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

500002,ABB LTD.,1240,1261,1191,1209.25,31541,20181030
500003,AEGIS LOGIS,229.4,232,223,227.45,4195,20181030
500008,AMAR RAJA BA,766.5,770.4,748.8,752.9,12587,20181030
500009,A.SARABHAI,10.05,10.44,10.05,10.4,8103,20181030
500010,HDFC,1700.1,1709.5,1663.85,1672.8,92306,20181030
500012,ANDHRA PETRO,86.95,89.75,85.8,86.65,263130,20181030
500013,ANSAL INFRAS,11.27,11.28,10.71,10.72,12583,20181030
500014,APPLE FINANC,2,2,1.82,1.9,12434,20181030
500020,BOM DYEING,95.05,95.05,95.05,95.05,6436,20181030
500023,ASIANHOTNR,157,160.55,145.1,150.95,4420,20181030
500024,ASSAMCO,2.18,2.18,2.18,2.18,36318,20181030
500027,ATUL LTD.,3299,3299,3226.05,3278.05,843,20181030
500028,ATV PROJECTS,7.4,7.45,7.4,7.45,2007,20181030
500029,AUTOLITE(I),40.1,42.2,38.9,41.3,7648,20181030
500031,BAJAJ ELECT.,470.8,476.9,463,473.1,12141,20181030
500032,BAJAJHIND,10.49,10.91,10.32,10.44,697115,20181030
500033,FORCE MOTR,1718,1777,1700,1724.65,17306,20181030
500034,BAJFINANCE,2430,2430,2354,2358.3,134295,20181030
500038,BALRAM.CHINI,109,113.2,107.85,109.3,865486,20181030
500039,BANCO PROD.,179,179,173,173.7,6684,20181030
500040,CENTURY TEXT,806.6,825.95,801,811.8,87356,20181030
500041,BANNARI AMAN,1774.5,1801.2,1772.45,1776,144,20181030
500042,BASF INDIA,1677.7,1722.45,1592,1658.3,4348,20181030
500043,BATA INDIA,935.05,954.75,923.1,941.25,54441,20181030
500048,BEML LTD,559,594.5,556.75,585.5,109468,20181030
500049,BHARAT ELECT,86.45,90.9,86.45,89.45,2863083,20181030
500052,BHANSALI ENG,94.9,94.9,91,91.8,79541,20181030
500055,BHUSH STEEL,29,29.85,29,29.4,132225,20181030
500058,BIHAR SPONGE,0.82,0.82,0.82,0.82,1622,20181030
500059,BINANI IND.,80.9,82.8,80.05,82.4,7784,20181030
500060,BIRLACABLE,156,156,150.1,156,61539,20181030
500067,BLUE STAR,550,558,544,554.5,1769,20181030
500068,DISA INDIA,5480,5500,5480,5500,25,20181030
500069,BNK CAPITAL,94,94,94,94,50,20181030
500074,BPL LTD.,39.2,42.05,38.95,40.5,34843,20181030
500078,OAL,913,935,890,922.8,1013,20181030
500083,CENTURY EXT,5.9,6.2,5.9,6,8612,20181030
500084,CESC LTD.,670.15,719.75,643.05,713.5,256345,20181030
500085,CHAMBAL FERT,141.5,148.5,141,144.8,53566,20181030
500086,EXIDE IND.,255.95,263,253.45,260.75,98198,20181030
500087,CIPLA LTD.,639.3,639.3,608.5,610.3,129583,20181030
500089,DIC INDIA,374,374,374,374,10,20181030
500092,CRISIL LTD,1402.8,1449,1401.15,1409.25,603,20181030
500093,CGPOWER,35.95,36.6,35.15,35.55,365568,20181030
500096,DABUR (I),409,409.05,388.4,394.9,355837,20181030
500097,DALMIASUG,90.2,96.7,89.05,93.75,99376,20181030
500101,ARVIND Ltd,337.5,347.1,331,345.35,176602,20181030
500102,BALARPUR IND,6.74,6.74,6.15,6.2,156317,20181030
500103,BHEL,68.35,69.95,68,69.05,1571166,20181030
500104,HIND.PETRO,227.9,228.2,218.9,220.35,696883,20181030
500106,IFCI LTD,13.45,13.95,13.3,13.61,527915,20181030
500108,MAHA.TELE,13.4,13.45,13.21,13.34,47828,20181030
500109,MRPL,82.05,82.05,79.7,80.2,316858,20181030
500110,CHENNAI PET.,256.8,261.35,245.35,252.2,139693,20181030
500111,REL.CAP.,234.1,244.4,233.4,235.55,607287,20181030
500112,STATE BANK,267.2,279,266.15,273.15,2144031,20181030
500113,STEEL AUTH.,65.5,66,64.7,65.3,482401,20181030
500114,TITAN,827.85,841.9,820.1,829.65,190044,20181030
500116,IDBI BANK L,59.65,60.8,59.2,59.7,995816,20181030
500117,DCW LTD.,18,18.6,18,18.35,32194,20181030
500119,DHAMPUR SUGA,166.4,171.15,158.65,165.55,347567,20181030
500120,DIAMINES&CHM,151.4,151.4,151.4,151.4,4287,20181030
500123,ELANTAS,1885,1885,1855,1868.3,261,20181030
500124,DR.REDDY'S,2542,2610.45,2518.4,2597.7,69535,20181030
500125,E.I.D.PAR,224,229.75,223.35,226.55,12077,20181030
500126,MERCK LTD,2908,2987,2864,2886.65,2495,20181030
500128,ELEC.CASTING,19.25,19.6,19.1,19.2,14951,20181030
500132,EMPEE SUGARS,1.66,1.7,1.58,1.58,5442,20181030
500133,ESAB INDIA,899.95,929.8,880.5,888.85,1113,20181030
500135,ESSEL PROP,86.25,88.6,86.2,87.4,4568,20181030
500136,ESTER INDUS.,39.45,40.9,39.45,40.55,3447,20181030
500139,FEDDERELEC,16.45,16.8,15.75,16.8,3339,20181030
500141,FERRO ALLOYS,5.25,5.3,5.02,5.23,42392,20181030
500142,FGP LTD.,1.45,1.45,1.45,1.45,5,20181030
500144,FINOL. CABLE,497.9,511.9,484.7,494.9,3492,20181030
500147,CMI FPE,671,671,662.1,665.55,303,20181030
500148,UFLEX LTD,277.1,283.45,275.9,280.55,11277,20181030
500150,FOSECO INDIA,1295,1318.95,1291,1295,108,20181030
500153,GANESH BENZO,55.7,58.8,55.7,57,22441,20181030
500155,GARDEN SILK,20.75,21.15,20.2,20.4,2275,20181030
500159,METROGLOBL,64,64,60,60.65,243,20181030
500160,GTL LTD.,5.93,7.06,5.93,7.03,75003,20181030
500163,GODFREY PH,754.1,793.8,750.05,773.75,22256,20181030
500164,GODREJ IND,461.45,477.9,458.2,461.2,39312,20181030
500165,KANSAI NERO,370,375,359,368.3,8935,20181030
500166,GOODRICKE,267,273,267,268.05,7851,20181030
500168,GOODYEAR (I),924.7,948,924.7,935.4,566,20181030
500170,GTN INDUS,10.1,10.56,10.07,10.55,4850,20181030
500171,GHCL LTD,199.65,210.5,199.65,207.15,10806,20181030
500173,GUJ.FLOURO,873.85,897.3,873.7,879.25,8343,20181030
500174,GUJ.LEASE,1.28,1.28,1.28,1.28,200,20181030
500179,HCL INFOSYS,25.5,26.2,25.25,25.6,111527,20181030
500180,HDFC BANK,1929,1930.55,1899.25,1913.9,413566,20181030
500182,HEROMOTOCO,2755,2808.45,2736.05,2774.35,22299,20181030
500183,HIMACHAL FUT,20.45,21.5,20.35,21.05,848640,20181030
500184,HSCL,122.5,126.4,122.5,124.65,186604,20181030
500185,HIND.CONSTN.,12.45,12.55,12.02,12.11,453951,20181030
500186,HIND.OIL EXP,129.25,130.5,127.4,128.3,47168,20181030
500187,HSIL,234.95,235.9,223.65,225.2,7493,20181030
500188,HINDUS.ZI,288,288.5,283.7,287.05,117191,20181030
500189,HINDUJA VENT,433.65,438,425.05,428,1183,20181030
500191,HMT LTD.,18.55,19,18.5,18.5,2193,20181030
500193,HOTEL LEELA.,13.6,13.77,13.4,13.55,5716,20181030
500199,I.G.PETRO,417.5,430,417,428.8,2086,20181030
500201,IND.GLYCOLS,375,394.95,374,379.3,45129,20181030
500207,INDO RAMA,18.9,19.5,18.6,19.45,1482,20181030
500209,INFOSYS LTD,640,663,638,659.75,415852,20181030
500210,INGERSOLL,521.5,529.15,515,519.05,10576,20181030
500211,INSILCO LTD.,18.45,19.05,18.25,18.8,6292,20181030
500213,INTER.TRAVEL,158,161.8,158,158.1,420,20181030
500214,ION EXCHANGE,355,358,343.5,345.3,4632,20181030
500215,AGRO TECH FO,527.95,528,503.6,507.35,947,20181030
500219,JAIN IRRIG,69,72.5,69,70.45,1076619,20181030
500220,JASCH INDUST,55,55,50.65,51.15,7397,20181030
500223,JCT LTD,1.94,2.02,1.91,1.92,183687,20181030
500227,JINDAL POLYF,270.6,274,264,269.1,2531,20181030
500228,JSWSL,341.4,341.6,333.9,335.9,157043,20181030
500231,UMANG DAIR,59.6,59.6,58.15,58.2,220,20181030
500233,KAJARIA CER.,383,403,376.15,385.8,80412,20181030
500234,KAKATIYA CEM,210,210,199.85,203.35,2343,20181030
500235,KALYANI STEL,224.4,226.5,219,220.75,9121,20181030
500238,WHIRLPOOL,1394,1394,1312,1331.95,6251,20181030
500239,KG DENIM,26.8,26.8,25.7,26,3081,20181030
500240,KINETIC ENG.,52.95,52.95,48.65,50,1515,20181030
500241,KIRL.BROS.,207.35,209.5,202,203.3,1100,20181030
500243,KIRL INDUS,905.1,905.1,905.1,905.1,1,20181030
500245,KIRL.FERROUS,85.4,89.7,83.95,88.6,134968,20181030
500246,ENVAIN ELECT,38.85,38.85,38.85,38.85,1,20181030
500247,KOTAK MAH.BK,1140,1146.7,1115.3,1124.75,171019,20181030
500249,KSB,775.25,807,766.1,799.2,719,20181030
500250,L.G.BALKRISH,403,405.45,395.15,403.7,123,20181030
500251,TRENT LTD.,328.55,330,321.2,324.15,3562,20181030
500252,LAKSHMI MACH,5626.05,5820,5611.2,5632.15,827,20181030
500253,LIC HOUS.FIN,423,427,404,406.2,221887,20181030
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,225527,20181030
500257,LUPIN LTD.,886,888,872.4,876.5,56345,20181030
500259,LYKA LABS,32.5,33.5,32.4,33.15,9594,20181030
500260,RAMCOCEM,570,610,561,603,73226,20181030
500264,MAFATLAL IND,173,173,173,173,15,20181030
500265,MAH.SEAMLESS,464.95,471,462,468.9,3396,20181030
500266,MAH.SCOOTER,2300,2338,2300,2326.05,99,20181030
500267,MAJESTIC AUT,94,94,91.25,91.25,3347,20181030
500268,MANALI PETRO,33.45,33.9,33.15,33.3,42988,20181030
500271,MFSL,379.15,381.2,364.1,366.55,40665,20181030
500279,MIRC ELECT,26,26.25,24.85,25.35,82535,20181030
500280,CENTURY ENKA,252.45,259.75,252.45,256.25,6198,20181030
500284,LORDS CHLORO,75.95,75.95,72,75,1698,20181030
500285,SPICEJET LTD,71,73.6,71,72.25,1077138,20181030
500288,MOREPEN LAB.,24.7,25.65,21.1,25.65,258522,20181030
500290,MRF LTD.,63625,64875,63451.95,64069.8,488,20181030
500292,HEIDEL CEM,137.45,145.65,137.45,144.2,34357,20181030
500294,NCC,72.8,75.9,71.5,74.6,871122,20181030
500295,VEDL,212.95,216.4,210.2,211.15,954829,20181030
500296,NAHAR SPG.,78.55,79,77.45,77.45,12045,20181030
500298,NAT.PEROXIDE,4199,4329.4,4150,4200.4,8683,20181030
500300,GRASIM IND.,810,810.15,784.65,805.7,73556,20181030
500302,PEL,2016.2,2068,1985,2011,61478,20181030
500304,NIIT LTD.,72.2,74.9,71.25,71.7,95690,20181030
500306,JAYKAY,6,6.6,6,6.33,23521,20181030
500307,NIRLON,192.6,192.6,187.1,192,60267,20181030
500312,ONGC CORPN,155,155,152.2,152.95,237082,20181030
500313,OIL COUNTRY,13,13.71,12.77,13.27,3829,20181030
500314,ORIENT HOTEL,36.9,37,36.3,36.45,1898,20181030
500315,ORINTAL BANK,74.5,82.1,74,76.95,1265841,20181030
500317,OSWAL AGRO.,9.9,9.9,8.65,9,3367,20181030
500319,INDIAN SUCRO,19.95,21.8,19.95,21.25,963,20181030
500322,PANYAM CEMEN,16.05,18.1,16.05,17.84,4938,20181030
500325,RELIANCE,1087.45,1087.45,1052,1057.15,558189,20181030
500327,PILITA,5.85,6.14,5.85,5.95,11547,20181030
500329,PENTAMED.G,0.34,0.35,0.34,0.34,5721,20181030
500330,RAYMOND,740,765.45,723.75,746.8,94022,20181030
500331,PIDILITE,961.25,967.15,932,936.2,36627,20181030
500333,PIX TRANS,192.5,196.85,191,191.55,7219,20181030
500335,BIRLA CORPN.,570,586.05,570,573.85,2220,20181030
500336,SURYA ROSHNI,216.7,223.55,210.25,212.4,22023,20181030
500337,PRIME SECUR.,35.3,38.3,34.15,37.5,9034,20181030
500338,PRSMJOHNSN,85.9,87.85,85.6,86.35,23907,20181030
500339,RAIN,184.95,195.6,184.9,192.8,378464,20181030
500343,AMJLAND,21.8,21.8,21.4,21.75,3100,20181030
500346,PUN.COMMUNI.,24,24,22.1,22.5,930,20181030
500350,RSWM LTD,197,208.25,195.95,199.85,2500,20181030
500354,RAJSH.SUGAR,23.35,24.6,23.1,23.25,1310,20181030
500355,RALLIS INDIA,169.5,173.75,168,168.55,25947,20181030
500356,RAMANEWS,27.5,28.5,27.4,27.55,25785,20181030
500357,RAMA PAPER,33.65,33.65,33.65,33.65,649,20181030
500360,RAPICUT CARB,56.7,56.7,52,54.6,2520,20181030
500365,RMGALLOY,23.65,23.75,23.65,23.75,188329,20181030
500366,ROLTA (I),14.9,15.42,14.42,14.97,258759,20181030
500367,RUBFILA INT.,45.1,46.4,45,45.3,4347,20181030
500368,RUCHI SOYA,5.9,5.93,5.7,5.91,433316,20181030
500370,SALORA INT.,29.5,29.5,26.7,26.75,700,20181030
500371,SAMTEL IND.,2.47,2.47,2.43,2.43,550,20181030
500378,JINDAL SAW,76,83.25,75.6,82.25,229826,20181030
500380,JK LAKSHMI,270.3,273.9,264.6,266.65,1841,20181030
500387,SHREE CEMENT,13401.1,13579,13400,13535.75,343,20181030
500390,REL INFRA,349,356.85,345.2,349.75,230833,20181030
500394,SOLID CARBID,0.23,0.23,0.23,0.23,3003,20181030
500399,STEELCO GUJ.,3.33,3.67,3.33,3.45,1213,20181030
500400,TATA POWER,78.9,79.8,76.6,77.55,2106218,20181030
500402,SPMLINFRA,59.7,61.3,54.05,57.8,19888,20181030
500403,SUNDARAM FAS,519,544.95,519,531.1,10011,20181030
500404,SUNFLAG IRON,59.5,61.1,58,59.3,103995,20181030
500405,SUPREME PET,232.1,236,215,232.3,9844,20181030
500407,SWARAJ ENGIN,1486,1486,1394.5,1410.45,2520,20181030
500408,TATA ELXSI,997.95,1019,982.7,1009.05,44609,20181030
500410,ACC LTD,1366.95,1366.95,1338.6,1347.4,18504,20181030
500411,THERMAX,999.9,1004.4,987.3,990.65,350,20181030
500412,THIRUMALAI,116.75,118.5,113.95,117.4,125298,20181030
500413,THOMAS COOK,202.55,207.25,202,204.65,13283,20181030
500414,TIMEX GROUP,50,55.15,50,54.55,65165,20181030
500418,TOKYO PLAST,37,49,37,44.3,551,20181030
500420,TORRENT PHAR,1669.95,1672.5,1641.75,1655.9,7515,20181030
500422,TRANSCHEM,25,26,25,25,30,20181030
500425,AMBUJA CEME,194,197,192,192.5,150080,20181030
500426,UTLINDS,17.75,17.9,17.6,17.9,2600,20181030
500429,UNIPHOS ENT.,90,93.6,90,92.65,2812,20181030
500439,VARD HOLDNG,2052.3,2179.9,2052.25,2164.15,11,20181030
500440,HINDALCO,228.9,228.9,222.25,223.7,419554,20181030
500444,WEST COAS PA,370,377,367.65,373.4,23242,20181030
500449,HIND.ORG.CHM,28.25,29.2,27.2,27.9,89465,20181030
500456,PAS.ACRYLON,20.4,20.5,20,20.15,23908,20181030
500459,PROCTER &GAM,9263,9622,9263,9479.65,151,20181030
500460,MUKAND LTD.,53.8,55,53.5,54.55,6532,20181030
500463,AGCNET,54,56,54,55.1,4009,20181030
500464,UCAL FUEL,186.2,188,184.05,185.35,1455,20181030
500467,HARR.MALAYAL,83.7,85.5,83.7,84.3,5517,20181030
500469,FEDERAL BANK,81.35,85.45,81.15,82.95,1167845,20181030
500470,TATA STEEL,572,573.4,563.6,565.1,295701,20181030
500472,SKF INDIA,1771,1793,1770,1775.45,571,20181030
500477,ASHOK LEYL.,115.5,116.9,114,115.2,1014008,20181030
500480,CUMMINS (I),695.75,695.75,665.1,674,17208,20181030
500483,TATA COMM,464.4,486.65,464,470.6,38506,20181030
500488,ABBOTT (I),7100,7218.9,7011.65,7134.85,282,20181030
500490,BAJ HOLD INV,2665.35,2741.5,2665.25,2717,2910,20181030
500493,BHARAT FORGE,558,573.5,553.15,569.05,48371,20181030
500495,ESCORTS LTD.,602,608.9,588,604.4,146073,20181030
500500,HIND.MOTORS,8.07,8.1,7.8,7.9,23957,20181030
500510,LARSEN & TOU,1260,1277.25,1249.25,1271.5,166104,20181030
500520,MAH & MAH,748.3,762.5,737.05,745.2,127848,20181030
500530,BOSCH LTD,19200,19800,18647,19656.6,967,20181030
500540,PREMIER LTD,8.05,8.69,7.76,7.9,5406,20181030
500547,BHARAT PET.,273.7,273.7,264.5,266.65,660067,20181030
500550,SIEMENS LTD.,886,910.35,878.9,904.6,11282,20181030
500570,TATA MOTORS,177.7,181.45,176,177.3,1554415,20181030
500575,VOLTAS LTD,536.95,536.95,510.45,517.7,60741,20181030
500620,GREAT EASTE,304.2,316,299.8,308.8,3878,20181030
500645,DEEPAK FERT.,198.8,207.8,198.7,200.75,21902,20181030
500650,EXCEL INDUST,1524.15,1524.15,1524.15,1524.15,305,20181030
500655,GARWARE POLY,244,248,232,246.4,18899,20181030
500660,GLAXOSMITH,1335.5,1395,1331.4,1378.3,1965,20181030
500670,GUJ.NARMADA,329.95,337.7,325.05,329.25,69772,20181030
500672,NOVARTIS,697.1,717,693,698.8,5822,20181030
500674,SANOFI,5760,5800,5700,5749.25,308,20181030
500676,GLAXOSMITHKL,6915.65,6954.6,6897.6,6913.8,144,20181030
500680,PFIZER LTD.,2885.05,2902.4,2825.25,2845.1,3214,20181030
500690,GUJ.ST.FERT,99,104.7,99,102.8,316970,20181030
500696,HIND UNI LT,1555,1601.65,1543.75,1592.25,79266,20181030
500710,AKZOINDIA,1528.95,1550,1488.05,1512.75,723,20181030
500730,NOCIL LTD,153.45,160.9,152,158,238031,20181030
500770,TATA CHEM.,689.95,690.75,674.25,681.2,24596,20181030
500777,T.P.L.,38.45,38.45,36.55,36.75,37800,20181030
500780,ZUARIGLOB,109,109,106.7,108.1,870,20181030
500790,NESTLE (I),9740,9761.65,9628.6,9712.55,10086,20181030
500800,TATAGLOBAL,219.6,228.45,219.6,226.9,153525,20181030
500820,ASIAN PAINTS,1192,1207.8,1176.75,1197.45,45521,20181030
500825,BRITANIA IND,5407,5467.9,5374.45,5448.55,4846,20181030
500830,COLGATE PALM,1112,1129.5,1096.5,1103.3,27896,20181030
500840,EIH LTD.,167.9,167.9,163,165.2,6657,20181030
500850,INDIAN HOTEL,125.7,127.5,124.95,127.1,14953,20181030
500870,CASTROL,145.1,148.55,145.1,146.8,90995,20181030
500875,ITC LTD.,283,283.55,278.2,279,412449,20181030
500877,APOLLO TYRES,215,219.5,214,214.8,525675,20181030
500878,CEAT LIMITED,1134,1152,1124.85,1128.9,29510,20181030
500940,FINOLEX IND.,569.8,580,545.1,553.3,218626,20181030
501148,DALAL ST INV,469.55,469.55,469.55,469.55,53,20181030
501150,CENTRUM CAP,41.2,41.65,40,40.05,19286,20181030
501179,OSCAR INV.,40,40,40,40,2,20181030
501242,TCI FINANCE,16.1,17,15.85,16.35,9167,20181030
501298,INDUS.&PRUD.,1050,1050,1050,1050,10,20181030
501301,TATA INVEST.,664,675,661,667.35,1692,20181030
501343,MOTOR&GEN.FI,43.05,49,43.05,45.8,372,20181030
501370,WALCHAND PF,86.1,90,86.1,88.25,184,20181030
501391,W.H.BRADY,129.85,129.85,129.85,129.85,50,20181030
501421,SOLIX TECHNO,94.9,94.9,94.9,94.9,200,20181030
501423,SHA ENG PLA,875,875,850,857.3,3468,20181030
501425,BOM.BURMAH,1207.7,1227.5,1189,1206.85,20790,20181030
501430,BOM.CYCLE,1751,1751,1735.05,1735.1,12,20181030
501455,GREAVES COTT,115.55,118.5,114.55,116.15,40299,20181030
501700,INDIA NIVEH,52,52,51.85,51.85,4766,20181030
501831,COAST CORP,323.2,323.2,323.2,323.2,1550,20181030
501833,CHOWGULE ST,13,13,12.43,12.43,1606,20181030
501848,GLOBAL OFFS,11.54,12.29,11.42,12.2,6333,20181030
502015,ASIIL,17.9,18.5,17.55,17.75,2924,20181030
502090,SAGAR CEM.,602.65,657,594,651.85,780,20181030
502137,DECAN CEMENT,370,370,360.05,360.05,7,20181030
502157,MANGALAM CEM,206.5,210.8,206.05,206.8,601,20181030
502168,N C L IND.,121.45,125.5,121.45,125,246,20181030
502175,SAURAS.CEM.,40,41.85,40,41.3,12729,20181030
502180,SRI DIGV CEM,21.1,21.6,21,21.5,33170,20181030
502219,BOROSIL GLAS,260.1,275.6,260.1,268.15,35284,20181030
502250,MARATH.REFRA,307.7,307.7,307.7,307.7,1,20181030
502281,TRIVENI GLAS,9.26,9.26,9.24,9.25,150,20181030
502294,NILACHAL REF,39.8,39.8,39.8,39.8,1,20181030
502330,IPAPPM,488,496.3,483,484.9,11446,20181030
502355,BALKRISH IND,1074.95,1114.05,1062.35,1070.35,55727,20181030
502407,NATH PULP,64.9,64.9,57,58,229,20181030
502420,ORIENT PAPER,46.7,49.1,46.45,48.35,214459,20181030
502445,CITADEL,25,25,21.15,22.45,25,20181030
502448,ROLLATAINER,2.99,3.07,2.81,3,7963,20181030
502450,SESHA.PAPER,1150,1182.65,1146.45,1170.65,363,20181030
502587,RAMA PULP,61.9,61.9,60.1,61,1211,20181030
502742,SINTEX IND.,12.25,12.41,12,12.11,238786,20181030
502761,BLUE BLEND,3.24,3.44,3.24,3.4,11251,20181030
502820,DCM LTD.,74,75.5,73.75,74.05,945,20181030
502850,GAEKWAR,13.59,13.59,13.59,13.59,5,20181030
502865,FORBES & CO,2113.1,2113.1,2021,2055.9,4118,20181030
502873,H.P.COTTON,45.25,45.55,45.25,45.55,45,20181030
502901,JAMSHRI RANJ,21.2,21.2,21.2,21.2,95,20181030
502937,KESORAM IND,57.6,59.15,57,57.8,14797,20181030
502958,LAKSHMI MILL,3000.05,3149.95,3000.05,3050,24,20181030
502986,VARDH TEXT,1005,1015,992.1,1003.85,1554,20181030
503015,MODERN INDIA,24.05,24.05,22.9,23,36,20181030
503031,PENLAND LTD,10.75,11,10.6,10.74,75167,20181030
503100,PHOENIX MILL,541.95,564,540,552.55,790,20181030
503101,MARATHON NEX,118,129.9,116.35,120.05,2006,20181030
503162,REL.CHEMOTX,68.75,69.8,62,64.65,6440,20181030
503169,RUBY MILLS,263.2,270.75,263,265.15,838,20181030
503310,SWAN ENG,99.5,99.5,97.5,98.6,48820,20181030
503624,SVARAJ TRAD,185,185.85,185,185.5,14275,20181030
503635,SALASAR INV,9.72,9.72,9.72,9.72,200,20181030
503637,DHANLEELA,23,23.25,22.85,22.85,11084,20181030
503657,VEER ENERGY,10.06,10.3,9.27,9.55,21008,20181030
503722,BANSW.SYNTEX,66.6,69,66.5,67.75,108,20181030
503804,SHRI DINESH,113.9,114,108,110.4,694,20181030
503806,SRF LIMITED,1850.05,1889,1850,1870.6,14982,20181030
503811,SIYARAM SILK,339.7,356.55,339.7,350.4,374,20181030
503816,SWAD.POLYTEX,9.5,9.5,9.5,9.5,50,20181030
503831,FOMENTO HOTE,82,82,79.05,79.05,109,20181030
503837,SHREE RAJSYN,6.21,6.21,6.21,6.21,5,20181030
503960,BHARAT BIJLE,1140,1152.4,1130,1147.25,2498,20181030
504000,ELPRO INTER,44.7,45.95,44.35,45.4,1985,20181030
504008,EMCO LTD.,8.29,8.29,8.29,8.29,757,20181030
504028,GEE LTD,33,35.45,32.3,35.15,3802,20181030
504036,HIND.RECT,114.95,133,114.95,127.8,25154,20181030
504058,NIPPOBATRY,631,639,630,634.2,224,20181030
504067,ZENSAR TECH.,254.9,254.9,234.65,251.3,10426,20181030
504076,JYOTI LTD.,23,24.75,23,24.2,11954,20181030
504084,KAYCEE IND,3889.5,3889.95,3812,3812,10,20181030
504092,INDOKEM LTD.,16.3,18,16.3,16.55,1481,20181030
504093,PANA ENERG,247,248,237,240.35,2549,20181030
504112,NELCO LTD.,262.95,264.95,255.5,256.95,11737,20181030
504132,PERM MAGNETS,128,129.4,118.6,126,1410,20181030
504176,HIGH ENERGY,370,370,300,330,218,20181030
504212,UNIV.CABLE,241.5,262,241,257,43661,20181030
504220,W.S.INDUSTR.,4.05,4.05,4.05,4.05,200,20181030
504258,LAKSHMI ELEC,533,540,532,538.65,1909,20181030
504286,DELTA MAG,72.9,72.9,72.9,72.9,100,20181030
504341,RELTD,38.9,38.9,38.9,38.9,1808,20181030
504351,EMPOWER,0.2,0.2,0.2,0.2,100,20181030
504392,KRISHNA VEN,8.49,8.49,8.49,8.49,10,20181030
504605,UNI ABEX,477.7,477.75,477.6,477.7,2960,20181030
504614,SARDA ENMIN,287.5,293.9,287.5,290.45,2121,20181030
504646,BHAGWATI AUT,118.2,118.2,118.2,118.2,530,20181030
504701,GONTER PEIP,2.71,2.71,2.71,2.71,2000,20181030
504713,HIND.WIR LTD,38.65,38.65,38.65,38.65,9,20181030
504741,IND.HUME PIP,269.15,276,267.8,273.05,1193,20181030
504786,INVEST &PREC,330,333,322,327.35,1722,20181030
504840,KAIRA CAN CO,861,861,861,861,15,20181030
504879,ORIENT ABRAS,28,28.95,27.85,27.95,10759,20181030
504908,DUNCANENG,86.45,86.45,80.05,81.05,103,20181030
504918,SANDUR MANG.,1190.2,1265,1190.2,1259.45,4511,20181030
504959,STOVAC IND.,2375.1,2432.95,2375.1,2392.5,160,20181030
504961,TATA YODOGAW,47.6,47.65,45.95,46.65,1022,20181030
504966,TINPLATE,156.7,157.95,153.25,154.8,73956,20181030
504973,TIFHL,490,490,480.3,482.2,167,20181030
504988,WELCAST,717,717,695,704,7,20181030
505010,AUTO AXLES,1084,1120,1067.95,1104.05,1649,20181030
505029,ATLAS CYCLES,90,91.55,87,91.55,840,20181030
505036,AUTO COR.GOA,688,700,688,691,545,20181030
505075,SETCO AUTO,36,37.5,35.95,37.1,37961,20181030
505141,SCOOTERS IND,33.6,33.6,31,33.5,66,20181030
505160,TALBROS AUTO,220.1,220.1,214,215.75,304,20181030
505163,ZF STEERING,830,854,826.6,841.45,2251,20181030
505192,SMLISUZU,674.5,729,674.5,725.1,2169,20181030
505196,TIL LTD.,290,292,282,284.35,287,20181030
505200,EICHER MOTOR,21549.25,21556.9,20986.05,21026.7,3831,20181030
505216,ALFRED HERB,671.65,717,671.65,707.7,78,20181030
505230,CIMMCO,50,52,49.5,50.3,3114,20181030
505232,VELJAN,760,760,750,750,195,20181030
505242,DYNAMAT.TECH,1433.95,1434,1372.15,1390.7,68,20181030
505250,G.G.DANDEKAR,70,70,70,70,100,20181030
505255,GMM PFAUDLER,1000,1040,1000,1022.75,2335,20181030
505283,KIRLOSAR PN,140.1,145.6,139,143.85,1041,20181030
505299,KULK-POWER,62,62,57.65,59.45,1909,20181030
505324,MANUGRAPH IN,33.65,35.9,33.4,34.55,733,20181030
505343,MONOTYPE IND,0.26,0.26,0.24,0.26,82597,20181030
505355,NESCO LTD,444.7,444.7,436.7,440.7,762,20181030
505358,INTEGRA ENG,41.35,42,39,40.3,61933,20181030
505368,REVATHI EQU.,422,422,412.9,420,43,20181030
505400,TEXINFRA,56,58,55.85,57,3191,20181030
505412,WENDT(INDIA),2955,2955,2955,2955,1,20181030
505502,PSITINFRA,50.2,50.2,50.2,50.2,1,20181030
505506,AXONVL,1.84,1.84,1.84,1.84,1,20181030
505509,RESPON IND,81,81,75.7,78.45,56579,20181030
505526,DOLAT INV.,29.7,31.55,29.7,30.4,123648,20181030
505533,WESTLIFE DEV,320.15,327,318,320.55,82164,20181030
505537,ZEE ENTER,430.5,446.5,424.8,444.25,95453,20181030
505576,GOLDCORP,57.9,57.9,52.4,52.4,64,20181030
505590,SVPGLOB,314.85,314.85,297,302.55,1458,20181030
505650,SKYL MILLAR,2.03,2.03,2.03,2.03,50,20181030
505681,BIMETAL BEAR,535,541.85,524.5,525.65,335,20181030
505688,BHARAT GEARS,171.95,183.25,171.95,180.4,16595,20181030
505700,ELECON ENG,52.15,54.7,51.85,53.9,17089,20181030
505710,GRAUER& WEIL,53,53,52,52.6,23436,20181030
505711,GAJRA BEVEL,0.96,0.96,0.96,0.96,980,20181030
505712,HIMTEK,153,153,152.15,152.15,100,20181030
505714,GABRIEL(I),129.9,135,128.2,134.15,28812,20181030
505726,IFB IND.LTD.,904.35,910.55,875.05,882.55,821,20181030
505729,SINGER INDIA,34,34.55,33.25,33.9,34194,20181030
505737,INTER.COMBUS,279,307,279,285.95,1344,20181030
505744,FED MOG GOE,414.5,416.05,405.55,407.65,690,20181030
505750,JOSTS ENG.,670,701.85,670,681.2,68,20181030
505790,SCHAEFFLER,4949,4950,4885,4929.5,42,20181030
505800,RANE HOLDIN,1369,1369.1,1269.35,1339.6,671,20181030
505827,SNL BEARINGS,333.85,351.05,312.1,347.15,1579,20181030
505840,JAIPAN INDUS,24,24,23.45,23.45,22,20181030
505850,MANCREDIT,5.55,5.58,5.2,5.25,285701,20181030
505854,TRF LTD.,121.05,123,121.05,122.25,1728,20181030
505872,WPIL LTD.,826,848.7,820,846.75,5901,20181030
505890,KENNAMETAL,780,780,761,768.85,11896,20181030
505893,HINDHARD,91.1,91.1,91,91,250,20181030
505978,TRITON VALVE,1297.9,1324.85,1280,1317.7,365,20181030
506022,PRAKASH IND.,106.5,109.3,105.4,106.9,130989,20181030
506027,BHORUKA ALU.,0.77,0.77,0.77,0.77,100,20181030
506074,ARSHIYA,35.2,35.8,33.55,33.85,112250,20181030
506076,GRIND NORTON,490.05,499,481.2,481.9,1320,20181030
506079,LAKSHMI PREC,11.46,11.46,10.95,10.95,2099,20181030
506105,STANROSE MAF,103,106.95,103,105,280,20181030
506109,GENESYS INT.,144,149.6,142.7,147.65,3886,20181030
506122,PANKAJPIYUS,53.9,53.9,49.85,53.5,691,20181030
506128,PARNAXLAB,33.3,33.3,31.55,31.85,1222,20181030
506146,VISAGAR POL,0.82,0.82,0.77,0.77,145475,20181030
506184,KANANI IND,5.6,5.6,5.6,5.6,200,20181030
506186,GALAXY ENTER,27,27,27,27,110,20181030
506194,ARIH SUPER,53.7,55.65,52,53.75,10463,20181030
506197,BLISSGVS PH,170,172,165,166.75,108661,20181030
506222,INEOSSTYRO,683.35,685,675.1,677.3,275,20181030
506235,ALEMBIC LTD.,40.4,43,39.6,42.75,80060,20181030
506248,AMINES&PLAST,36,37.4,34,34.65,3540,20181030
506260,ANUH PHARMA,142.5,149,142.5,146,2993,20181030
506261,MODISON MET.,48.3,49,46.45,46.5,12115,20181030
506285,BAYER CROP,3792.8,3906.75,3792.8,3896.45,830,20181030
506390,CLARI CHEM,396.8,407.85,396.8,403.9,3065,20181030
506395,COROM INTER,395.05,417,395.05,412.1,6030,20181030
506401,DEEPAK NITR.,244.8,248,240,241.6,25959,20181030
506405,DHARAMSI CHM,152.3,156,145,148.3,18736,20181030
506414,DIL LTD,731,760,730.65,749.95,3776,20181030
506480,GOCLCORP,290.15,291.45,285.15,285.15,197,20181030
506520,JAYSHRI CHEM,9.45,9.85,9.4,9.63,10586,20181030
506522,JL MORISON,1813.85,1813.85,1702,1813.7,255,20181030
506525,KANORIA CHEM,60,60.1,58.5,58.6,1292,20181030
506528,KELTECH EN.,873.9,881,850,860.6,834,20181030
506532,NITTA GELA,135.1,136.9,129.3,130.3,6705,20181030
506579,ORIENT.CARB.,1008.9,1020,1001,1019.95,520,20181030
506590,PHIL.CARBON,221,227.95,216.8,222.7,146480,20181030
506597,AMAL PRODUCT,137,137.95,122.25,128.2,13159,20181030
506605,POLYCHEM,245.7,257.95,245.7,257.95,18,20181030
506618,PUN.CHEM,599,601.15,576,576.4,730,20181030
506642,SADHANA NITR,1100.2,1100.2,1100.2,1100.2,794,20181030
506655,SUDARSH.CHEM,387.75,393,375.4,378.6,10604,20181030
506685,ULTRAMARINE,248,250.75,240.05,248.05,18746,20181030
506687,TRANSPEK,1449.95,1449.95,1400,1418.5,701,20181030
506690,UNICHEM LAB,210.95,227,210,219.05,41496,20181030
506734,MYS PETRO,84.45,91,83,83.5,677,20181030
506767,ALKYL AMINES,561.4,585,561.4,585,30,20181030
506808,TUTICORIN.,6.47,6.47,6.42,6.42,2,20181030
506820,ASTRAZEN.PH.,1700,1705,1673.75,1676.6,622,20181030
506852,PUN.ALKALI,81.45,81.45,81.45,81.45,4689,20181030
506854,TANFAC IND.,299,300,291.05,291.9,12031,20181030
506863,SWADESHI IND,4.2,4.2,4.12,4.12,101,20181030
506879,GUJ.THEMIS.,32.1,34.7,32.1,32.95,2292,20181030
506906,SCBL,11,11,10,10.47,93877,20181030
506910,JAYSN DYEST,59,59,59,59,95,20181030
506919,MAKERS LAB.,73.85,74.25,73.85,73.85,693,20181030
506943,J.B.CHEMICAL,295.1,299.55,290,297.95,4909,20181030
506981,BL.CHIP TEX,153.1,153.1,151,151.95,210,20181030
507155,JAGATJIT IND,48.65,48.65,48.65,48.65,100,20181030
507180,KESAR ENT.,31.1,31.1,31.1,31.1,3304,20181030
507205,TILAKNAG IND,15.25,15.38,15,15.16,12394,20181030
507315,SAKTHI SUGAR,13.8,14.19,13.3,13.43,14165,20181030
507410,WALCHANDNGR,92,96.2,91.7,94.7,32755,20181030
507435,KHOD.INDIA,74.05,81.55,74.05,75.05,107,20181030
507438,IFB AGRO,599,649,583.5,606.3,134,20181030
507442,DHARANI SUG,15,15.3,14.46,14.46,8108,20181030
507450,THIRU A.SUG.,30.8,31,29.45,29.8,5809,20181030
507474,KOTHARI FERM,60.5,65,60.25,65,939,20181030
507488,G.M.BREWERI,610,625.8,578,599.65,12182,20181030
507490,RANA SUGARS,4.1,4.1,3.82,3.9,23620,20181030
507498,PICCADILY SU,6.08,6.7,6.08,6.26,5617,20181030
507508,RIGA SUGAR,7.24,7.24,7.24,7.24,100,20181030
507514,SOM DISTILL.,183.1,186,178.9,180.3,11256,20181030
507522,MOUNTT SHIV.,4.5,4.5,4.5,4.5,4000,20181030
507525,AMRIT CORP,926,997,925,962,14,20181030
507526,ASSO.ALCOHOL,278.8,278.85,263.3,264.8,6980,20181030
507552,FOODS & INNS,162.6,169.9,162.6,169.65,1589,20181030
507580,IVP LIMITED,129,129,125.25,125.25,75,20181030
507598,KLRFM,38.5,38.6,38,38.1,1822,20181030
507609,OLYMPIC OIL,106.65,106.65,106.65,106.65,20,20181030
507621,MILKFOOD,365,377.9,356,357.95,221,20181030
507645,POLSON LTD.,11500,11647,11404,11647,4,20181030
507649,RASOI LTD.,23806,23806,23805,23805.35,3,20181030
507685,WIPRO LTD.,327.1,334.7,326,328.25,441926,20181030
507690,ORIENT BEVER,94.6,95,90.1,90.7,1395,20181030
507717,DHAN AGRI,379.05,381.05,368.1,370.5,190,20181030
507747,TTK HEALTHCA,803.7,822,792,802.15,897,20181030
507753,TGVSL,36,36.7,35,35.2,98838,20181030
507759,LIME CHEM.,62.5,62.5,58,58,213,20181030
507779,KANPUR PLAST,114.75,114.75,106.25,108.8,1600,20181030
507785,TAINWALA CH.,79.05,84.2,79.05,81.3,19,20181030
507789,JAGSON PHAR,26,28.8,26,28.3,200,20181030
507794,KHAITAN CHEM,9.9,11,9.9,10.93,17370,20181030
507808,UNITED LEA(N,15.5,15.5,15.5,15.5,200,20181030
507813,NATI. OXYGEN,44.15,44.15,44.05,44.05,201,20181030
507815,GILLETTE (I),6505,6529.35,6455,6502.85,311,20181030
507828,ANSAL HOUS.,10.42,10.8,10.27,10.78,397,20181030
507833,COMPUTER PNT,1.3,1.3,1.3,1.3,210,20181030
507836,MAC CHARLES,343,345.15,343,345.15,662,20181030
507864,PION INVEST,17.2,18.85,17.2,18.6,285,20181030
507872,ASHNOOR TEX.,17.1,18.6,17.1,17.3,2220,20181030
507878,UNITECH LTD,2.14,2.18,2.08,2.1,633911,20181030
507880,VIP INDUS.,440,446,423.25,433.75,90731,20181030
507886,DHRUV ESTATE,26.75,28.15,26.75,28.15,8,20181030
507910,FIBERWB IN,45.5,47.8,45.4,46.5,12639,20181030
507912,LKP FIN,173.1,187,152,182.25,2607,20181030
507944,BAJAJ STEEL,266.85,266.85,258,258.85,1139,20181030
507960,GUJ.HOTELS,108,108,107.25,107.25,580,20181030
507981,JINDAL HOTL,49.5,49.5,49,49.25,2,20181030
507998,SIMMONDS-MAR,93,93.4,90.05,90.65,3316,20181030
508136,BNALTD,199.8,199.8,180.05,190,104,20181030
508486,HAWKINS COOK,2880,2907.75,2828,2830.75,1056,20181030
508494,WARREN TEA,80,80,78.25,78.85,160,20181030
508571,COCHIN MALA,54.5,54.5,54.5,54.5,101,20181030
508664,BEST E.HOTEL,78.65,78.65,78.65,78.65,1,20181030
508807,IST LTD.,660,660,649,659.95,167,20181030
508814,COSMO FILMS,240,252.8,239,248.85,2455,20181030
508860,DIAMANT,0.58,0.58,0.58,0.58,100,20181030
508869,APOLLO HOSP.,1144,1176.25,1130.1,1167.8,17370,20181030
508875,NITINCAST,149,149,149,149,3,20181030
508906,EVEREST INDS,468,491.95,468,484.6,5711,20181030
508918,GREYCELLS,32.75,32.75,32.75,32.75,4,20181030
508922,MSR INDIA,10.65,11.15,10.35,10.55,13976,20181030
508933,AYMSYNTEX,42.4,42.65,41.1,41.75,29794,20181030
508941,PANASON CAR,410,427,407.05,421.9,6119,20181030
508969,SULABH ENG.,1.61,1.61,1.61,1.61,1002,20181030
508989,NAVNETEDUL,104.1,107.8,103.75,107.6,12895,20181030
508996,SATPROP LTD,2.72,2.72,2.72,2.72,100,20181030
509009,AUSOM ENT,52.15,52.15,48.8,49.05,8778,20181030
509020,RUCHI INFRA.,3.88,3.88,3.8,3.8,3685,20181030
509048,LANCOR HOLDS,19.5,20.75,19.5,20,9209,20181030
509055,VISAKA IND.,469.4,481.75,464.7,472.95,2873,20181030
509077,PRESSMN,34,35.45,34,34.6,5885,20181030
509079,GUFIC BIO SC,96,96.4,91.7,93.65,4274,20181030
509148,GOVIND RUBB.,6.58,6.58,6.35,6.35,11947,20181030
509162,INDAG RUBBER,115.9,117.7,114.5,117.7,4135,20181030
509220,PTL LTD,43.1,44.35,43.1,43.25,1417,20181030
509243,TVS SRICHAKR,2374.85,2400,2374.55,2391.15,164,20181030
509438,BENARES HOT,1330.4,1330.4,1245,1250.1,35,20181030
509472,CRAVATEX,302.35,325,302.35,325,51,20181030
509480,BERGE PAINT,290,290,283.2,284.7,22625,20181030
509486,CAPRIHANS,68.75,68.75,67.1,67.5,945,20181030
509488,GRAPHITE IN.,971,991.9,962,966.35,136188,20181030
509496,ITDCEM,114.2,116.2,112.6,115.1,4288,20181030
509525,EMPIRE IND.,1331.9,1331.9,1235.05,1251.1,611,20181030
509557,GARFIBRES,1169,1184.4,1151.75,1170.4,1973,20181030
509567,GOA CARBON,568.7,575.7,542,549.75,64338,20181030
509631,HEG LIMITED,4340.1,4365,4222.05,4252.75,32677,20181030
509635,HIND.COMPOSI,343,343,337.2,341.2,241,20181030
509675,HIL,2092.5,2210,2092.5,2202.55,867,20181030
509692,IND.CARD,118,122.95,111,116.75,971,20181030
509709,INT.CONVEYOR,23.05,23.05,23,23,4500,20181030
509715,JAYSHRE TEA,85,87,82.85,85.65,11050,20181030
509760,MODERN SHARE,12.23,12.23,12.23,12.23,1,20181030
509820,PAPERPROD,204.85,210.2,202,204.55,2002,20181030
509874,SHALIMAR PAI,88.35,94.55,87,90.05,16401,20181030
509895,HIND MILLS,193,195,193,195,30,20181030
509930,SUPREM IND,1000,1024.85,987.65,991.65,4142,20181030
509945,THACKER,280,280,280,280,9,20181030
509966,VST INDUS.,3061.75,3061.75,2977.05,3047.45,49,20181030
510245,SWASTI VINAY,3.1,3.4,2.92,3.27,3654,20181030
511012,YAMINI INVES,1.01,1.01,1.01,1.01,1000,20181030
511034,JINDAL DRILL,119.7,120.7,118.6,119.2,669,20181030
511066,SAKTHI FIN.,22.2,23.2,21.65,22,484,20181030
511072,DEWAN H.FIN.,186,214.3,185.15,207.4,5089147,20181030
511076,SAT IND LTD,29.5,30.15,27.35,28.05,7923,20181030
511108,SHIVA TEXYAM,216.1,226,211.1,223.5,130,20181030
511110,V.B.DESAI,10.79,11.35,10.79,11.35,650,20181030
511116,QUADRANT,0.48,0.5,0.46,0.5,23060,20181030
511144,ASYAINFO,10,10.9,9.3,10,51664,20181030
511147,WALL ST.FIN.,29.55,30,28,29.45,1323,20181030
511153,ANJANIFOODS,16.5,16.5,16.5,16.5,201,20181030
511196,CANFIN HOMES,269.8,274.5,263.2,265.2,89714,20181030
511208,IL & FS INVE,7.99,8.13,7.7,7.83,154072,20181030
511218,SHRIRAM TRAN,1070,1136.3,1070,1124.3,114961,20181030
511243,CHOLAFIN,1250.2,1286.8,1236.8,1245.95,28011,20181030
511288,GRUH FINANCE,273.9,282,261,276.55,52892,20181030
511333,VLS FINANCE,57.05,58,56.2,57.05,4888,20181030
511355,IND CEM CAP,3.2,3.25,3.2,3.25,500,20181030
511359,AD-MANUM FIN,25.3,26.55,25.3,26.55,204,20181030
511377,MEHTA I.FIN,6.74,6.74,6.74,6.74,45,20181030
511389,VIDEOCON IND,2.98,2.99,2.71,2.97,420076,20181030
511391,INTER GLOB F,10.75,11.3,10.26,11.3,1400,20181030
511411,SHRISTINFRA,165,165,157,165,513,20181030
511413,CREST,147.4,147.4,137.05,138.95,1084,20181030
511427,ATN INTER.,0.21,0.21,0.21,0.21,1000,20181030
511431,VAKRANGEE,28.3,29.15,27.1,27.35,1172560,20181030
511447,SYLPH TECH,6.05,6.05,6.05,6.05,300,20181030
511451,DHARANI FIN.,2.94,2.94,2.81,2.81,1678,20181030
511463,ALEXANDER,12.47,12.47,11.63,12.02,9299,20181030
511473,IND.BANK MER,8.32,9.17,8.32,9.16,13904,20181030
511501,BHARAT BHUSH,16.8,18,16.65,18,247,20181030
511509,VIVO BIO TEC,51.3,51.6,51.3,51.5,150,20181030
511533,SAHARA HOUSG,46.45,46.45,44,44,929,20181030
511535,NDA SECURIT.,10.6,10.6,10.6,10.6,100,20181030
511551,MONARCH,39.95,40,38.7,40,239,20181030
511557,PRO FIN CAP.,195,204.9,192,204.9,2264,20181030
511589,AVONMORE,17.8,19.7,17.8,17.9,2646,20181030
511593,LIBORD FIN,9.22,9.22,9.22,9.22,20,20181030
511605,ARIHANT CAP.,64.1,66,64,65,952,20181030
511609,ISL CONSULT,20.2,20.25,20.1,20.15,42200,20181030
511628,IMCAP,21.95,21.95,21.95,21.95,5,20181030
511630,SAMBHAAV MED,4.45,4.59,4.32,4.59,4650,20181030
511658,NETTLINX LTD,72.9,75,69.25,72.25,35037,20181030
511672,SCANSTL,37.7,37.7,34.8,34.85,1950,20181030
511676,GIC HOUSING,236,259,235.1,248.3,27209,20181030
511688,MATHEW EASOW,20.8,20.8,20.8,20.8,2,20181030
511716,ESCORT FINAN,3.34,3.34,3.2,3.2,415,20181030
511724,BAID LEASING,217.7,220.1,217,219.6,186634,20181030
511726,VIPUL LTD,46,47.55,46,46.05,4318,20181030
511736,USHDEV INTNL,0.79,0.81,0.79,0.81,2338149,20181030
511742,UGROCAP,188,188,178.6,185,308,20181030
511754,SHALIB.FINAN,78.05,78.05,78,78,313,20181030
511758,MANSI FINANC,18.1,18.1,18.1,18.1,500,20181030
511764,UPASANA FIN.,40,40,39.95,39.95,558,20181030
511766,MUTHOOT CAP,820,860,820,856.25,2206,20181030
511768,MASTER TRUST,30.15,30.15,30.1,30.1,800,20181030
512018,CNI RES LTD,2.4,2.75,2.31,2.47,10940,20181030
512068,DECCANGOLD,31.6,32.75,31.15,31.6,13467,20181030
512070,UPL,624.2,648.2,624.1,637.05,122192,20181030
512093,CRANES SOFTW,1.3,1.3,1.28,1.28,6120,20181030
512131,SIGNET IND,38.65,39,38.2,38.6,2254,20181030
512149,ADVANCE TECH,0.19,0.19,0.19,0.19,30572,20181030
512161,8KMILES,74.45,75,74.45,74.45,272637,20181030
512175,VAMA INDS,13.74,13.74,12,12.64,25670,20181030
512179,SUNTECK REAL,319.4,335,313.45,330,63682,20181030
512217,PRISM MEDI,35.6,38,35.6,37.75,36177,20181030
512229,VERITAS,95.3,95.3,95.3,95.3,1210,20181030
512237,JAI CORP LTD,99.55,104.5,99.5,102.15,166356,20181030
512247,ASHIRWAD CAP,2.9,3.1,2.9,2.97,114159,20181030
512257,SVARTCORP,3.85,3.87,3.68,3.82,14571,20181030
512267,MEDIA MATRIX,4.7,4.7,4.7,4.7,6700,20181030
512289,SHIRPUR GOLD,83,85,75.4,77.85,757,20181030
512296,BHAGYA INL,32.3,32.3,30.75,31.3,1193,20181030
512301,CHAMBAL BREW,2.4,2.4,2.4,2.4,1,20181030
512425,NIRAV COMMER,280.1,280.1,280.1,280.1,32,20181030
512441,ENBEE TRADG.,89.1,89.1,89.1,89.1,1,20181030
512455,LLOYDS MET E,13.5,13.5,12.75,13.01,5597,20181030
512477,BETEX INDIA,48.2,48.2,45,45.05,201,20181030
512493,GARNET INTL,59.8,59.85,54,59.55,71,20181030
512519,DONEAR IND.,33.25,34.5,33.1,34,7509,20181030
512527,SUPER SAL IN,500,500,478.15,482,205,20181030
512529,SEQUENT,49.4,49.5,47.75,48.5,77164,20181030
512531,STC INDIA,112.05,116,110.95,111.95,17787,20181030
512553,ZENITH EXP.,35.9,35.9,35.9,35.9,679,20181030
512559,KOHINORFOODS,30.15,30.75,29.75,30.1,4024,20181030
512573,AVANTI FEEDS,393.55,405,390,398.6,98524,20181030
512587,ZODIAC JRD,38.75,39.95,38.75,39.95,600,20181030
512599,ADANI ENTER,173.4,174,168.1,169,504598,20181030
512608,BHANDARI HOS,1.98,1.98,1.88,1.92,30011,20181030
512624,REGENTRP,2.72,2.72,2.72,2.72,177,20181030
512626,ORBIT EXPORT,136.6,136.6,136,136,200,20181030
512634,SAVERA IND,65.1,65.1,65.1,65.1,25,20181030
513010,TATA SPONGE,784.05,807.7,783.15,795.75,7372,20181030
513023,NAV BHAR VEN,113,114.2,111.35,113.2,7324,20181030
513043,REMI EDEL,25.6,25.6,23.2,25.25,1615,20181030
513059,G.S.AUTO INT,9.65,9.65,8.01,8.11,3642,20181030
513097,SHIV.BIMETAL,98.85,98.85,95,95.05,6696,20181030
513108,GANDHI SP.TU,369.9,372.5,363.1,369.85,399,20181030
513117,AMFORGE IND.,1.56,1.56,1.56,1.56,2720,20181030
513121,ORICON ENT,27.8,27.8,26.5,26.8,10952,20181030
513142,BALASORE,30.8,30.9,29.8,29.95,49091,20181030
513149,ACROW INDIA,160.65,160.65,160.65,160.65,11,20181030
513151,STI INDIA LT,10.99,11.67,10.5,11.16,6150,20181030
513173,STL STR INF,8.63,8.63,8.63,8.63,200,20181030
513179,NAT STL AGRO,6.67,7.18,6.67,7.18,15580,20181030
513216,UTTAM GALVA,12.15,12.15,12.15,12.15,134703,20181030
513228,PENNAR STEEL,37.3,37.7,36.95,37.25,12446,20181030
513250,JYOTI STRUCT,1.93,1.93,1.93,1.93,35000,20181030
513252,JAY USHIN,466.65,466.65,435,435,440,20181030
513262,ST.STR.WHEEL,971,971,948,952.35,6861,20181030
513269,MAN IND.(I),84.5,85.6,78.6,80,92238,20181030
513335,METALFORGE,12,12.35,12,12.35,384,20181030
513349,AJMERA,146.7,156.3,146.7,152.9,6639,20181030
513353,COCHIN MIN.,170,174.6,163.8,174.5,11711,20181030
513361,ISW LTD,1.15,1.24,1.15,1.23,19584,20181030
513369,RAJKUMAR FRG,49,49,49,49,1,20181030
513375,CARBORUNDUM,360.95,362.5,354.6,362.05,14208,20181030
513377,MINERAL&METL,27.65,28.5,27.3,27.95,216042,20181030
513418,SMFIL,0.92,0.92,0.92,0.92,10,20181030
513434,TATA METALIK,646,657.9,633.6,638.8,5752,20181030
513436,SHAH ALLOYS,18.1,18.25,17.8,18,2013,20181030
513446,MONNETISPA,31,31.45,30.2,30.75,18387,20181030
513452,ELANGO INDUS,3.05,3.05,3.05,3.05,100,20181030
513456,KANISHK ST.,7.61,8.29,7.51,8.29,2758,20181030
513472,SIMPLEX CAST,116.55,120,110.1,113.75,265,20181030
513502,BARODA EXTR.,0.3,0.3,0.29,0.29,900,20181030
513509,KALYANI FORG,298,305,293.1,299.9,170,20181030
513511,PANCH.STEEL,41.05,43,41.05,42,2349,20181030
513515,S.R.INDUS.,7.14,7.14,6.79,6.79,2972,20181030
513517,STEELCAST,165,165,155.1,155.1,2410,20181030
513519,PITTIENG,80.85,82.2,75,81,7448,20181030
513532,PRADEEP MET.,75.1,76.8,74,75.95,2890,20181030
513554,MAHA STEEL,77.85,77.95,74.05,75.6,53258,20181030
513575,STERPOW,10.57,10.57,10.57,10.57,1,20181030
513599,HIND.COPPER,48.5,49.7,48.5,48.8,156648,20181030
513605,SRIPIPES,170.85,179,170.85,175.25,6746,20181030
513642,AXEL POLYMER,13.45,13.45,13.45,13.45,1,20181030
513683,NLCINDIA,81.95,82.7,81.1,82.25,4349,20181030
513687,SPECTRA IND.,10.74,10.74,9.88,10.7,503,20181030
513691,JMT AUTO LTD,2.51,2.63,2.5,2.52,15285,20181030
513699,SOLID STONE,86.95,86.95,86.95,86.95,1,20181030
513703,KUMAR WIRE,42.75,42.75,42.75,42.75,3,20181030
513709,SHILP GRAVUR,106.05,106.05,99,100.7,14018,20181030
513713,WHITEORG,71,76.65,67.5,68.85,50538,20181030
513729,ARO GRANITE,53.15,53.15,52.1,52.5,5908,20181030
514010,HIM.FIBRES,4,4,4,4,20,20181030
514030,DEEPAK SPINN,87.05,88,85,85.95,3643,20181030
514034,JBF IND.LTD,19.5,20.75,19.5,20.2,30259,20181030
514036,LOY.TEX MILL,412,416.95,400,403.75,363,20181030
514043,HIMAT.SEIDE,235.8,237.55,232.5,235.65,1482,20181030
514045,BSL LTD.,45.2,45.2,45.05,45.05,4,20181030
514128,KONARK SYN.,13.8,13.8,13.8,13.8,500,20181030
514138,SURYALATA SP,122,122,122,122,10,20181030
514142,TT LTD.,63.8,66.05,62.4,63.55,5386,20181030
514162,WELSPUN (I),59,59.85,58.1,59.2,52300,20181030
514165,IND.ACRYLICS,10.67,10.99,10.42,10.61,25670,20181030
514167,GANESH ECOSP,299.9,309.4,299.9,304.35,2902,20181030
514175,VARDHMAN POL,9.45,10.8,9.11,10.54,2746,20181030
514183,BLA ROS IND,50.5,51.95,48.45,48.85,7092,20181030
514197,ST CORP,20.3,20.3,20.3,20.3,3,20181030
514211,SUMEET INDUS,4.77,4.97,4.7,4.73,59512,20181030
514215,BINNY LTD.,135.35,142.85,133,141.95,1338,20181030
514221,KLIFESTYLE,0.19,0.19,0.19,0.19,200,20181030
514234,SANGAM INDIA,63.1,64.65,62.65,63.9,5167,20181030
514264,SEASONS TEXT,8.03,9.24,8.03,9.24,101,20181030
514266,ZENITH FIBRE,61,63,61,63,464,20181030
514274,AARVEE DENIM,24.45,24.45,23.35,23.6,406,20181030
514286,ASHIMA LTD.,15,15.48,14.7,14.83,11107,20181030
514300,PIONEER EMB,29.9,30.9,28.9,29.2,4817,20181030
514302,VIPPY SPIN.,43.45,43.45,40,40,325,20181030
514316,RAGHUVIR SYN,264,264,252,255,360,20181030
514326,PATSPIN INDI,9.97,9.97,8.71,8.92,10511,20181030
514330,OVERSEAS SYN,8.8,9,8.55,8.98,18029,20181030
514348,WINSOME YRN,1.64,1.64,1.64,1.64,242,20181030
514358,EVERLON SYN.,19.25,19.25,19.25,19.25,25,20181030
514394,AJIL,157.1,163.5,157.1,157.1,36046,20181030
514412,SARUPINDUS,53.25,53.25,50.55,52.05,1697,20181030
514418,MANORG,440,462.3,439,462.3,7007,20181030
514428,HINDU.ADHESI,90,90,89,90,609,20181030
514442,SRI KPR IND,17.4,17.4,17.4,17.4,1,20181030
514448,JYOTI RESINS,62.9,62.9,62.9,62.9,1200,20181030
514450,MAHA.RUBTECH,46.8,46.8,42.2,45,1053,20181030
514454,SOUTH.LATEX,4.05,4.05,4,4,600,20181030
514460,OSWAL YARNS,5.85,5.85,5.85,5.85,1,20181030
514470,WIMSOME TEXT,26.9,26.9,26.9,26.9,100,20181030
514474,FAIRDEAL FIL,121,125.8,120.1,123.9,775,20181030
514486,POLYGENTA TE,8.86,8.86,8.86,8.86,264,20181030
515030,ASAHI IN.GLA,286.25,289.8,280.1,286.55,3666,20181030
515037,MURD.CERAM,24,25.5,23.85,24.8,3867,20181030
515043,SAINT-GOBAIN,50.8,52,50.8,51.6,26174,20181030
515055,ANANTRAJ,35,35.65,34.5,34.9,53077,20181030
515085,RESTILE CER.,3.36,3.8,3.32,3.8,80,20181030
515093,MADHAV MARB.,43.75,43.75,42.55,42.65,258,20181030
515127,RAMASIGNS,15.6,15.6,15.6,15.6,51,20181030
515145,HIND.NAT.GLS,80.2,82.8,80.2,81.6,26,20181030
515147,HALDYN GLASS,32.8,34.7,32.65,33.95,7319,20181030
516003,SARDA PLY.,80.85,80.85,75,76,1384,20181030
516007,MANGALAM TIM,20.25,20.25,19.2,19.75,1315,20181030
516016,SHREYANS IND,163,164.7,158.6,161.8,2275,20181030
516022,STAR PAPER,166,169.6,166,166.75,7129,20181030
516030,YASH PAPERS,60.55,63,60.5,61,5605,20181030
516062,NAT.PLYWOOD,31.35,31.35,31,31.3,3250,20181030
516064,ARROWGREEN,115.25,115.25,104.35,110.25,3939,20181030
516072,VISHNU CHEM,158.95,158.95,151,157.05,160,20181030
516078,JUMBO BAG,14.71,15.35,14.71,15.35,120,20181030
516082,N.R.AGARWAL,525,529.9,520,522.3,5483,20181030
516086,SH.RAJES.PAP,10.98,10.98,10.06,10.06,20874,20181030
516096,SANGAL PAPER,194.95,195,181.1,181.7,216,20181030
516106,SH.KARTHIK P,11.8,13.9,11.8,13.84,737,20181030
516108,S.I.PAPER,102.7,102.7,97.6,98.15,2191,20181030
517015,VINDHYA TELE,1389.85,1430.1,1369.55,1413.9,1611,20181030
517035,RUTTONSHA IN,40.5,40.5,40.15,40.4,250,20181030
517041,ADORWELDING,364.3,364.45,357.95,359.1,1524,20181030
517059,SALZER ELEC,132,132,125.05,125.45,5763,20181030
517063,JETINFOTRAN,40,40,37.5,37.9,3101,20181030
517080,HIGHGROUND,9,9.9,9,9.72,900199,20181030
517119,PCS TECH,11.3,12.22,11.12,12.13,1712,20181030
517146,USHA MART.LT,26.95,31.8,26.85,31.8,473020,20181030
517166,SPEL SEMICON,8.1,8.1,7.5,8,4605,20181030
517168,SUBROS LTD.,270.2,286.75,267.2,276.55,5195,20181030
517174,HONEYWELL,19302,19548.95,19302,19413.45,29,20181030
517206,LUMAX IND,1618,1619,1570,1581.15,300,20181030
517214,SPICEMOBI,11.99,11.99,10.41,11.9,2461,20181030
517224,SUJANA INDUS,0.36,0.36,0.36,0.36,200,20181030
517230,PREM.AU.ELEC,3.96,3.96,3.96,3.96,995,20181030
517236,CALCOM VISIO,23.9,24.7,23,23.5,2395,20181030
517238,DYNAVISION,51.6,51.6,51.6,51.6,50,20181030
517246,BCC FUBA,7.59,7.95,7.59,7.95,680,20181030
517258,PRECISION EL,24.85,24.85,24.85,24.85,2,20181030
517271,HBL P SYS,31.4,31.85,30,30.9,31607,20181030
517288,GUJARATPOLY,22.65,23.4,21.45,23.4,4428,20181030
517300,GUJ.IND.POW.,81,81,76.95,78.3,28839,20181030
517330,CMI LTD.,125,127.4,123,125.55,4663,20181030
517334,MOTHERSON SS,160.35,174.1,155,161.9,918635,20181030
517344,MINDTECK (I),42.3,42.3,39.1,39.2,170,20181030
517354,HAVELLSINDIA,624,639.5,623.05,632.35,107587,20181030
517356,ACI INFOCOM,0.59,0.59,0.59,0.59,1832,20181030
517372,GUJ.INTRUX,98.05,99.95,92.6,94.5,963,20181030
517380,IGARSHI MOT,590.25,599,584,590.2,15,20181030
517385,SYMPHONY,944.6,971.5,871.25,888.25,13638,20181030
517417,PATEL AIRTEM,125,125,121.75,121.75,3106,20181030
517421,BFLYGANDHI,249,273.2,246.05,272.55,8678,20181030
517429,ATHENAGLO,31.6,31.6,30.35,30.5,3458,20181030
517437,DUTRON POLY.,127.55,127.55,127.55,127.55,20,20181030
517447,R.S.SOFTWARE,29.1,30.8,29.1,30.25,5355,20181030
517449,MAGNA ELECTR,145,151,145,149.25,305,20181030
517477,ELNET TECH.,114.7,114.7,109.3,114.4,111,20181030
517481,APTL,1.4,1.4,1.4,1.4,3000,20181030
517494,ACCEL,5.36,5.36,5.2,5.25,3888,20181030
517498,WEBELSOLAR,35.65,35.8,34.4,34.75,5734,20181030
517500,ROTO PUMPS,110.9,110.9,106.65,107.3,5639,20181030
517506,TTK PRESTIGE,6504,6581.95,6433,6527.45,183,20181030
517514,DHINDIA,17.65,17.65,16.15,16.15,408,20181030
517518,LEEL,63.3,68.45,63.3,67.95,28532,20181030
517522,RAJ GLO WIR,739.5,747.95,705,708.25,3916,20181030
517536,ONWARD TECHN,55.3,55.9,54.65,55.5,755,20181030
517544,CENTUM ELEC,350.05,384,350.05,369.35,26,20181030
517548,STARLITE COM,26.65,26.7,25.6,26.25,13342,20181030
517554,NHCFOODS,6.01,6.6,6.01,6.6,273,20181030
517556,PVP VENT LTD,3.6,3.79,3.6,3.78,18351,20181030
517562,TRIGYN TECH,76.1,83.8,76.05,81.8,22557,20181030
517569,KEI INDUST.,291,298.8,285,296.35,10410,20181030
517571,IMPPOWERS,55.75,60,55.75,57.2,37,20181030
518011,KEERTHI,64,66,62,63.1,1576,20181030
518029,GUJ.SIDH.CEM,24.5,24.8,24.25,24.5,5671,20181030
518075,SURAJ PRODUC,37.7,39.55,37.7,39.55,2100,20181030
518091,ANJANI PORTL,116,116,116,116,100,20181030
519003,MODINATURAL,67.15,74,67.15,74,699,20181030
519091,TASTY BITE,8092,8300,8070,8107.25,44,20181030
519097,RITESH INTER,10.41,10.41,10.41,10.41,360,20181030
519105,AVT NATURAL,26.9,27.35,26.35,26.9,5013,20181030
519126,HIND.FOODS,291.95,291.95,263,289.9,8515,20181030
519136,NAHAR INDUST,53.7,54.65,51.7,52.15,2093,20181030
519156,VADILAL IND,436.75,450,433.15,437.45,1912,20181030
519183,ADF FOODS LT,203.95,204,199.1,200.25,2054,20181030
519216,AJANTA SOYA,28.5,28.5,25.5,25.5,563,20181030
519224,WILLIAM.MAGO,53,54,52,53,971,20181030
519248,JVL AGRO,4.2,4.34,4.11,4.32,10489,20181030
519260,SANWARIA,11.7,11.7,11.26,11.55,257052,20181030
519262,PRIMA AGRO L,17,17,17,17,200,20181030
519285,TARAI FOODS,1.91,1.91,1.73,1.73,6000,20181030
519287,MODERN DAIRI,4.23,4.23,3.83,4.23,5316,20181030
519295,BAMBINO AGRO,190,195,190,194.75,2751,20181030
519307,VIKAS WSP,10.8,10.8,10.4,10.54,65729,20181030
519359,POONA DAL,37.7,37.7,32.4,34.6,194,20181030
519383,ANIK INDS,25.3,27,25.3,26.25,360,20181030
519421,KSE LIMITED,2244,2300,2212,2233.1,775,20181030
519457,VIRAT CRANE,35.15,39.7,35.15,36.85,10,20181030
519475,CHORDIA FOOD,117.1,129,117.1,118,2359,20181030
519491,OCEAN AGRO,19.9,19.95,18.2,18.55,1051,20181030
519494,N K INDUST.,46,50.9,46,47.65,3006,20181030
519532,ASIAN TEA,11.1,11.1,11.1,11.1,12,20181030
519552,HERITGFOOD,482.2,500,472.1,493.5,2287,20181030
519560,NEHA INTER.,4.23,5.04,4.2,4.23,16385,20181030
519566,SIMRAN FARMS,47.5,51.95,47.5,50.9,1642,20181030
519570,LAKSHMI OVER,7.39,7.4,7.39,7.4,6050,20181030
519588,DFM FOODS,1173,1199.95,1160,1174.85,72,20181030
519600,CCL PRODUCTS,233.65,239,233.65,236.5,2145,20181030
519602,KELLTONTEC,30,31.8,29.8,30.5,2042,20181030
520008,RICO AUTO,68.05,69.7,68,68.35,20171,20181030
520021,OMAX AUTOS.,73.25,78.45,73.25,78.45,1413,20181030
520043,MUNJAL SHOWA,178.1,178.5,174.4,175.75,1070,20181030
520051,JAMNA AUTO,70.5,70.85,69.05,69.45,155055,20181030
520056,SUNDAR.CLAY,3562.05,3590,3511.05,3572.85,39,20181030
520057,JTEKTINDIA,110.7,114.6,110.6,112.25,8075,20181030
520059,MUNAUTO,53.5,54.85,53,54.1,3986,20181030
520066,JAYBH.MARUTI,290,300,290,298.3,1220,20181030
520073,RACLGEAR,53.1,53.1,52.55,52.8,1234,20181030
520075,SAMKRG PIST.,208.1,210,203,203.05,6492,20181030
520086,SICAL LOG,152,152.5,149.75,149.85,525,20181030
520111,RATNAMNI MET,826.55,835,826.55,832.75,13,20181030
520113,VESUVIUS IND,1014.05,1050,1014.05,1027.45,47,20181030
520119,AUTOMOTIVE S,54.45,57.85,50.3,51.65,58634,20181030
520123,ABC INDIA,48.2,53.15,48.2,49.1,610,20181030
520127,BALURGHAT TE,3.18,3.19,3.18,3.19,500,20181030
520141,SIBAR AUTO,33.9,33.9,33.35,33.35,110,20181030
520151,SHREY SH LOG,235,235,215.1,220.6,1621,20181030
520155,STARLOG,17,17,17,17,340,20181030
521016,INDO COUNT,67.45,68.65,65.4,66.05,49698,20181030
521018,MARAL OVERS,28.65,29,27.45,28.15,636,20181030
521034,SOMA TEXTILE,6.7,6.7,6.08,6.08,2860,20181030
521048,ADV LIFESTY,40.95,40.95,39.5,39.5,187,20181030
521062,OCTAVE,1.95,1.95,1.86,1.86,12750,20181030
521064,TRIDENT,64,65.45,63.35,63.55,118118,20181030
521070,ALOK INDS.,3.28,3.28,3.04,3.06,549519,20181030
521082,SPENTEX INDS,2.35,2.35,2.35,2.35,7000,20181030
521097,AMARJOTHI SP,104,104,99,100.3,5821,20181030
521109,NAGREEKA EXP,24,24,24,24,10,20181030
521113,SUDITI IND.,28.6,33.5,28.6,33.15,2411,20181030
521131,SBFL,6.24,6.24,6.24,6.24,4200,20181030
521141,ADITYA SPIN.,5.65,5.65,5.6,5.6,720,20181030
521149,PRIME URBAN,12.97,13,10.71,12.85,2072,20181030
521176,GANGOTRI TEX,2.21,2.21,2.1,2.1,212,20181030
521180,SUPER SPIN.,6.39,6.4,5.82,6.4,4814,20181030
521182,SEASONS FUR.,6.14,6.14,6.14,6.14,100,20181030
521188,UNITED TEXT.,5.51,5.51,5,5,4370,20181030
521194,SIL INVEST,165,167,165,165,229,20181030
521200,SURYLAK.COTT,39.3,40.8,39,40.05,1413,20181030
521206,SAMTEX FASH.,1.65,1.7,1.63,1.63,4029,20181030
521216,DHAN ROTO SP,38.6,38.6,38.6,38.6,1,20181030
521220,DAMOINDUS,44.9,48.35,44,46.1,7821,20181030
521226,UNI ROYAL IN,10,10.5,10,10.5,3490,20181030
521228,TATIA GLOB,0.3,0.3,0.3,0.3,2968,20181030
521240,SAMBANDAM SP,104,104,104,104,5,20181030
521242,KANDAGIRI SP,24,24,24,24,200,20181030
521248,KITEX GARMEN,106.85,112,106.8,109.7,4552,20181030
522001,CRANEX LTD.,11.06,11.64,11.06,11.64,206,20181030
522004,BATLIBOI LTD,15.5,15.5,15.11,15.34,3107,20181030
522005,AUSTIN ENGG.,60.75,60.8,60.75,60.8,125,20181030
522014,UNITED DRILL,123,123,120,120,114,20181030
522017,FLUIDOMAT,135,135,123.6,125.25,368,20181030
522029,WINDSOR MACH,65.45,65.8,63.15,63.95,69841,20181030
522034,SHANTHI GEAR,115,116,115,116,489,20181030
522064,HONDA SIEL,1059,1077,1050,1055.4,282,20181030
522073,HITECHGEAR,372.15,377,371,373.35,293,20181030
522091,UV DER HORST,30.55,30.55,30.55,30.55,205,20181030
522101,KILBURN ENGG,53.35,56,53.3,53.75,1100,20181030
522105,BIRLA PRETEC,16.25,16.35,15.4,15.85,220640,20181030
522108,YUKEN INDIA,573,588,550.05,561.65,3058,20181030
522113,TIMKEN (I),515.05,516,510,511.7,2122,20181030
522122,VOITH PAPER,777,787,777,787,25,20181030
522134,ARTSON ENG,54.85,54.85,47.9,51.6,2996,20181030
522152,SOLITAIR MC,37.05,45.6,37.05,44.4,1369,20181030
522163,DIAMONPOWER,1.3,1.3,1.3,1.3,5306,20181030
522165,INDSIL HYD,69,71,68.55,69,2078,20181030
522183,ITL INDUSTRS,171,171,162,168.75,161,20181030
522195,FRONTIER SPR,157.5,169,157.5,163.1,130,20181030
522205,PRAJ IND.LTD,113.4,115.7,111.1,112.55,191133,20181030
522215,SWISS GLASS,161.05,166.6,161,166.6,800,20181030
522217,GUJ APOIND,148.05,157.2,148.05,155,1504,20181030
522229,TANEJA AERO.,32,32,31.5,31.95,12096,20181030
522231,CONART ENG.,25.35,27.7,25.2,27,3622,20181030
522241,M.M.FORGINGS,588,590,574,582.3,144,20181030
522249,MAYUR UNIQ.,365,371.45,364,366.45,328,20181030
522251,CENLUB INDUS,63.7,63.7,60,60.8,2220,20181030
522257,RAJOO ENGIN.,30.95,32.35,29.45,30.15,277308,20181030
522261,DOLPHIN OFF.,45.65,46.95,45.1,45.8,6576,20181030
522263,JMC PROJECTS,80.35,83.7,79.85,83.05,37927,20181030
522275,GET&D,235.05,236.7,232.05,233.7,1196,20181030
522281,RAM RAT.WIRE,138.9,138.9,133.05,135.85,2635,20181030
522285,JAY NECO IND,5.2,5.2,4.9,4.95,3620,20181030
522287,KALPA.POWER,286.9,318,281,308.45,5668,20181030
522292,CHANDNI TE,40,42,40,41.95,10121,20181030
522294,T & I GLOBAL,77.45,77.45,70,76.45,2168,20181030
522295,CONTROL PRNT,351.95,352,338,341.65,45619,20181030
523007,ANSAL BUILD.,56,56,52.6,53.1,459,20181030
523011,WEIZMANN LTD,38.75,38.75,38.75,38.75,50,20181030
523019,B.N.RATHI SE,28.8,30.9,28.8,30.75,55,20181030
523021,RISHITECH,46.8,46.8,46.7,46.7,101,20181030
523023,SINCLAIR HOT,333,349.9,327,338.6,2043,20181030
523025,SAFARI IND.,741,783,741,751.35,3082,20181030
523116,SANCO TRANS,224.9,224.9,224.9,224.9,1,20181030
523127,EIH ASSO.HOT,316,316,310.95,311,3,20181030
523133,BONANZA IND.,16.75,16.75,16.75,16.75,2,20181030
523144,MEDI CAPS,14.37,15.68,14.37,14.52,603,20181030
523151,OTCO INTERN.,18.9,18.9,18.9,18.9,201,20181030
523160,MORGAN CRU,1833.95,1833.95,1790,1805.55,1133,20181030
523204,ABAN OFFSHO,73,75.45,72.85,73.65,91902,20181030
523207,KOKUYOCMLN,108,108,104.95,105.1,2270,20181030
523229,BHARAT SEATS,119,119.45,115.6,115.85,8704,20181030
523248,MACHINO PLAS,144.7,144.7,134.5,134.55,1316,20181030
523260,PEARL POLYME,11.61,12.77,11.61,12.1,1472,20181030
523261,VENKEY'S (I),2465,2565.2,2428.55,2482.15,15842,20181030
523269,ADVANI HOTEL,58,58.5,54.4,56.6,1701,20181030
523277,G.V.FILMS,0.63,0.63,0.61,0.61,12177,20181030
523283,SUPER HOUSE,120.05,126.95,119.7,126.15,3458,20181030
523289,RAMA VISION,7.34,7.34,6.65,7.25,902,20181030
523319,BALMER LAWRI,190.15,196.9,190.15,194.5,8966,20181030
523323,KOVAI MEDI.,850,850,810.25,831.95,273,20181030
523329,ELDECO HOUS.,1099.45,1101.1,1099.45,1100,21,20181030
523367,DCMSHRIRAM,406,422.5,398.75,409.65,23834,20181030
523369,DCM SHR.IND,213,215.9,208.6,210.3,11783,20181030
523371,MAWANA SUGAR,56,58.75,54.9,54.9,15932,20181030
523373,MINI DIAMOND,5.13,5.13,5.13,5.13,500,20181030
523384,MAH.RAS.APEX,121,132.25,121,132.25,10,20181030
523385,NILKAMAL L,1636.8,1655.95,1600.05,1619.7,1023,20181030
523391,NAHAR POLY,36.8,39,36.8,38.95,2157,20181030
523395,3M INDIA LTD,19877.4,20400,19877.4,20212.85,130,20181030
523398,JCHAC,1620,1620,1583.05,1588.25,86,20181030
523405,JM FINANCIAL,70.8,74,70.8,72,107406,20181030
523411,ADCINDIA,232.15,234.5,221,225.4,6212,20181030
523445,REL INDL INF,325.95,334.05,325.6,327.7,19071,20181030
523449,SHARP INDIA,51.55,51.55,51.55,51.55,4354,20181030
523457,LINDEINDIA,408.4,413.75,400.55,412.2,1199,20181030
523465,IND.BANK HSG,31,31.15,29.2,31.15,1108,20181030
523467,JAIMATA GLAS,0.52,0.52,0.52,0.52,15650,20181030
523475,LOTUS CHOC,30.75,30.75,28.5,28.5,1871,20181030
523523,RAINBOW PAP.,1.3,1.42,1.3,1.42,34110,20181030
523537,APM INDUS.,40.7,40.7,38.55,39.5,1777,20181030
523539,PRECISION WR,208.7,210,205,205.55,5100,20181030
523550,KRYPTON IND,13.1,13.67,13,13.01,9110,20181030
523558,NETWORK LTD.,2.58,2.58,2.58,2.58,80,20181030
523566,MARTIN BURN,47.5,47.5,46.75,47,347,20181030
523574,FEL,41,41.55,40.25,40.5,41417,20181030
523586,IND.TONERS,157.95,157.95,151,154,4800,20181030
523594,KUNSTSTOFFE,35,35,35,35,300,20181030
523598,SHIPP.CORPN,44.8,44.8,43.3,43.75,72281,20181030
523606,SIKA INTER.,141.3,154,141.3,153.6,243,20181030
523610,ITI LTD.,75.5,77.7,75.3,75.9,72484,20181030
523618,DREDGING COR,310.45,317.45,307.35,309.1,15886,20181030
523620,PHARMASIA,16.4,17.25,16.4,17.25,321,20181030
523628,PODDAR,580,591,551,561,16,20181030
523630,NATIONAL FER,33.65,34.7,33.65,34.1,52493,20181030
523638,IP RINGS LTD,119.3,119.35,115.05,118.75,452,20181030
523642,PI INDUS.LTD,731.05,763.5,723.05,757.15,9945,20181030
523648,PLASTIBLEND,224,224,202.3,203.1,4081,20181030
523660,WATERBASE,187.5,192.75,168.15,183.85,174805,20181030
523672,FLEX FOODS,71.35,71.35,68.6,69.3,4236,20181030
523676,GOLKUNDA DIA,12,12,12,12,4900,20181030
523694,APCOTEX IND,516.65,538,516.65,529.15,866,20181030
523696,FORTIS MLR,53,53.5,52.6,52.8,20126,20181030
523704,MASTEK LTD,444.65,466.65,444.65,456.35,24418,20181030
523708,EIMCO ELECON,344,398,344,383.7,7461,20181030
523710,SAYAJI HOTEL,260,260,247,247,102,20181030
523716,ASHIANA HOU,126.2,127.7,122,123.75,1691,20181030
523724,VIJAY SHA.BU,7.07,7.1,6.85,6.88,7953,20181030
523736,DPL,90,90.1,87.5,88.2,1764,20181030
523754,EPC INDUS.,91.35,91.35,86.3,87.1,11025,20181030
523756,SREIINFRA,31,32.35,30,31.95,279324,20181030
523768,GUJ.BOROSIL,109,121,109,112.4,106375,20181030
523782,MITSHI,40.75,40.75,40.75,40.75,1000,20181030
523792,MAZDA LTD,323.25,333.95,315,317.1,258,20181030
523796,VICEROY HOTE,5.24,5.24,4.95,5.02,33580,20181030
523826,SOVEREIGN DI,8.5,8.5,8.48,8.48,15294,20181030
523828,MENON BEAR.,74.35,75.95,74,74.95,5491,20181030
523838,SIMPLX INFRA,227,240.9,226.5,238.65,975,20181030
523840,INN.TECH.PAC,28.8,31.5,28.8,30.5,5413,20181030
523842,SUPER TANNER,3.45,3.79,3.45,3.7,6821,20181030
523850,AXTEL INDUS.,60.5,62,59.4,59.95,2952,20181030
523878,TOTAL EXPORT,1.27,1.27,1.27,1.27,472,20181030
524000,MAGMA FIN,103.5,108.4,103.5,107.25,2572,20181030
524013,HIND.FLUROCA,18.5,18.9,17.35,18.45,10446,20181030
524019,KINGFA,613,631.95,608.85,616.5,4297,20181030
524037,RAMA PHOSPH,79.5,84,79.5,82.85,1571,20181030
524038,VENLON ENTR,3.34,3.34,3.34,3.34,200,20181030
524051,POLYPLEX,500.5,514.4,497.2,506.95,2791,20181030
524075,ALBERT DAVID,507.05,529.9,507.05,522.7,1658,20181030
524084,MONSANTO (I),2649.9,2653.85,2558,2573.6,306,20181030
524091,ACRYCIL LTD.,515,521.8,506.8,509.9,794,20181030
524109,KABRA EXTR,72.3,73.1,70.75,71.55,3448,20181030
524129,VINYL CHEM,75.5,76.95,74,74.75,7743,20181030
524136,PEE CEE COSM,108,114,108,109,250,20181030
524164,IOL CHEM PH,129,131,126.9,127.9,42262,20181030
524174,KESAR PETRO,12.49,12.99,12.2,12.79,61039,20181030
524200,VINATI ORG.,1429,1439.25,1404,1435.55,22039,20181030
524202,LACTOSE(I),46,48,46,47.95,416,20181030
524208,AARTI INDUST,1246.7,1268.2,1246.7,1262.8,221,20181030
524210,PENTOKEY ORG,15.2,15.2,15.2,15.2,802,20181030
524212,WANBURY LTD,20.5,20.95,20,20.95,400,20181030
524218,RESONANCE,22.6,22.6,21.15,21.85,2469,20181030
524226,GUJ AMB EXP,243.65,243.65,239,240.55,4591,20181030
524230,RASHTR.CHEM.,58,59.7,58,58.75,230249,20181030
524280,KOPRAN LTD.,34.75,35.7,34.35,34.85,10898,20181030
524288,AIMCO PESTI.,117.9,117.9,111.15,112.7,5130,20181030
524314,GUJ.TERC LAB,8.4,8.5,8.4,8.5,1500,20181030
524322,KABRA DRUGS,1.8,1.8,1.8,1.8,10,20181030
524324,SEYAIND,534.4,534.45,496,502.4,3081,20181030
524330,JAYANT AGRO,214,218.35,210,216.5,1199,20181030
524332,BCLIL,115,117.4,114,115.2,4935,20181030
524336,SH.HARI CHEM,35.25,35.25,35.25,35.25,257,20181030
524342,INDOBORAXC,552.05,590,552.05,572.75,1250,20181030
524348,AARTI DRUGS,586,586,560.8,578.5,2055,20181030
524370,BODAL CHEM,117.55,117.55,115.7,116,27581,20181030
524372,ORCHIDPHAR,4.9,5,4.81,4.9,23592,20181030
524394,VIMTA LABS,252.1,260,249,256.05,2687,20181030
524396,BIOFIL CHEM,9.1,9.1,8.25,8.25,2800,20181030
524400,ISHITA DRUGS,12.4,12.4,11.4,11.4,105,20181030
524404,MARKSANS,28.7,29.15,28.3,28.65,140174,20181030
524408,UNIV.STARCH,93,93,93,93,25,20181030
524412,AAREY DRUGS,29.35,33.45,29.35,30.65,30063,20181030
524440,CAMEX LTD,35.9,36.5,35.9,36,3157,20181030
524444,KAVITIND,24.1,25.85,23.3,25,11007,20181030
524470,SYNCOM FORM.,0.75,0.85,0.75,0.8,641838,20181030
524494,IPCA LAB LTD,640,685,638.45,656.4,27017,20181030
524500,KILITCH DRUG,168.9,186.4,166.25,179.65,60816,20181030
524506,CORAL LAB.,457.5,458.5,420,451.85,1866,20181030
524518,KREBS BIOCHM,103,105.7,101.05,105.7,285,20181030
524520,KMC SHIL,15.25,15.25,14.1,14.65,20255,20181030
524522,LAFFANS PETR,18.3,19.4,18.3,19.4,351,20181030
524542,SUKJIT STRCH,420,430,420,430,641,20181030
524558,NEULAND LAB.,572.5,578.9,554,569.5,4462,20181030
524564,GAYATRI BIO,2.73,2.73,2.73,2.73,1050,20181030
524570,PODDAR PIGM.,193.8,193.8,167.1,172.35,835,20181030
524576,VIVID IND,43,45.95,43,45.85,1968,20181030
524582,TIRUPATI STA,52.05,52.05,47.7,48.6,924,20181030
524594,ASHOK-ALCO,97.4,97.9,90,94.25,19299,20181030
524598,AKSHARCHEM I,488.75,499.9,456.25,460.3,704,20181030
524606,BERYL DRUGS,10,10,8.65,9.99,1500,20181030
524610,RATHI GRAPH.,4.48,4.48,4.48,4.48,25,20181030
524634,ALU FLUORIDE,148,149.75,137.25,139.95,14739,20181030
524636,S.S.ORGANICS,9,9,9,9,500,20181030
524640,ARCHITORG,26.65,27,26.3,26.3,4092,20181030
524648,INDO AMINES,99.4,99.4,96,96.2,1968,20181030
524654,NATURAL CAPS,67.05,71.95,67.05,71.95,100,20181030
524663,BH.IMMUN&BIO,13.44,13.49,12.76,13.2,2490,20181030
524667,SOTL,1040.6,1040.6,1011,1025.3,306,20181030
524669,HESTER BISC,1154.25,1154.25,1153.3,1153.3,3,20181030
524675,KABSONS INDU,5.8,5.8,5.8,5.8,100,20181030
524687,BASANT AGRO,5.92,5.92,5.06,5.3,3208,20181030
524689,PARENT.DRUGS,7.56,7.56,7.55,7.55,1000,20181030
524699,KILBURN CHEM,63.5,63.5,60.6,60.6,172,20181030
524703,SANDU PHARMA,26.25,28.2,26.2,28.2,390,20181030
524709,NACLIND,27.95,28.35,27.6,27.6,1114,20181030
524711,VISTA PHARMA,22,22.9,22,22.55,8788,20181030
524715,SUN PHARMA.,576.5,576.8,559.9,561.65,155551,20181030
524717,TITAN BIOTEC,41.2,41.2,41.2,41.2,262,20181030
524731,JENBURKT PH.,650,674.95,641,671.5,2060,20181030
524735,HIKAL LTD.,157.9,162.1,155.75,157.3,43484,20181030
524742,CAPLIN POINT,391.2,407.05,391.2,404,2008,20181030
524748,LINK PHARMA,22.1,23,22.1,23,159,20181030
524764,NUTRA,17.15,17.15,15.5,15.9,26821,20181030
524768,EMMESSAR BIO,29,29,26,26,4313,20181030
524774,NGL FINE CHM,472.25,491,472,490.1,1151,20181030
524790,EVEREST ORG.,61,62.95,61,61.3,2775,20181030
524804,AUROB.PHARMA,772,776.6,761.35,768.85,118116,20181030
524808,PHYTOCHEM I.,40.1,47.7,40.1,47.7,11,20181030
524816,NATCO PHARM,738,755.2,729.85,738.25,14900,20181030
524818,DYNAMIC IND.,103.05,105,103.05,103.6,2361,20181030
524820,PANAMA PETRO,108.1,116,108.1,114.65,20350,20181030
524824,BAL PHARMA,82,83.1,81.2,81.7,300,20181030
524828,BDH INDUS.,69.5,69.5,66.6,69.5,200,20181030
526027,CUBEX TUBING,13.74,13.74,12.07,13.45,2015,20181030
526043,POLYMECH.MCH,23.2,25.3,22.95,25.3,10400,20181030
526093,SATVAH.ISPAT,9.7,9.91,9.25,9.55,10827,20181030
526113,UNIROYAL MAR,7.2,7.2,7.2,7.2,50,20181030
526117,SHERVANI IND,771.05,829,771.05,783.3,136,20181030
526137,SHETRON LTD,39,42.95,39,41.55,11675,20181030
526139,TRANSGENE BI,3.5,3.8,3.49,3.49,20926,20181030
526143,MPL,8.99,9.19,8.5,8.57,16030,20181030
526159,NIKHIL ADHSV,134,134,133,133,500,20181030
526161,SPENTA INT.,104.5,104.5,104.5,104.5,1,20181030
526169,MULTIBASE I,445,469.8,445,457.3,245,20181030
526173,ANDREW YULE,21.1,21.65,20.65,21.4,95840,20181030
526179,LUDOLOW JUTE,67,67,63.45,63.75,10946,20181030
526187,ASHRAM ONLIN,4.37,4.37,4.37,4.37,100,20181030
526217,HITECHCORP,75,81,75,80.1,113,20181030
526225,BLOOM DEKOR,21.05,21.05,21,21,100,20181030
526227,FILATEX INDI,47.05,49.8,47.05,49.1,175654,20181030
526235,MERCATOR,12.25,13.05,12.25,12.7,54567,20181030
526247,PREMIER EXPL,192,194.9,190,190.6,379,20181030
526251,MID EAST POR,6,6,6,6,100,20181030
526263,MOLD-TEK TEC,41.4,41.4,39.5,40,1336,20181030
526299,MPHASIS LTD,983.2,983.2,939.9,955.25,19640,20181030
526315,DIVYA.GRANIT,91,91,84,90.15,3045,20181030
526325,ORIENT PRESS,196.3,203.95,192.4,197.95,1502,20181030
526365,SWARNASA,9.91,13.32,9.91,12.41,37916,20181030
526367,GANESH HSG.,64.15,64.95,63.5,63.85,9623,20181030
526371,NMDC LTD,111,111.1,108.5,109.25,205145,20181030
526381,PAT INT LOG,38.5,39.5,38.5,39.2,3444,20181030
526397,ALPHAGEO (I),484,490,483,488.75,1202,20181030
526407,RIT PRO IND,10,10,10,10,2212,20181030
526409,KKALPANAIND,26.8,28.1,26.5,27.35,11524,20181030
526415,OK PLAY (I),46,47.8,46,46.4,22546,20181030
526423,KRITI INDUS.,31.2,32.5,29.9,30.85,22015,20181030
526435,PERFECTPAC,181.2,181.2,181.15,181.15,150,20181030
526441,VISIONCINE,1.47,1.47,1.47,1.47,200,20181030
526471,WINSOME BREW,6.13,6.13,5.55,5.95,3740,20181030
526477,S.A.ENTERPR.,5.04,5.04,5.04,5.04,1000,20181030
526479,SKY INDUST.,39.45,39.8,39.45,39.8,400,20181030
526481,PHOENIX INT.,16.5,18.1,16.4,17.1,1023,20181030
526492,RISHIROOP,56.7,59.3,56.7,58,2585,20181030
526500,STR GRE WOO,12.55,12.55,11.4,11.4,7,20181030
526504,DOLPHIN MEDI,0.98,0.99,0.97,0.99,32348,20181030
526506,SYSTAMATIX C,65,65,65,65,25,20181030
526519,ALPINE HSG.,19.5,19.5,17.5,18,2463,20181030
526521,SANGHI IND.,59.4,64.65,59.4,61.95,8746,20181030
526538,MAXIMAA SYST,5.31,5.31,5.1,5.17,2545,20181030
526544,SCANP GEOM,36.3,38,34,34.95,111879,20181030
526550,CCHHL,7.44,7.75,7.11,7.47,7906,20181030
526568,LONGVIEW TEA,16.45,16.48,16.25,16.25,57,20181030
526576,TECHIN,4.45,4.45,4.45,4.45,999,20181030
526582,TPL PLAST,172,185,170.05,175.45,1382,20181030
526586,WIM PLAST LT,899.95,904.95,849.95,893.35,948,20181030
526588,PHOTOQUIP(I),32.8,32.95,30.6,32.95,20321,20181030
526596,LIBERTY SHOE,143,148.35,143,145.35,4447,20181030
526608,ELECTROTHERM,148,148,143.3,146.3,962,20181030
526612,BLUE DART EX,2814.95,2835,2790,2799.6,107,20181030
526614,EXPO GAS,4.16,4.38,4.16,4.31,300,20181030
526616,NAT.PLASTIC,39,40.05,38.1,39.65,647,20181030
526622,MFL INDIA,0.19,0.19,0.19,0.19,104,20181030
526640,ROYALE MANOR,9.28,9.28,9,9,1300,20181030
526642,MIRZA INTER,76,79.5,76,78.2,5756,20181030
526650,TOURISM FINA,123.2,124.4,122.5,123.15,9860,20181030
526662,RAJDARSHAN,19.5,19.5,19.25,19.25,500,20181030
526666,BHARTIYA INT,258,267.75,246.5,256.1,129,20181030
526668,KAMAT HOTELS,44,44,41.05,41.95,7181,20181030
526687,POLO HOTELS,6.65,7,6.65,7,505,20181030
526703,ECOPLAST LTD,109.55,117.8,109.55,117.8,20,20181030
526705,ELEGANT MARB,140,147,140,147,195,20181030
526707,ALCHEMIST LT,3.76,3.76,3.42,3.48,7445,20181030
526717,GOPALA POLY.,90,90,85.05,86.8,4414,20181030
526721,NICCO PARKS,41,42,39,41.95,596,20181030
526723,NTC INDUST,41,41,33.3,37.6,1304,20181030
526725,SANDESH LTD.,831,844,831,844,19,20181030
526727,GARNET CONST,13,13.6,12.71,13.08,10125,20181030
526729,GOLDIAM INT.,72,73.1,72,73.1,250,20181030
526731,BRIGHT BROS.,76.9,76.9,71.45,71.45,3,20181030
526737,CORPOR COUR,12.14,12.14,12.1,12.13,2100,20181030
526739,NARMADA GEL,117.15,120.05,113.1,114.95,2594,20181030
526747,P.G.FOILS,96.35,96.35,93.25,94.1,321,20181030
526751,GRATEX INDS.,14.33,14.33,14.33,14.33,2,20181030
526755,VELAN HOTELS,4.81,6.68,4.81,5.4,33953,20181030
526761,HOWARD HOTEL,9.34,9.34,9.34,9.34,100,20181030
526775,VALIANT COMM,32.2,32.2,32.2,32.2,500,20181030
526783,DR.AGAR.EYE,410,410,410,410,117,20181030
526797,GREENPLY IND,125,135.35,125,132.15,13091,20181030
526801,PSL LTD,1.38,1.51,1.37,1.51,7055,20181030
526807,SEAMEC LTD,230,244.25,230,232.6,1491,20181030
526817,CHEVIOT CO.,691,712.7,690.4,699.1,16616,20181030
526821,DAI-ICHI KAR,245.1,250,245.1,250,104,20181030
526827,SPICE ISLAND,15.6,15.6,15.6,15.6,51,20181030
526829,CONFI PETRO,31.35,32.9,31.35,32.9,123118,20181030
526849,BANARAS BEAD,50.85,50.85,50.85,50.85,10,20181030
526851,AREX IND.,68,71,68,71,206,20181030
526853,BILCARE LTD.,32.25,32.9,31.05,32,5453,20181030
526861,RISHI LASER,21.25,21.25,21.25,21.25,731,20181030
526881,63MOONS,75.55,77.15,75,75.7,28247,20181030
526885,SARLA PER F,30.3,32.5,28.85,30.9,7099,20181030
526899,HFIL,13.4,14.1,13.15,13.55,43391,20181030
526905,PADMAIND,113.9,115,101.2,112,40151,20181030
526917,CHD DEV LTD,8.65,9.06,8.65,8.9,2888,20181030
526927,DION,7.89,8.49,7.37,7.4,18301,20181030
526931,HARIYANA SH.,58.9,58.9,55,56,744,20181030
526947,LA-OPALA RG,217,224.95,215.05,219.05,821,20181030
526951,GOLDEN LAMIN,545.05,555,545,547.55,4083,20181030
526953,VENUS REMEDI,36.85,38,35.5,37,30978,20181030
526957,UDL,28.85,28.85,27.2,27.55,7638,20181030
526971,DHOOT I.FIN.,34,37.9,34,37.5,877,20181030
526981,SHRI BAJRANG,18,18,18,18,180,20181030
526987,URJA GLOBAL,2.35,2.35,2.35,2.35,98688,20181030
527001,ASHAPURA LTD,28,28.7,27.55,28.3,12914,20181030
530001,GUJ.ALKALI,546,552.5,534.15,536.6,6967,20181030
530005,INDIA CEM.,85.5,89.25,84.9,88.3,624411,20181030
530007,JK TYRE IND,100.5,110,94.1,105.9,255562,20181030
530011,MANGLR.CHEM,40.8,41,39.2,39.8,19217,20181030
530017,STD.INDUST.,16.3,16.75,16.05,16.65,10234,20181030
530019,JUBILANT,650.05,664.9,644.55,650.65,21812,20181030
530023,THEINVEST,199.9,199.9,199.9,199.9,42,20181030
530043,ACKNIT IND,133.4,153,125,147.1,66809,20181030
530047,MOHOTAIND,69.55,69.55,69.55,69.55,1,20181030
530067,CSLFINANCE,380,389,369.95,380.45,2470,20181030
530073,SANGHVI MOVE,115.15,118.5,115.15,116.8,1776,20181030
530075,SELAN EXPLOR,221.35,234.8,221.35,230.65,12515,20181030
530077,FRESHTROP FR,117,120.95,116,116.25,6721,20181030
530079,FAZE THREE L,48.95,51,48,50.5,3430,20181030
530109,VANTAGE CORP,13.91,13.91,13.91,13.91,25,20181030
530111,RAJ PACKAGIN,34,34,30.35,33.5,1113,20181030
530117,FAIRCHEM,374.7,384,374.5,382,349,20181030
530125,SAMRAT PHARM,78.3,81,78.3,81,129,20181030
530127,NPR FINANCE,26.45,26.45,23.25,23.4,2855,20181030
530129,NILE LTD.,400,417.8,400,401.7,2168,20181030
530131,UDAIPUR CEME,13.15,15.05,13.15,14.45,172830,20181030
530133,AMCO INDIA L,29.15,32.65,29.15,31.75,382,20181030
530135,OPTIEMUS,115.6,115.6,106.75,106.85,4585,20181030
530145,KISAN MOULD.,60.6,60.6,60.6,60.6,13429,20181030
530151,VIJAY TEXTIL,43.75,46.1,43.75,46.1,150,20181030
530163,KERALA AYUR,74.85,78,73.95,75.4,10863,20181030
530169,MOHIT PAPER,12.6,12.6,12.6,12.6,1,20181030
530173,OSCAR GLOBAL,5.7,6.27,5.7,6.27,204,20181030
530175,ODYSSEY TECH,21.85,21.85,20.3,21.55,1320,20181030
530177,SPS INTL.,7.4,7.45,7.4,7.45,1099,20181030
530185,SURAT TEXT.,3.35,3.51,3.15,3.18,188960,20181030
530187,ATHARV ENT,0.82,0.82,0.82,0.82,3077,20181030
530191,CHROMATIC IN,1.03,1.03,0.98,1,22157,20181030
530199,THEMIS MEDIC,306,318.95,303.2,303.2,2327,20181030
530201,KALLAM,21.45,21.45,16.7,19.85,27382,20181030
530207,BRAWN BIO,39.85,43.25,39.6,43.25,850,20181030
530215,KINGSINFRA,23,23,23,23,4000,20181030
530233,AURO LAB.,66.5,69.5,66.5,67.65,707,20181030
530239,SUVEN LIFE S,240,244.25,233.4,235.9,58958,20181030
530245,ARYAMAN FIN.,51,51.95,50.35,51.95,1390,20181030
530251,RISA INTL,0.47,0.47,0.47,0.47,3020,20181030
530259,INTER ST.OIL,13.24,13.24,13,13,311,20181030
530299,KOTHARI PROD,97,106.3,97,104.95,2899,20181030
530305,PICCADILY AG,12.5,12.5,12,12.5,1912,20181030
530307,CHAMANLAL SE,88.9,91,87,88.55,39102,20181030
530313,LAUREL ORGAN,36.1,36.1,36.1,36.1,2100,20181030
530315,HIND.TIN WRK,68.25,68.25,64.25,65,5156,20181030
530317,GODAVARI DRU,23.15,24.95,23.15,24,145,20181030
530331,PREMCO GLOB.,252,267.9,247,248.55,259,20181030
530341,MUKESH BABU,83.2,85.9,83.2,83.2,102,20181030
530343,GENUS POWER,28.25,29.35,28.25,28.7,25813,20181030
530355,ASIAN OILFIE,86.95,88.85,84.75,86.05,3953,20181030
530363,UGAR SUGAR,15.4,15.4,14.6,14.74,17345,20181030
530365,ORIENTBELL,168.7,175.5,165,165.75,2887,20181030
530367,NRB BEARINGS,154,155,152.15,153.3,1867,20181030
530369,VAMSHI RUBB.,34,34,32,33.1,3257,20181030
530377,NILA INFRA.,6.83,6.83,6.68,6.75,6527,20181030
530381,PETRON ENGG.,46,47.2,46,47.2,175,20181030
530419,SUMEDHA FISC,21.8,23.75,20,21.5,8534,20181030
530427,CHOKSI IMAG,21.5,21.5,21.5,21.5,5,20181030
530431,ADOR FONTECH,118,118,115.05,117,4151,20181030
530433,SHIVA FERT.,41.9,43,38.2,41.2,10409,20181030
530441,MAHANIVESH I,437.2,437.2,437.2,437.2,1,20181030
530445,SUMERU IND,1.17,1.17,1.17,1.17,200,20181030
530459,VALSON INDUS,30.75,32,30,30.55,5107,20181030
530461,SABOO SODIUM,8.03,8.38,8.02,8.1,2197,20181030
530477,VIKRAM THERM,81.4,81.4,72.65,77,596,20181030
530499,A.K.CAPITAL,336,374.2,333.15,374.2,352,20181030
530517,RELAXO FOOT.,751.3,770.05,748,762.65,421,20181030
530521,VIRAT INDUS.,99.8,99.8,92.85,95.75,40,20181030
530533,TERAI TEA CO,35.8,35.8,35.8,35.8,50,20181030
530543,MARG LTD,13.5,13.81,13.5,13.81,7417,20181030
530545,COSCO INDIA,184,190,180,180.35,354,20181030
530549,SHILPA MEDIC,390.05,390.5,378.9,383.75,2407,20181030
530555,PARAMOUNT CO,10,11.14,10,10.86,23011,20181030
530557,NCL RESEARCH,0.67,0.67,0.67,0.67,2945,20181030
530577,LADDERUP FIN,40,40,38,38.6,601,20181030
530579,GOLDEN GOEN,4.51,4.7,4.5,4.68,221,20181030
530585,SWASTIK INV,72.5,72.75,53.15,70.8,163,20181030
530589,PRIMA PLASTI,107,113,105.5,109.8,855,20181030
530621,AAIL,40.35,42,40.35,42,1200,20181030
530627,VIPULORG,204,211.95,200,201.65,18327,20181030
530643,ECORECO,35,35.5,34,35.5,3600,20181030
530655,GOODLUCK,62.95,63.5,61.5,61.8,2779,20181030
530665,ZENITH HEALT,1.42,1.42,1.35,1.41,11035,20181030
530689,LYKISLTD,26.05,26.05,24.7,24.7,952,20181030
530695,PRIME PROP,21.05,23.5,21.05,23.35,94,20181030
530697,ZENLABS,52.55,55.3,52.55,52.65,19957,20181030
530699,RAJRAYON,0.19,0.19,0.19,0.19,5343,20181030
530709,GOWRA LEASNG,19,19,19,19,30,20181030
530713,AJEL,6.4,6.4,6.11,6.11,214,20181030
530715,ALPS INDS.,2.75,2.75,2.49,2.49,1037,20181030
530721,ANGIND,1.5,1.5,1.47,1.47,6531,20181030
530759,STERL.TOOLS,332,344.95,330,338.8,681,20181030
530773,IVRCL LTD,1.23,1.26,1.2,1.22,361720,20181030
530789,CEEJAY FINAN,120,120.1,120,120,5401,20181030
530801,DIAMONDINFO,0.75,0.75,0.75,0.75,201,20181030
530803,BHAGIL,298,311.75,298,303.55,5195,20181030
530809,BNR UDYOG,14.7,14.7,14.7,14.7,38,20181030
530813,KRBL LTD.,356.45,357.95,341.2,344.55,9495,20181030
530815,REFNOL RESIN,17.75,17.75,17,17,229,20181030
530821,SSPDL LTD,33.2,35.7,33.2,33.25,57,20181030
530825,DAIKAFFIL CH,69,71.5,67,67,1621,20181030
530829,CIL SECURITS,20.35,20.35,17.55,19.75,179,20181030
530843,CUPID LTD,168.25,170,165.7,168.2,2438,20181030
530845,SUNSHIELD CH,182.1,195,181,193.1,1717,20181030
530859,COSBOARD IND,17.85,17.85,15.9,16.95,149,20181030
530871,CHEMBOND CHM,332.45,341.5,317.5,321.4,13454,20181030
530879,CIFL,144.75,151,144.75,151,25,20181030
530883,SUPER CROP.,19,19.25,17.5,18.25,93115,20181030
530885,FIVECORE,1.92,1.92,1.92,1.92,50,20181030
530889,ALKA INDIA,0.19,0.19,0.19,0.19,101,20181030
530897,N.G.IND.LTD.,64.95,65.1,64,65,719,20181030
530915,J.R.FOODS,19.4,19.4,19.4,19.4,557,20181030
530919,REMSONS IND.,105,108.9,105,108.9,1323,20181030
530943,SRI ADHIKARI,6.05,6.05,6.03,6.03,2287,20181030
530951,RAMINFO,35.1,38.9,35.1,37.45,602,20181030
530953,SUNIL AGRO F,43.1,45.6,42.4,45.2,297,20181030
530959,DIANA TEA CO,16.7,16.8,16,16.1,831,20181030
530961,VIKASECO,14,14.9,13.95,14.4,117282,20181030
530965,INDIAN OIL,140.25,140.25,135.7,136.5,518451,20181030
530977,SKCIL,75.05,82.9,75.05,78,500,20181030
530979,INDIA HOME,69,69.75,66.05,67.65,17345,20181030
530991,ROOPA INDUS,10.13,10.13,10.13,10.13,200,20181030
530997,UNIQUE ORGAN,15.45,15.51,15.35,15.35,5001,20181030
530999,BALAJI AMINE,451.8,460.45,445.1,453.8,1810,20181030
531003,SWARNA SECUR,14,14,14,14,1799,20181030
531029,BHARAT TEXTS,6.35,6.35,6.35,6.35,500,20181030
531041,COMPETENT AU,221.15,230,210,226.45,2591,20181030
531043,DHAN JEEVAN,19,19,19,19,200,20181030
531049,NEELKANTH RO,8.16,8.16,8.16,8.16,1,20181030
531080,SHRI KRISH,17.3,17.3,17.3,17.3,102,20181030
531082,ALANKIT,20.5,21,18.5,20.45,175235,20181030
531083,NIHAR INFO,11.1,11.35,11.1,11.1,900,20181030
531088,TULIP STAR H,54.6,54.6,52,53.3,300,20181030
531092,OM MET INFRA,30.3,30.3,29,29.1,12427,20181030
531109,ISHAN DYES,47.9,49,47.9,48.45,4540,20181030
531120,PATEL ENGG.,35.4,37,35.4,36.3,12625,20181030
531129,INANI MARBLE,12.72,12.74,12.25,12.25,1179,20181030
531137,GEMSTONE INV,0.83,0.83,0.83,0.83,1000,20181030
531146,MEDICAMEN BI,445,454,428.05,439.3,939,20181030
531147,ALICON,605.9,610.55,605.9,610.55,4,20181030
531153,DILIGENT,16.5,16.5,16.5,16.5,506,20181030
531161,ABM KNOWLEDG,67.8,67.9,67.2,67.2,616,20181030
531162,EMAMI LTD.,401,416,391.5,403.95,35346,20181030
531172,PRANAV.SPIN,15.45,15.45,15.45,15.45,50,20181030
531173,SYSCHEM (I),10.01,10.84,10.01,10.83,15009,20181030
531175,BLS INFOTE,0.19,0.19,0.19,0.19,200,20181030
531179,ARMAN FIN,301,308.1,301,308.1,100,20181030
531192,MIDINFRA,1.61,1.61,1.61,1.61,1,20181030
531198,DHANADACOL,5.78,5.78,5.78,5.78,3530,20181030
531199,GLANCE FIN.,37.7,37.7,37.7,37.7,7,20181030
531201,SHILCHAR TEC,300,300,300,300,8400,20181030
531209,NUCLE.SOFT E,376.95,394,374.25,388.75,1738,20181030
531210,COLINZ LABOR,9.69,9.69,9.69,9.69,100,20181030
531213,MANAP FIN,75,76.45,74.65,75.85,116766,20181030
531215,RTS POWER CO,32,33.4,30.55,32.4,3540,20181030
531216,COMFORT INTE,1.22,1.24,1.05,1.08,101118,20181030
531219,SHYAMAINFO,1.13,1.13,1.13,1.13,700,20181030
531223,ANJANI SYNT.,17.95,18,16.7,17.7,72,20181030
531233,RASI ELECTRO,5.8,6.01,5.51,6.01,12443,20181030
531234,VICTORY PAPR,42.7,42.7,42.7,42.7,250,20181030
531241,LINC PEN &PL,315,335.1,313,313.9,1670,20181030
531257,PRATIKSHA CH,8.55,8.55,8.55,8.55,1,20181030
531266,VST TILLERS,1890,1897,1802.25,1846.55,67,20181030
531268,B2B SOFT.,15,15,15,15,45,20181030
531272,NIKKI GLOBAL,7.5,7.5,7.5,7.5,303,20181030
531273,RADHE DEVLOP,18,18,17.3,17.4,435,20181030
531278,ELIXIR,32.95,33.1,31,32.35,278,20181030
531287,NAT PLASTIC,34,34,31.5,32.5,1046,20181030
531289,NATFIT,177,187.5,142,153.3,7637,20181030
531300,AMIT INTNL.,1.93,1.93,1.93,1.93,700,20181030
531306,DHP INDIA LT,485,492,470.5,492,867,20181030
531307,SRK INDUS,0.71,0.71,0.69,0.69,14585,20181030
531322,HAVISHA,1.25,1.25,1.19,1.19,6800,20181030
531335,ZYDUS WELL,1131,1164,1126,1156.35,990,20181030
531336,AUROMA COKE,15.6,15.6,14.2,15.6,602,20181030
531337,IRISMEDIA,22.6,22.6,22.1,22.6,140506,20181030
531339,JAIHIND PROJ,2.9,2.9,2.7,2.7,550,20181030
531340,BERVIN INV.,21.85,21.85,21.85,21.85,50,20181030
531344,CONTAIN.CORP,634.9,634.9,611.35,623,9124,20181030
531346,EASTERN TRED,49,54.95,49,50.5,32,20181030
531349,PANACEA BIOT,151,155.9,150.95,151.6,2571,20181030
531358,CHOICE INT.,88.8,88.9,86.7,87.85,5940,20181030
531359,SHRIRAM ASSE,121.55,121.55,121.55,121.55,18,20181030
531373,BYKE HOSP,76,76,72.2,74.05,8421,20181030
531381,ARIHANT FOUN,26,26,26,26,2,20181030
531390,UPSURGE INV.,26.1,26.1,26.1,26.1,44892,20181030
531395,PADAM COTTON,17.15,17.15,17.15,17.15,439,20181030
531400,ALMONDZ GLO,23.45,23.45,23.45,23.45,250,20181030
531404,ZICOM ELECTR,7.5,7.65,7.4,7.48,1984,20181030
531410,GUJ.FOILS,2.65,2.65,2.65,2.65,1,20181030
531411,TUNI TEXTILE,0.29,0.29,0.29,0.29,107,20181030
531417,MEGA CORPN.,0.87,0.87,0.87,0.87,1,20181030
531426,TAMIL.NEWSPR,259,262,255,255.55,3359,20181030
531429,ADVENT COMP.,1.5,1.62,1.5,1.62,710,20181030
531431,SHAKTI PUMPS,395,407.2,390.6,394.4,9663,20181030
531433,SUNGOLD CAP.,1.25,1.31,1.25,1.31,4754,20181030
531437,PWASML,36.45,36.45,33.2,35.5,495,20181030
531439,GOLDSTONE EN,22.5,23,22.4,22.8,26901,20181030
531449,GRM OVERSEAS,264,265,250,251,46,20181030
531453,MOHIT INDUS.,7.83,7.83,6.64,6.84,1229,20181030
531454,POLYLINK POL,16.64,16.64,16.64,16.64,202,20181030
531463,GBLINFRA,13.3,13.3,13.3,13.3,45,20181030
531471,DUKE OFFSHOR,22.55,26.65,22.55,24.1,6851,20181030
531489,CG-VAK SOFTW,41,41,39.15,39.15,242,20181030
531494,NAVKAR BUILD,14.25,14.25,14.25,14.25,40,20181030
531495,BLUECOAST,90,90,90,90,5,20181030
531497,MADHUCON PRJ,6.9,7.24,6.9,7.23,10056,20181030
531499,SYBLY INDS.,6.38,6.38,6.38,6.38,2111,20181030
531500,RAJESH EXPO.,569.5,573.15,567.5,568.95,47506,20181030
531502,ESAAR (I)LTD,0.77,0.77,0.77,0.77,5284,20181030
531503,MARIS SPIN.,39.95,39.95,38.3,38.3,8,20181030
531508,EVEREADY (I),187.45,190.4,178.2,180.05,33376,20181030
531512,ORIENT TRADE,10.03,10.03,10,10.01,114421,20181030
531515,MAHAN IND.,0.27,0.27,0.27,0.27,514,20181030
531518,VIKASPROP,1.8,1.8,1.78,1.8,393654,20181030
531524,I.C.S.A. IND,0.99,0.99,0.99,0.99,335,20181030
531525,ACE SOFTWARE,15.95,15.95,15.2,15.55,1000,20181030
531531,HATSUN AGRO,599,624.25,587,607.25,983,20181030
531539,RISHABH DIGH,54.9,54.9,54.9,54.9,131,20181030
531540,MARUTI INFRA,24.05,24.45,23.5,23.7,8314,20181030
531541,AVONLIFE,5.75,5.75,5.75,5.75,150,20181030
531543,JINDAL WORLD,315,329,311,329,14024,20181030
531548,SOMANY CRAM,344.95,345,335,338,9130,20181030
531556,CORAL (I)FIN,13.9,13.9,13.1,13.6,6562,20181030
531574,VAS INFRA,4.55,4.55,3.64,3.64,1099,20181030
531583,RAP MEDIA,12.07,12.07,12.07,12.07,1,20181030
531595,CGCL,107.6,115,107,112.2,3071,20181030
531599,FDC LIMITED,201,203.8,201,201.7,1028,20181030
531600,GOGIA CAP,39,40.95,39,40.95,249,20181030
531608,GORANI INDUS,20.9,23.1,20.9,23,90,20181030
531609,KG PETROCHEM,85,91,84,91,1514,20181030
531611,AADHAARVEN,0.49,0.49,0.49,0.49,1210,20181030
531616,STARCOM,132.35,132.35,132.35,132.35,100,20181030
531624,COUNTRY COND,2.44,2.65,2.44,2.58,9257,20181030
531633,LINCOLN PHAR,223.9,229.9,223.3,225.3,16179,20181030
531638,SURAJ LTD,39,39,37.1,38.95,518,20181030
531642,MARICOLTD,304,314.5,303.35,312.55,900534,20181030
531644,TOKYO FINANC,7.4,7.5,7.25,7.5,31500,20181030
531667,SHREE SURGOV,45.45,45.45,45.4,45.45,33,20181030
531673,ANKA INDIA,13,13,13,13,750,20181030
531686,ADVIK LABORS,2.85,3.14,2.85,3.14,634,20181030
531687,KARUTURI GLO,1.48,1.5,1.41,1.45,1417504,20181030
531695,VERONICAPRO,0.43,0.43,0.43,0.43,22,20181030
531717,VIDHIING,74,74.4,73.15,73.75,10272,20181030
531719,BHAGIRA.CHEM,391,398.7,390,391.7,1102,20181030
531723,STAMPEDE CAP,1.25,1.37,1.25,1.36,77560,20181030
531727,MENON PISTON,22.7,22.7,21.5,22.45,9556,20181030
531739,GENNEX LAB,3.64,3.76,3.55,3.58,40064,20181030
531746,PRAJAY ENGS.,10.02,10.02,9.9,9.9,1100,20181030
531761,APOLLOPIPES,431.7,444,424,427.2,17366,20181030
531768,POLY MEDICUR,215,219.95,213,218,266,20181030
531769,PFL INFOTECH,8.63,8.63,8.63,8.63,3020,20181030
531775,CISTRO TELE.,0.21,0.21,0.21,0.21,2000,20181030
531778,KACHCHHMIN,2.29,2.29,2.29,2.29,1,20181030
531795,ATUL AUTO,330.55,336.6,328.6,332.8,551,20181030
531802,PRERNA INFR,18.9,18.95,17.35,18.8,2112,20181030
531813,GANGAPAPERS,85,85,85,85,1000,20181030
531814,TIRUPATI SAR,12.6,13.6,11.51,12.65,16746,20181030
531822,RODIUM,129.9,131,129,129.8,5380,20181030
531840,IEC EDU,1.63,1.63,1.63,1.63,101,20181030
531842,LAHOTI OVER.,18.1,19.6,18.1,18.55,8445,20181030
531845,ZENITH BIRLA,0.89,0.89,0.82,0.82,2399,20181030
531847,ASIAN STAR,857.05,865.65,729.95,755,56,20181030
531859,ORIENTAL VEN,555,567.95,550.1,567.75,119,20181030
531861,JOINDRE CAPI,24.35,24.35,21.1,21.7,1177,20181030
531862,BHARATAGRI,106.95,106.95,103.3,104.6,847,20181030
531867,UNITECH INTE,6.37,6.88,6.37,6.88,1000,20181030
531869,SACHETA MET.,44.8,44.8,39.5,40,25233,20181030
531879,PIONEER DIS.,167,169,163,168,692,20181030
531882,KWALITYLTD,6.72,6.72,6.72,6.72,141961,20181030
531888,REXNORD ELE.,37.7,37.7,32,35.65,1069,20181030
531893,SAWACA BUSI,2.05,2.05,2.05,2.05,356,20181030
531898,SANGUINE MD,0.25,0.25,0.25,0.25,1500,20181030
531910,MADHUVEER,1.39,1.39,1.39,1.39,1000,20181030
531919,MUDIT FINLEA,66.5,66.5,66.5,66.5,32,20181030
531923,DHAMPURE SGR,10.2,10.2,10.2,10.2,300,20181030
531925,SHANTANU SHE,1.27,1.27,1.23,1.23,19255,20181030
531936,BLUE CHIP(I),0.29,0.29,0.28,0.28,25300,20181030
531950,VERTEX SEC.,1.75,1.98,1.75,1.94,5886,20181030
531952,RIBA TEXTILS,81.7,82.35,79.5,81.7,20817,20181030
531977,CHARTERLOGIS,6.15,6.45,6.15,6.45,19478,20181030
531978,AMBIKA COTTO,1148.35,1163.55,1140,1146.3,284,20181030
531979,HIND ALUMIN,92,94,90.6,91,1196,20181030
531996,ODYSSEY CORP,1.58,1.58,1.58,1.58,1000,20181030
532005,SAM INDUS.,8.51,8.8,8.51,8.8,2108,20181030
532007,SHREEVAT.FIN,6.39,6.39,6.39,6.39,50,20181030
532011,POOJA ENT,52,52,51.9,51.9,203,20181030
532022,FILAT FASH,2.44,2.44,2.27,2.27,1301,20181030
532029,SINDHU TRADE,150.15,150.15,150.15,150.15,110,20181030
532033,JAIN STUDIOS,8.17,8.17,8.17,8.17,1516,20181030
532035,UNISTAR MULT,3.81,3.81,3.81,3.81,5,20181030
532039,ZENOTECH,42.5,42.5,39,39.15,13141,20181030
532051,SWELECT,280.05,283.4,274,278.05,505,20181030
532053,WALLFORT FIN,46.65,46.65,42.7,42.7,1337,20181030
532054,KDDL LTD,420,423.3,412,412.65,178,20181030
532067,KILPEST (I),70,75,68,69.3,5433,20181030
532070,SUPERB PAPER,25.5,25.5,22.9,23.35,7000,20181030
532072,INTER DIGI,0.15,0.15,0.15,0.15,50,20181030
532081,KSERASERA,0.19,0.19,0.19,0.19,7456,20181030
532097,MUKAND ENGG.,22,22.1,21.4,21.9,12649,20181030
532114,AREALTY,0.86,0.86,0.86,0.86,300,20181030
532121,DENA BANK,15.75,17.05,15.55,15.9,832645,20181030
532123,BSE INFRA,2.5,2.6,2.46,2.46,7314,20181030
532129,HEXAWARE TEC,315,327.85,314,325,82652,20181030
532134,BANKBARODA,107.8,113.5,106.05,110,4004868,20181030
532139,G-TECH INFO.,1.96,1.96,1.96,1.96,15,20181030
532141,ANDHRA CEMEN,6.4,6.4,6.2,6.32,6701,20181030
532143,SKM EGG PROD,68,69,65,65.65,3380,20181030
532144,WELCORP,130.55,134,128,131.2,90676,20181030
532145,H.S.(I) LTD.,8.11,9.2,8.11,9.15,2111,20181030
532149,BNK OF INDIA,81.8,88,80.35,84.3,1461229,20181030
532150,INDRAPRAST,38,38.55,38,38.2,3757,20181030
532155,GAIL (I) LTD,350,368.45,350,359.45,250097,20181030
532156,VAIBHAVGBL,722.25,748,722.25,743,2252,20181030
532159,PUSHPA.FLORI,30.1,30.1,30.1,30.1,1262,20181030
532162,JK PAPER,169.3,170.2,165.75,167.8,42570,20181030
532163,SAREGAMA (I),483.5,499.15,480.1,484.65,3680,20181030
532164,MINOLTA FIN.,0.54,0.54,0.54,0.54,500,20181030
532172,ADROITINFO,20.8,20.8,20.8,20.8,30,20181030
532173,CYBERTECH,42.25,43.5,41.45,43.35,7134,20181030
532174,ICICI BANK,348.9,353.8,343,345.9,1908371,20181030
532175,CYIENT,621,625.95,618,621.15,10287,20181030
532178,ENGINRS.(I),116.35,119.5,113.6,114.15,139612,20181030
532179,CORPN.BANK,23.9,26.7,23.9,25.8,70810,20181030
532180,DHANALAK.BNK,11.6,13.22,11.48,13.02,77858,20181030
532181,GUJ.MINERAL,84,87.9,83.95,86.15,40402,20181030
532183,GAYATRI SUGR,3.7,3.8,3.7,3.7,2295,20181030
532187,INDUSIND BNK,1420.95,1421.6,1350,1363.5,292568,20181030
532189,INDIA TOURIS,285.85,302.5,285.85,293.8,4714,20181030
532209,J & K BANK,42,43.9,41.1,43.1,95213,20181030
532210,CITY UNION,169.85,171.85,168.5,171,3508,20181030
532212,ARCHIES LTD,25.6,26,25.15,25.9,6837,20181030
532215,AXIS BANK,565,571.1,558.75,562.6,483898,20181030
532216,HB STOCKHOL.,10.5,11.4,10.5,11.4,638,20181030
532218,SOUTH IND.BK,14,14.77,13.89,14.35,3014801,20181030
532219,ENERGY DEV.,9.5,10.01,9.5,10.01,6832,20181030
532221,SONATA SOFT.,283.55,294.7,283.55,286,10660,20181030
532230,BENGAL TEA &,44.1,44.1,44.1,44.1,400,20181030
532234,NAT.ALUM,72,72,68.7,69.05,1256550,20181030
532240,INDIA NIPPON,444.75,452.55,429.95,437.8,1113,20181030
532259,APAR INDUS.,553,574.2,549.8,561.6,647,20181030
532268,ACCELYA,956.9,970.35,951.1,967.7,79,20181030
532271,CYBERMATE,1.82,1.99,1.82,1.99,15746,20181030
532275,LANDMARC LEI,0.5,0.5,0.5,0.5,530,20181030
532276,SYNDICATE BN,33.7,36.85,33.25,35.05,959198,20181030
532281,HCL TECHNO,994,1016.8,977,1004.6,48178,20181030
532282,CASTEXTECH,1.09,1.12,1.06,1.1,28698,20181030
532284,TCFC FINANCE,30,30.05,29.5,30,296,20181030
532285,GEOJITFSL,40.1,40.5,39.3,39.55,15902,20181030
532286,JINDAL STE,168.8,175.4,167.85,170.35,764924,20181030
532290,BLB LTD.,5.5,5.76,5.32,5.65,3756,20181030
532296,GLENMARK PHA,605.05,615.15,599,604.05,32713,20181030
532300,WOCKHARDT,500,507,481.2,490.5,196662,20181030
532301,TATA COFFEE,97.2,97.9,95.55,96.05,37904,20181030
532305,IND-SWIFT LA,58,59.6,58,59.45,1273,20181030
532309,GEPIL,810.05,814.25,807.5,809.05,191,20181030
532310,SHREE RAMA,6.23,6.35,5.82,5.96,6387,20181030
532313,MAHINDRALIFE,408,411.2,401,405.2,951,20181030
532316,S KUMARS.COM,1.51,1.58,1.51,1.58,200,20181030
532318,GEMINI COMMU,0.3,0.3,0.3,0.3,1500,20181030
532321,CADILA HEALT,351.9,357,347,348.8,88238,20181030
532323,SHIVA CEMENT,17.65,18.25,17.2,17.4,214046,20181030
532324,CINEVISTA,5.51,5.51,5.21,5.21,55,20181030
532326,INTENS TECH,44.65,44.65,44.5,44.65,4131,20181030
532329,DANLAW TECH.,107,111.35,107,111.35,879,20181030
532330,BIOPAC INDIA,8.79,8.79,8.3,8.37,5592,20181030
532331,AJANTA PHARM,1025,1037.3,1006.8,1010.55,24107,20181030
532333,HB PORTFOLIO,24.2,25.4,24.2,24.6,720,20181030
532334,HB ESTATE DE,15,15.1,14.15,14.15,2232,20181030
532336,BARON INFO.,0.19,0.19,0.19,0.19,900,20181030
532339,COMPUCOM SOF,10.9,11.29,10.9,11.06,8272,20181030
532340,OMNI AX'S SO,1.43,1.43,1.43,1.43,2000,20181030
532341,IZMO,69.95,72,69.55,70.15,6931,20181030
532342,COMMEX TECH,0.38,0.38,0.38,0.38,1818,20181030
532343,TVS MOTOR L,553,553,535.5,538.45,91497,20181030
532345,GATI LTD.,74.2,76.25,74.1,74.6,68246,20181030
532348,SUBEX LTX,5.5,5.74,5.26,5.57,163130,20181030
532349,TRANSPORT CO,284.45,288,277.5,285.05,885,20181030
532350,PADMALAYA TE,2.4,2.4,2.19,2.19,251,20181030
532351,AKSH OPTIFIB,27.15,28.4,27.05,27.5,349980,20181030
532354,VIRGOGLOB,0.85,0.85,0.85,0.85,1000,20181030
532356,TRIVENI ENGG,47.5,50,47.5,48.35,143589,20181030
532357,MUKTA ARTS,35.4,37.5,35.4,36.95,2084,20181030
532362,NAGPUR POWER,25.55,30,25.55,27,1236,20181030
532365,DYNACONS SYS,33,35.6,32.5,32.8,6917,20181030
532366,PNB GILTS,27.8,29.2,27.45,28.15,42532,20181030
532368,BCG,3.65,3.65,3.65,3.65,13152,20181030
532369,RAMCO INDS.,186.1,195,184,190.1,1743,20181030
532370,RAMCO SYSTM,297.85,305.9,294.95,299.95,2067,20181030
532371,TATA TELESER,4.35,4.35,3.97,4.04,262756,20181030
532372,VIRINCHI,73,75,71,74.25,10073,20181030
532373,WEPSOLN,28.6,28.6,26.15,26.15,330,20181030
532374,STER TECH,368.1,395,365.75,369.75,618616,20181030
532375,TIPSINDUSTR,64.8,66.8,64.8,66.8,26,20181030
532376,MRO-TEK,48.95,50,48.05,48.05,8440,20181030
532379,FIRSTOBJ,14.18,14.18,14,14.18,9900,20181030
532380,BABA ARTS,3.6,3.6,2.97,3.35,1802,20181030
532382,BALAJI TELE.,98.1,98.35,95.45,96,3144,20181030
532384,TYCHE INDS,86.5,86.5,78.25,78.6,272,20181030
532386,CALIFORN.SOF,32.2,34.65,32.2,34.65,6762,20181030
532388,INDIAN OVER.,14.25,15.4,14.07,14.73,188778,20181030
532390,TAJ GVK HOTL,161.95,168,161.9,165.75,1090,20181030
532391,OPTO CIRCUIT,9.78,10.02,9.6,9.97,104751,20181030
532392,CREATIVE EYE,2.9,2.9,2.9,2.9,1001,20181030
532395,AXISCADES,66.4,72.75,66.4,71.9,23381,20181030
532397,ARMS PAPER,1.19,1.19,1.19,1.19,28,20181030
532400,KPIT,219.8,224.75,212.95,214.6,167621,20181030
532401,VIJAYA BANK,43.5,45.25,43.1,44.45,240653,20181030
532404,SAVEN TECHNO,11.83,12.02,11.06,11.65,5835,20181030
532406,AVANTEL LTD,180,205,180,200.8,19796,20181030
532407,MOSCHIP SEMI,20.45,22,20.45,21.55,53587,20181030
532408,MEGASOFT LTD,6.48,7.2,6.48,7.02,11460,20181030
532410,TRANSCORP IN,24.1,25.4,24.05,25.2,3197,20181030
532413,CEREBRA INTE,31.4,32.35,31,32.2,14193,20181030
532414,IKF TECHNO,0.37,0.39,0.37,0.37,88162,20181030
532416,MID-DAY MULT,15.35,15.85,15,15.6,14453,20181030
532418,ANDHRA BANK,26.8,28.4,26.25,27.65,223555,20181030
532419,SMARTLINK,91.1,91.8,88.05,90.1,1515,20181030
532424,GODREJ CONS,719.95,719.95,702.25,713.85,69370,20181030
532425,GULSHAN CHEM,3.81,3.81,3.81,3.81,251,20181030
532430,BF UTILI,206,208.3,197.2,200.15,58850,20181030
532432,UNITD SPR,548,566.2,532,560.95,102746,20181030
532439,OLECTRA,211,217.6,205,209.15,29964,20181030
532440,MPS LTD,512.1,524.85,512.1,524.75,77,20181030
532443,CERA SANITAR,2447.65,2447.7,2349.95,2375.5,240,20181030
532444,T. SPIRITUAL,0.75,0.75,0.75,0.75,2500,20181030
532454,BHARTI ARTL,295.9,303.6,289.6,291.85,213258,20181030
532455,SHALIMAR WIR,18.55,19.6,18.55,19,6904,20181030
532456,COMPUAGE INF,22.05,22.05,21.6,21.85,7276,20181030
532457,GULSHAN POLY,55,56.35,53.75,55.9,654,20181030
532459,AUNDEFAZE,25.3,25.3,25.3,25.3,4,20181030
532460,PONNI SUG(ER,124,139.8,123,126.95,400,20181030
532461,PUNJAB NATIO,71.15,75.2,70.8,72.45,3270086,20181030
532466,ORACLE FIN,3507.95,3555,3500.1,3521.5,1845,20181030
532467,HAZ MUL PRO,0.54,0.54,0.54,0.54,5000,20181030
532468,KAMAHOLDING,4900.1,5099,4900,4920.9,86,20181030
532475,APTECH LTD,148.95,155.4,146.95,150.05,59352,20181030
532477,UNION BANK L,70.5,79.3,69.1,75.7,3559500,20181030
532478,UNITED BREWA,1171.9,1178.4,1148.85,1173.9,18948,20181030
532479,ISMT LTD,5.51,5.78,5.51,5.78,2505,20181030
532480,ALLAHABAD BK,40.9,43.5,40.25,41.8,1031215,20181030
532481,NOIDA-TOLL B,6.95,7.79,6.95,7.63,37554,20181030
532482,GRANULES (I),103,103.55,96,97,933658,20181030
532483,CANARA BANK,244,263.4,235.55,256.3,1407324,20181030
532485,BALMER LA.IN,387.9,398.8,385.05,395.6,3153,20181030
532486,POKARNA LTD,136.05,136.7,131.3,133.8,1958,20181030
532488,DIVI'S LAB.,1440.8,1500,1435.45,1487.3,154018,20181030
532493,ASTRA MICRO,79.5,80.35,76.6,78.5,109419,20181030
532497,RADICOKHAIT,380.95,394,376.4,388.4,104840,20181030
532498,SHRMCITYUN,1616,1633.2,1599.85,1623.45,148,20181030
532500,MARUTISUZUK,6800,6876,6680,6697.85,66822,20181030
532503,RAJAPAMILLS,750,750,717,742.05,932,20181030
532504,NAVIN FLUORI,651,691.6,650.05,686.9,12126,20181030
532505,UCOBANK,17.2,18.75,17,17.8,167700,20181030
532507,BAG FIL MED,4.84,4.84,4.52,4.55,15225,20181030
532508,JSL,55.3,55.3,51.05,53.8,52892,20181030
532509,SUPRAJIT ENG,227,244.4,222.8,229.85,7308,20181030
532511,EXCEL CROP.,3645,3645,3590,3599.3,673,20181030
532513,TVSELE,230.45,230.45,230.45,230.45,464,20181030
532514,INDRA GAS,251.45,256.8,250.1,252.1,49790,20181030
532515,TV TODAY,386.5,392.7,381.15,387.2,737,20181030
532518,FLORENCE,1350.2,1350.2,1301,1338.15,891,20181030
532521,PALRED,34.8,34.8,34.8,34.8,150,20181030
532522,PETRONET LNG,219.15,221.4,215.75,217.35,32371,20181030
532523,BIOCON LTD.,623,644,619.9,640.25,214064,20181030
532524,PTC INDIA,77.8,79.3,75.45,75.85,221010,20181030
532525,BANK MAHA,11.83,14.01,11.65,13.95,2314738,20181030
532527,RK FORGINGS,556.95,565.95,539.4,550.2,619,20181030
532528,DATAM GLOB,112.9,114.8,111.6,111.85,5364,20181030
532529,NDTV,33.3,33.3,33,33,45,20181030
532531,STAR,422.95,423.95,409.7,413.75,64024,20181030
532532,JAIPRA,6.05,6.45,6,6.23,10087283,20181030
532538,ULTRATECH CM,3453.55,3495.9,3425.5,3457.9,8838,20181030
532539,MINDA IND,327,351,312.15,314.85,5910,20181030
532540,TCS LTD.,1866.95,1909,1846.55,1895.4,143803,20181030
532541,NIITTECH,1257,1257,1184.4,1208.15,66591,20181030
532543,GULFPETRO,68,68.6,68,68.15,2423,20181030
532548,CENTURYPLY,171,175.25,167.25,173.75,11226,20181030
532553,WELENT,120,126,116.5,123.35,186569,20181030
532555,NTPC LTD,159.15,160.75,157.2,159.75,156345,20181030
532604,SALSTEEL,5.51,5.7,5.45,5.69,4849,20181030
532605,JBM AUTO,269,281.45,269,272.55,3406,20181030
532609,BHARATIDIL,2.83,2.83,2.58,2.8,19415,20181030
532610,DWAR SUGAR,29.35,29.7,28.05,28.55,114820,20181030
532612,INDOCO REM,189.9,190.9,185.1,186.85,356,20181030
532613,VIPCLOTHNG,38.45,40.75,38.45,39.5,20165,20181030
532616,XCHANGING,37.1,37.1,37.1,37.1,700,20181030
532617,JETAIRWAYS,218.9,240.9,217.4,235.75,1074114,20181030
532621,MORARJETEX,23.5,23.5,23,23.05,3361,20181030
532622,GATEWAY DIST,140.8,140.85,135.15,137.55,8734,20181030
532624,JINDALPH,31,32.85,30.75,32,2351,20181030
532626,PONDY OXIDES,380.1,406,375.1,387.8,28019,20181030
532627,JPPOWER,1.88,1.91,1.83,1.91,5642243,20181030
532628,3I INFOTECH,3.13,3.5,3.08,3.4,379001,20181030
532629,MCNALLYB,14.3,14.4,13.6,13.65,13559,20181030
532630,GOKALDAS,77.05,78.5,75.95,76.5,6710,20181030
532633,ALLSEC TECH,244.95,259,242,246.55,8,20181030
532636,IIFL,418.7,438.25,407.25,433.75,17583,20181030
532637,MAN DRUGORG,86,86,78,78.15,6855,20181030
532638,SHOPPER STOP,534,535,473.25,488.5,1830,20181030
532641,NDL,68.25,68.5,66.9,68.3,636,20181030
532642,JSWHL,2189.15,2200,2151.65,2175.65,70,20181030
532644,JK CEMENT,667.8,675,660.1,670.55,572,20181030
532645,BEEYU OVERSE,0.37,0.37,0.37,0.37,5000,20181030
532646,UNIPLY IND,64,64,55.2,55.4,3070,20181030
532647,PROVOGUE IND,2.7,2.78,2.51,2.67,18596,20181030
532648,YES BANK,181.55,190,181,182.05,3726322,20181030
532649,NECTAR LIFE,21.5,22.15,21.5,21.8,23594,20181030
532650,MSP STEEL,12.11,14.5,12.11,13.42,3645,20181030
532651,SPL INDS,36,37,34.4,34.95,16838,20181030
532652,KARNATAKA BK,97.85,105.75,97.8,102.1,756155,20181030
532654,MCLEOD RUSSE,131.9,136.8,131.15,134.65,9599,20181030
532656,FACOR ALLOYS,2.01,2.07,1.95,1.97,59538,20181030
532658,EON ELECT,42.85,43.75,41.25,41.7,1543,20181030
532659,IDFC,37,37,35.7,36.1,336229,20181030
532660,VIVIMED LABS,37,38.4,37,37.5,37281,20181030
532661,RANE MADRAS,473.75,473.75,462.85,464.25,398,20181030
532662,HT MEDIA,41,41.45,40.55,40.65,7623,20181030
532663,SASKEN,657.4,675,650.55,664.05,7910,20181030
532666,FCS SOFTWARE,0.24,0.24,0.22,0.24,551662,20181030
532667,SUZLONENERGY,6.3,6.4,6.18,6.22,2712994,20181030
532668,AURIONPRO SO,155.2,155.2,150.55,152.25,1179,20181030
532669,SOUTHBIOTEC,1.77,1.77,1.77,1.77,409,20181030
532670,RENUKA SUGAR,13.6,13.95,13.06,13.18,176481,20181030
532673,KM SUGARMILL,8.9,9.09,8.7,8.95,53860,20181030
532674,BANNARI AMMA,200.55,200.55,193,195,1218,20181030
532676,PBA INFRASTR,7.25,7.25,7,7,585,20181030
532678,BOMBAY RAYON,13.5,13.9,12.75,12.85,71727,20181030
532679,SORILINFRA,401.25,419.9,394.3,400.55,12124,20181030
532682,ABG SHIPYARD,3.1,3.27,3.1,3.27,1010,20181030
532683,AIAENGINEER,1705.9,1773,1705.9,1720.25,5802,20181030
532684,EVEREST KANT,28.95,29.85,28.9,29.05,11282,20181030
532686,KERNEX MICRO,21.05,21.05,21.05,21.05,1,20181030
532687,REPRO INDIA,565,614.95,565,594.65,956,20181030
532689,PVR LTD,1320,1353.45,1320,1336.65,17842,20181030
532692,RADHA MADHAV,32.75,33,32.6,32.8,7013,20181030
532693,PUNJ LLOYD,8.1,8.5,8.05,8.48,65599,20181030
532694,BARTRONICSIN,7.37,7.37,7.03,7.08,700,20181030
532695,CELEBRITYFAS,8.93,9.34,8.93,8.99,1115,20181030
532696,EDUCOMP SOLN,3.82,3.82,3.82,3.82,44621,20181030
532698,NITINSPINNER,74.7,77.05,74.7,76.15,2776,20181030
532699,ROYALORCH,109,110.9,107.25,107.9,699,20181030
532700,ENT NETWORK,642,678,642,667.7,3499,20181030
532701,SREE SAKTHI,6.25,6.8,6,6.32,12436,20181030
532702,GUJ PETRONET,170.15,175.7,169.4,175.1,10107,20181030
532705,JAGRAN PRAK,113.3,114.75,113.05,113.6,2376,20181030
532706,INOX LEISURE,215,223.6,215,218.05,440607,20181030
532707,DYNEMIC PRO,142.9,142.9,134.7,135.75,1846,20181030
532708,GVK POWERINF,7.7,7.92,7.52,7.72,1043111,20181030
532710,SADBHAV ENGG,193.2,199.25,192.6,197,7014,20181030
532711,SUNIL HITECH,1.85,1.85,1.85,1.85,166617,20181030
532712,REL COM LTD,10.9,11.95,10.77,11.66,13712570,20181030
532713,SAKUMA EXPO,215.85,218.6,212.95,213.1,4327,20181030
532714,KEC INTERN,283.9,283.9,270.8,272.1,20439,20181030
532717,INDOTECHTR,100.05,105,100,104.4,341,20181030
532718,PRATIBHA IND,2.69,2.69,2.6,2.64,50351,20181030
532719,BL KASHYAP,23,24.7,23,24.15,40967,20181030
532720,M&M FINANSER,401.55,405,392.8,394.85,299118,20181030
532721,VISA STEEL,9.29,9.29,8.72,9.09,2418,20181030
532722,NITCO TILES,33.55,36.5,33.55,35.55,38995,20181030
532725,SOLAR IND,963.05,975.8,960.1,969.4,537,20181030
532726,GALLAN METAL,54,54,50.3,51.2,19663,20181030
532727,ADHUNIK MET,2.84,2.84,2.8,2.8,5021,20181030
532728,MALU PAPER,43.7,45,43.7,44.8,2208,20181030
532729,UTTAM SUGAR,146.9,151,141.3,143.35,23571,20181030
532730,STL GLOBAL,10.95,11.37,10.8,11.23,21810,20181030
532732,KEWAL KIRAN,1300,1300,1300,1300,3,20181030
532733,SUN TVNET,646.9,668.7,640.05,650.6,68632,20181030
532734,GODAWARI POW,386.1,394.9,379,380.55,21883,20181030
532735,RSYSTEMINT,30.6,38.9,30.6,38.45,1984,20181030
532737,EMKAY GLOB F,100,100,96.65,99,688,20181030
532738,TANTIA CONS,4.77,5.12,4.7,5,534,20181030
532740,LOKESH MACH,46.65,47.1,44.65,44.75,85507,20181030
532741,KAMDHENU,170,170,170,170,244,20181030
532742,PAUSHAK LTD,2199,2205.55,2152,2161.9,2034,20181030
532744,GTN TEXTILE,12.3,12.3,12.3,12.3,3,20181030
532745,INDICAP,40,43,40,42.9,6477,20181030
532746,UNITY INFRA,1.7,1.7,1.7,1.7,2500,20181030
532748,PRIME FOCUS,66.9,69.9,65.4,68.65,1983,20181030
532749,ALLCARGO,99.1,102.75,99.1,101.05,8872,20181030
532751,EASUNREYRL,6.52,6.9,6.5,6.51,26427,20181030
532754,GMR INFRASTR,16.3,16.65,16.05,16.45,1928505,20181030
532755,TECH MAH,661.9,692.1,658,683.65,206560,20181030
532756,MAHINDCIE,264,267,263,264.8,8815,20181030
532757,VOLTAMP TRAN,797.95,810.5,792.95,806.75,156,20181030
532759,ATLANTA,29.25,29.25,27.55,27.95,13858,20181030
532760,DEEP INDS,100.3,103.85,99.75,100.3,2010,20181030
532761,HOV SERVICES,174.15,178,173.5,175.35,1218,20181030
532762,ACTION CONST,99.25,101.35,94,95.35,79860,20181030
532764,GEECEE,108.5,110,107,107.45,1597,20181030
532765,USHER AGRO,1.4,1.4,1.4,1.4,812,20181030
532766,RICHA IND,4.02,4.35,3.51,4.15,4190,20181030
532767,GAYATRI PROJ,164,176.6,164,175,3135,20181030
532768,FIEM INDS,623,623,614.35,619.8,4576,20181030
532771,JHS SVEN,28.25,28.6,27.9,28.15,19486,20181030
532772,DCBBANK,161.9,167.55,157,159,115300,20181030
532773,GLOBAL VECT,66,66.45,63.65,64.35,465,20181030
532774,INSPIRISYS,66.35,66.65,64.5,65.35,3082,20181030
532775,GTL INFRAST,1.3,1.34,1.28,1.31,605323,20181030
532776,SHIVAM AUTO,43.3,45,43.3,43.6,4690,20181030
532777,INFO EDGE,1574,1620,1534,1582.5,5066,20181030
532779,TORNT POWER,234.95,239.4,226.05,227.4,188158,20181030
532780,PARSVNATH,7,7.25,6.79,7.02,25089,20181030
532782,SUTLEJ TEXT,47.8,47.8,44.9,45.55,897,20181030
532783,DAAWAT,36.3,36.95,35.1,36.05,123343,20181030
532784,SOBHA,432.95,450.75,432.95,447.65,48870,20181030
532785,RUCHIRA PAP,132,134.15,130.5,130.7,10406,20181030
532787,ESS DEE ALUM,12.5,12.7,12.25,12.7,2449,20181030
532788,XLENERGY,1.14,1.14,1.04,1.14,765,20181030
532790,TANLA,31.25,33.2,31.25,33.2,52861,20181030
532794,ZEEMEDIA,24.3,24.9,24.3,24.45,50264,20181030
532795,SITINET,8.5,8.8,8.4,8.53,927607,20181030
532796,LUMAX TECH,161.95,165.65,161.1,164.15,1482,20181030
532797,AUTOIND,57.5,58.25,57.1,57.35,3333,20181030
532798,NTWK MED INV,42,42.65,40.7,41.1,93307,20181030
532799,HUBTOWN,39.75,41.05,39.1,40.65,7708,20181030
532800,TV18BRDCST,37.5,38,37.1,37.25,248073,20181030
532801,CAMBRIDGE,47.65,47.65,47.65,47.65,2,20181030
532804,TECHNOCRAFT,579,589.95,564.35,581.7,1540,20181030
532805,REDINGTON,83,85.9,82.05,83.05,21911,20181030
532806,AI CHAMPDNY,13.3,13.3,13.3,13.3,55,20181030
532807,CINELINE,44,46,42.3,45.3,399,20181030
532808,PGIL,136,140,123,127.15,10041,20181030
532809,FSL,58.15,62.7,57.95,61.15,656288,20181030
532810,POWER FINAN,92,93.65,90.3,91.45,1065759,20181030
532813,C & C CONSTR,26.05,28.6,26.05,27.2,13204,20181030
532814,INDIAN BANK,238,263.95,238,256.8,390115,20181030
532815,SMS PHARMACE,65.4,65.4,63.75,64.55,287,20181030
532817,ORIENTAL,11,11.39,11,11.39,2,20181030
532819,MINDTREE LTD,778,792.9,770.55,786.25,44848,20181030
532820,ELAND,7,7,7,7,10,20181030
532822,IDEA,37.5,39.25,37.4,38.95,989699,20181030
532826,RAJ TELE,41.45,41.45,40.15,41.45,218,20181030
532827,PAGE INDUSTR,30000,30000,29025,29101.9,1563,20181030
532828,AMD INDUS,18.5,21.05,18.5,20.15,4638,20181030
532829,LAWRESHWAR,22.05,23.7,22,22.85,84,20181030
532830,ASTRAL POLY,875.3,914.05,863.75,905.85,1818,20181030
532832,INDBUL REAL,72.5,75.15,71.35,72.05,439546,20181030
532834,CAMLINFINE,44.85,47,44.1,46.25,60818,20181030
532835,ICRA,3256,3256,3182,3252.7,11,20181030
532839,DISH TV,43.5,44.3,42.8,43.65,305180,20181030
532841,SAHYA INDU,188.2,195.75,186,186.85,2560,20181030
532842,SREE RAYALA,152.8,153.85,146.4,149.8,1225,20181030
532843,FORTIS,130.2,134.1,130.15,133.9,50519,20181030
532845,TGBHOTELS,12,12.1,11.85,12.03,858,20181030
532847,HILTON MET,23.3,23.9,23.1,23.8,45,20181030
532848,DELTA CORP,231.2,236.65,228.5,235.3,272285,20181030
532850,MIC ELECTRON,2.33,2.39,2.3,2.39,62724,20181030
532851,INSECTCID,406,420,390.55,415.35,1147,20181030
532852,MCD HOLDING,30.45,30.45,28.25,29.2,3708,20181030
532853,ASAHI SONG,247.85,251.95,244.15,247.3,984,20181030
532854,NITIN FIRE,1.71,1.85,1.71,1.77,30111,20181030
532855,HARYA CAPFIN,34.5,36,34.5,35.3,1658,20181030
532856,TIME TECHNO,110.7,113.1,109.15,110.95,6433,20181030
532859,HGSL,652.6,665,652.6,665,195,20181030
532864,NELCAST,70.7,71.65,69.5,70.35,2647,20181030
532865,MEGHMANI,75.6,75.6,72.35,72.8,168023,20181030
532867,V2RETAIL,310.15,318,307.7,311.2,22940,20181030
532868,DLF LIMITED,164.95,166.5,160,161.9,479393,20181030
532869,TARMAT,28,32.6,28,31.9,7,20181030
532871,CELESTIAL,7.6,8.34,7.6,8.33,9171,20181030
532872,SUNPHA ADV,312.25,314.8,298,299.65,46548,20181030
532873,HOUSING DEV,19.5,20.2,19.15,19.95,322423,20181030
532874,SURYACHAKRA,0.5,0.54,0.5,0.54,48688,20181030
532875,ALLIED DIGIT,12.52,13.4,12.52,13.24,2433,20181030
532878,ALPA LAB,25.4,26.15,25.4,26.05,2183,20181030
532879,SIR SHADI LA,38.9,40.8,38.9,40.8,1786,20181030
532880,OMAXE LTD,212.9,213.5,211.85,212.55,136694,20181030
532883,ZYLOG SYSTEM,0.9,0.9,0.84,0.88,5924,20181030
532884,REFEX,17,17,16.3,16.3,6350,20181030
532885,CENTRAL BK,30.95,32.15,30.95,31.55,169755,20181030
532886,SEL MANUF,1.18,1.18,1.15,1.18,74871,20181030
532887,NTL,1.22,1.22,1.22,1.22,323,20181030
532888,ASIAN GRANIT,176.35,185.7,176.35,178.1,2277,20181030
532889,K.P.R. MILL,634.7,634.7,608.95,612,1180,20181030
532890,TAKE SOLUT,159.05,159.15,154.4,155.2,11139,20181030
532891,PURAVANKARA,66.4,68.7,66.25,67.2,12539,20181030
532892,MOTILALOFS,595.9,649,595.9,632.55,8589,20181030
532893,VTM LTD,27,28,26.15,27.9,16570,20181030
532894,IWIND ENERGY,4.4,4.6,4.4,4.55,7650,20181030
532896,MAGNUM VENT,5,5,5,5,200,20181030
532898,POWER GRID,189.3,189.3,186.1,186.8,93537,20181030
532899,KAVERI SEED,478.5,496.4,474.85,491.65,23055,20181030
532900,PAISALO,302.55,302.55,302.55,302.55,10,20181030
532902,CONSOL CONST,1.7,1.75,1.65,1.69,5824,20181030
532904,SUPREME INFR,22.3,24,22.25,24,826,20181030
532906,MAANALU,102,105,102,104,701,20181030
532907,ILFSENGG,14.5,15.79,14.5,14.97,11468,20181030
532908,SHARON BIO,4.72,4.72,4.5,4.56,25602,20181030
532914,ARCOTECH LTD,5.54,5.54,5.5,5.54,7055,20181030
532915,RELIGARE ENT,31.5,31.55,30.6,30.85,31074,20181030
532916,BARAK VALL,16.85,16.85,16.4,16.7,811,20181030
532918,RATHI BARS,15.3,17,15.3,17,7437,20181030
532920,EMPEE DIST,16.2,16.2,14.85,15,20299,20181030
532921,ADANI PORTS,323.8,334.9,293.95,321.85,450658,20181030
532922,EDELWEISS,151.3,154.35,149.1,154.35,86974,20181030
532923,REN JEWELERY,305,307,301,302.2,5380,20181030
532924,KOLTEPATIL,242,250.75,238,239.7,2704,20181030
532925,KAUSHAL INFR,1.19,1.19,1.17,1.19,7140,20181030
532926,JYOTHY LAB,180.15,189.55,180.05,185.35,7175,20181030
532927,ECLERX,1050.85,1065,1040,1050,397,20181030
532928,TRIL,13.65,14.05,13.6,13.85,7113,20181030
532929,BRIGADE,160,166.9,157.1,160,1902,20181030
532930,BGR ENERGY,54.5,56.55,54.35,56,31561,20181030
532931,BURNPUR,3.75,3.88,3.75,3.88,5748,20181030
532932,MANAKSIA LTD,39.15,39.15,38.5,38.5,98,20181030
532933,PORWAL AUTO,36.5,38.5,35.5,36,3524,20181030
532934,PPAP,386.25,394.9,380.9,388,1529,20181030
532935,ARIES AGRO,96.45,97.45,94.8,96.45,1590,20181030
532937,KUANTUM,635,648.95,604,628.1,1974,20181030
532938,CAPF,465.7,475.8,459.65,467.6,53377,20181030
532939,RPOWER,29.9,30.6,29.45,29.75,1545545,20181030
532940,J KUMAR INFR,120,124.4,120,122.45,3610,20181030
532941,CORDS CABLE,61,61,59.75,60.45,1000,20181030
532942,KNR CONST,173.5,180.05,173.45,176.75,36169,20181030
532944,ONMOBILE,36.5,36.5,34.1,34.45,25531,20181030
532945,SHRIRAM EPC,10.65,11,10.5,10.76,1864,20181030
532946,BANG,49,49.8,47,47.95,6263,20181030
532947,IRB INFRA,127.7,129.7,125,126.25,159213,20181030
532948,TULSI EXTRU,0.95,0.98,0.91,0.91,8011,20181030
532951,GSS INFOTECH,94.4,97,92,93.05,15402,20181030
532953,V GUARD IND,176.6,183.4,176.35,182.45,59909,20181030
532955,RECLTD,113.9,114.65,110.7,111.8,493059,20181030
532959,GAMMON INFRA,0.57,0.59,0.55,0.59,1062499,20181030
532960,IBVENTURES,425,438,408,414.15,134409,20181030
532961,SITA SHREE,0.78,0.78,0.72,0.76,5000,20181030
532966,TITAGARH WAG,68.2,69.5,66.5,67.1,44555,20181030
532967,KIRI DYES,433.65,453.45,429,453.45,45288,20181030
532972,SANKHYA INFO,59.9,59.9,55.2,55.75,10396,20181030
532974,ABML,47.35,47.4,45.5,45.8,7821,20181030
532976,JAIBALA IND,15.6,16.2,15.6,16.2,310,20181030
532977,BAJAJ AUTO,2555,2582,2538.45,2554.3,20696,20181030
532978,BAJAJ FINSE,5485,5485,5318.75,5396.35,115939,20181030
532979,PIRPHYTO,27.05,27.05,27.05,27.05,5,20181030
532980,GOKUL REFOIL,7.66,8.39,7.66,7.92,220,20181030
532983,RPG LIFESCI,242.85,249.9,240.6,247.35,3081,20181030
532985,KOTAK SENSEX,349,349,349,349,27,20181030
532986,NIRAJ CEMENT,24.5,24.5,23.35,23.4,1207,20181030
532987,RANE BRAKE,513.3,544.8,509.95,522.8,1501,20181030
532988,RANE ENGVL,452,452.5,451,451,271,20181030
532989,BAFNA PHARMA,13.11,13.11,13.11,13.11,24,20181030
532991,MVL LIMITED,0.22,0.22,0.21,0.21,40349,20181030
532993,SEZALGLASS,3.78,3.78,3.43,3.76,276,20181030
532994,ARCHIDPLY IN,42.5,43,40.85,41.1,3439,20181030
532997,KSK ENERGY,0.8,0.86,0.8,0.85,153276,20181030
532998,LEHIL,29.85,30.9,29.7,30.15,5618,20181030
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,110,20181030
533008,OCL IRON&ST,2.1,2.1,2.1,2.1,5000,20181030
533012,LANDMRK PRO,3.57,4.14,3.57,3.99,1012,20181030
533014,SICAGEN IND,23.85,23.85,23.05,23.15,1794,20181030
533015,NUTEK INDIA,0.39,0.39,0.39,0.39,210,20181030
533022,20 MICRONS,41.4,42.4,41.15,41.8,5830,20181030
533023,WABCO,6330,6379,6245,6312.45,61,20181030
533029,ALKALI,62.4,65.25,60,61.55,6212,20181030
533033,ISGEC,5130.1,5450,5130.05,5418.1,929,20181030
533047,INDIAN MET,263,269,255.05,261.95,5726,20181030
533056,VEDAVAAG,27,27.9,26.15,27.75,10351,20181030
533068,ARROW TEX,23.55,25.4,23.55,25,853,20181030
533080,MOLDTKPACK,265.75,280.85,265.75,269.1,1145,20181030
533088,MAH HOLIDAY,207.95,216.85,204.2,215.25,11247,20181030
533090,EXCEL,4.95,4.95,4.55,4.55,69854,20181030
533095,BENGLA& ASM,1606.8,1639.5,1521.1,1555.7,657,20181030
533096,ADANI POWER,42.2,45.5,41.65,44.7,6867521,20181030
533098,NHPC,24.5,24.5,24,24.05,148967,20181030
533101,SURYAMBA SP,67,71,66.1,71,663,20181030
533104,GLOBUS SPR,167.7,172.3,163.85,170,77086,20181030
533106,OIL INDIA,200,200,196,196.5,16228,20181030
533107,RNAVAL,12,12.6,11.65,12.28,298549,20181030
533108,BHILWRA TEC,7.51,8.83,7.51,7.9,1872,20181030
533121,SQSBFSI,432.95,432.95,427.15,432,45,20181030
533122,RTNPOWER,3.01,3.3,3.01,3.1,205327,20181030
533137,DEN NETWORK,68.55,69,67.65,68.2,6039,20181030
533138,ASTEC LIFE,537.9,540,530.1,533,786,20181030
533144,COX KINGS,201.85,201.85,201.85,201.85,541,20181030
533146,DLINK IND,75.25,77.55,75,76.55,5829,20181030
533148,JSW ENERGY,66,67.25,64.35,66.3,63071,20181030
533149,ESSAR SECU,3.46,3.52,3.46,3.52,4500,20181030
533150,GODREJ PROP,585,608,580.65,603.05,21275,20181030
533151,D B CORP,162.2,165.75,161.55,164.45,935,20181030
533152,MBL INFRA,14.25,14.3,13.8,13.9,7332,20181030
533154,INFINITE,467.95,469,467.5,468.3,630,20181030
533155,JUBL FOOD,1097.75,1097.75,1050.5,1063.9,107353,20181030
533156,VASCON ENG,18.65,19.4,18.65,18.85,65550,20181030
533157,SYNCOM HEAL,3.57,3.57,3.47,3.56,3010,20181030
533158,THANGAMAYIL,373,432.1,373,421.8,9210,20181030
533160,D B REALTY,16.95,17.75,16.7,17.35,33217,20181030
533161,EMMBI,113.5,113.5,113.5,113.5,100,20181030
533162,HATHWAY CAB,30,30.35,29.95,30.05,90063,20181030
533163,ARSS INFRA,24.6,24.6,22.25,22.7,3479,20181030
533164,TEXMO PIPES,22.75,23.1,22.15,23.1,17861,20181030
533166,SUNDARAMMUL,2.27,2.43,2.21,2.22,199129,20181030
533167,CORO ENGG,27.5,28,27.5,28,170,20181030
533168,ROSSELL IND,82.05,82.85,80.3,81.35,1383,20181030
533169,MAN INFRA,39.9,40.15,38.65,39.1,36649,20181030
533170,TAMBOLI CAP,79,80,78,78.35,2660,20181030
533171,UNITED BANK,10.1,11.2,10.1,10.87,175884,20181030
533176,DQ ENT,8.16,8.16,6.31,7,1051,20181030
533177,IL&FS TRANS,19.35,20,19,19.4,43386,20181030
533179,PERSISTENT,554,562.15,550.65,554.65,5185,20181030
533181,INTRASOFT,107.7,118,107.7,118,14053,20181030
533189,GOENKA DIAM,0.3,0.3,0.3,0.3,3000,20181030
533192,KCP SUGAR IN,19.05,19.65,18.8,18.85,47898,20181030
533193,KIRLOSKAR EL,17.5,19.05,17.3,18.75,28500,20181030
533200,TALWALKAR,37.5,39.9,37.25,39.9,33174,20181030
533202,NITESH EST,5.8,6.37,5.5,5.61,24859,20181030
533204,MANDHANA,4.79,4.79,4.79,4.79,202,20181030
533206,SJVN,28.45,28.6,27.85,28.15,34282,20181030
533207,JPINFRATEC,2.39,2.39,2.3,2.39,177702,20181030
533208,EMAMI PAPER,189.15,193,185.9,191.65,51452,20181030
533210,KRITI NUTRI,33.5,33.5,31,32.45,17188,20181030
533211,PARAB DRUGS,3.08,3.08,3.08,3.08,1299,20181030
533212,GKB OPHTHA,121,121,119,119,17,20181030
533213,FRONT SEC,30,30.6,30,30.6,26,20181030
533217,HMVL,129.2,135.85,127.2,129.05,670,20181030
533218,EMAMI INFRA,149.5,150.2,147.85,150.2,8781,20181030
533227,ASIAN HTL E,233.55,246.3,233.55,244.7,50,20181030
533228,BHARATFIN,851.8,860,830.35,837.75,19504,20181030
533229,BAJAJ CORP,358.55,359.25,349,352.35,1588,20181030
533230,HDFCMFGETF,2898,2909.95,2898,2906.99,138,20181030
533239,PRAKASHSTL,0.58,0.58,0.58,0.58,9432,20181030
533244,GOLDIWIN,291,291,287.5,287.5,31,20181030
533248,GPPL,99.8,104.1,99.8,101.5,4803,20181030
533252,WELSPUN INV,147.05,149.1,147.05,149.1,129,20181030
533257,INDOSOLAR,2.67,2.69,2.6,2.68,35653,20181030
533259,SASTASUNDR,98.4,101.4,97.1,101.4,505,20181030
533260,CAREERP,72,72,71.1,71.6,1109,20181030
533261,EROS MEDIA,71.75,74.55,71.2,73.5,38978,20181030
533262,RAMKY INFRA,109,116.25,106.6,115.25,22210,20181030
533263,GREENPOWER,6.16,6.25,6.11,6.2,43702,20181030
533264,ELECTROSTEEL,20.25,20.25,19.4,20,48544,20181030
533265,GALLISPAT,31.35,32.5,30.15,32.35,11256,20181030
533267,CANTABIL,126,135,126,131.35,458,20181030
533269,VATECH WABA,249.3,255.2,249.3,250.85,10394,20181030
533271,ASHOKA,106.9,112.15,106.9,110.6,4084,20181030
533272,CEBBCO,13.45,13.47,13,13.35,950,20181030
533273,OBEROI REAL,422.75,440.4,420.4,423.55,25236,20181030
533274,PRESTIGE,187.65,193.15,186.2,191.45,1653,20181030
533275,GYSCOAL,8.2,8.87,8.2,8.86,96973,20181030
533278,COAL INDIA,286.8,286.8,275,275.9,173092,20181030
533282,GRAVITA,73.15,75.1,71.5,73.7,8545,20181030
533284,RPP INFRA,116.2,130.95,116.2,125.9,3356,20181030
533285,RDB REALTY,46.95,46.95,42.75,44.95,406,20181030
533286,MOIL LTD,171.2,176.9,170.85,174.4,18917,20181030
533287,ZEE LEARN,41,41.75,39.95,40.2,50695,20181030
533289,KESAR TERMI,64,65.05,63,63.5,3358,20181030
533292,A2ZINFRA,12.05,12.05,11.3,11.6,272968,20181030
533293,KIRLOIL ENG,223,223.95,220.1,220.75,941,20181030
533294,RAVI KUMAR,10.76,11.29,10.75,11.19,1389,20181030
533295,PUNJABNSIND,27.45,28.5,26.7,28.3,23287,20181030
533296,FMNL,62.25,68.7,62.05,64.4,36824,20181030
533298,SURANASOL,8.8,8.8,8.45,8.5,594,20181030
533301,SHEKHAWATI,0.28,0.28,0.26,0.27,33398,20181030
533302,KALYANI INV,1909,1929,1901,1929,56,20181030
533303,BF INVEST,245,245,226,227.05,17612,20181030
533305,SRS REAL,0.89,0.89,0.89,0.89,162,20181030
533306,SUMMIT SECU,540,545,540,545,59,20181030
533309,DALMIABHA,2041,2124.2,2015,2113.05,9030,20181030
533315,INNO INVEST,9.5,9.5,9.5,9.5,166,20181030
533316,STEL,98.4,100.85,98.4,99.6,2060,20181030
533317,OMKAR SPC,9.59,9.79,9.02,9.72,12253,20181030
533320,JUBILNT IND,102.25,102.45,100,101.2,677,20181030
533321,BIL ENERGY,0.51,0.51,0.49,0.49,19424,20181030
533326,TEXMACO RAIL,61,62.1,60.35,60.6,83508,20181030
533329,IND TERRAIN,140.25,143.85,140.25,143.85,1046,20181030
533333,FINEOTEX CH,40.05,42.5,39.05,40.8,40083,20181030
533339,ZEN TECH,60.75,63.25,59.9,62.6,20328,20181030
533343,LOVABLE,102.5,104.9,100.6,101.6,1953,20181030
533344,PTCFIN SER,14.96,15,14.65,14.85,61203,20181030
533385,N100,601,601,598,599.9,415,20181030
533389,SHILPI CABLE,2.26,2.42,2.24,2.29,28199,20181030
533393,TCI DEVELP,398.9,398.9,385,385,33,20181030
533398,MUTHOOT FIN,401.2,402,390.7,396.35,45606,20181030
533400,FCONSUMER,42,42.65,41.75,42.35,232546,20181030
533407,CIL NOVA,26.9,26.9,25.75,26.9,1020,20181030
533411,SANGH FORG,22.75,24.5,22.75,24.5,53,20181030
533427,VMS INDUSTR,14.65,15.35,14,14.3,379,20181030
533451,KARMA ENERG,20.4,20.4,20.4,20.4,2,20181030
533452,WEIZMANN FX,524.9,525.5,517.9,519.7,306,20181030
533470,RUSHIL DECOR,565.6,569,552,556.1,338,20181030
533477,ENKEI WHEEL,337.1,345,337,345,1684,20181030
533482,KRIINFRA,44.5,45.95,44.5,45,14754,20181030
533499,BGLOBAL,2.3,2.52,2.3,2.35,2034,20181030
533506,INVENTURE,13.5,13.7,13.05,13.14,66922,20181030
533519,LNT FH,122.2,126.1,121.35,123.85,932414,20181030
533520,IBULISL,350,350,326.8,326.8,31920,20181030
533540,TREE HOUSE,5.52,5.75,5.5,5.75,3510,20181030
533543,BROOKS LABS,54.2,56.5,54.2,56.15,5429,20181030
533552,RUPA & CO,278.65,312.8,278.65,301.75,18207,20181030
533553,TD POWER,131.05,138.35,130.3,131.75,13937,20181030
533569,SRS LIMITED,0.33,0.33,0.32,0.32,64137,20181030
533573,ALEM PHARMA,580.5,612.5,579.85,594.65,7178,20181030
533576,VASWANI IND,9.2,9.29,9,9,4581,20181030
533581,PG ELECTRO,112,114.05,109.5,109.95,2897,20181030
533602,LESHAIND,5.21,5.21,5.21,5.21,500,20181030
533605,PRAKASH CON,4.25,4.45,4.25,4.44,9215,20181030
533608,RDB RASAYAN,85.05,85.9,83.15,85.05,42557,20181030
533629,TIJARIA PPL,18.45,18.45,17.75,17.77,4410,20181030
533632,ONELIFE CAP,11.57,11.57,11.57,11.57,50,20181030
533638,FLEXITUFF,29.9,29.9,29.9,29.9,3020,20181030
533644,UJAAS,8.8,8.8,8.35,8.39,15083,20181030
533655,TRIVENITURB,100.05,102.8,97.65,102.15,2966,20181030
533676,INDO THAI,39.6,39.7,38.95,39.1,6452,20181030
533704,ESSAR SHIP,13.35,13.94,13.35,13.8,4,20181030
533719,IDBIGOLD,2934.01,3099.95,2934.01,2951,36,20181030
533758,APL APOLLO,1232.05,1232.05,1182.75,1211.7,9771,20181030
533761,GPT INFRA,60,63.25,58.2,62.8,3937,20181030
533896,FERVENTSYN,26.85,26.85,24.35,26.75,201,20181030
533982,TERASOFTWARE,26,26,26,26,200,20181030
534060,PMCFIN,0.42,0.43,0.41,0.42,293548,20181030
534063,FUT SOL,41.7,41.7,41.7,41.7,45,20181030
534076,ORIENT REF,221.05,235,220.75,228.15,5386,20181030
534091,MCX LTD,717.95,724.5,708.95,712.9,71437,20181030
534139,SCHNEIDER,112.5,113.15,107.45,108.55,3513,20181030
534184,NORL,1.27,1.4,1.27,1.38,37121,20181030
534309,NBCC,52.95,54.5,52.6,53.45,545948,20181030
534312,MT EDUCARE,53.25,56.1,53.1,54.2,1900,20181030
534328,HEXATRADEX,28.5,28.5,28.5,28.5,11,20181030
534369,TBZ LTD,54.25,59.3,54.25,57.95,14354,20181030
534392,VSSL,106.95,107.2,104.5,106.8,662,20181030
534425,SPECIALITY R,71.55,71.55,68.75,68.75,700,20181030
534532,LYPSA GEMS,10.75,10.8,10.23,10.49,18950,20181030
534535,BIOGRPAPER,3.99,4,3.92,3.92,1850,20181030
534597,RTNINFRA,3.19,3.34,3.17,3.25,58205,20181030
534600,JTL INFRA,105.25,109.9,96.15,107.65,1505,20181030
534612,AMTL,23.7,23.7,22.15,22.9,14486,20181030
534615,NECC LTD,8.1,8.21,7.55,7.81,2794,20181030
534623,JUPITER INFO,55,57.8,55,57.8,139,20181030
534631,CRMFGETF,3000,3000,3000,3000,5,20181030
534674,DUCON,12.53,13.35,12.53,13.08,37305,20181030
534675,PROZONINTU,27.4,28.05,27.1,27.4,12628,20181030
534680,SRG HFL,203.9,204,194.25,199.75,6989,20181030
534690,LAKSHMIVILAS,90,93.25,88.2,90.7,144194,20181030
534691,COMFORT COM,4.59,4.81,4.37,4.4,3471,20181030
534707,ADITRI,0.64,0.64,0.64,0.64,500,20181030
534731,BRONZE INFRA,0.32,0.32,0.32,0.32,1100,20181030
534734,RMCHEM,1.44,1.44,1.44,1.44,115625,20181030
534741,VIRTUAL GLO,0.33,0.33,0.31,0.33,382265,20181030
534742,ZUARI AGRO,236.9,243.5,235.2,238.05,1745,20181030
534748,STEEL EXCH,20.15,20.15,20.15,20.15,1282,20181030
534756,TARA JEWELS,3.55,3.55,3.45,3.45,800,20181030
534758,CIGNITI TECH,382.8,390,370,386,11740,20181030
534804,CARERATING,1084.2,1102,1073.55,1090.65,1988,20181030
534809,PC JEWELLER,51.7,55.75,50.25,54.1,1577083,20181030
534816,BH INFRATEL,265.5,267.3,261,265.05,212492,20181030
534976,VMART,2284,2340.25,2205.55,2340.25,5439,20181030
535141,SUNSTAR R,0.19,0.19,0.19,0.19,259544,20181030
535142,CHANNEL NINE,15.3,15.3,15.3,15.3,67500,20181030
535267,COM FINCAP,16.3,16.4,16.2,16.3,16061,20181030
535276,SBISENSEX,356.95,358.93,355.97,356,1735,20181030
535322,REPCO HOME,342,352.6,340.7,343.95,20771,20181030
535458,NRB IND BEA,23.1,23.3,23.1,23.15,302,20181030
535467,AIFL,88,88,88,88,40,20181030
535601,SREELEATHER,175,176.1,163.5,166.8,2918,20181030
535602,SHARDA MOTOR,1494.5,1494.5,1470.1,1471.05,164,20181030
535620,BINNY MILLS,73.1,73.1,72.1,73,911,20181030
535621,SV GLOBAL,73,73,69,72.7,220,20181030
535648,JUSTDIAL,467,518,467,507.55,758274,20181030
535694,EDSL,0.85,0.85,0.85,0.85,550,20181030
535754,ORIENT CEM,81.45,83.15,81.45,82.2,1980,20181030
535755,ABFRL,178,184.35,178,180.55,25250,20181030
535789,IBUL HSG FIN,780,804.85,754.15,769.2,1015047,20181030
536073,SILINFRA,7.78,7.78,7.78,7.78,380,20181030
536128,VKJINFRA,0.47,0.5,0.46,0.47,30125,20181030
536170,KUSHAL,27.8,28.4,27.8,27.85,322343,20181030
536264,TIGER LOGS,147.9,147.9,140,141.65,4457,20181030
536493,JKAGRI GEN,1050.1,1117.95,1020,1051.7,1420,20181030
536507,FUTLIF FAS,370,371.5,360.75,366.35,140,20181030
536592,SKFL,2.46,2.46,2.46,2.46,400000,20181030
536672,VCU DATA,9.85,9.86,9.85,9.86,53,20181030
536709,INDRENEW,17.9,17.9,17.1,17.9,7821,20181030
536799,SRS FINANCE,0.19,0.19,0.19,0.19,4130,20181030
536960,M100,19.5,19.8,19.5,19.65,41,20181030
536965,BP CAPITAL,12.39,12.39,11.5,11.84,4550,20181030
536974,CAPTAIN POLY,30,30,27.5,28.25,30809,20181030
536995,RCLENDPLAG,20.7,20.7,20.7,20.7,9106,20181030
537007,NIFTYIWIN,106.5,107.1,105.77,106.02,587,20181030
537008,NIF100IWIN,111.37,111.37,110.76,110.76,35,20181030
537069,ARNOLD HOLD,10.75,10.75,10.25,10.75,79592,20181030
537253,SUNIL HEALTH,45.45,45.45,43.1,44.7,410,20181030
537254,RCI IND,60,63.45,60,61.25,855,20181030
537291,NATH BIOGEN,372.35,398.1,372.35,390.7,6219,20181030
537292,AGRI TECH,54.25,54.25,54.25,54.25,100,20181030
537483,RELCNX100,107.7,107.7,107.7,107.7,8,20181030
537524,VIAANINDUS,11.6,11.6,11.34,11.45,37988,20181030
537536,DENIS CHEM,60,70.8,60,70.8,876059,20181030
537708,KOTAKNIFTY,105.5,105.5,104.01,104.01,216,20181030
537750,KIRAN VYPAR,107.95,114.75,107.95,109,1572,20181030
537766,BCP LTD,29.75,30.35,29.1,29.55,434146,20181030
537785,ANISHA IMPEX,42.05,45,42,45,15000,20181030
537800,MANGALAM IND,0.48,0.5,0.42,0.42,24523,20181030
537820,VFL,4.66,4.66,4.66,4.66,190,20181030
537839,PHOENIX TN,12.35,13.4,12.35,12.45,11,20181030
538019,OBI LTD,33.1,33.15,31.65,33.1,10467,20181030
538057,CPSE ETF,25.27,25.27,24.83,24.97,12773,20181030
538081,HARIA APL,2.21,2.21,2.21,2.21,300,20181030
538128,WOMENS NEXT,31.8,31.8,31.8,31.8,14000,20181030
538268,WONDERLA,274.75,291,265,275.4,220545,20181030
538364,BCPAL,0.57,0.57,0.57,0.57,499,20181030
538365,ADHUNIKIND,45.8,45.8,39.3,43.9,3555,20181030
538422,JACKSON,0.49,0.49,0.49,0.49,2300,20181030
538432,DIVINUS,39.95,39.95,39.95,39.95,5,20181030
538433,CLASSIC,0.35,0.35,0.35,0.35,5295,20181030
538476,CTL,2.95,2.95,2.9,2.92,3490,20181030
538521,CROWNTOURS,21.3,21.35,21,21,15507,20181030
538540,RLFL,0.26,0.26,0.26,0.26,5500,20181030
538546,BANSAL ROOF,49,49,49,49,6000,20181030
538547,OASIS,13.4,13.4,13.4,13.4,2158,20181030
538557,SAIBABA,1.89,1.89,1.71,1.89,545690,20181030
538562,SKIPPER,90.8,91.95,88.3,90.9,4535,20181030
538566,APOLLOTRI,129.85,131.9,126,128.35,17311,20181030
538567,GULFOIL LUB,700.25,708.85,698.05,702,244,20181030
538575,SOLISMAR,0.19,0.19,0.19,0.19,14,20181030
538596,QUANTBUILD,5.65,5.65,5.65,5.65,7000,20181030
538598,VISHAL,430,434,429,433.05,14857,20181030
538607,TOYAMIND,5.3,5.34,5.11,5.15,1274242,20181030
538634,VRL,64.7,64.75,62.3,64.75,7672,20181030
538635,SNOWMAN,38.15,38.5,36.25,36.85,81216,20181030
538666,SHARDACROP,335.55,337.2,329.05,330.3,9410,20181030
538683,RELSENSEX,357.91,357.91,357.91,357.91,10,20181030
538685,SHEMAROO,445,457,445,447.6,20,20181030
538706,ULTRACAB,56.1,58.25,56.1,57,6592,20181030
538707,RCCL,24.05,24.05,24.05,24.05,30,20181030
538708,ETIL,6.84,6.97,6.84,6.97,2631,20181030
538713,ATISHAY,81,83,80.5,83,210,20181030
538715,DHABRIYA,85.7,85.7,81.8,85,1425,20181030
538730,PDSMFL,259.9,260.55,250,255.95,10285,20181030
538733,STARLIT,9.1,9.1,9.1,9.1,100,20181030
538734,CEINSYSTECH,73,73,71.9,73,1618,20181030
538742,PANACHE,33.65,33.65,32.9,32.9,660,20181030
538743,MUDUNURU,8.1,8.35,7.6,7.6,23453,20181030
538772,NIYOGIN,57.65,59.95,57.65,59.95,30024,20181030
538778,AKASHDEEP,44.45,44.45,41.5,42.1,2702,20181030
538787,GBFL,2.74,2.74,2.74,2.74,285,20181030
538795,SAPPL,269,269,241,255,4,20181030
538812,AANCHALISP,10.45,12.24,9.12,10.37,3771,20181030
538834,MEL,6.65,7.35,6.65,7.35,422,20181030
538835,INTELLECT,256.85,265.5,253.05,257.15,99717,20181030
538836,MONTECARLO,343.8,352.75,341.85,347.15,614,20181030
538837,JSTL,28.5,28.5,27.9,27.9,545,20181030
538858,CAMSONBIO,4.95,4.95,4.95,4.95,50,20181030
538860,PANAFIC,0.27,0.27,0.27,0.27,54240,20181030
538861,AMSONS,0.57,0.57,0.57,0.57,300,20181030
538881,GALADAFIN,19.35,19.35,19.35,19.35,100,20181030
538891,SIPROJECTS,35,40.1,34.8,38.8,9889,20181030
538896,KANCHI,480,512.4,468,510.85,19220,20181030
538902,DHUN TEAIND,249,250.25,244,249.85,926,20181030
538918,VANICOM,6.3,6.3,6.3,6.3,380,20181030
538922,COSYN,54,56,54,54.7,7894,20181030
538928,KARNAVATI,25.4,25.9,24.7,24.7,6260,20181030
538961,GENUSPAPER,10.5,10.5,9.6,9.78,176609,20181030
538962,MINDACORP,120,120,116.1,117.85,6646,20181030
538963,PACT,4.23,4.23,4.23,4.23,201,20181030
538965,CONCORD,22.5,24.4,22.35,24.4,401,20181030
538979,GRNLAM IND,880.05,950,855,886,213,20181030
538987,TALBROSENG,171.05,180.95,170,170.85,1037,20181030
538992,SAPL,190,194,190,194,110,20181030
538993,PUROHITCON,6.52,6.52,6.52,6.52,200,20181030
539006,PTCIL,474.5,474.5,470,470,26,20181030
539009,GBLIL,47.5,49.75,47.05,49.75,117018,20181030
539011,CHENFERRO,5.75,5.8,5.75,5.8,100,20181030
539014,KALPACOMME,1.16,1.17,1.16,1.17,1132,20181030
539015,ORTEL,7.04,7.04,7.04,7.04,1000,20181030
539016,NEIL,19.95,19.95,19.95,19.95,3,20181030
539017,ASHFL,51.95,52.6,51,52,1774,20181030
539018,BEEKAY,405,418,381.15,386.7,5608,20181030
539031,SETFBSE100,107.5,107.5,107.5,107.5,100,20181030
539040,TTIL,3.79,3.79,3.79,3.79,5,20181030
539042,AGIIL,111.95,111.95,101.8,104,46379,20181030
539043,BKMINDST,10.73,10.73,10.17,10.17,274,20181030
539044,MANAKSTELTD,21.4,21.65,19.4,19.5,3423,20181030
539045,MNKALCOLTD,7.2,7.2,6.65,6.65,1590,20181030
539046,MNKCMILTD,7.44,7.44,7.44,7.44,10,20181030
539056,ADLABS,11.75,12.3,11.45,12.3,38890,20181030
539083,INOXWIND,82.95,83.5,80.35,80.85,10997,20181030
539099,ATHCON,11.2,11.2,11.2,11.2,20000,20181030
539113,PML,3689.9,3689.9,3426,3643.8,18,20181030
539117,SUJALA,65,65,65,65,1,20181030
539118,VRLLOG,257.3,261,255.05,259.35,873,20181030
539120,BFFL,22.45,22.45,22.45,22.45,1,20181030
539122,BODHTREE,58.2,62.35,56,60.75,6466,20181030
539126,MEP,41.7,42.5,41.1,41.4,42033,20181030
539131,CLLIMITED,3.51,3.51,3.51,3.51,430,20181030
539132,VEGETABLE,5.4,5.42,5.06,5.32,15300,20181030
539141,UFO,315,315.9,314,315,102,20181030
539143,PANTH,79.5,79.5,79.5,79.5,15,20181030
539148,SHIVALIK,294.95,294.95,281,289.4,5286,20181030
539149,ICSL,3.19,3.19,3.19,3.19,50,20181030
539150,PNCINFRA,130.4,134,130,133.6,18384,20181030
539151,ARFIN,269,269,250,260,237,20181030
539169,FUNNY,0.58,0.58,0.58,0.58,30,20181030
539176,HAWAENG,38,39.9,38,39,315,20181030
539177,AIIL,24.3,29.65,24.3,25.35,165,20181030
539195,POEL,48,48,46,46.05,572,20181030
539196,AEL,21.5,21.5,21.5,21.5,761,20181030
539197,DEVHARI,7.52,7.52,7,7.52,11002,20181030
539201,SATIA,512.1,543.95,500.85,519.85,1005,20181030
539207,MANPASAND,91.6,91.6,91.6,91.6,16838,20181030
539219,MUL,218.9,218.9,199,201.1,6153,20181030
539221,SPORTKING,765.85,765.85,765.85,765.85,24,20181030
539223,AMBITION,23,23.95,23,23.7,12200,20181030
539225,JIYAECO,92.7,99,92.45,94.15,72281,20181030
539226,RUDRA,213,213,193.35,193.35,45,20181030
539227,LOYAL,41.65,41.65,36.6,36.7,690,20181030
539228,GGPL,37.6,39.4,37.6,39.4,6241,20181030
539229,MRSS,64,64,60.6,60.6,1800,20181030
539235,GPL,323.35,323.35,322,322,70,20181030
539251,BALKRISHNA,51.45,55.95,51.1,51.6,1327,20181030
539252,SCFL,6.77,6.93,6.77,6.93,60,20181030
539254,ADANITRANS,169.9,172.9,162.5,163.25,45694,20181030
539268,SYNGENE,583.1,585.45,566,569.5,4872,20181030
539274,BLFL,13.14,13.14,11.9,11.9,6,20181030
539276,KAYA,694,742.75,690.4,736.4,1915,20181030
539278,SYMBIOX,0.64,0.67,0.63,0.67,1465,20181030
539287,ORTINLAABS,16.2,17.1,16.2,16.95,4236,20181030
539289,MJCO,452,482.5,450.55,468.3,11593,20181030
539290,BINDALAGRO,16.9,17.2,16.6,16.95,4679,20181030
539301,ARVSMART,114.2,117,112.6,113.9,3094,20181030
539302,POWERMECH,885,890.45,860.95,881.15,490,20181030
539309,RAMASTEEL,90.5,90.9,89,90.5,575,20181030
539310,TISL,5.4,5.5,5.35,5.4,390000,20181030
539311,NFIL,14.8,14.8,14.5,14.8,100100,20181030
539331,VETO,101,103.65,98.55,99.55,18440,20181030
539332,NAVKARCORP,70,71,66.8,67.6,40452,20181030
539333,PENPEBS,54.4,57.5,54.35,57,14255,20181030
539334,SHREEPUSHK,187.7,191,185.5,188.55,21703,20181030
539335,CHPLIND,10.67,10.67,10.67,10.67,1000,20181030
539336,GUJGAS,615,623,610,611.55,2523,20181030
539346,SADBHIN,103.5,103.5,102.35,103.2,15010,20181030
539351,PRABHAT,105.35,105.45,99.5,99.8,7536,20181030
539353,SWARAJAUTO,297.95,299.1,287.45,296.45,2828,20181030
539354,POLYSPIN,114.35,115,114.35,115,102,20181030
539359,PRITIKAUTO,163.9,165.25,159.5,163.85,12495,20181030
539363,SKC,24.25,24.25,24.25,24.25,6005,20181030
539384,KRISHNACAP,6.61,6.61,6.61,6.61,300,20181030
539391,ACME,13,13.46,11.95,12.98,1025,20181030
539400,MALLCOM,240.65,240.65,240.65,240.65,388,20181030
539404,SATIN,222,223.8,215,220.1,773,20181030
539407,GENCON,160,160.2,156.3,159.95,9173,20181030
539408,KUBERJI,8.81,8.81,8.5,8.81,112,20181030
539410,SIENERGY,9.21,9.21,9.21,9.21,1300,20181030
539428,TEJNAKSH,76,76,76,76,3680,20181030
539436,COFFEEDAY,257.05,263.65,257,260.7,39194,20181030
539437,IDFCBANK,34.3,35.15,33.95,34.65,757256,20181030
539447,BEARDSELL,25.45,25.45,25.45,25.45,100,20181030
539448,INDIGO,883.65,900.15,870.95,881.45,62980,20181030
539450,SHK,167.5,172.6,166.15,169.35,8529,20181030
539455,DASL,27.4,27.4,26.2,26.35,8225,20181030
539470,SHREEGANES,242.8,242.8,242.8,242.8,1,20181030
539479,GTV,31,31,30.9,30.9,3,20181030
539486,GEETANJ,0.88,0.88,0.88,0.88,9,20181030
539517,SXETF,3557.92,3560.15,3557.92,3560.15,5,20181030
539518,UDAYJEW,69.1,69.1,63.3,63.3,482,20181030
539519,MAYUKH,9.27,9.27,9.2,9.2,1204,20181030
539520,SHAILJA,14.65,14.65,14.65,14.65,65,20181030
539523,ALKEM,1927.95,1950,1907,1920.85,701,20181030
539524,LALPATHLAB,882.3,896,874,880.4,325,20181030
539525,NAVKETAN,0.71,0.74,0.68,0.72,967,20181030
539526,SCTL,22,28,21.2,28,12000,20181030
539528,AAYUSH,39.8,39.8,35,36.95,3034,20181030
539542,LUXIND,1539,1540,1486.15,1505.45,238,20181030
539544,ABHIINFRA,3.33,3.33,3.33,3.33,600,20181030
539545,APOORVA,8.32,8.32,8.32,8.32,50,20181030
539546,BNL,7.95,7.95,7.95,7.95,7,20181030
539551,NH,223.55,226.2,223.45,225.6,164,20181030
539559,DDIL,10.05,10.05,10,10.03,55000,20181030
539594,MISHTANN,115.95,115.95,115.95,115.95,2482,20181030
539595,NATECO,24.05,24.05,24.05,24.05,139,20181030
539597,JSLHISAR,92.65,100.6,92.6,100.1,236498,20181030
539599,KEL,14,15.2,14,15.2,54232,20181030
539620,AINFRA,25.25,25.25,25.25,25.25,1010,20181030
539636,PRECAM,62.9,63.7,62.85,63.4,3775,20181030
539658,TEAMLEASE,2499.95,2553.2,2489.95,2533.55,1611,20181030
539659,VIDLI,34.5,34.5,34.5,34.5,1000,20181030
539678,QUICKHEAL,193.1,205.3,192.25,196.75,23797,20181030
539679,KAPILRAJ,4.29,4.73,4.29,4.72,4163,20181030
539686,KPEL,219.5,219.5,210,215,595,20181030
539693,ALORA,2.65,2.65,2.52,2.52,2158,20181030
539697,AIRL,5,5,5,5,1000,20181030
539725,GOKULAGRO,11.15,11.35,11,11,36771,20181030
539730,FREDUN,279,281,278,281,840,20181030
539742,SIMBHALS,12.42,13.54,12.42,12.86,3300,20181030
539760,RELICAB,24,27,24,26.25,411000,20181030
539770,DARJEELING,78.5,78.5,76.5,78,5354,20181030
539773,ADVIKCA,1.8,1.8,1.8,1.8,5,20181030
539785,PDMJEPAPER,22.4,22.5,21.55,21.55,25857,20181030
539787,HCG,231.95,236,231.95,233.3,3,20181030
539798,UMIYA,27,29.3,27,28.5,384609,20181030
539799,BHARATWIRE,74.25,77.95,74,77.15,8123,20181030
539807,INFIBEAM,28.5,33.6,28.45,31.5,3090488,20181030
539839,FRANKLIN,31.55,31.95,31.45,31.95,28000,20181030
539841,LANCER,45.1,45.1,43.5,45,114,20181030
539844,EQUITAS,98,105.3,97.4,103.2,1700417,20181030
539853,GOLDENCAP,27.3,27.3,27.3,27.3,42,20181030
539854,HALDER,11.55,11.55,11.55,11.55,100,20181030
539861,SKIL,11.25,12.35,11.25,12.35,2100,20181030
539871,THYROCARE,550.25,576,550.25,558.9,7112,20181030
539874,UJJIVAN,192,202.5,191,200.55,510990,20181030
539875,RSDFIN,40,40.05,40,40,40,20181030
539876,CROMPTON,198.2,207.5,198.2,205.35,19231,20181030
539883,PILANIINVS,1950,1950,1855,1900,204,20181030
539889,PARAGMILK,262.4,262.4,255,258,48292,20181030
539917,NAGARFERT,9.1,9.5,9.1,9.41,20644,20181030
539921,SEIL,180,180,176.9,176.9,1600,20181030
539939,YASHCHEM,80,80,75.75,76,6586,20181030
539940,MAXVIL,48.85,49.45,48.65,48.9,2647,20181030
539945,NV20IWIN,51,51.21,51,51.21,54,20181030
539956,TAALENT,249.95,250,240,249.3,3175,20181030
539957,MGL,818.45,843.25,815.45,821.5,21910,20181030
539962,QFSL,0.19,0.19,0.19,0.19,2000,20181030
539963,ZEAL,101,101.1,101,101.1,3000,20181030
539978,QUESS,694.95,711.05,694.95,704.05,3370,20181030
539979,DIGJAMLTD,5.2,5.2,4.71,4.81,41765,20181030
539980,MIDCAPIWIN,64,64.34,64,64.31,8,20181030
539981,MAXINDIA,68.45,69.7,68.15,69.05,3766,20181030
539984,HUIL,700,700.1,700,700.1,32,20181030
539986,COMSYN,34.25,34.25,34.25,34.25,3000,20181030
539992,LLOYDSTEEL,1.21,1.21,1.15,1.18,1400954,20181030
540005,LTI,1698.85,1710.4,1651.1,1680.3,11858,20181030
540006,BULL,150.25,153.95,150,153.45,871,20181030
540024,ASHARI,30.2,30.2,30.2,30.2,60,20181030
540025,ADVENZYMES,178.5,181.55,177,177.7,9852,20181030
540026,LAHL,2.7,2.7,2.7,2.7,1090,20181030
540027,PTIL,288.1,288.1,263,274.1,5004,20181030
540047,DBL,395.5,416.05,388.85,402.9,90689,20181030
540048,SPAL,274.75,275.3,265,267.9,608,20181030
540061,BIGBLOC,45.8,46.55,44.9,45,10057,20181030
540063,ECS,5.2,5.2,4.75,5.1,154,20181030
540064,FRETAIL,497.05,505.45,487.45,496.25,11069,20181030
540065,RBLBANK,516.65,536.8,516.65,526,138892,20181030
540071,CAMSONSEEDS,7.36,8,7.36,7.94,4892,20181030
540073,BLS,134,134.15,131,131.25,6958,20181030
540082,RSTL,16.4,16.45,16.4,16.4,60000,20181030
540083,TVVISION,4.5,4.5,4.21,4.37,7180,20181030
540084,SPICY,17.2,17.28,17.2,17.2,60000,20181030
540108,TAHL,133.65,133.65,133.65,133.65,1,20181030
540115,LTTS,1667.9,1714,1657.55,1678.2,9486,20181030
540124,GNA,360.75,365.9,360.75,361.85,701,20181030
540125,RADHIKAJWE,19.15,19.15,18.35,18.4,94400,20181030
540133,ICICIPRULI,331,336.15,321.5,324.35,41775,20181030
540134,IISL,24.65,24.65,24.45,24.45,347,20181030
540136,HPL,62.2,65.65,60.65,64,13710,20181030
540143,SAGARSOFT,98,98.95,89.95,90.6,4328,20181030
540144,DRA,12.2,12.2,12.2,12.2,2500,20181030
540145,VALIANTORG,1125,1139,1115,1117.2,4350,20181030
540153,ENDURANCE,1163.2,1224.7,1131.7,1203.1,1764,20181030
540173,PNBHOUSING,732,749.95,717.05,731.2,17485,20181030
540175,REGENCY,35.75,35.8,34.5,35,6719,20181030
540180,VBL,758.45,841.4,758.4,805.85,9470,20181030
540192,LKPSEC,13.45,13.45,12.2,12.5,2972,20181030
540203,SFL,1491.05,1515,1491.05,1515,7,20181030
540210,TMRVL,38,40.9,38,39.7,4305,20181030
540212,TCIEXP,576.65,613.4,576.05,604.4,321,20181030
540222,LAURUSLABS,356.75,366.85,341,343.95,18120,20181030
540243,NEWLIGHT,36.1,37,36.1,37,110,20181030
540267,FLORACORP,11.3,11.3,11.3,11.3,272,20181030
540268,DHANVARSHA,41.3,41.3,41.3,41.3,11001,20181030
540293,PRICOLLTD,51.5,51.5,49.05,49.6,3152,20181030
540311,JITFINFRA,17.1,18,17.1,17.15,267,20181030
540358,RMC,45.95,45.95,39.75,39.75,4000,20181030
540360,LLFICL,21,21.25,20.55,20.55,9850,20181030
540366,RADIOCITY,325,334.65,315.65,330.6,670,20181030
540376,DMART,1301.95,1325,1267.35,1274.6,68712,20181030
540393,SMLT,32,32,32,32,2000,20181030
540395,CHEMCRUX,38.9,40,35.6,40,36000,20181030
540396,MANOMAY,36.5,37,36.5,37,24000,20181030
540403,CLEDUCATE,111.45,115,111.45,114.35,67,20181030
540404,PRIME,115,116,95,112.45,6000,20181030
540405,OCEANIC,75.3,75.3,75.3,75.3,1000,20181030
540425,SHANKARA,1088,1095,1063.35,1079.75,5236,20181030
540497,SCHAND,193,193.85,191.2,191.65,528,20181030
540526,IRBINVIT,71.25,71.25,70.53,70.85,90000,20181030
540530,HUDCO,41.3,43.85,41.25,43.1,193634,20181030
540544,PSPPROJECT,370.4,372.6,364.55,366,1906,20181030
540565,INDIGRID,89.4,89.4,89.2,89.25,30618,20181030
540575,STARCEMENT,106,106,103.55,104.8,866,20181030
540593,HEOF1126RG,9.2,9.2,8.91,9.09,24434,20181030
540595,TEJASNET,241,251.5,240.1,249.6,8510,20181030
540596,ERIS,680.05,691,670,678.25,315,20181030
540602,GTPL,89,91.25,85.4,86.95,3313,20181030
540611,AUBANK,525,554.3,522,547.8,11395,20181030
540616,ARTEMIS,78,80.5,76,76.65,4749,20181030
540636,HEOF1100RG,8.94,8.94,8.94,8.94,7,20181030
540642,SALASAR,220,220,210.1,213.95,282,20181030
540647,GANGESSEC,48.45,50.95,48.45,50.95,716,20181030
540648,PALASHSEC,40.85,42.5,40.85,42.5,255,20181030
540649,AVADHSUGAR,500,516.95,486,491.95,17668,20181030
540650,MAGADHSUGAR,119.9,121.9,117.6,120,3324,20181030
540651,JIGAR,33.7,33.7,33.7,33.7,4000,20181030
540653,SINTEXPLAST,26.2,27,26.1,26.25,279346,20181030
540669,UTINEXT50,258,258,258,258,28,20181030
540673,SIS,848.2,865.3,847.4,849.25,82,20181030
540678,COCHINSHIP,381,389,376.05,381.15,6506,20181030
540680,KIOCL,158,158,155.05,156.7,1729,20181030
540686,SMRUTHIORG,118.95,119.45,110.1,119.45,62,20181030
540691,ABCAPITAL,100.9,103.6,100.3,100.8,254593,20181030
540692,APEX,388,393.35,371.4,388.95,112495,20181030
540694,ANG,33,34.7,32.8,34.5,36800,20181030
540697,AMFL,5.77,6.2,5.67,6.01,64000,20181030
540698,NEL,1.97,1.97,1.97,1.97,4000,20181030
540699,DIXON,2075.05,2144.85,2051.1,2114.3,2125,20181030
540700,BRNL,111.5,111.5,110,110,410,20181030
540701,DCAL,229.95,231.1,227.05,230.25,7023,20181030
540702,LASA,19.35,20,18.55,18.9,4371,20181030
540703,PROVESTSER,7.7,7.7,7.7,7.7,26,20181030
540704,MATRIMONY,461.5,471.4,451.2,454.9,172,20181030
540709,RELHOME,38.8,41,37.65,39.4,69622,20181030
540710,CAPACITE,201.1,206.85,197.1,199.35,19880,20181030
540716,ICICIGI,793.05,806.5,793,801.9,1956,20181030
540719,SBILIFE,573,573.3,558.45,560.3,5315,20181030
540725,SISL,78.3,78.3,78.3,78.3,2000,20181030
540726,TTFL,97,99.9,96,99.9,3000,20181030
540728,SAYAJIIND,500,500,476.25,476.25,456,20181030
540735,IRIS,30,30,30,30,2400,20181030
540737,SGRL,72.5,72.65,72.5,72.65,12000,20181030
540743,GODREJAGRO,518.85,532,518.85,521.3,5011,20181030
540744,MESCON,14.55,16,14.55,14.8,5086,20181030
540749,MASFIN,433.95,440.95,429,429.5,37,20181030
540750,IEX,151.85,173,149.75,167.05,55611,20181030
540755,GICRE,317.5,325,315.25,323.4,12342,20181030
540756,KAARYAFSL,34.25,40,34.2,40,18000,20181030
540757,SCPL,135.6,137,133.5,135.5,4000,20181030
540761,RCBFIVAG,7.66,7.66,7.66,7.66,214,20181030
540762,TIINDIA,294.3,297.65,286.05,289.25,1782,20181030
540767,RNAM,157.2,162,157.2,159.8,4557,20181030
540768,MAHLOG,542.2,554.75,542.2,554.05,246,20181030
540769,NIACL,217,224.4,214.1,217.3,1882,20181030
540774,IFGLEXPOR,240,250,240,250,19,20181030
540775,KHADIM,590,592.85,582.05,585.35,3706,20181030
540776,5PAISA,191.9,191.9,174.9,176.35,2878,20181030
540777,HDFCLIFE,366.25,372,366.25,369.4,39374,20181030
540782,SBRANDS,40,40.5,40,40.1,4000,20181030
540787,ICICIB22,34.23,34.57,34.19,34.24,22578,20181030
540789,DNAMEDIA,4.4,4.4,3.9,4,16864,20181030
540793,HHOF1140RG,7.93,7.93,7.66,7.88,4571,20181030
540796,RATNABHUMI,43.3,43.4,43.1,43.4,114000,20181030
540797,SHALBY,152,153.3,152,152.6,4441,20181030
540798,FSC,645.8,655,639.1,645.2,287,20181030
540799,DACEFRG,8.35,8.35,8.35,8.35,629,20181030
540821,SADHNA,35,37,32.15,36.35,12492,20181030
540824,ASTRON,111.9,114.8,111.9,112.6,16138,20181030
540861,IPRU3018,8.93,8.95,8.93,8.94,3574,20181030
540879,APOLLO,120,123.8,119,121.4,5145,20181030
540900,NEWGEN,252,255.4,242.25,249.4,11558,20181030
540901,PRAXIS,175,175,169.3,171.65,733,20181030
540902,AMBER,849.95,870,849.95,857.75,428,20181030
540935,GALAXYSURF,1237.1,1237.1,1210,1224.25,311,20181030
540947,IPRU3034,8.44,8.45,8.44,8.45,13766,20181030
540954,IWP,669.55,669.55,650.1,655,1686,20181030
540955,TDSL,26.4,29.5,26.3,28.6,21000,20181030
540961,SHIVAMILLS,47.05,51.5,47.05,51.5,173,20181030
540975,ASTERDM,157.2,160,155.5,156.05,1994,20181030
540980,YSL,17299.9,17299.9,15733.9,15733.9,11,20181030
541005,KANCOTEA,49.1,49.15,49.1,49.1,36,20181030
541006,ANGEL,28.05,28.05,28,28,8000,20181030
541019,HGINFRA,173,180.6,172.7,176.8,9009,20181030
541053,EIS,952,952,952,952,160,20181030
541097,LIQUIDETF,999.99,1000.01,999.99,1000.01,1010,20181030
541143,BDL,280.2,284,279,282.7,2232,20181030
541144,ACTIVE,28.6,29.1,28.6,29.1,4000,20181030
541153,BANDHANBNK,400,402.95,383.2,385.5,131456,20181030
541154,HAL,750.05,758.7,750.05,752.2,748,20181030
541161,KARDA,139.95,140.6,136.55,136.85,1785,20181030
541163,SANDHAR,304.1,317.75,302.3,312.85,4561,20181030
541178,BENARA,56.4,56.4,48.35,53.6,40000,20181030
541179,ISEC,239.4,248.75,236.7,238.5,64315,20181030
541195,MIDHANI,112.1,117,112,115.85,33639,20181030
541206,OBCL,36.25,38,36,38,16000,20181030
541233,LEMONTREE,68.85,70.3,68.25,68.85,38574,20181030
541256,IPRU3081,9.01,9.01,9,9,5780,20181030
541269,CHEMFABALKA,146,149.95,145,149.95,446,20181030
541301,ORIENTELEC,126.3,130,125.25,126.15,7772,20181030
541336,INDOSTAR,287.2,300,286.25,294.1,781,20181030
541337,MILEFUR,19.25,19.25,19.25,19.25,3000,20181030
541347,PARVATI,3.73,3.73,3.71,3.71,4265,20181030
541352,MEGASTAR,52.5,52.5,52.5,52.5,4000,20181030
541353,INNOVATORS,60.2,61.9,60.2,61.5,17600,20181030
541400,ZIMLAB,178.5,188,171.5,188,905,20181030
541401,ARIHANTINS,24.5,24.5,24.5,24.5,4000,20181030
541402,AFFORDABLE,97,97,97,97,1600,20181030
541418,NGIL,38.3,38.3,38.3,38.3,4000,20181030
541450,ADANIGREEN,39.95,39.95,38.5,39.45,1127114,20181030
541503,UNICK,25,25,23.75,23.75,5101,20181030
541540,SOLARA,315,324.15,303.4,312.25,31769,20181030
541545,TALWGYM,125,129.8,124,124.6,3632,20181030
541546,GAYAHWS,1.03,1.06,1.03,1.03,9576,20181030
541556,RITES,248,260.85,248,251.8,30401,20181030
541557,FINEORG,1080.05,1116.75,1069,1075.2,1098,20181030
541578,VARROC,750,775,744.8,748.5,1612,20181030
541634,RAWEDGE,70.95,70.95,70.95,70.95,20800,20181030
541678,TVF1G,7,7,7,7,2,20181030
541700,TCNSBRANDS,596.4,607.1,589.5,601.25,1635,20181030
541701,SUPERSHAKT,416.65,417,415.5,415.5,13500,20181030
541725,IDFCEOS6RG,8.35,8.36,8.35,8.36,6,20181030
541729,HDFCAMC,1371,1400,1367.9,1372.75,36459,20181030
541735,VIVANTA,5.6,6.09,5.51,6.09,705,20181030
541770,CREDITACC,276,293.8,272.8,290.2,11488,20181030
541771,AMINTAN,1.64,1.72,1.6,1.72,3902,20181030
541778,DEEP,40.7,40.75,39,40.7,18000,20181030
541804,IPRU3168,8.06,8.06,8.06,8.06,606,20181030
541809,ICICINXT50,260,262.21,260,262.21,2,20181030
541890,SPACEINCUBA,1.06,1.06,1.06,1.06,30230,20181030
541929,SGIL,81.75,81.75,81.5,81.5,6000,20181030
541945,RANJEET,38,42,38,40.5,36000,20181030
541956,IRCON,347,358,347,348.95,12352,20181030
541972,SETFSN50,307.78,308,307.78,308,200,20181030
541973,MACH,53,53,53,53,6000,20181030
541974,MANORAMA,184,184,180,181.5,2400,20181030
541983,INNOVATIVE,107,108.9,107,108.9,54000,20181030
541988,AAVAS,635,647.1,627.4,645.3,2968,20181030
541999,GENERAAGRI,6.37,6.52,6.37,6.37,52522,20181030
542011,GRSE,81.15,85,81.15,84.2,4130,20181030
542012,AAL,61.5,61.5,60.9,61,44000,20181030
542020,AKI,11.02,13,11,11.7,210000,20181030
542025,SUNRETAIL,34.3,37.7,34.3,37.7,96000,20181030
542046,VIEL,53.75,53.75,51.25,51.25,100000,20181030
542057,BCPL,36,36.3,34.5,35.25,580000,20181030
555555,SENSEXIWIN,359.31,359.7,359.31,359.62,1825,20181030
570001,TATAMTRTDVR,95.95,98.6,95.95,96.8,258983,20181030
570002,FELDVR,40,40,38.5,38.55,279,20181030
570004,JISLBNDVR,44.65,46.1,44.3,44.75,4520,20181030
580001,STAN CHART,47.6,48,47.35,47.5,2451,20181030
590003,KARUR VY(PS,79.9,79.9,77.35,79.05,50276,20181030
590005,TIDE WATE(PS,5087.85,5130,4965,5084,165,20181030
590006,AMRUTANJAN,248.6,290,248.6,270.25,29791,20181030
590013,XPRO INDI(PS,37.1,41.9,37.1,39.85,975,20181030
590018,HISARMET(PS,49.7,51.2,49.7,51.1,280,20181030
590021,BHARAT RA(PS,5644,5680,5275,5302.7,710,20181030
590022,EASTER SI(PS,2.81,2.94,2.8,2.8,12859,20181030
590024,FERT CHE(PS,35,36.65,34.85,36.45,11741,20181030
590025,GINNI FIL(PS,16.7,18.45,16.7,17.95,8338,20181030
590030,SOUTH PET(PS,25.95,26.2,25.75,25.95,7710,20181030
590031,DE NORA,271.15,277.3,261.55,265.25,600,20181030
590041,KAVERI TELE,7.21,8.24,7.21,8.24,1536,20181030
590043,HARITA SEAT,581.5,592.5,575,580.45,132,20181030
590051,SAKSOFT LTD,243.4,243.5,234,235.15,795,20181030
590056,SALONA COTSP,83.35,83.35,83.35,83.35,1,20181030
590057,PROSEED,0.53,0.53,0.53,0.53,20,20181030
590062,ANDHRA SUGAR,344,371.9,344,360.5,12622,20181030
590066,KCP LTD,98.85,99.5,97.6,98.85,5361,20181030
590068,KHAITAN INDI,43,43.85,40.1,40.1,659,20181030
590071,SUNDARAM FIN,1420,1457.45,1416.6,1441.7,498,20181030
590073,WHEELS INDIA,1059,1059,1023.1,1036.75,36,20181030
590075,LAMBODHARA T,39.65,39.95,38.75,39,331,20181030
590078,MAITHAN ALL,502,508.8,497,498.9,2704,20181030
590086,ORISSA MINE,637,654.25,631.5,638,882,20181030
590095,GOLDBEES,2835,2835,2820,2822.34,1044,20181030
590096,LIQUIDBEES,1000,1000.01,999.99,1000,224385,20181030
590097,KOTAKGOLDETF,282.9,282.9,280.05,281.9,626,20181030
590098,SBI GOLD ETS,2855,2864.99,2850,2864.99,138,20181030
590101,UTI GOLD ETF,2854.99,2854.99,2839,2839,311,20181030
590103,NIFTY BEES,1069.7,1074,1066.18,1067.99,1019,20181030
590104,JUNIOR BEES,268,269.07,267,269.05,524,20181030
590106,BANK BEES,2545,2545,2523.25,2523.9,37,20181030
590107,KOTAK PSU BK,280,292.99,278.05,287.02,3102,20181030
590108,PSUBNK BEES,300,323.4,300,323.4,23,20181030
590109,SHARIA BEES,232.55,238.85,226.1,226.15,2009,20181030
590126,GRADIENTE,0.49,0.51,0.47,0.47,2020,20181030
590134,MADRASFERT,18.05,19.2,18,18.6,5540,20181030
700087,MUKUND CRPS,7.08,8.09,7.08,7.6,10,20181030
715006,1599ILFS21,9500,9500,9500,9500,1,20181030
717502,JSW NCPS,6.81,6.95,6.81,6.92,4773,20181030
717503,ZEE NCPS,7.5,7.55,7.49,7.55,1740043,20181030
800254,SGBAUG24,2949,2949,2949,2949,1,20181030
800259,SGB2016IIIA,2855,2855,2847,2851,76,20181030
800268,SGBMAY25,2835,2835,2835,2835,5,20181030
800271,SGBOCT25A,2800,2800,2800,2800,30,20181030
890144,TATASTEELPP,114,117.35,110.15,111.05,168339,20181030
890145,IBVENTUREPP,266,269.9,252.5,263.6,38688,20181030
934932,1152IIHF18,1006.08,1006.08,997.76,997.77,939,20181030
934950,0MFL19K,1785,1785,1785,1785,10,20181030
934960,1125MFL19VI,1132.5,1150,1132.5,1150,10,20181030
934965,0MFL20XI,1745,1745,1745,1745,105,20181030
935040,0MFL2020,1762,1762,1762,1762,83,20181030
935080,0SREI19,1600,1630,1600,1600,150,20181030
935092,0ECL20III,1625,1625,1625,1625,97,20181030
935132,1015STFC21,1064.95,1064.95,1060,1060,45,20181030
935288,1072SREI19F,985,985,985,985,20,20181030
935290,1125SREI19G,1039,1040,1039,1039.58,120,20181030
935292,0SREI19H,1464,1485,1464,1485,175,20181030
935321,990IFCI24F,1085,1085,1081,1081,45,20181030
935347,935IFCI20,1021,1021,1015,1015,60,20181030
935351,940IFCI25,1000,1000,1000,1000,25,20181030
935361,1015ECL20,1002.01,1002.01,1002.01,1002.01,30,20181030
935383,849NTPC25,12.77,12.82,12.77,12.82,4484,20181030
935461,1025SREI20,985.01,985.01,981.01,982.63,57,20181030
935463,1075SREI20,1005,1012,1005,1011.98,140,20181030
935506,736PFC25,1040.99,1041,1040,1040.63,171,20181030
935514,760PFC35,1100,1100,1100,1100,39,20181030
935576,750IRFC35,1099.99,1099.99,1099.99,1099.99,188,20181030
935580,739NHAI26,1090,1092,1090,1092,30,20181030
935584,76NHAI31,1127,1140,1127,1140,325,20181030
935594,925MFL19,1069,1070.02,1069,1069,115,20181030
935616,753IREDA26,1100,1100,1100,1100,1,20181030
935618,774IREDA31,1150,1150,1125,1125,502,20181030
935638,739HUDCO31,1111,1111,1111,1111,28,20181030
935642,764HUDCO31,1145.5,1145.5,1145.5,1145.5,50,20181030
935650,11KFL19,980,980,980,980,100,20181030
935656,115KFL22,1000,1000,1000,1000,129,20181030
935670,739HUDCO31A,1121,1121,1121,1121,91,20181030
935674,769HUDCO31,1154.4,1156,1154.4,1156,560,20181030
935690,764NABARD31,1139.9,1139.95,1133,1134.99,1286,20181030
935752,9MMFSL26,1028,1028,1027,1027.8,533,20181030
935768,11KFL19A,826,978.9,800,974.08,1278,20181030
935786,957EHFL26,950.01,950.01,950.01,950.01,40,20181030
935788,10EHFL26,972,983,972,983,226,20181030
935802,893DHFL26B,848,864,847,861.97,191,20181030
935806,920DHFL19B,965.5,966.05,965.5,966.05,21,20181030
935810,925DHFL21B,899.26,900.01,888,898.63,208,20181030
935814,930DHFL26B,864.8,864.8,846,853.64,775,20181030
935836,915DHFL21B,899.96,900,880,880,111,20181030
935840,925DHFL23B,887.21,887.21,875,875,81,20181030
935852,89IBHFL21B,949.95,950,920,939.98,150,20181030
935880,0KFL19B,965,965,965,965,100,20181030
935896,960SIFL21,930,930,930,930,50,20181030
935898,10SIFL21,940,940,925,935.4,150,20181030
935904,89RHFL20B,960,960,960,960,3,20181030
935912,915RHFL27B,958,958,958,958,10,20181030
935928,95SEFL20B,980,999,980,985.43,35,20181030
935936,935SEFL22B,901.01,901.01,901.01,901.01,35,20181030
935940,975SEFL22B,925,925.2,905,905,130,20181030
935948,875MFL20A,979,979,979,979,16,20181030
935964,0MFL20A,1164.4,1164.4,1164.4,1164.4,173,20181030
935996,950SIFL22,954,954,951,954,183,20181030
936006,850MFL19A,1025,1025,1025,1025,200,20181030
936028,10KFL20A,973,980,972,979.96,428,20181030
936032,0KFL21A,887,996,887,941.5,20,20181030
936050,925SEFL22,950,950,950,950,100,20181030
936086,925KFL19A,803,947,802,939.93,1550,20181030
936092,0KFL21B,1000.01,1000.01,1000,1000,100,20181030
936104,843SIFL21,900,900,900,900,10,20181030
936114,0SIFL23,899,900,899,900,40,20181030
936122,842ERFL21,932,960,842.42,842.42,20,20181030
936128,9ERFL23,948,969,944,969,204,20181030
936130,888ERFL28,825.3,910,825.3,910,526,20181030
936132,925ERFL28,901,901,901,901,30,20181030
936134,825MFL20,969,970,900,970,39,20181030
936180,9SEFL23A,725,939.8,725,939.5,220,20181030
936186,92SEFL28,925,945,925,945,11,20181030
936198,89DHFL21,882,899.98,877.01,895.13,295,20181030
936202,856DHFL21,943,943,943,943,3,20181030
936206,910DHFL28,830,840,820,840,140,20181030
936214,9DHFL23,869.99,870,851.01,869.9,174,20181030
936220,95JMFCSL23,999.99,999.99,999.99,999.99,7,20181030
936224,975JMFCSL28,999.75,999.75,991,991,2,20181030
936226,934JMFCS28,976,994,973,985,439,20181030
936232,91STFCL21,990,995.7,990,995.7,110,20181030
936236,94STFCL28,989.96,990,988.02,989.48,200,20181030
936244,945EFL21,980,980,980,980,39,20181030
936250,965EFL23,990,990,980,980,56,20181030
936254,985EFL28,972,983.89,971.5,983.89,83,20181030
936270,866ICCL23,945,945,945,945,20,20181030
936286,880TCFSL21,997.1,998,997,998,1326,20181030
936290,890TCFSL23,1001,1002.01,1000.65,1002,809,20181030
936298,0KFL20F,900,948.9,900,948.9,35,20181030
936302,0KFL21E,802,802,802,802,100,20181030
936314,96AHFL21,970,970,940.2,970,8,20181030
950495,843PFC22A,8065,8065,8065,8065,1,20181030
956281,885HDFC99,1021977,1021977,1021977,1021977,10,20181030
956720,920ICICIPER,1033216,1033216,1027716,1027716,2,20181030
958180,1032APCRD28,202222,202222,202222,202222,5,20181030
961694,IDFCBKBD1A,4839.35,4839.7,4839.35,4839.54,44,20181030
961700,IDFCBKBD1F,8400.05,8501.02,8390,8501.02,5,20181030
961703,SBIBIVR,11035,11140,11035,11135,54,20181030
961706,IIFCLBDIS2,1710,1710,1710,1710,59,20181030
961711,PFCBS1,4941.01,4941.01,4941,4941,4,20181030
961712,PFCBS2,8640,8650,8640,8640.01,20,20181030
961714,PFCBS4,8445,8445,8445,8445,4,20181030
961716,PFCBT1S2,8290,8290,8290,8290,19,20181030
961718,PFCBT1S4,8673,8673,8673,8673,3,20181030
961719,IDFCBKBD1I,5041.05,5041.05,5030,5030,4,20181030
961721,LTINF90122I,1024,1024,1024,1024,20,20181030
961722,LTINF9122II,1725,1725,1710.21,1711.44,231,20181030
961727,820NHAI22,1059.1,1061,1059,1060.85,890,20181030
961729,820PFC2022,1057,1062,1057,1060,1661,20181030
961732,810IRFC2327,1108,1108,1108,1108,413,20181030
961734,HUDCO050327,1169,1169,1169,1169,50,20181030
961736,870IDFCBKB,8200,8200,8200,8200,4,20181030
961737,870LNT22A,1020,1020,1017.2,1017.2,61,20181030
961738,870LNT22B,1707,1707,1704.11,1705.49,214,20181030
961739,890SREI17A,975,975,975,975,20,20181030
961740,890SREI17B,1590,1590,1550.5,1550.5,44,20181030
961742,915SREI17B,1500,1500,1250.1,1440,13,20181030
961743,793REC22,1064,1065,1062.15,1062.86,275,20181030
961746,843IDFCBKB,7821.06,7949,7821.06,7949,8,20181030
961768,682JNPT2023,1059,1059,1059,1059,200,20181030
961779,871REC28,1258.8,1258.8,1258.8,1258.8,65,20181030
961785,876HUDCO28,1169.99,1170,1169.99,1170,100,20181030
961804,892PFC33,1220,1229.5,1220,1227,93,20181030
961808,866NTPC23,1177,1177,1174.99,1174.99,30,20181030
961810,891NTPC33,1290.15,1290.15,1290.05,1290.05,1400,20181030
961815,883HUDCO29,1241,1241,1241,1241,10,20181030
961816,901HUDCO34,1320,1320,1320,1320,5,20181030
961820,866IIFCL24C,1135.01,1135.01,1135.01,1135.01,10,20181030
961821,873IIFCL29D,1200,1204.99,1195,1197.69,160,20181030
961822,891IIFCL34,1289.98,1289.98,1289.98,1289.98,50,20181030
961830,865IRFC29,1199,1199,1199,1199,232,20181030
961895,880IIFCL29,1203,1205,1203,1205,8,20181030
961908,753NTPC30E,1085,1085.01,1085,1085,11,20181030
972608,IFCI150910A,4850,4850,4800,4825,8,20181030
972609,IFCI150910B,8606.1,8606.1,8606.1,8606.1,1,20181030
972654,IFCI010811,19801,19801,19801,19801,10,20181030
972655,IFCI010811B,20000,20000,20000,20000,10,20181030
972657,IFCI010811D,10450,10450,10350,10350,50,20181030
972660,IFCI310111A,5112.06,5112.06,5101,5101,20,20181030
972661,IFCI310111B,8770,8840,8770,8830.62,67,20181030
972663,IFCI310111D,8420.01,8602.01,8420.01,8602.01,9,20181030
972704,IFCI121211A,8020,8020,8020,8020,33,20181030
972713,IFCI150212A,8710,8710.05,8700.55,8710.05,17,20181030
972719,IFCI310312A,8235,8235,8225,8225,12,20181030
972721,IFCI310312C,7525,7800,7525,7800,8,20181030
972883,893PTCIF22,5130,5130,5130,5130,10,20181030
972885,893PTCIF22A,8500,8521,8500,8521,8,20181030