5025,4765.05,5025,26,20181025
532475,APTECH LTD,154.75,159.5,152.2,153.5,64524,20181025
532477,UNION BANK L,63.4,64.8,62.15,63.7,515582,20181025
532478,UNITED BREWA,1156.5,1175,1135,1164.5,31677,20181025
532480,ALLAHABAD BK,36.8,37.55,36.55,36.95,494205,20181025
532481,NOIDA-TOLL B,7.2,7.2,7.02,7.07,3250,20181025
532482,GRANULES (I),91.1,95,90.6,91.95,227241,20181025
532483,CANARA BANK,211,214.5,208.25,211.3,527288,20181025
532485,BALMER LA.IN,393.5,398.95,381.6,387.6,5162,20181025
532486,POKARNA LTD,132.2,161,132.05,134.7,150,20181025
532488,DIVI'S LAB.,1229.3,1268.85,1227.95,1255.25,22416,20181025
532493,ASTRA MICRO,78.35,78.75,77.3,77.85,4837,20181025
532497,RADICOKHAIT,359.95,364.3,350.5,355,58831,20181025
532498,SHRMCITYUN,1622.8,1684.5,1503.9,1536.3,277,20181025
532500,MARUTISUZUK,6718,6855.7,6625,6724.7,163372,20181025
532503,RAJAPAMILLS,771,775,735,740.55,407,20181025
532504,NAVIN FLUORI,635.05,642,620.05,632.2,2521,20181025
532505,UCOBANK,16.55,16.65,16.3,16.4,39338,20181025
532507,BAG FIL MED,4.66,4.72,4.6,4.62,18057,20181025
532508,JSL,52.05,54.5,50.5,50.9,145143,20181025
532509,SUPRAJIT ENG,225,225,216.95,220.2,2227,20181025
532511,EXCEL CROP.,3552.9,3579.35,3517,3545.85,122,20181025
532513,TVSELE,219.95,219.95,199.5,202.05,5999,20181025
532514,INDRA GAS,247,256,246.5,253.75,101473,20181025
532515,TV TODAY,380.5,382,376,380.8,1030,20181025
532518,FLORENCE,1340,1373,1300,1369.1,404,20181025
532521,PALRED,32.35,32.35,32.35,32.35,31,20181025
532522,PETRONET LNG,211,214.9,207.8,212.55,102832,20181025
532523,BIOCON LTD.,639,650,614.55,619.85,179473,20181025
532524,PTC INDIA,75.8,76.45,73.55,75.95,134655,20181025
532525,BANK MAHA,11.31,11.38,11.05,11.09,106778,20181025
532527,RK FORGINGS,542.3,553,539.15,544.65,322,20181025
532528,DATAM GLOB,105.95,110.7,105.95,109.25,10080,20181025
532529,NDTV,33.5,33.5,32.7,33.1,502,20181025
532531,STAR,406.9,407.9,393.4,396.75,71409,20181025
532532,JAIPRA,6.3,6.35,6.05,6.09,14918952,20181025
532538,ULTRATECH CM,3336.8,3374.65,3278,3338.95,16229,20181025
532539,MINDA IND,310.05,311.7,299.6,303.4,8113,20181025
532540,TCS LTD.,1845,1875.45,1825.5,1852.65,90640,20181025
532541,NIITTECH,1225,1229.6,1176.8,1183.3,45535,20181025
532543,GULFPETRO,70.5,70.85,69,69.35,9248,20181025
532548,CENTURYPLY,168,171,164.65,169.75,13141,20181025
532553,WELENT,111.4,115.85,108.4,110.4,94703,20181025
532555,NTPC LTD,162.35,164.65,157.15,161.85,214064,20181025
532604,SALSTEEL,5.21,5.4,5.2,5.28,2956,20181025
532605,JBM AUTO,263.1,267,260.05,263,2226,20181025
532609,BHARATIDIL,2.71,2.71,2.71,2.71,33134,20181025
532610,DWAR SUGAR,25.7,27.35,25.5,26.3,91395,20181025
532612,INDOCO REM,181.35,183.55,178.9,181.4,985,20181025
532613,VIPCLOTHNG,37.4,39.8,37.2,38.9,2616,20181025
532616,XCHANGING,37,37,36.7,36.7,100,20181025
532617,JETAIRWAYS,215,230.5,215,229.1,554672,20181025
532622,GATEWAY DIST,138.3,140.75,137,137.25,3462,20181025
532624,JINDALPH,31.1,33,30.2,31.85,221,20181025
532626,PONDY OXIDES,344.5,344.5,324,333.8,9807,20181025
532627,JPPOWER,1.79,1.79,1.76,1.77,621099,20181025
532628,3I INFOTECH,3.16,3.21,3.12,3.16,191763,20181025
532629,MCNALLYB,15.65,15.65,14.25,14.35,626228,20181025
532630,GOKALDAS,75.1,75.95,74.25,74.55,5541,20181025
532633,ALLSEC TECH,222,240.95,222,236,717,20181025
532636,IIFL,369.65,388,364.7,379.75,15781,20181025
532637,MAN DRUGORG,74.9,75.25,70,75.1,4635,20181025
532638,SHOPPER STOP,470,491.2,468.55,484.25,1107,20181025
532640,CYBER MEDIA,9.21,9.21,8.36,9.21,204,20181025
532641,NDL,69,69,67.6,68,3679,20181025
532642,JSWHL,2131,2136,2100,2102.5,459,20181025
532644,JK CEMENT,661.65,675,661.6,666.95,8984,20181025
532646,UNIPLY IND,59.9,59.9,54,54.95,13652,20181025
532647,PROVOGUE IND,2.75,2.75,2.6,2.64,3922,20181025
532648,YES BANK,202.8,207.5,195.15,198.35,5438084,20181025
532649,NECTAR LIFE,21,21.55,21,21.2,7744,20181025
532650,MSP STEEL,12.26,12.84,12.26,12.3,520,20181025
532651,SPL INDS,40,42.95,39.95,39.95,3875,20181025
532652,KARNATAKA BK,92.3,96.55,92.3,94.4,124181,20181025
532654,MCLEOD RUSSE,129,131.3,128.55,129.3,8644,20181025
532656,FACOR ALLOYS,1.8,1.85,1.77,1.84,35602,20181025
532658,EON ELECT,40.5,41,40,40.85,2048,20181025
532659,IDFC,35.6,36.4,35.05,35.5,385865,20181025
532660,VIVIMED LABS,36.8,36.8,34.5,34.8,123722,20181025
532661,RANE MADRAS,454.5,489,443.4,477.45,2394,20181025
532662,HT MEDIA,45.05,46.85,44.85,46.05,5543,20181025
532663,SASKEN,632,665.15,611.85,643.95,3698,20181025
532666,FCS SOFTWARE,0.23,0.24,0.23,0.24,100065,20181025
532667,SUZLONENERGY,6.02,6.13,5.92,6.07,2592672,20181025
532668,AURIONPRO SO,135.55,147.75,135.55,142.35,1294,20181025
532669,SOUTHBIOTEC,1.77,1.77,1.77,1.77,371,20181025
532670,RENUKA SUGAR,12.75,13.15,12.61,12.87,101264,20181025
532673,KM SUGARMILL,8.65,8.69,8.35,8.44,8860,20181025
532676,PBA INFRASTR,6.7,6.99,6.7,6.96,3401,20181025
532678,BOMBAY RAYON,14.8,16,14.75,14.75,41838,20181025
532679,SORILINFRA,398.65,398.65,398.65,398.65,707,20181025
532682,ABG SHIPYARD,3.5,3.65,3.5,3.5,7215,20181025
532683,AIAENGINEER,1574,1642,1556.2,1633.85,5393,20181025
532684,EVEREST KANT,29,29,28.2,28.55,14202,20181025
532686,KERNEX MICRO,20,20,19.9,19.9,148,20181025
532687,REPRO INDIA,550.9,551.9,550.9,551.9,10,20181025
532689,PVR LTD,1280,1296.85,1220,1284.1,50987,20181025
532692,RADHA MADHAV,32.5,33.5,32.5,33,24507,20181025
532693,PUNJ LLOYD,8.76,8.94,8.7,8.8,53116,20181025
532694,BARTRONICSIN,7.18,7.26,7.18,7.26,3473,20181025
532695,CELEBRITYFAS,9,9.19,9,9.06,8379,20181025
532696,EDUCOMP SOLN,3.31,3.31,3.31,3.31,22386,20181025
532698,NITINSPINNER,73,74,71.05,74,2982,20181025
532699,ROYALORCH,111,111,107,107.5,622,20181025
532700,ENT NETWORK,623.05,635,623.05,632.35,186,20181025
532701,SREE SAKTHI,5.81,6.88,5.81,6.82,410,20181025
532702,GUJ PETRONET,168.4,169.9,161.9,166.15,17466,20181025
532705,JAGRAN PRAK,104.7,106.75,104.7,106.25,2070,20181025
532706,INOX LEISURE,214,214,201.05,202.25,7542,20181025
532707,DYNEMIC PRO,136,140,130,131,15417,20181025
532708,GVK POWERINF,6.9,7,6.75,6.91,166449,20181025
532710,SADBHAV ENGG,198.45,204,195.45,197.55,4188,20181025
532711,SUNIL HITECH,1.6,1.61,1.58,1.61,260129,20181025
532712,REL COM LTD,10.9,10.9,10.26,10.33,7979072,20181025
532713,SAKUMA EXPO,238.9,240.75,211.1,217.25,14768,20181025
532714,KEC INTERN,266.15,273.65,263.6,271.7,268206,20181025
532716,GILLA ARBUT,53,53,53,53,2000,20181025
532718,PRATIBHA IND,2.3,2.34,2.3,2.34,28197,20181025
532719,BL KASHYAP,23,24,22.85,23.05,13542,20181025
532720,M&M FINANSER,401.35,416.75,396.05,404.1,437269,20181025
532721,VISA STEEL,8.43,8.88,8.43,8.87,1700,20181025
532722,NITCO TILES,33.2,34.9,32.15,34.2,16094,20181025
532723,MONNETPRO,9.5,9.58,9.5,9.58,30,20181025
532725,SOLAR IND,966.45,966.45,950.25,956.25,423,20181025
532726,GALLAN METAL,50.9,54.4,48.55,49.8,23782,20181025
532727,ADHUNIK MET,2.82,2.82,2.65,2.66,877,20181025
532728,MALU PAPER,38,40.7,38,39,44,20181025
532729,UTTAM SUGAR,136,145.9,135.45,138.55,30478,20181025
532730,STL GLOBAL,11.54,11.54,10.9,11.35,103,20181025
532731,ROHIT FERRO,1.89,1.89,1.75,1.85,2471,20181025
532733,SUN TVNET,643.9,643.9,610,616.3,50199,20181025
532734,GODAWARI POW,393.2,405,373.5,380.2,21647,20181025
532735,RSYSTEMINT,40,40,35.4,36.85,6454,20181025
532737,EMKAY GLOB F,89,89.9,85,88.5,5031,20181025
532740,LOKESH MACH,45.25,46.5,44.9,46.4,13237,20181025
532741,KAMDHENU,170.95,170.95,168,168,376,20181025
532742,PAUSHAK LTD,2070,2080,1971,2070,1157,20181025
532744,GTN TEXTILE,11.35,11.35,11.35,11.35,25,20181025
532745,INDICAP,43.9,43.9,41.35,41.8,7516,20181025
532746,UNITY INFRA,1.85,1.85,1.79,1.79,5250,20181025
532748,PRIME FOCUS,66.25,66.7,64.65,65.4,6568,20181025
532749,ALLCARGO,95.7,100,95.1,99.4,21421,20181025
532751,EASUNREYRL,8.14,8.17,7.45,7.48,24451,20181025
532754,GMR INFRASTR,15.7,16.25,15.6,15.75,2170449,20181025
532755,TECH MAH,657,665.4,647.45,651.8,57842,20181025
532756,MAHINDCIE,259.35,265,259,264.35,19156,20181025
532757,VOLTAMP TRAN,775.05,775.05,767.25,769.8,335,20181025
532759,ATLANTA,28,29,27.9,29,27800,20181025
532760,DEEP INDS,97.2,97.2,93.9,94.8,1759,20181025
532761,HOV SERVICES,163,167.5,161,163.55,1278,20181025
532762,ACTION CONST,94.35,94.35,92,93.2,7458,20181025
532764,GEECEE,110.5,110.95,104.5,104.8,3769,20181025
532766,RICHA IND,4.05,4.29,4.05,4.1,626,20181025
532767,GAYATRI PROJ,167.2,172.95,166.05,171.05,2857,20181025
532768,FIEM INDS,641,641,633.7,634.2,3518,20181025
532771,JHS SVEN,26,26.2,25.55,26.1,10328,20181025
532772,DCBBANK,157.8,162.35,155.2,160.75,129945,20181025
532773,GLOBAL VECT,65.55,67,65.55,66.9,444,20181025
532774,INSPIRISYS,60.1,64.85,60.1,64.4,391,20181025
532775,GTL INFRAST,1.14,1.26,1.14,1.24,592088,20181025
532776,SHIVAM AUTO,42.6,44.95,41.9,43.85,4432,20181025
532777,INFO EDGE,1561.45,1610,1510,1586.15,4632,20181025
532779,TORNT POWER,218.7,227.7,217.95,224.6,109021,20181025
532780,PARSVNATH,6.81,6.88,6.61,6.82,15281,20181025
532782,SUTLEJ TEXT,43.8,43.95,42.15,42.9,1755,20181025
532783,DAAWAT,40.45,40.45,38.6,38.85,65109,20181025
532784,SOBHA,430,433,424.05,430.45,6084,20181025
532785,RUCHIRA PAP,131.2,131.2,127,128.25,5257,20181025
532787,ESS DEE ALUM,14.35,14.35,13.05,13.05,12500,20181025
532788,XLENERGY,0.92,1,0.92,1,5365,20181025
532790,TANLA,31.7,32.25,31.25,31.6,7710,20181025
532794,ZEEMEDIA,23.35,23.6,23,23.35,39629,20181025
532795,SITINET,8.51,8.74,8.51,8.54,1428,20181025
532796,LUMAX TECH,159,159,153.85,155.15,1715,20181025
532797,AUTOIND,58,58.5,57.15,58,2654,20181025
532798,NTWK MED INV,41.15,41.9,41.15,41.6,18177,20181025
532799,HUBTOWN,38.05,39.65,38,39.35,7424,20181025
532800,TV18BRDCST,36.25,37.4,36.25,37,683817,20181025
532801,CAMBRIDGE,44.1,47.9,40.8,47.4,1473,20181025
532804,TECHNOCRAFT,570,570,547.05,549.7,370,20181025
532805,REDINGTON,80.15,83.45,78.45,82,8482,20181025
532806,AI CHAMPDNY,13.35,13.35,13.35,13.35,1,20181025
532807,CINELINE,44.35,45.75,43.15,45.5,270,20181025
532808,PGIL,135,140,135,140,6,20181025
532809,FSL,57.9,58.4,57.4,57.55,207185,20181025
532810,POWER FINAN,82.95,85.5,80.9,83.8,1548050,20181025
532811,AHLUWALIA CO,260.05,276.15,260.05,269.95,102,20181025
532813,C & C CONSTR,27.05,27.1,25.8,26.8,3580,20181025
532814,INDIAN BANK,215,222.2,212.8,219,107309,20181025
532815,SMS PHARMACE,62.25,63.2,62.25,62.5,1771,20181025
532817,ORIENTAL,9.98,9.98,9.4,9.88,6,20181025
532819,MINDTREE LTD,782,798,761.1,781.7,67167,20181025
532820,ELAND,7.5,7.5,6.95,7.28,1127,20181025
532822,IDEA,35.95,38.2,34.8,37.25,1501746,20181025
532823,EURO CERAMIC,1.67,1.67,1.67,1.67,1000,20181025
532826,RAJ TELE,36.95,37,34.4,35.9,712,20181025
532827,PAGE INDUSTR,28289.9,28725,27550,28554.85,912,20181025
532828,AMD INDUS,20.85,20.85,20,20.25,8,20181025
532829,LAWRESHWAR,23.85,23.85,22,23.2,1565,20181025
532830,ASTRAL POLY,871.95,885.2,870,878.35,2025,20181025
532832,INDBUL REAL,75,76.6,73.55,73.55,291968,20181025
532834,CAMLINFINE,44.3,44.3,42.7,43.5,28640,20181025
532835,ICRA,3150,3230,3150,3212.6,207,20181025
532839,DISH TV,43,45.85,36.05,37.15,2483326,20181025
532841,SAHYA INDU,176,181.5,174.5,179.15,5094,20181025
532842,SREE RAYALA,136.35,141.85,132,140.9,2760,20181025
532843,FORTIS,130,131.55,128.55,129.95,38452,20181025
532845,TGBHOTELS,11.3,11.41,10.95,11.05,14613,20181025
532847,HILTON MET,22.35,23,22.35,22.35,2808,20181025
532848,DELTA CORP,212.4,215.8,209.5,213.9,292217,20181025
532850,MIC ELECTRON,2.14,2.24,2.14,2.24,23543,20181025
532851,INSECTCID,392.45,400.9,390.05,396.9,430,20181025
532852,MCD HOLDING,30.75,30.9,29.25,30.5,4682,20181025
532853,ASAHI SONG,243.65,247.95,243,247.95,510,20181025
532854,NITIN FIRE,1.97,1.97,1.97,1.97,25197,20181025
532855,HARYA CAPFIN,37,37,36,37,195,20181025
532856,TIME TECHNO,110.5,111.85,110.1,110.95,2915,20181025
532859,HGSL,641,654.95,636.05,638.6,1397,20181025
532864,NELCAST,68.25,68.9,67,67.75,1049,20181025
532865,MEGHMANI,74.7,76.15,74.35,75.5,72187,20181025
532867,V2RETAIL,291,298.9,290.5,294.2,2858,20181025
532868,DLF LIMITED,152.1,157.1,151.05,155.35,390434,20181025
532869,TARMAT,28,32.5,28,30.3,1743,20181025
532871,CELESTIAL,8.35,8.49,8.27,8.34,10356,20181025
532872,SUNPHA ADV,292.7,298,288,295.6,11506,20181025
532873,HOUSING DEV,19.15,19.2,18.65,18.85,225894,20181025
532874,SURYACHAKRA,0.46,0.48,0.44,0.48,11460,20181025
532875,ALLIED DIGIT,12.4,12.75,12.25,12.5,8991,20181025
532877,SIMPLEX PROJ,13.78,13.78,13.7,13.7,4463,20181025
532878,ALPA LAB,24.35,24.9,24.35,24.9,3605,20181025
532879,SIR SHADI LA,36.15,39.95,36.15,37.45,574,20181025
532880,OMAXE LTD,215,215.5,212.9,213.3,162710,20181025
532884,REFEX,17,17.35,16.5,17.35,4286,20181025
532885,CENTRAL BK,29.75,29.75,29.1,29.35,42788,20181025
532886,SEL MANUF,1.13,1.2,1.13,1.2,10200,20181025
532888,ASIAN GRANIT,167.5,176.05,163.65,172.3,6531,20181025
532889,K.P.R. MILL,590,595,584,586.3,1109,20181025
532890,TAKE SOLUT,145.5,150.05,144.45,149.35,21844,20181025
532891,PURAVANKARA,64.55,65.65,64,64.7,4428,20181025
532892,MOTILALOFS,589.85,589.85,556.6,563.95,5957,20181025
532893,VTM LTD,27.7,28.2,27.15,27.8,4191,20181025
532894,IWIND ENERGY,4.36,4.6,4.27,4.51,16133,20181025
532895,NAGREKA CAP,13.3,13.3,13.3,13.3,1,20181025
532896,MAGNUM VENT,5.26,5.26,5.26,5.26,1,20181025
532898,POWER GRID,189,192,186.75,190.95,55506,20181025
532899,KAVERI SEED,460,489.75,459,476.3,24017,20181025
532900,PAISALO,301,301,300,300,34,20181025
532902,CONSOL CONST,1.8,1.83,1.75,1.76,2405,20181025
532904,SUPREME INFR,22,22,22,22,100,20181025
532906,MAANALU,99,99,99,99,50,20181025
532907,ILFSENGG,14.9,15.47,14.05,15.47,14604,20181025
532908,SHARON BIO,4.82,5.05,4.58,4.58,7900,20181025
532911,PARLE SOFTWR,6.16,6.16,6.16,6.16,3,20181025
532914,ARCOTECH LTD,5.29,5.29,5.29,5.29,25919,20181025
532915,RELIGARE ENT,32.05,37,30.3,31.35,495584,20181025
532918,RATHI BARS,15,16.25,13.55,15.3,2002,20181025
532920,EMPEE DIST,16.5,16.5,16.05,16.1,9350,20181025
532921,ADANI PORTS,311,312.7,298.65,304.45,376317,20181025
532922,EDELWEISS,140.5,142,133.35,133.35,516743,20181025
532923,REN JEWELERY,279.5,279.5,265,265.9,3735,20181025
532924,KOLTEPATIL,213.3,220.85,211.05,218.35,6127,20181025
532926,JYOTHY LAB,184.05,184.85,178.1,179.65,4027,20181025
532927,ECLERX,1044.65,1065.15,1044,1054.95,162,20181025
532928,TRIL,13.75,14,13.35,13.65,15103,20181025
532929,BRIGADE,175,175.4,170,170.8,1406,20181025
532930,BGR ENERGY,53.6,53.6,52.2,53,60611,20181025
532931,BURNPUR,3.75,3.85,3.63,3.85,12843,20181025
532932,MANAKSIA LTD,38.9,38.9,37.75,37.75,23,20181025
532933,PORWAL AUTO,35.85,36.5,35.85,36,8848,20181025
532934,PPAP,377.95,383,368.6,375,1256,20181025
532935,ARIES AGRO,91.15,98,91.15,96.45,4275,20181025
532937,KUANTUM,571.05,600,567,598.75,416,20181025
532938,CAPF,465.6,475.1,460.1,462.55,17603,20181025
532939,RPOWER,27.15,28.35,26.85,27.7,1432576,20181025
532940,J KUMAR INFR,122.2,123.8,118.85,120.1,6373,20181025
532941,CORDS CABLE,55.1,58.5,55.1,57.65,760,20181025
532942,KNR CONST,179.85,182.5,176,176.5,4951,20181025
532944,ONMOBILE,33.4,33.7,32.15,32.65,20231,20181025
532945,SHRIRAM EPC,11.25,11.25,10.41,10.59,5458,20181025
532946,BANG,50.7,50.85,49.5,50.35,3882,20181025
532947,IRB INFRA,123.5,124.6,120.25,121,110261,20181025
532951,GSS INFOTECH,92.4,92.4,90,90.2,23770,20181025
532953,V GUARD IND,168.8,177.4,163.1,172,228793,20181025
532955,RECLTD,106.8,109.85,105.6,106.7,2451585,20181025
532959,GAMMON INFRA,0.62,0.62,0.62,0.62,185846,20181025
532960,IBVENTURES,396,397.4,386.05,389.5,30425,20181025
532961,SITA SHREE,0.7,0.75,0.7,0.75,15035,20181025
532966,TITAGARH WAG,67.8,68.25,66.15,66.6,22102,20181025
532967,KIRI DYES,395,395,387.65,389.4,4620,20181025
532972,SANKHYA INFO,58.95,60.4,58.05,58.55,3455,20181025
532974,ABML,46,46.85,45.3,46,9507,20181025
532975,AISHWARYA TE,2.21,2.21,2.21,2.21,340,20181025
532976,JAIBALA IND,16,16,16,16,400,20181025
532977,BAJAJ AUTO,2455,2493.25,2425,2477.5,38740,20181025
532978,BAJAJ FINSE,5369.95,5463.45,5257.25,5365.75,25823,20181025
532979,PIRPHYTO,27.5,27.5,27.5,27.5,2101,20181025
532980,GOKUL REFOIL,8.2,8.79,7.95,7.95,1290,20181025
532983,RPG LIFESCI,229.9,232.75,225.05,231.25,4811,20181025
532985,KOTAK SENSEX,345,345,343,344,24,20181025
532986,NIRAJ CEMENT,25.35,25.35,23.65,24.85,1161,20181025
532987,RANE BRAKE,520,530.3,515,516.75,800,20181025
532988,RANE ENGVL,450.65,464.7,450.65,458.35,15,20181025
532989,BAFNA PHARMA,13.7,13.91,13.7,13.91,1202,20181025
532991,MVL LIMITED,0.22,0.22,0.22,0.22,105,20181025
532992,CHL LTD,13.9,13.9,13.9,13.9,500,20181025
532994,ARCHIDPLY IN,41.85,43,41.75,42.65,2717,20181025
532997,KSK ENERGY,0.86,0.88,0.82,0.87,175780,20181025
532998,LEHIL,27.8,29.1,27.7,28.9,5049,20181025
533001,SOMI CONVEY,29.65,31.5,29.3,29.3,787,20181025
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,87306,20181025
533008,OCL IRON&ST,2.1,2.19,2.1,2.19,1320,20181025
533022,20 MICRONS,39.35,39.65,38.6,39.05,2654,20181025
533023,WABCO,6500,6500,6290,6376.15,87,20181025
533029,ALKALI,57.8,58,56.25,56.3,336,20181025
533033,ISGEC,5200,5347.9,5150,5312.75,118,20181025
533047,INDIAN MET,262.4,262.65,253,256.7,10900,20181025
533056,VEDAVAAG,26,27.9,25.6,27,9278,20181025
533068,ARROW TEX,24.2,24.9,24.1,24.15,184,20181025
533080,MOLDTKPACK,262.15,272.4,261,270.5,1238,20181025
533088,MAH HOLIDAY,200.05,208.8,200.05,205.1,9570,20181025
533095,BENGLA& ASM,1601.05,1648.85,1581,1613.6,530,20181025
533096,ADANI POWER,33.25,33.65,32.65,33,2776030,20181025
533098,NHPC,23.95,24.5,23.7,24.35,244131,20181025
533101,SURYAMBA SP,71.2,71.2,66,68.4,298,20181025
533104,GLOBUS SPR,145,153.7,141.2,151.65,7712,20181025
533106,OIL INDIA,193,202,189.35,198.55,129650,20181025
533107,RNAVAL,11.5,11.75,11.25,11.31,53943,20181025
533108,BHILWRA TEC,8.5,8.5,7.26,8.14,5289,20181025
533121,SQSBFSI,388.2,424,381.05,417.3,3796,20181025
533122,RTNPOWER,3.11,3.18,2.91,2.97,323448,20181025
533137,DEN NETWORK,67,68.5,66.25,67.9,10861,20181025
533138,ASTEC LIFE,514.5,535.65,514.5,530.7,2218,20181025
533144,COX KINGS,175,183.75,173,183.4,6782,20181025
533146,DLINK IND,69.8,71.45,68.4,71,3755,20181025
533148,JSW ENERGY,63.6,63.6,62.2,62.85,88505,20181025
533149,ESSAR SECU,3.46,3.46,3.46,3.46,2909,20181025
533150,GODREJ PROP,527.9,528,507,514.9,11005,20181025
533151,D B CORP,160,168,152.85,163.1,6974,20181025
533152,MBL INFRA,13.8,14.35,13.8,13.8,5626,20181025
533154,INFINITE,465.75,469,464,466.65,2550,20181025
533155,JUBL FOOD,1170,1170,1066.05,1076.9,254141,20181025
533156,VASCON ENG,19.65,19.85,19.3,19.75,14384,20181025
533157,SYNCOM HEAL,3.55,3.55,3.23,3.23,28631,20181025
533160,D B REALTY,17,17.45,16.4,16.7,52053,20181025
533161,EMMBI,114.5,117.65,112.2,117,667,20181025
533162,HATHWAY CAB,30.3,30.3,29.7,29.9,89827,20181025
533163,ARSS INFRA,21.55,23.45,21.55,23.45,1406,20181025
533164,TEXMO PIPES,20.9,20.9,20.4,20.55,6405,20181025
533166,SUNDARAMMUL,2.28,2.28,2.2,2.21,65220,20181025
533167,CORO ENGG,30,30,26.1,26.45,13293,20181025
533168,ROSSELL IND,84,86.5,84,84.95,5016,20181025
533169,MAN INFRA,37.05,37.9,37,37.2,15864,20181025
533170,TAMBOLI CAP,76.6,78,75.3,76.1,3550,20181025
533171,UNITED BANK,9.59,9.69,9.55,9.64,9005,20181025
533172,IVZINGOLD,2850,2850,2850,2850,5,20181025
533176,DQ ENT,7.09,7.1,6.68,6.68,2800,20181025
533177,IL&FS TRANS,19,20.5,18.9,19.45,68160,20181025
533179,PERSISTENT,569.7,569.7,548.3,557.85,16289,20181025
533181,INTRASOFT,134,137.05,124.5,124.5,1209,20181025
533189,GOENKA DIAM,0.29,0.3,0.29,0.3,1128,20181025
533192,KCP SUGAR IN,18.5,19.15,18.5,18.55,19750,20181025
533193,KIRLOSKAR EL,16.35,16.4,15.9,16.3,8932,20181025
533200,TALWALKAR,33.35,35.4,33.25,34,6901,20181025
533202,NITESH EST,6.23,6.23,5.85,6.02,14942,20181025
533204,MANDHANA,5.04,5.04,4.56,4.9,7441,20181025
533206,SJVN,26.25,29.9,25.35,28.95,487770,20181025
533207,JPINFRATEC,2.31,2.37,2.25,2.29,99387,20181025
533208,EMAMI PAPER,190,193,185,188.55,1363,20181025
533210,KRITI NUTRI,29.95,32.5,29.2,31.75,13833,20181025
533211,PARAB DRUGS,2.85,3.1,2.85,2.85,1600,20181025
533212,GKB OPHTHA,126.5,129,126.5,126.75,425,20181025
533213,FRONT SEC,30.05,36,30.05,33.1,248,20181025
533216,TECHNOFAB,136,139.95,133,137.1,116,20181025
533217,HMVL,142.3,142.9,139.65,142.9,264,20181025
533218,EMAMI INFRA,128.45,136.8,128.45,130.6,4513,20181025
533227,ASIAN HTL E,235.35,235.7,230,234.5,195,20181025
533228,BHARATFIN,924.65,925.3,886.2,905,340925,20181025
533229,BAJAJ CORP,354.75,365,354.75,360.45,1250,20181025
533230,HDFCMFGETF,2917,2917,2882.65,2882.65,25,20181025
533239,PRAKASHSTL,0.55,0.58,0.54,0.54,46732,20181025
533248,GPPL,101,102,99.1,99.7,5396,20181025
533252,WELSPUN INV,154.95,154.95,154.95,154.95,1,20181025
533257,INDOSOLAR,2.5,2.59,2.42,2.48,35651,20181025
533259,SASTASUNDR,99,100.8,97.65,100.15,3814,20181025
533260,CAREERP,70.5,70.9,69.75,70.6,1009,20181025
533261,EROS MEDIA,68.55,69.9,67.95,69.25,47871,20181025
533262,RAMKY INFRA,121,121,113.3,114.05,91682,20181025
533263,GREENPOWER,5.98,6,5.9,5.98,960,20181025
533264,ELECTROSTEEL,17.55,18,16.75,17.85,27525,20181025
533265,GALLISPAT,35.3,35.3,32,32.95,11541,20181025
533267,CANTABIL,127,127.3,121,127.15,209,20181025
533269,VATECH WABA,266.5,266.75,252.1,253.95,7684,20181025
533270,BEDMUTHA IN,21.75,21.8,19.9,19.95,2726,20181025
533271,ASHOKA,108.7,113,105.75,112.3,12589,20181025
533272,CEBBCO,12.55,13,12.45,12.82,4330,20181025
533273,OBEROI REAL,431,431,415.85,421.05,16678,20181025
533274,PRESTIGE,191,198,184.5,191.85,2394,20181025
533275,GYSCOAL,7.62,8.28,7.62,7.85,134752,20181025
533278,COAL INDIA,275.45,283.65,274,281.65,115520,20181025
533282,GRAVITA,66,67.75,66,66.4,4338,20181025
533284,RPP INFRA,140,140,128,132.15,8905,20181025
533285,RDB REALTY,46.8,46.8,46.8,46.8,6,20181025
533286,MOIL LTD,163,165.25,161.1,163.45,21907,20181025
533287,ZEE LEARN,38.95,39,37.2,38.85,52970,20181025
533289,KESAR TERMI,61.8,64,60.85,63.55,638,20181025
533292,A2ZINFRA,10.4,10.49,10.21,10.42,29554,20181025
533293,KIRLOIL ENG,202.3,205.55,201,201.75,1156,20181025
533294,RAVI KUMAR,11,11.59,10.64,11.4,1277,20181025
533295,PUNJABNSIND,25.4,25.75,25.15,25.35,3007,20181025
533296,FMNL,60,61,58.55,59.2,3192,20181025
533298,SURANASOL,9.18,9.18,8.68,8.75,2549,20181025
533302,KALYANI INV,1904,1919,1876,1891,27,20181025
533303,BF INVEST,215,218.95,208.5,214.1,19752,20181025
533305,SRS REAL,0.97,0.97,0.97,0.97,2460,20181025
533306,SUMMIT SECU,529,530,529,530,2,20181025
533309,DALMIABHA,2049.6,2137.4,2002.1,2105.2,5290,20181025
533315,INNO INVEST,9.3,9.97,9.24,9.7,6020,20181025
533316,STEL,97.9,97.9,94.1,94.15,1149,20181025
533317,OMKAR SPC,9.2,9.74,9.15,9.17,3118,20181025
533320,JUBILNT IND,96.1,96.1,93.3,95,68,20181025
533321,BIL ENERGY,0.53,0.53,0.53,0.53,1000,20181025
533326,TEXMACO RAIL,56,56.85,54.85,56.65,36977,20181025
533329,IND TERRAIN,134.35,136.35,132.15,134.55,391,20181025
533333,FINEOTEX CH,42,44.4,41,42.65,130432,20181025
533339,ZEN TECH,57.7,58.7,55.65,57.45,10625,20181025
533343,LOVABLE,100.05,100.7,98,99.75,1868,20181025
533344,PTCFIN SER,14.2,14.35,14.01,14.17,93386,20181025
533385,N100,614.6,614.6,600,612,1009,20181025
533389,SHILPI CABLE,2.31,2.42,2.2,2.37,38828,20181025
533398,MUTHOOT FIN,393,393,383,388.8,24824,20181025
533400,FCONSUMER,40.9,41.6,40.9,41.25,97461,20181025
533411,SANGH FORG,22.7,22.7,22.7,22.7,1,20181025
533427,VMS INDUSTR,15.4,15.4,15.4,15.4,600,20181025
533451,KARMA ENERG,19.3,20.1,19.3,20.1,221,20181025
533452,WEIZMANN FX,480.6,500.9,475,497.35,1257,20181025
533470,RUSHIL DECOR,560.35,567.9,539.95,541.05,2291,20181025
533477,ENKEI WHEEL,329,351.5,329,350.95,5595,20181025
533482,KRIINFRA,43,44.35,43,43.55,7339,20181025
533499,BGLOBAL,2.55,2.55,2.36,2.5,5105,20181025
533506,INVENTURE,13.52,13.75,13.52,13.75,1050,20181025
533519,LNT FH,114.9,122.25,111.2,116.95,3311085,20181025
533520,IBULISL,333.65,333.65,333.65,333.65,304,20181025
533540,TREE HOUSE,4.9,5.11,4.65,5.09,7967,20181025
533543,BROOKS LABS,52.85,53.65,52.15,52.35,1784,20181025
533552,RUPA & CO,285.75,293.6,283.8,284.9,9231,20181025
533553,TD POWER,130.25,132.45,126.1,127.5,6862,20181025
533569,SRS LIMITED,0.32,0.33,0.31,0.33,27723,20181025
533570,AXISGOLD,2800,2800,2786.01,2786.01,4,20181025
533573,ALEM PHARMA,553.75,558.35,548,553.25,4804,20181025
533576,VASWANI IND,9.35,9.35,8.81,9.2,2006,20181025
533581,PG ELECTRO,115.9,115.9,106.95,110,5231,20181025
533605,PRAKASH CON,4.22,4.42,4.22,4.39,8345,20181025
533608,RDB RASAYAN,87.7,87.7,82.2,82.9,23110,20181025
533629,TIJARIA PPL,19.4,19.4,16.5,17.71,41977,20181025
533638,FLEXITUFF,28,30.5,28,28.65,1615,20181025
533644,UJAAS,8.51,8.64,8.31,8.37,30413,20181025
533655,TRIVENITURB,96.4,98.8,94,96.65,2078,20181025
533676,INDO THAI,38,38,38,38,167,20181025
533704,ESSAR SHIP,12.51,13.64,12.51,13.09,125892,20181025
533719,IDBIGOLD,3181,3181,3181,3181,3,20181025
533758,APL APOLLO,1200,1289,1200,1236,6132,20181025
533761,GPT INFRA,63.9,63.9,60.8,60.9,3160,20181025
533896,FERVENTSYN,27.2,27.2,24.1,25.9,8459,20181025
533982,TERASOFTWARE,27,27,24,24.75,558,20181025
534060,PMCFIN,0.42,0.43,0.39,0.43,539815,20181025
534076,ORIENT REF,216.75,219.2,214.5,216.2,1294,20181025
534091,MCX LTD,808,828.35,696.9,701,538296,20181025
534139,SCHNEIDER,105,107,103.1,106.3,4636,20181025
534184,NORL,1.35,1.38,1.32,1.33,4597,20181025
534309,NBCC,53.15,56.3,52.25,54.6,1021340,20181025
534312,MT EDUCARE,51.3,52.55,50.4,52.2,1866,20181025
534328,HEXATRADEX,27.85,29.55,27.85,29.15,454,20181025
534338,MAXHEIGHTS,36.25,36.25,36.25,36.25,19,20181025
534369,TBZ LTD,52.1,53.5,51.8,53.1,15440,20181025
534392,VSSL,108.75,108.9,105,107,1240,20181025
534425,SPECIALITY R,68.75,71,66.05,67.1,4596,20181025
534532,LYPSA GEMS,10.75,10.75,10.2,10.27,16891,20181025
534535,BIOGRPAPER,4.08,4.08,4.08,4.08,124,20181025
534597,RTNINFRA,3.22,3.35,3.13,3.2,53660,20181025
534600,JTL INFRA,96.45,98.7,95,98.25,191,20181025
534612,AMTL,23,23.8,22.95,23,11421,20181025
534615,NECC LTD,7.65,8.5,7.65,8.22,6443,20181025
534623,JUPITER INFO,53.7,54,53.7,53.9,1232,20181025
534674,DUCON,13.71,14.1,13.65,13.75,832,20181025
534675,PROZONINTU,26.55,27.5,26.25,26.95,9277,20181025
534680,SRG HFL,201,210.9,193.35,200.1,3405,20181025
534690,LAKSHMIVILAS,84.5,85,82,83.8,169432,20181025
534691,COMFORT COM,4.39,4.83,4.39,4.83,71,20181025
534707,ADITRI,0.61,0.61,0.61,0.61,10,20181025
534708,RCL RETAIL,10.9,11.5,10.9,11.49,18000,20181025
534731,BRONZE INFRA,0.31,0.33,0.31,0.33,740,20181025
534734,RMCHEM,1.51,1.51,1.51,1.51,90,20181025
534741,VIRTUAL GLO,0.33,0.34,0.3,0.33,939546,20181025
534742,ZUARI AGRO,217.9,224.8,213.25,213.5,4877,20181025
534748,STEEL EXCH,17.15,18,17.15,17.8,725,20181025
534756,TARA JEWELS,3.69,3.7,3.69,3.69,570,20181025
534757,FOCUS IND,1.43,1.43,1.43,1.43,2,20181025
534758,CIGNITI TECH,365,370,354,356.7,2634,20181025
534804,CARERATING,1065,1128.25,1060,1116.95,1450,20181025
534809,PC JEWELLER,49.8,49.9,47.7,48.45,1410087,20181025
534816,BH INFRATEL,260.4,270.3,259.95,265,30439,20181025
534927,ESTEEM BIO,11.83,11.83,11.83,11.83,2500,20181025
534976,VMART,1960,2000,1944.1,1977.75,568,20181025
535141,SUNSTAR R,0.19,0.19,0.19,0.19,270673,20181025
535205,MYSTICELE,26.6,26.6,26.6,26.6,50,20181025
535267,COM FINCAP,16.4,16.4,15.9,16,17525,20181025
535276,SBISENSEX,365,365,352.98,354.16,2807,20181025
535322,REPCO HOME,339.05,343,330.55,340.2,38385,20181025
535458,NRB IND BEA,23.4,23.45,23.4,23.4,864,20181025
535467,AIFL,102.55,102.55,102.55,102.55,40,20181025
535601,SREELEATHER,173,173,165.75,171,870,20181025
535602,SHARDA MOTOR,1498.95,1512,1460,1478.55,2342,20181025
535620,BINNY MILLS,70.1,79.95,70.1,79.95,26,20181025
535621,SV GLOBAL,75.2,79.9,74.5,79.85,456,20181025
535648,JUSTDIAL,460.05,462,439.6,448.45,308724,20181025
535693,BRAHM INFRA,25.2,25.2,25.2,25.2,3000,20181025
535730,KHOOBSURAT,0.15,0.15,0.15,0.15,5000,20181025
535754,ORIENT CEM,83.2,83.95,82,82.4,2948,20181025
535755,ABFRL,173.9,174.9,171.45,173.75,40313,20181025
535789,IBUL HSG FIN,730,730,684,688.65,1027824,20181025
536128,VKJINFRA,0.49,0.51,0.47,0.47,53198,20181025
536170,KUSHAL,32.75,33,30.4,30.4,206754,20181025
536264,TIGER LOGS,148.05,152,144.3,148.8,2371,20181025
536493,JKAGRI GEN,1084,1099,1016,1025.9,610,20181025
536507,FUTLIF FAS,370.55,375.9,365.05,366.6,292,20181025
536592,SKFL,2.47,2.47,2.47,2.47,20,20181025
536672,VCU DATA,8.56,8.56,8.56,8.56,2001,20181025
536709,INDRENEW,16.45,16.55,16,16.2,211954,20181025
536799,SRS FINANCE,0.21,0.21,0.19,0.21,24060,20181025
536960,M100,18.3,18.5,18.3,18.5,200,20181025
536974,CAPTAIN POLY,30,30.4,27.2,28.05,35074,20181025
536995,RCLENDPLAG,20.3,20.35,20.3,20.3,2686,20181025
537007,NIFTYIWIN,106,106,104.69,105.1,1574,20181025
537008,NIF100IWIN,108,109.9,108,109.75,6,20181025
537069,ARNOLD HOLD,10.75,10.85,10.25,10.75,149993,20181025
537253,SUNIL HEALTH,44.6,44.6,39.85,39.95,412,20181025
537254,RCI IND,60,62.5,57.95,58.9,9922,20181025
537291,NATH BIOGEN,366,366,344.2,355.95,4886,20181025
537292,AGRI TECH,54.85,58.5,54.85,56.7,425,20181025
537524,VIAANINDUS,12.25,12.39,11.91,11.91,55010,20181025
537536,DENIS CHEM,66.9,67,61.5,61.55,509,20181025
537708,KOTAKNIFTY,103.5,104.5,103.01,103.87,1772,20181025
537750,KIRAN VYPAR,106.55,106.55,104.55,105.25,850,20181025
537766,BCP LTD,31,31,28.5,29.7,1248573,20181025
537785,ANISHA IMPEX,36.05,36.05,36.05,36.05,70000,20181025
537800,MANGALAM IND,0.59,0.64,0.48,0.55,40600,20181025
537820,VFL,5.3,5.3,5.09,5.15,7100,20181025
538019,OBI LTD,33.2,33.2,33.2,33.2,3403,20181025
538057,CPSE ETF,24.68,25.3,24.68,25.14,44301,20181025
538081,HARIA APL,2.44,2.44,2.44,2.44,1620,20181025
538212,SHARP INV,0.19,0.19,0.19,0.19,1000,20181025
538268,WONDERLA,267.25,267.95,264.2,265.45,213,20181025
538364,BCPAL,0.6,0.6,0.58,0.58,3882,20181025
538365,ADHUNIKIND,45,47,42,46.4,9184,20181025
538401,MAESTROS ELE,28.55,28.55,28.55,28.55,7221,20181025
538422,JACKSON,0.49,0.49,0.49,0.49,2501,20181025
538433,CLASSIC,0.36,0.36,0.36,0.36,2530,20181025
538476,CTL,2.85,3,2.8,2.91,13309,20181025
538521,CROWNTOURS,20.5,20.6,20.45,20.6,10325,20181025
538557,SAIBABA,1.66,1.66,1.63,1.65,475492,20181025
538562,SKIPPER,90.25,92.1,88.5,90.75,5144,20181025
538564,JAMESWARREN,118.1,121,118,121,1146,20181025
538566,APOLLOTRI,128,133.4,127,129.45,12029,20181025
538567,GULFOIL LUB,694,705.6,694,699.75,78,20181025
538596,QUANTBUILD,6.19,6.19,5.98,5.98,8686,20181025
538598,VISHAL,437.05,437.05,429,429.95,17366,20181025
538607,TOYAMIND,5.33,5.33,5.1,5.18,1502227,20181025
538611,RTFL,29.7,29.7,29.05,29.05,12,20181025
538634,VRL,55.5,57,55.5,56,887,20181025
538635,SNOWMAN,34.15,35.35,34.15,34.75,22901,20181025
538666,SHARDACROP,317.85,330,317.85,329.1,67,20181025
538685,SHEMAROO,414.4,414.4,402,406.85,77,20181025
538706,ULTRACAB,46.5,51.5,46.5,51.3,6070,20181025
538708,ETIL,6.34,6.58,6.34,6.58,412,20181025
538713,ATISHAY,68.9,83,68.9,79.5,4564,20181025
538714,SUCHITRA,57.55,57.55,57.55,57.55,4,20181025
538715,DHABRIYA,84.5,84.5,84,84,2,20181025
538716,ARYACAPM,23,26.25,23,26.25,115000,20181025
538730,PDSMFL,250,250,241,241,509,20181025
538742,PANACHE,34.5,34.5,34.5,34.5,3000,20181025
538743,MUDUNURU,9.77,9.77,8.85,8.85,25118,20181025
538765,JSHL,3.9,4,3.9,4,10000,20181025
538772,NIYOGIN,65.1,65.1,65.1,65.1,8281,20181025
538778,AKASHDEEP,42,43.9,41.45,42.75,2610,20181025
538787,GBFL,2.89,2.89,2.89,2.89,200,20181025
538788,GILADAFINS,30,30.45,30,30,4,20181025
538794,JETINFRA,78.5,79,78.5,79,8000,20181025
538795,SAPPL,221,258,221,258,2,20181025
538812,AANCHALISP,9.19,9.57,9.01,9.55,12211,20181025
538834,MEL,8.26,8.26,7.49,7.49,828,20181025
538835,INTELLECT,192.6,219.95,192.6,213.05,217805,20181025
538836,MONTECARLO,359,366,355.5,356.5,433,20181025
538837,JSTL,24.65,27.7,24.6,26.95,956,20181025
538857,SCC,10.75,10.75,10.75,10.75,6,20181025
538858,CAMSONBIO,4.9,4.9,4.9,4.9,200,20181025
538860,PANAFIC,0.33,0.34,0.33,0.33,600,20181025
538861,AMSONS,0.6,0.6,0.6,0.6,30,20181025
538874,NEXUSCOMMO,59.95,59.95,59.95,59.95,1,20181025
538891,SIPROJECTS,42.1,42.75,38.95,42.05,66655,20181025
538896,KANCHI,495.95,525,495.95,519.6,17991,20181025
538902,DHUN TEAIND,246.35,250,246.35,250,55,20181025
538922,COSYN,54.9,55.35,53.15,54.9,5378,20181025
538928,KARNAVATI,23.7,26.1,23.7,23.7,71,20181025
538961,GENUSPAPER,9.6,9.64,9.41,9.42,11851,20181025
538962,MINDACORP,108,115.1,108,110.8,11489,20181025
538964,MERCURYLAB,395,395,395,395,1,20181025
538965,CONCORD,22.75,22.75,20.65,22.75,403,20181025
538987,TALBROSENG,175,189,170,174.15,799,20181025
538992,SAPL,175,189,175,187.95,36,20181025
538993,PUROHITCON,5.92,5.92,5.92,5.92,1350,20181025
539006,PTCIL,493.5,493.5,450.3,450.3,106,20181025
539009,GBLIL,45.7,46.8,45.45,46.8,245201,20181025
539014,KALPACOMME,1.08,1.13,1.08,1.08,7681,20181025
539017,ASHFL,52.75,52.75,47.6,49.95,38,20181025
539018,BEEKAY,331,336.95,300,323.5,858,20181025
539031,SETFBSE100,106.75,107,106.25,107,120,20181025
539042,AGIIL,106,109.9,105,106.05,25658,20181025
539043,BKMINDST,10.76,10.76,9.83,10.76,2056,20181025
539044,MANAKSTELTD,20.8,20.8,18.2,18.2,12890,20181025
539045,MNKALCOLTD,5.75,7.24,5.75,7,3950,20181025
539046,MNKCMILTD,6.7,6.7,6.7,6.7,40,20181025
539056,ADLABS,11,11.4,10.6,10.7,28917,20181025
539083,INOXWIND,81,82.5,79.1,81.05,7618,20181025
539099,ATHCON,10.5,10.5,10.5,10.5,5000,20181025
539113,PML,3500,3649.8,3450,3495.95,11,20181025
539118,VRLLOG,255.9,259.9,255,257.35,1537,20181025
539122,BODHTREE,51.95,53.2,50,52,4312,20181025
539126,MEP,43.3,43.9,42.4,42.9,53620,20181025
539131,CLLIMITED,3.72,3.72,3.72,3.72,233,20181025
539132,VEGETABLE,5.3,5.32,5.12,5.12,16097,20181025
539141,UFO,309,309,294.25,294.85,253,20181025
539143,PANTH,80.05,80.05,80.05,80.05,60,20181025
539148,SHIVALIK,270,278,260,273.85,4091,20181025
539149,ICSL,3.52,3.52,3.52,3.52,9,20181025
539150,PNCINFRA,126.65,129.1,123.5,125.25,11465,20181025
539151,ARFIN,268,268,255,258,366,20181025
539174,HELPAGE,37.85,37.85,37.85,37.85,1,20181025
539176,HAWAENG,38,38,38,38,100,20181025
539177,AIIL,29.95,29.95,25.55,29.7,1038,20181025
539190,DFL,11.55,11.55,11.55,11.55,69,20181025
539195,POEL,45.05,46,45.05,45.3,1941,20181025
539196,AEL,20.5,20.7,19.05,20.65,4906,20181025
539197,DEVHARI,7.2,7.21,7.18,7.18,901,20181025
539201,SATIA,554.95,574.95,547,548.2,451,20181025
539207,MANPASAND,81.65,86.5,79.8,82.1,49136,20181025
539218,SAUMYA,51.95,51.95,51.95,51.95,1,20181025
539219,MUL,220,220.5,201,209.45,2964,20181025
539221,SPORTKING,810.95,810.95,750,810.95,8784,20181025
539223,AMBITION,24.15,24.15,22.9,22.9,201,20181025
539225,JIYAECO,82.15,84,81.2,83.5,5361,20181025
539226,RUDRA,213,213,213,213,50,20181025
539227,LOYAL,36.95,36.95,33,34.15,2962,20181025
539228,GGPL,37.6,37.6,37,37.05,5602,20181025
539229,MRSS,66,66.9,63.5,63.5,3600,20181025
539235,GPL,306,306,302,306,1082,20181025
539251,BALKRISHNA,46.4,47.3,45.6,47.3,890,20181025
539252,SCFL,6.83,7,6.6,7,1386,20181025
539254,ADANITRANS,157.1,158.1,151.6,153.95,3380,20181025
539268,SYNGENE,578.45,579.8,559.55,575.25,13092,20181025
539274,BLFL,13.87,13.87,12.55,12.55,11,20181025
539276,KAYA,670,673.7,652,658.1,772,20181025
539287,ORTINLAABS,16.6,16.6,15.4,15.7,8127,20181025
539289,MJCO,427,433,416.85,426.2,2274,20181025
539301,ARVSMART,103.1,105.75,102.25,104.15,1553,20181025
539302,POWERMECH,826.05,850.1,818.95,838.8,217,20181025
539309,RAMASTEEL,94,95,90.5,90.5,2001,20181025
539310,TISL,5,5.49,5,5.25,240000,20181025
539312,UTISENSETF,359,359,356,356,6,20181025
539331,VETO,97.05,104.9,97,103.25,27515,20181025
539332,NAVKARCORP,73.25,73.35,69.5,69.95,29203,20181025
539333,PENPEBS,50.35,51.75,50.1,51.7,2936,20181025
539334,SHREEPUSHK,167.6,172.7,167.6,172,14652,20181025
539336,GUJGAS,612.2,630,610.2,613.2,2319,20181025
539346,SADBHIN,102,102,102,102,40,20181025
539351,PRABHAT,107,108.8,102.1,103.7,2865,20181025
539353,SWARAJAUTO,293.35,293.35,293.35,293.35,50,20181025
539354,POLYSPIN,115.15,115.15,115.1,115.15,612,20181025
539359,PRITIKAUTO,162.65,164,162,163.05,6190,20181025
539363,SKC,28.5,28.5,25.9,26.9,14750,20181025
539391,ACME,12.27,14.45,12.27,12.31,1416,20181025
539399,BELLACASA,161,170.9,161,170.9,2010,20181025
539402,VAL,18,18,18,18,4000,20181025
539404,SATIN,200.55,206.25,199.05,202.05,909,20181025
539407,GENCON,155,156.1,150.7,153.85,13113,20181025
539408,KUBERJI,8.34,8.34,8.33,8.33,1696,20181025
539409,NEERAJ,21.3,21.3,21.3,21.3,3,20181025
539410,SIENERGY,10.09,10.09,9.75,9.77,76995,20181025
539428,TEJNAKSH,64.85,64.85,64.85,64.85,1840,20181025
539436,COFFEEDAY,264.45,269.95,262.2,266.3,3667,20181025
539437,IDFCBANK,34.45,35.4,33.9,34.05,2129861,20181025
539447,BEARDSELL,23.4,26.4,23.4,24.85,239,20181025
539448,INDIGO,773,890.55,773,878.2,346597,20181025
539449,IGCIL,56.5,56.5,56.5,56.5,100,20181025
539450,SHK,188.05,189.1,174.25,176.2,10904,20181025
539455,DASL,26.25,26.4,26.25,26.4,1315,20181025
539479,GTV,26.85,26.85,26.85,26.85,32,20181025
539480,LICNETFN50,106.85,106.85,102.7,103.25,27,20181025
539486,GEETANJ,0.9,0.9,0.9,0.9,814,20181025
539487,LICNETFSEN,350,350.01,350,350.01,4,20181025
539516,HDFCNIFETF,1050,1055.49,1044.98,1044.98,52,20181025
539517,SXETF,3522.88,3522.88,3510.75,3510.75,14,20181025
539518,UDAYJEW,72,74.95,69.1,73.75,1220,20181025
539519,MAYUKH,9.35,9.35,9.3,9.3,1400,20181025
539520,SHAILJA,20.25,20.25,18,18,84112,20181025
539523,ALKEM,1932.1,1995,1927.2,1950.4,388,20181025
539524,LALPATHLAB,855.05,881.9,849.8,873.8,2733,20181025
539528,AAYUSH,35.5,41,35.5,38,935,20181025
539542,LUXIND,1471.65,1471.65,1411,1431.05,926,20181025
539546,BNL,8.05,8.05,8.05,8.05,100,20181025
539551,NH,212,217.85,211.6,216,2188,20181025
539594,MISHTANN,112.6,112.6,108.2,109.35,10273,20181025
539595,NATECO,27.95,27.95,27.95,27.95,840,20181025
539597,JSLHISAR,94.85,94.85,92.4,93.85,63221,20181025
539620,AINFRA,21.9,21.9,20.15,21.9,9452,20181025
539636,PRECAM,58.7,59,57.5,58.2,5050,20181025
539658,TEAMLEASE,2381,2500,2381,2456.8,81,20181025
539660,SAHYOGMULT,10.17,10.67,10.17,10.67,122,20181025
539678,QUICKHEAL,182.5,188.45,181,186.5,8399,20181025
539686,KPEL,215,215,214.95,215,263,20181025
539725,GOKULAGRO,11.45,11.75,11.01,11.03,33247,20181025
539730,FREDUN,268,268,260,267,375,20181025
539742,SIMBHALS,12.5,12.6,11.9,12,2213,20181025
539770,DARJEELING,74.6,74.6,73.5,74,16293,20181025
539785,PDMJEPAPER,21.1,21.4,20.9,21,11588,20181025
539787,HCG,221.2,235.95,221,233.5,94,20181025
539798,UMIYA,27.5,27.5,27.5,27.5,10,20181025
539799,BHARATWIRE,73.55,73.65,68.1,72,11211,20181025
539800,CHDCHEM,8.4,8.4,8.4,8.4,10000,20181025
539807,INFIBEAM,36.7,36.75,30.3,30.95,2994595,20181025
539835,SUPERIOR,15.4,15.4,15.4,15.4,5,20181025
539839,FRANKLIN,30,33.1,30,32.4,64000,20181025
539841,LANCER,42.3,42.35,41,42.35,618,20181025
539842,SYSCO,4,4.05,4,4,7500,20181025
539844,EQUITAS,122.1,132.35,122,129.2,217922,20181025
539853,GOLDENCAP,26.6,26.6,26.6,26.6,81650,20181025
539861,SKIL,11.9,12.5,11.9,12,1602,20181025
539871,THYROCARE,565.35,571.25,555,569,343,20181025
539874,UJJIVAN,219.75,225,219,219.9,71182,20181025
539875,RSDFIN,40.55,40.55,40.55,40.55,2,20181025
539876,CROMPTON,203.2,203.2,197.2,199.25,10268,20181025
539883,PILANIINVS,1980,1980,1825,1840.1,188,20181025
539889,PARAGMILK,248.85,254.15,246.25,253.4,26761,20181025
539917,NAGARFERT,9,9.01,8.79,8.86,53579,20181025
539922,RGIL,11.5,11.5,11.5,11.5,100,20181025
539927,LIKHAMI,40,40,40,40,2,20181025
539939,YASHCHEM,76.7,76.7,72.75,73.05,3026,20181025
539940,MAXVIL,47.35,47.45,46.75,46.9,1467,20181025
539944,RXXX1SR2G,10.87,10.87,10.87,10.87,5000,20181025
539945,NV20IWIN,53,53,49.48,49.48,2,20181025
539956,TAALENT,249.85,249.85,240,247.95,143,20181025
539957,MGL,811.9,825,801.5,820.3,8994,20181025
539962,QFSL,0.19,0.19,0.19,0.19,400,20181025
539963,ZEAL,110.05,110.25,107,107.35,61500,20181025
539978,QUESS,722.05,755.45,712.85,721.15,9397,20181025
539979,DIGJAMLTD,4.9,4.9,4.37,4.43,43932,20181025
539980,MIDCAPIWIN,61.82,61.82,61.82,61.82,7,20181025
539981,MAXINDIA,67.95,70,67.45,69.3,5512,20181025
539982,ASYL,26.5,26.5,26.5,26.5,5750,20181025
539984,HUIL,655,777.6,655,777.6,16,20181025
539986,COMSYN,32.5,32.5,32.5,32.5,3000,20181025
539992,LLOYDSTEEL,1.28,1.28,1.22,1.23,539678,20181025
539997,KPL,46,46,46,46,3000,20181025
540005,LTI,1702,1711.9,1585,1640.45,30347,20181025
540006,BULL,155.5,155.5,150,151.85,1025,20181025
540024,ASHARI,33.1,33.5,33,33.05,409204,20181025
540025,ADVENZYMES,182.15,182.15,175.45,179.05,6493,20181025
540027,PTIL,246.95,270,246.95,265.4,46929,20181025
540047,DBL,402,402,380.85,383,33595,20181025
540048,SPAL,279,279,279,279,55,20181025
540061,BIGBLOC,49.25,49.25,46.05,48,12140,20181025
540062,GOLDENCREST,16.8,16.8,16.8,16.8,50,20181025
540063,ECS,4.63,4.65,4.5,4.51,2053,20181025
540064,FRETAIL,488.2,493,475.2,484.95,14257,20181025
540065,RBLBANK,485.85,497.95,482.55,493.6,133852,20181025
540071,CAMSONSEEDS,8.79,8.79,8.5,8.5,1210,20181025
540073,BLS,132.1,132.45,130.05,131.2,18559,20181025
540080,NARAYANI,44.45,44.45,44.3,44.3,8000,20181025
540083,TVVISION,4.55,4.55,4.34,4.36,16881,20181025
540084,SPICY,16.2,16.5,16.2,16.5,60000,20181025
540108,TAHL,155.8,163,155.8,155.8,6751,20181025
540115,LTTS,1457.8,1495.2,1434.25,1459.6,8809,20181025
540124,GNA,358.35,360.3,353.1,355.75,4207,20181025
540125,RADHIKAJWE,19,19,18.1,18.2,6400,20181025
540133,ICICIPRULI,318.95,321,314,318.45,28129,20181025
540134,IISL,24.55,24.55,24.4,24.5,769,20181025
540136,HPL,55.05,57,55,56.3,4228,20181025
540143,SAGARSOFT,84.3,94.75,84.2,92.75,1199,20181025
540145,VALIANTORG,1080,1118,1080,1118,1950,20181025
540146,ACML,105,105,105,105,1000,20181025
540153,ENDURANCE,1087,1087,1068,1079.3,557,20181025
540154,IDFSENSEXE,350.75,350.75,350.75,350.75,1,20181025
540173,PNBHOUSING,726,729,701,718.6,22361,20181025
540175,REGENCY,35.75,35.85,33.5,35.5,5051,20181025
540180,VBL,740.2,775,737.4,761.45,13356,20181025
540190,FRANKLININD,12.5,12.5,12.5,12.5,618,20181025
540192,LKPSEC,12.2,12.9,11.67,12.04,16454,20181025
540203,SFL,1465,1548.35,1410.2,1488.05,34,20181025
540205,AVL,47,47,47,47,2000,20181025
540210,TMRVL,40.55,40.55,37.3,38.2,6039,20181025
540212,TCIEXP,575.75,610,575.75,604.5,466,20181025
540222,LAURUSLABS,355.5,360,340.2,341.85,7192,20181025
540267,FLORACORP,11.8,11.8,11.8,11.8,2090,20181025
540268,DHANVARSHA,40.55,40.55,40.55,40.55,1001,20181025
540293,PRICOLLTD,49,49,47.3,47.6,8962,20181025
540358,RMC,36.2,36.2,36.2,36.2,2000,20181025
540361,DANUBE,4.18,4.18,4,4.18,1635,20181025
540366,RADIOCITY,322,337.95,318.05,329.7,1302,20181025
540376,DMART,1155,1208,1145,1185.2,78193,20181025
540393,SMLT,33,33,33,33,2000,20181025
540403,CLEDUCATE,108.45,113,108.45,113,156,20181025
540404,PRIME,109,109,109,109,1000,20181025
540405,OCEANIC,84.7,84.7,84.7,84.7,1000,20181025
540416,OCTAWARE,95,101,92,101,121600,20181025
540425,SHANKARA,1045,1119.95,1040,1053.9,3352,20181025
540492,PGL,18.1,18.1,18.1,18.1,10000,20181025
540497,SCHAND,188.85,197.7,188.25,190.1,703,20181025
540526,IRBINVIT,73.75,73.94,73.75,73.94,25000,20181025
540530,HUDCO,40.9,41.2,40.7,40.9,56678,20181025
540544,PSPPROJECT,388.55,388.8,361.75,379.5,1203,20181025
540565,INDIGRID,88,88,88,88,10206,20181025
540575,STARCEMENT,106,106,104.7,105.45,2089,20181025
540593,HEOF1126RG,9.25,9.3,9.25,9.26,24703,20181025
540595,TEJASNET,231,238.25,227.8,232.9,24251,20181025
540596,ERIS,694,702,666.25,677.4,6375,20181025
540602,GTPL,85.05,87.75,84.1,85.4,6923,20181025
540611,AUBANK,516,533,513.95,530.45,11003,20181025
540612,LOWVOLIWIN,81,81.91,81,81.91,2,20181025
540616,ARTEMIS,79.45,80,76,78,5614,20181025
540642,SALASAR,211,211,210,210,126,20181025
540649,AVADHSUGAR,468,486.3,463,470.95,8210,20181025
540650,MAGADHSUGAR,103,113.4,102.7,110.5,222,20181025
540653,SINTEXPLAST,28,28.1,27.5,27.6,109328,20181025
540669,UTINEXT50,263,263,259.8,259.8,13,20181025
540673,SIS,817.15,843.9,790.85,813,551,20181025
540678,COCHINSHIP,381.85,388.5,378,380.3,8573,20181025
540679,SMSLIFE,402,402,395,402,3,20181025
540680,KIOCL,155,161.9,154,158,967,20181025
540686,SMRUTHIORG,124.2,135,124.2,124.2,29,20181025
540691,ABCAPITAL,94.7,97.75,94.2,96.75,220854,20181025
540692,APEX,335,350.05,333,342.45,10264,20181025
540693,SHISHIND,35.95,36.5,35.95,36.25,20000,20181025
540694,ANG,34.7,34.7,34.7,34.7,1600,20181025
540695,DWL,82.3,82.3,82.3,82.3,6000,20181025
540698,NEL,2.17,2.27,2.07,2.07,28000,20181025
540699,DIXON,2140.55,2192.35,2105,2110.55,510,20181025
540700,BRNL,120,120,117,119.25,535,20181025
540701,DCAL,221.55,231.2,221.55,229,4605,20181025
540702,LASA,18.9,19.9,18.9,19.4,5702,20181025
540703,PROVESTSER,6.75,6.82,6.5,6.82,3027,20181025
540704,MATRIMONY,470,489,470,477.45,327,20181025
540709,RELHOME,38.1,38.55,37.4,37.7,31621,20181025
540710,CAPACITE,182,182.75,174.65,176.85,13142,20181025
540716,ICICIGI,788,807.55,788,799.75,509609,20181025
540719,SBILIFE,557.7,565,556.95,561.3,2210,20181025
540724,DIAMONDYD,993.5,1005.6,989.9,1004.65,79,20181025
540728,SAYAJIIND,455.25,485,455.25,485,210,20181025
540735,IRIS,36.2,36.2,36.2,36.2,4000,20181025
540743,GODREJAGRO,514.9,514.9,505.5,510.85,5980,20181025
540744,MESCON,16,16,15.2,15.85,4155,20181025
540749,MASFIN,401.05,418.65,400,409.15,246,20181025
540750,IEX,160.95,164,158.8,159.45,1851,20181025
540755,GICRE,312.4,325.05,312.4,314.2,6442,20181025
540757,SCPL,135,135,134,134.95,11200,20181025
540762,TIINDIA,290,301,285.35,297.3,4036,20181025
540767,RNAM,158.85,161.05,157.2,159.1,7830,20181025
540768,MAHLOG,543.8,550.3,539.15,549.8,602,20181025
540769,NIACL,208.95,209,205,205.35,1625,20181025
540774,IFGLEXPOR,241,245,241,243.3,963,20181025
540775,KHADIM,607,612.35,601,602.65,50228,20181025
540776,5PAISA,171.6,184.85,171.6,184.05,212,20181025
540777,HDFCLIFE,364.9,364.9,358.1,360.2,38097,20181025
540782,SBRANDS,42,42,40.85,40.85,3000,20181025
540786,SHARIKA,37.5,37.5,37.5,37.5,9000,20181025
540787,ICICIB22,33.51,34,33.51,33.89,24272,20181025
540789,DNAMEDIA,4.23,4.45,4.23,4.26,516,20181025
540793,HHOF1140RG,7.81,7.87,7.5,7.5,31320,20181025
540794,HHOF1140RD,7.55,7.55,7.55,7.55,8000,20181025
540795,DYNAMIC,34.9,34.9,34.9,34.9,3000,20181025
540796,RATNABHUMI,44,44,43.9,43.9,122000,20181025
540797,SHALBY,153.5,155.05,149.45,154.8,7317,20181025
540798,FSC,644.75,647.8,633,634.35,118,20181025
540799,DACEFRG,9.24,9.25,9.24,9.25,1500,20181025
540821,SADHNA,34.2,35,34.2,35,64,20181025
540824,ASTRON,110,113.75,110,111.45,44630,20181025
540850,JFL,42,42,42,42,2000,20181025
540861,IPRU3018,8.2,8.2,8.2,8.2,568,20181025
540879,APOLLO,112.15,118.05,108,116.35,9309,20181025
540900,NEWGEN,232,238.05,231.25,235.85,640,20181025
540901,PRAXIS,164.1,173,164.1,169.5,3117,20181025
540902,AMBER,841.7,861.7,820.95,840.5,574,20181025
540935,GALAXYSURF,1264.15,1299,1233.45,1272.6,596,20181025
540937,MEDICO,94.5,94.5,94,94,3600,20181025
540954,IWP,674,674,660.95,661,1375,20181025
540955,TDSL,28.5,28.6,28.5,28.5,12000,20181025
540961,SHIVAMILLS,46,48.95,46,48.95,300,20181025
540975,ASTERDM,158,158.55,155.6,155.7,2176,20181025
540980,YSL,18654.65,18654.65,18350,18350,10,20181025
541006,ANGEL,27.5,27.5,27.1,27.1,8000,20181025
541019,HGINFRA,179,180,174,174.75,9127,20181025
541083,INFLAME,67.2,68.5,67.2,68.5,4000,20181025
541096,BPLPHARMA,175.05,185,175.05,185,125,20181025
541143,BDL,275.05,285,270.75,282.95,2758,20181025
541144,ACTIVE,28.6,32,28.6,32,4000,20181025
541153,BANDHANBNK,387,389,375,380,62833,20181025
541154,HAL,750,750,740,741.65,1905,20181025
541161,KARDA,129,131.5,126,128.45,532,20181025
541163,SANDHAR,312,314,306.45,309.8,7989,20181025
541178,BENARA,56.5,59.85,55,55,134000,20181025
541179,ISEC,235.1,245.1,234.35,238.3,7551,20181025
541195,MIDHANI,110.25,112.65,110,110.9,28942,20181025
541196,LEX,40,40,40,40,2000,20181025
541228,TRL,27.5,27.5,27.5,27.5,4000,20181025
541233,LEMONTREE,66,67.35,65.85,66.75,11274,20181025
541269,CHEMFABALKA,143.55,149,142,142.65,17475,20181025
541301,ORIENTELEC,118.1,121,117.1,120.35,5972,20181025
541303,AKSHAR,20.05,20.05,20,20.05,6000,20181025
541313,ICICI500,140,140,140,140,20,20181025
541336,INDOSTAR,279,290,279,287.35,589,20181025
541337,MILEFUR,19.5,19.5,19.5,19.5,3000,20181025
541347,PARVATI,3.8,3.8,3.73,3.8,1526,20181025
541353,INNOVATORS,55.5,66,55,62.9,86400,20181025
541400,ZIMLAB,143.95,152,138,152,1868,20181025
541402,AFFORDABLE,96.1,96.1,96.1,96.1,1600,20181025
541445,WAA,56,58.95,55,56.4,16000,20181025
541450,ADANIGREEN,37,37.9,35.6,36.2,143981,20181025
541503,UNICK,25,25,25,25,5,20181025
541540,SOLARA,295.25,299,294.85,295.05,729,20181025
541545,TALWGYM,120,121,114.2,119.8,3582,20181025
541546,GAYAHWS,1.16,1.16,1.16,1.16,5,20181025
541556,RITES,236.6,239.9,236.05,237.25,7256,20181025
541557,FINEORG,1041,1079,1021,1050.45,510,20181025
541578,VARROC,739,739,725,728,320,20181025
541601,RAJNISH,111.2,111.2,111.2,111.2,1200,20181025
541700,TCNSBRANDS,564,583,564,574.95,1414,20181025
541701,SUPERSHAKT,411.5,411.5,411.5,411.5,24300,20181025
541729,HDFCAMC,1368,1368,1345,1352.95,14829,20181025
541770,CREDITACC,250,258.95,248.05,249.25,10507,20181025
541771,AMINTAN,1.48,1.55,1.47,1.55,19250,20181025
541804,IPRU3168,8.05,8.05,8.05,8.05,280,20181025
541805,IPRU3169,7.21,7.21,7.21,7.21,107,20181025
541890,SPACEINCUBA,1.22,1.22,1.22,1.22,1500,20181025
541945,RANJEET,35.5,35.6,35.5,35.6,18000,20181025
541956,IRCON,342,349.5,338,343.3,12096,20181025
541967,SKYGOLD,181,182,181,182,2400,20181025
541972,SETFSN50,301,301,298,298,131,20181025
541974,MANORAMA,180,180,180,180,600,20181025
541983,INNOVATIVE,93.1,97.35,93.1,97.2,360000,20181025
541988,AAVAS,627.9,685,618,642.2,2625,20181025
541999,GENERAAGRI,8.26,8.26,8.26,8.26,100,20181025
542011,GRSE,85,85,78.1,79.5,3652,20181025
542012,AAL,61.35,62,61,62,50000,20181025
542019,SHUBHAM,41,42.1,41,42.1,117000,20181025
542020,AKI,11.15,11.15,11.15,11.15,10000,20181025
542025,SUNRETAIL,35.05,36,35.05,36,72000,20181025
542046,VIEL,50,53.75,50,51.6,364000,20181025
555555,SENSEXIWIN,355.22,355.61,353.41,355.01,1833,20181025
570001,TATAMTRTDVR,93,93.25,91,91.5,202251,20181025
570002,FELDVR,39,39,36.8,38.1,12,20181025
570004,JISLBNDVR,41.5,42.55,40.55,41.1,2990,20181025
580001,STAN CHART,48.6,48.95,48.1,48.95,240,20181025
590003,KARUR VY(PS,76.45,76.7,75.35,75.5,33596,20181025
590005,TIDE WATE(PS,5145,5145,4928,4941.7,160,20181025
590006,AMRUTANJAN,248.4,250.05,248.1,249.35,1221,20181025
590013,XPRO INDI(PS,36.3,40,36.3,40,291,20181025
590018,HISARMET(PS,48,48,44.5,46,17299,20181025
590021,BHARAT RA(PS,4860.05,5183.9,4850,5045.2,276,20181025
590022,EASTER SI(PS,2.91,3.05,2.91,3.05,505,20181025
590024,FERT CHE(PS,34.3,35.4,34.3,35.1,5270,20181025
590025,GINNI FIL(PS,16.4,17.2,16.4,16.8,3140,20181025
590030,SOUTH PET(PS,26.5,27.3,25.25,25.6,20490,20181025
590031,DE NORA,246,256.9,246,250.15,417,20181025
590041,KAVERI TELE,9,9,8,8.75,391,20181025
590043,HARITA SEAT,588.95,588.95,573.75,581.5,65,20181025
590051,SAKSOFT LTD,228.05,238.95,224.25,232.45,740,20181025
590057,PROSEED,0.56,0.56,0.55,0.55,110000,20181025
590062,ANDHRA SUGAR,325,331,316.55,317.75,3525,20181025
590065,INDIA MOTOR,860,860,860,860,100,20181025
590066,KCP LTD,97.85,97.85,96.1,97.25,5861,20181025
590068,KHAITAN INDI,39.95,39.95,36.1,38.55,239,20181025
590071,SUNDARAM FIN,1500,1500,1386,1419.65,151,20181025
590073,WHEELS INDIA,1130,1130,1031.05,1036.25,82,20181025
590075,LAMBODHARA T,39.45,39.5,38.8,38.95,899,20181025
590078,MAITHAN ALL,500.1,505.5,497,502.95,774,20181025
590086,ORISSA MINE,656,669,648.55,650.5,971,20181025
590095,GOLDBEES,2853.94,2856.77,2834.18,2838.75,891,20181025
590096,LIQUIDBEES,1000,1000.01,999.99,1000.01,406124,20181025
590097,KOTAKGOLDETF,282,282,280.51,280.51,7,20181025
590098,SBI GOLD ETS,2885.99,2885.99,2860,2860.84,335,20181025
590099,QUANTUM GOLD,1418,1419,1412,1413,398,20181025
590101,UTI GOLD ETF,2848,2848,2835.65,2835.78,85,20181025
590103,NIFTY BEES,1067,1067,1056.11,1060.84,1342,20181025
590104,JUNIOR BEES,264,264,260.06,261.06,3654,20181025
590106,BANK BEES,2533,2534.98,2521.5,2528,89,20181025
590107,KOTAK PSU BK,261,262,255,258.98,249,20181025
590115,M50 ETF,103,103,99.01,99.01,54,20181025
590126,GRADIENTE,0.51,0.51,0.51,0.51,1066,20181025
590128,SHREE TULSI,8.93,8.93,8.93,8.93,10,20181025
590134,MADRASFERT,17.8,18.25,17.6,18.05,6480,20181025
717502,JSW NCPS,6.85,6.95,6.85,6.91,1480,20181025
717503,ZEE NCPS,7.7,7.7,7.65,7.7,29952,20181025
800251,SGB20151,2999,2999,2999,2999,9,20181025
800252,SGB2016I,2870,2875,2860,2875,251,20181025
800254,SGBAUG24,2836,2861,2836,2861,58,20181025
890144,TATASTEELPP,96,97.3,90.5,95.75,198701,20181025
890145,IBVENTUREPP,230.25,230.5,230.25,230.25,9416,20181025
890146,HATSUNPP,421,485,421,485,35,20181025
934784,LTFINNCDIV,1010,1010,1008,1008.91,390,20181025
934847,1050TCFS19,1061,1061,1061,1061,75,20181025
934910,0SIFL18,1720,1720,1720,1720,300,20181025
934917,1075STF20,1096,1100,1095,1095,300,20181025
934932,1152IIHF18,1004.5,1005.33,1001,1004,1081,20181025
934935,1075SCUF19I,1080,1080,1080,1080,10,20181025
934938,1075SCUF19L,1660,1660,1660,1660,150,20181025
934948,12MFL19I,1040.01,1040.01,1040.01,1040.01,35,20181025
934950,0MFL19K,1795,1799,1790,1791.85,330,20181025
934953,1185ECL19C,998,1003,998,1003,34,20181025
934954,0ECL2019D,1762,1762,1748,1748,200,20181025
935016,12IIHFL2020,1043.99,1045,1043.99,1045,2375,20181025
935040,0MFL2020,1730,1730,1730,1730,23,20181025
935046,1085SCUF19,1050,1055,1046,1055,115,20181025
935088,12ECL20I,1035,1054.8,1035,1045.69,2397,20181025
935130,10STFC19,1028,1028,1027,1027,30,20181025
935132,1015STFC21,1070,1100,1055,1055,320,20181025
935136,971STFC21,1044.95,1045,1044.95,1045,200,20181025
935142,0STFC2021,1650,1650,1650,1650,1,20181025
935174,0MMFL20,1709,1709,1690,1690,215,20181025
935217,0MFL2021,1532,1532,1532,1532,5,20181025
935306,0MFL2020G,1505.41,1505.41,1505.41,1505.41,25,20181025
935315,940IFCI19C,1005,1005,1003,1003,37,20181025
935321,990IFCI24F,1056,1078,1056,1078,598,20181025
935347,935IFCI20,1022,1022,1022,1022,5,20181025
935383,849NTPC25,12.76,12.84,12.76,12.84,2270,20181025
935435,0MFL2022K,1351.01,1351.01,1350,1350,75,20181025
935465,ZCSREI20,1325,1325,1325,1325,10,20181025
935506,736PFC25,1026.01,1026.01,1026.01,1026.01,10,20181025
935514,760PFC35,1090,1100.1,1080.01,1100.1,54,20181025
935544,734REC30,1120,1120,1120,1120,18,20181025
935548,743REC35,1140.1,1140.1,1140.1,1140.1,11,20181025
935574,753IRFC30,1067.82,1068.01,1067.82,1068.01,700,20181025
935580,739NHAI26,1080,1080,1080,1080,10,20181025
935584,76NHAI31,1121.01,1125,1121,1121,225,20181025
935588,9MFL19,997.99,998,997.99,998,158,20181025
935618,774IREDA31,1154.99,1165.8,1154.99,1165.8,300,20181025
935666,769NHAI31,1100,1103.9,1100,1100.42,3695,20181025
935674,769HUDCO31,1137.2,1137.2,1137.2,1137.2,2,20181025
935682,764IRFC31,1090.2,1095,1090,1090,1196,20181025
935690,764NABARD31,1135,1136.5,1135,1136.5,8,20181025
935700,9MFL19A,1025,1029,1021.1,1029,191,20181025
935712,0MFL23A5,1327.5,1327.5,1327.5,1327.5,83,20181025
935752,9MMFSL26,1009,1009,1008.05,1008.05,200,20181025
935756,MMFSL23,1190,1190,1190,1190,50,20181025
935788,10EHFL26,972,972,946,953.18,395,20181025
935802,893DHFL26B,825,838,803.01,815,904,20181025
935806,920DHFL19B,940,940,940,940,68,20181025
935810,925DHFL21B,875,898.99,870,872.55,213,20181025
935814,930DHFL26B,821,830,821,827.14,343,20181025
935832,910DHFL19B,936,937,936,937,121,20181025
935840,925DHFL23B,845,846,845,845.68,211,20181025
935848,0IBHFL2019,1000,1000,1000,1000,50,20181025
935878,1075KFL19,985,992,985,992,800,20181025
935908,905RHFL22B,905,905,905,905,5,20181025
935912,915RHFL27B,935,935.5,931.85,933.46,43,20181025
935916,940RHFL32B,980,980,980,980,290,20181025
935928,95SEFL20B,960,960,942,951.69,572,20181025
935954,9MFL20A,1012.22,1012.22,1012.22,1012.22,43,20181025
935966,0MFL25,1199,1209,1199,1209,533,20181025
936050,925SEFL22,913,913,911,911,114,20181025
936056,935SEFL24,920.05,920.05,920.05,920.05,20,20181025
936062,950SEFL27,925,925,900,900,325,20181025
936086,925KFL19A,950,950,950,950,50,20181025
936108,0SIFL21A,1065.3,1065.3,1065.3,1065.3,200,20181025
936130,888ERFL28,900,900,900,900,25,20181025
936132,925ERFL28,892,892,860.01,889,130,20181025
936138,875MFL23,960,960,960,960,309,20181025
936144,9MFL23,1003,1003,1003,1003,150,20181025
936154,0KFL19G,1000,1000,1000,1000,50,20181025
936186,92SEFL28,928,928,900,900,236,20181025
936188,96SEFL28,984,984,984,984,50,20181025
936190,0SEFL28,1010,1010,1010,1010,31,20181025
936198,89DHFL21,885,905,880,905,102,20181025
936202,856DHFL21,840,840,840,840,30,20181025
936206,910DHFL28,816,820,795,798.99,398,20181025
936214,9DHFL23,840,840,830,830,209,20181025
936218,0JMFCSL21,950,975,950,975,8,20181025
936220,95JMFCSL23,1008,1008,1008,1008,100,20181025
936222,911JMFCSL23,994,994,990,990,57,20181025
936224,975JMFCSL28,991.8,991.8,984.99,985.34,282,20181025
936226,934JMFCS28,1000,1000,1000,1000,1575,20181025
936228,893STFCL23,994.98,994.98,994.98,994.98,4,20181025
936232,91STFCL21,984,984,984,984,68,20181025
936234,93STFCL23,983,985,983,985,60,20181025
936236,94STFCL28,977,984,977,984,60,20181025
936238,0STFCL21F,980,980,980,980,150,20181025
936242,0EFL21,990,990,985,985,100,20181025
936244,945EFL21,990,995,980,980,151,20181025
936246,925EFL23,1000,1000,1000,1000,50,20181025
936250,965EFL23,986,986,985,985,70,20181025
936252,943EFL28,983,983,970,970,26,20181025
936254,985EFL28,980,980,970.1,970.1,42,20181025
936270,866ICCL23,955,955,955,955,1,20181025
936274,9ICCL23,934,934,934,934,25,20181025
936278,884ICCL28,939.9,939.9,939.9,939.9,5,20181025
936286,880TCFSL21,997.15,998.5,994.9,998.5,218,20181025
936290,890TCFSL23,999.5,1000.9,998.55,999.86,1122,20181025
936294,910TCFSL28,1001.9,1001.9,1001.9,1001.9,25,20181025
936314,96AHFL21,948,964.45,935,964.45,35,20181025
936320,935AHFL28,942,968,942,968,13,20181025
948575,CIFCL250912,523688.36,523688.36,523688.36,523688.36,2,20181025
950495,843PFC22A,8000,8000,7926,7926,14,20181025
961694,IDFCBKBD1A,5000,5000,4840,4840,9,20181025
961695,IDFCBKBD1B,8780,8780,8780,8780,4,20181025
961703,SBIBIVR,11133,11135,11120,11126.02,74,20181025
961704,SBIBIVNR,10990,10990,10990,10990,1,20181025
961707,IIFCLBDIS3,990,990,990,990,12,20181025
961710,IDFCBKBD1H,8421,8421,8421,8421,1,20181025
961712,PFCBS2,8700,8700,8700,8700,2,20181025
961716,PFCBT1S2,8141.01,8141.01,8141.01,8141.01,6,20181025
961718,PFCBT1S4,8673,8673,8673,8673,6,20181025
961721,LTINF90122I,1020.02,1022,1020.02,1022,60,20181025
961722,LTINF9122II,1730.15,1730.15,1720,1721,143,20181025
961727,820NHAI22,1052.4,1059.9,1052.4,1059.9,250,20181025
961729,820PFC2022,1052,1054,1050.05,1050.08,940,20181025
961730,830PFC2027,1108.5,1120,1108,1120,4000,20181025
961731,8IRFC230222,1048,1048,1048,1048,380,20181025
961734,HUDCO050327,1148.5,1148.5,1148.5,1148.5,100,20181025
961735,870IDFCBKA,4856,4999,4856,4905.5,12,20181025
961737,870LNT22A,1015,1017.01,1012.1,1017.01,604,20181025
961738,870LNT22B,1700.71,1705,1700.71,1703.39,245,20181025
961740,890SREI17B,1505,1505,1505,1505,27,20181025
961742,915SREI17B,1400,1400,1400,1400,20,20181025
961743,793REC22,1065,1068,1065,1068,40,20181025
961744,812REC27,1119.01,1122,1119,1122,500,20181025
961750,719PFC2023,1075,1075,1070.05,1070.05,500,20181025
961752,719IIFCL23,1063.05,1070,1063,1070,500,20181025
961772,688PFC2023,1050,1050,1050,1050,5,20181025
961779,871REC28,1245,1255,1225,1250,1151,20181025
961783,849HUDCO33,1151.01,1175,1151,1175,1600,20181025
961784,839HUDCO23,1075.01,1075.01,1061.3,1070,900,20181025
961785,876HUDCO28,1147,1175,1120,1160,4881,20181025
961794,826IIFCL23,1121.13,1121.13,1121.13,1121.13,10,20181025
961800,854PFC28,1301,1301.11,1301,1301.06,2,20181025
961802,843PFC23,1150,1186.99,1142.01,1186.99,65,20181025
961803,879PFC28,1220,1220,1220,1220,25,20181025
961804,892PFC33,1320,1320,1305.01,1306.02,330,20181025
961814,876HUDCO24,1162,1162,1155,1155,550,20181025
961815,883HUDCO29,1235,1235,1235,1235,15,20181025
961816,901HUDCO34,1318.9,1319,1300,1319,1310,20181025
961822,891IIFCL34,1273,1273,1273,1273,195,20181025
961826,875NHAI29,1221.2,1221.2,1221.2,1221.2,50,20181025
961830,865IRFC29,1191.6,1204,1191.6,1202.11,620,20181025
961837,841IREDA24,1125,1125,1125,1125,1,20181025
961839,880IREDA29,1215,1215,1209,1215,403,20181025
961841,880IREDA34,1246.05,1246.05,1246.05,1246.05,50,20181025
961863,898HUDCO29,1237.5,1237.5,1237.5,1237.5,3,20181025
961895,880IIFCL29,1191.56,1192.11,1191.56,1191.58,104,20181025
961908,753NTPC30E,1040,1085,1040,1085,128,20181025
961910,762NTPC35F,1150,1151,1150,1150,51,20181025
972608,IFCI150910A,4790,4790,4790,4790,4,20181025
972609,IFCI150910B,8551,8800,8551,8800,12,20181025
972655,IFCI010811B,20900,20900,20900,20900,10,20181025
972656,IFCI010811C,10280,10285,10280,10282.67,30,20181025
972657,IFCI010811D,10350,10450,10350,10450,100,20181025
972660,IFCI310111A,5080,5080,5080,5080,4,20181025
972661,IFCI310111B,8750,8750,8730,8735,16,20181025
972663,IFCI310111D,8699,8700,8699,8699.08,12,20181025
972704,IFCI121211A,8020.05,8020.05,8020,8020,24,20181025
972705,IFCI121211B,5001.15,5001.15,5001.15,5001.15,4,20181025
972713,IFCI150212A,8652,8700,8652,8700,21,20181025
972715,IFCI150212C,7905,7905,7905,7905,1,20181025
972716,IFCI150212D,5000,5000,5000,5000,2,20181025
972719,IFCI310312A,8205,8205,8200,8200,7,20181025
972720,IFCI310312B,4954,5095,4954,5095,8,20181025
972721,IFCI310312C,7480,7480,7480,7480,1,20181025
972789,721IIFCL22A,1090151.71,1090151.71,1090151.71,1090151.71,20,20181025
972885,893PTCIF22A,8421,8500,8421,8500,16,20181025
972887,825PTCIF21A,8700.1,8700.1,8700.1,8700.1,3,20181025