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

500002,ABB LTD.,1405,1425,1395,1401.6,2151,20170421
500003,AEGIS LOGIS,188.9,189.5,186.2,188.15,84160,20170421
500008,AMAR RAJA BA,873,877.45,867.6,874.4,25370,20170421
500009,A.SARABHAI,13.09,13.09,12.36,12.52,26291,20170421
500010,HDFC,1524.9,1526.7,1491.95,1507.15,60330,20170421
500012,ANDHRA PETRO,32,32.9,31.1,31.6,70977,20170421
500013,ANSAL INFRAS,26.05,26.6,25.35,25.75,316414,20170421
500014,APPLE FINANC,3.05,3.2,3.01,3.13,49340,20170421
500020,BOM DYEING,85.85,91.85,84.7,87.85,3051858,20170421
500023,ASIANHOTNR,132.05,135.3,132,135,6860,20170421
500024,ASSAMCO,7.9,7.93,7.76,7.81,97357,20170421
500027,ATUL LTD.,2448.95,2512.75,2439,2493.25,1139,20170421
500028,ATV PROJECTS,7.37,7.38,6.69,7.32,49216,20170421
500029,AUTOLITE(I),59.15,63,58.8,59.9,37614,20170421
500030,AUTORID.FIN,1.14,1.14,1.14,1.14,938,20170421
500031,BAJAJ ELECT.,359,359,347.9,349.05,26054,20170421
500032,BAJAJHIND,16.65,17.8,16.61,17.55,8861256,20170421
500033,FORCE MOTR,4493,4640,4485,4611.95,75475,20170421
500034,BAJFINANCE,1252,1261,1237,1246.95,37823,20170421
500038,BALRAM.CHINI,164.7,168.9,164.2,165.7,660256,20170421
500039,BANCO PROD.,231.6,233.55,227.8,229.25,72249,20170421
500040,CENTURY TEXT,1136,1146,1122,1135.05,88266,20170421
500041,BANNARI AMAN,2154.35,2154.35,2062.1,2062.2,98,20170421
500042,BASF INDIA,1314,1323.9,1280.45,1288.35,1920,20170421
500043,BATA INDIA,582.75,582.75,567.7,569.55,20754,20170421
500048,BEML LTD,1366,1377,1350,1365,45729,20170421
500049,BHARAT ELECT,180.1,182.95,179.55,180.5,895559,20170421
500052,BHANSALI ENG,42.9,43.35,40.75,41.15,1497670,20170421
500055,BHUSH STEEL,76.6,82,76,77.15,882646,20170421
500058,BIHAR SPONGE,2.8,2.8,2.56,2.75,15095,20170421
500059,BINANI IND.,90.1,91.95,88.15,88.35,28752,20170421
500060,BIRLACABLE,47.7,47.7,46.25,46.85,19840,20170421
500067,BLUE STAR,690.05,690.85,685,686,3956,20170421
500068,DISA INDIA,5101.05,5125,5011.05,5124.75,128,20170421
500069,BNK CAPITAL,61,66.35,60.95,66.05,23110,20170421
500074,BPL LTD.,78.5,80.65,77,77.35,91616,20170421
500078,CAMPH.& ALL,807,810.05,805,805.6,2765,20170421
500083,CENTURY EXT,7,7.1,6.7,7.1,215708,20170421
500084,CESC LTD.,908.95,923,899.85,911.55,68476,20170421
500085,CHAMBAL FERT,92.55,94.5,91,92.7,556010,20170421
500086,EXIDE IND.,239.5,240,232,234.55,192423,20170421
500087,CIPLA LTD.,574,574,562.2,563.4,56176,20170421
500089,DIC INDIA,500,508.75,493,494.1,196,20170421
500092,CRISIL LTD,1952.95,1952.95,1910.25,1915.4,2845,20170421
500093,CGPOWER,80.95,80.95,78.75,79.6,202025,20170421
500096,DABUR (I),290.7,292.05,288.6,290.3,43150,20170421
500097,DALMIASUG,178.95,186.55,178.95,181.55,125665,20170421
500101,ARVIND Ltd,400.05,403.55,396,399.7,190908,20170421
500102,BALARPUR IND,20.4,20.4,19.5,19.7,470374,20170421
500103,BHEL,174.6,177.55,172.45,175.1,751605,20170421
500104,HIND.PETRO,557.15,559.6,552.7,556.15,130422,20170421
500106,IFCI LTD,29,29.65,29,29.3,1051625,20170421
500108,MAHA.TELE,26.5,26.85,25.8,26.1,897330,20170421
500109,MRPL,127.9,129.6,119,123.7,358591,20170421
500110,CHENNAI PET.,367.9,370.9,363.6,366.95,52148,20170421
500111,REL.CAP.,611.5,616.5,603.5,609.25,413167,20170421
500112,STATE BANK,286.5,286.9,279.35,282.15,1272216,20170421
500113,STEEL AUTH.,61.1,61.7,60.1,60.35,569473,20170421
500114,TITAN,482.1,485.85,477,479.3,35377,20170421
500116,IDBI BANK L,72.5,73,71.8,72.25,248080,20170421
500117,DCW LTD.,38.65,38.65,36.7,37.1,422377,20170421
500119,DHAMPUR SUGA,251.75,256.6,240,244.15,572248,20170421
500120,DIAMINES&CHM,72,72,69.1,69.9,15046,20170421
500123,ELANTAS,1940.05,1977.95,1929.95,1930.6,888,20170421
500124,DR.REDDY'S,2620,2630.7,2606,2608.7,86300,20170421
500125,E.I.D.PAR,307,313.5,298.4,302.25,155769,20170421
500126,MERCK LTD,1155,1155.55,1131.7,1137.6,2900,20170421
500128,ELEC.CASTING,38.05,39.65,38.05,38.55,354565,20170421
500132,EMPEE SUGARS,6.8,7.01,6.65,6.72,56998,20170421
500133,ESAB INDIA,612,633,612,627.3,1056,20170421
500135,ESSEL PROP,234,238.4,233.5,236.9,7130,20170421
500136,ESTER INDUS.,46.35,46.5,44.8,45.1,14802,20170421
500139,FEDDER.LLYOD,83.75,84.05,81,82.05,27671,20170421
500141,FERRO ALLOYS,10.47,11,10.47,10.6,49676,20170421
500142,FGP LTD.,2.07,2.07,2.07,2.07,2003,20170421
500143,P.H.CAPITAL,32.65,32.65,30.9,32.65,82,20170421
500144,FINOL. CABLE,538.85,547,530,536.95,7535,20170421
500147,CMI FPE,593.95,593.95,572.25,585.95,782,20170421
500148,UFLEX LTD,311.95,323.85,309.6,318.9,109854,20170421
500150,FOSECO INDIA,1380,1390,1350,1360,1988,20170421
500151,GOLDEN TOB,71,71,70.05,70.05,235,20170421
500153,GANESH BENZO,45.8,47,45.5,45.65,159727,20170421
500155,GARDEN SILK,34.1,35.25,34,34.25,47260,20170421
500159,METROGLOBL,88,91.95,85.15,89.4,1679,20170421
500160,GTL LTD.,17.25,17.7,17.1,17.25,91903,20170421
500162,PARRYSUGR,67,72.4,66.25,67.7,42834,20170421
500163,GODFREY PH,1156.25,1178.55,1122,1133.85,24397,20170421
500164,GODREJ IND,526.5,528.15,520.05,521.25,24598,20170421
500165,KANSAI NERO,384.55,387,382,384.7,6660,20170421
500166,GOODRICKE,287,287.95,279,280.05,11886,20170421
500168,GOODYEAR (I),913.5,917.6,883,890,13486,20170421
500170,GTN INDUS,23,23,22.35,22.4,2633,20170421
500171,GHCL LTD,264,268.5,262.55,263.6,27024,20170421
500173,GUJ.FLOURO,723.15,726.55,711.9,713.55,9279,20170421
500174,GUJ.LEASE,3,3,3,3,2251,20170421
500179,HCL INFOSYS,59.25,60.5,58,58.55,1272585,20170421
500180,HDFC BANK,1474.8,1500,1455.1,1496.75,515490,20170421
500182,HEROMOTOCO,3212.45,3218,3191.5,3204.9,11218,20170421
500183,HIMACHAL FUT,15.3,16.17,15.18,16.04,4181653,20170421
500184,HSCL,50.15,50.75,49.9,50.25,136136,20170421
500185,HIND.CONSTN.,44.2,44.8,42.95,43.6,1617083,20170421
500186,HIND.OIL EXP,86.35,86.35,83.25,83.7,174630,20170421
500187,HSIL,353,353,345,346,4084,20170421
500188,HINDUS.ZI,288.5,289,271.5,273.45,767540,20170421
500189,HINDUJA VENT,523.55,524.95,511,517.5,403,20170421
500191,HMT LTD.,39,39.45,38.4,39.15,6948,20170421
500192,PRAG BOSIMI,4.58,4.59,4.18,4.18,18700,20170421
500193,HOTEL LEELA.,20.3,24.35,20.2,23.2,3126213,20170421
500199,I.G.PETRO,366,378,365,374.5,8563,20170421
500201,IND.GLYCOLS,176.8,179.2,173,174.3,33204,20170421
500202,IND.LEAS.DEV,6.09,6.66,6.08,6.66,501,20170421
500207,INDO RAMA,38.5,41.75,38.5,39.85,217412,20170421
500209,INFOSYS LTD,934.2,934.2,921.3,923.7,138039,20170421
500210,INGERSOLL,831,835.25,813.3,818.45,4107,20170421
500211,INSILCO LTD.,27.9,29.65,27.9,29.2,16481,20170421
500213,INTER.TRAVEL,223.9,224.9,218,218.95,15513,20170421
500214,ION EXCHANGE,421,427,402,408.65,12178,20170421
500215,AGRO TECH FO,570.95,570.95,538.4,539.65,999,20170421
500219,JAIN IRRIG,114.3,115.5,110.65,111.8,1472291,20170421
500220,JASCH INDUST,81,82,78.5,81.4,24246,20170421
500223,JCT LTD,4.95,5.34,4.9,5.15,940534,20170421
500227,JINDAL POLYF,426.65,427.3,416.9,418.35,15067,20170421
500228,JSWSL,192.5,192.5,186,187.5,523318,20170421
500231,UMANG DAIR,91.2,91.3,86.5,87.6,38397,20170421
500233,KAJARIA CER.,655.3,660.95,651.15,653.55,20445,20170421
500234,KAKATIYA CEM,338.3,349.4,335,336.35,16428,20170421
500235,KALYANI STEL,373,374.75,361,363,22562,20170421
500238,WHIRLPOOL,1214.1,1229.25,1201.4,1209.9,1443,20170421
500239,KG DENIM,100,102.5,97,97.5,24247,20170421
500240,KINETIC ENG.,84.8,84.8,80,81,12933,20170421
500241,KIRL.BROS.,276.4,284.85,274.45,281.5,33116,20170421
500243,KIRL INDUS,1289.9,1292.9,1270,1270.5,905,20170421
500245,KIRL.FERROUS,105.85,107.4,102.3,104.05,489764,20170421
500246,ENVAIN ELECT,32.05,32.05,32,32.05,1300,20170421
500247,KOTAK MAH.BK,890.9,896,876.25,878.3,80340,20170421
500249,KSB PUMPS,710,713.5,704.8,706.75,50578,20170421
500250,L.G.BALKRISH,628.65,640,625.1,626.85,1939,20170421
500251,TRENT LTD.,263,269.05,262.5,263.95,9925,20170421
500252,LAKSHMI MACH,4545,4599.95,4470,4505.8,2381,20170421
500253,LIC HOUS.FIN,642,646.95,637.7,643.15,120767,20170421
500254,UTTAMVALUE,0.61,0.61,0.57,0.59,836017,20170421
500255,LML LTD.,12.74,12.75,12.51,12.7,42888,20170421
500257,LUPIN LTD.,1428.05,1431,1406.5,1409.1,24715,20170421
500259,LYKA LABS,52.6,52.8,51.2,51.55,25066,20170421
500260,RAMCOCEM,687.05,692,672.15,676.3,7642,20170421
500264,MAFATLAL IND,291.75,291.75,285,287,1485,20170421
500265,MAH.SEAMLESS,353,353,346.5,347.15,3392,20170421
500266,MAH.SCOOTER,2080.1,2119.9,2060,2076.9,1164,20170421
500267,MAJESTIC AUT,100,110.5,100,104.8,5447,20170421
500268,MANALI PETRO,44.65,46.6,44.65,46,792267,20170421
500271,MFSL,631,641.8,615,629.9,19476746,20170421
500279,MIRC ELECT,13.95,14.05,13.66,13.71,76279,20170421
500280,CENTURY ENKA,426,435.2,426,429.4,18996,20170421
500284,LORDS CHLORO,32.7,32.7,32.7,32.7,132,20170421
500285,SPICEJET LTD,104,109.7,102.5,105.6,13369956,20170421
500288,MOREPEN LAB.,21.5,21.5,20.9,20.95,221423,20170421
500290,MRF LTD.,63521.4,63760,63010,63244,968,20170421
500292,HEIDEL CEM,134.9,136.3,131.6,133.6,67256,20170421
500294,NCC,96.95,98.4,95.7,96.8,756387,20170421
500295,VEDL,234.2,235.8,230.4,232.35,960912,20170421
500296,NAHAR SPG.,146.05,148,144.2,145.75,15206,20170421
500298,NAT.PEROXIDE,1010.05,1034,1005.1,1011.6,3856,20170421
500300,GRASIM IND.,1149,1150.7,1123.5,1128.95,26272,20170421
500301,NEPC INDIA,1.38,1.51,1.38,1.39,9960,20170421
500302,PEL,2274.1,2375,2257.9,2349.4,34993,20170421
500303,ADI BIR NUVO,1649,1649.75,1620,1629.3,19127,20170421
500304,NIIT LTD.,78.9,79.7,78.2,78.55,82575,20170421
500306,JAYKAY,9.3,9.3,8.51,8.85,31051,20170421
500307,NIRLON,202.55,206.85,202.55,203.05,2608,20170421
500312,ONGC CORPN,181,182.1,179.5,179.9,524745,20170421
500313,OIL COUNTRY,53.95,54,50.85,51.9,7794,20170421
500314,ORIENT HOTEL,43,44.8,39,43.35,220452,20170421
500315,ORINTAL BANK,154,155.55,151.8,153.1,159387,20170421
500317,OSWAL AGRO.,11.48,12.89,11.25,12.49,363637,20170421
500319,INDIAN SUCRO,40,40,40,40,3000,20170421
500322,PANYAM CEMEN,85.1,86.3,84,84.25,85649,20170421
500325,RELIANCE,1375.2,1420,1373.05,1399.75,720639,20170421
500327,PILITA,14.6,14.85,14.4,14.5,10457,20170421
500329,PENTAMED.G,0.64,0.64,0.61,0.61,183961,20170421
500330,RAYMOND,739.95,779,735.5,754.95,320625,20170421
500331,PIDILITE,720,721,711.5,712.15,19480,20170421
500333,PIX TRANS,136.5,137.8,133.1,135.9,16616,20170421
500335,BIRLA CORPN.,750,752,745,746.6,1823,20170421
500336,SURYA ROSHNI,217,217,211.05,212.6,35619,20170421
500337,PRIME SECUR.,34.5,34.5,32.7,34.45,84290,20170421
500338,PRISM CEMENT,108.4,108.5,104.15,104.6,150531,20170421
500339,RAIN,105.15,106.85,103,104.1,157289,20170421
500343,PUDUMJEE,24.5,24.7,23,23.25,15842,20170421
500346,PUN.COMMUNI.,54.1,58,51.4,56.6,9535,20170421
500350,RSWM LTD,438.5,440,430,432.4,5392,20170421
500354,RAJSH.SUGAR,65.9,67.3,64,65.3,16597,20170421
500355,RALLIS INDIA,257.25,260,254.4,255.2,39289,20170421
500356,RAMANEWS,30.95,31,30.3,30.55,8339,20170421
500357,RAMA PAPER,12.75,13.08,12.37,13,4655,20170421
500358,RAMA PETRO,4.72,5.2,4.72,5.2,1122,20170421
500360,RAPICUT CARB,79.4,82,78.5,78.85,14618,20170421
500365,RMGALLOY,5.21,5.74,5.2,5.55,11631,20170421
500366,ROLTA (I),62.1,63.4,61.6,62.85,297748,20170421
500367,RUBFILA INT.,53,54,51.55,52,15800,20170421
500368,RUCHI SOYA,25.4,27.35,25.25,25.85,320472,20170421
500370,SALORA INT.,65,65,62.3,63,7861,20170421
500371,SAMTEL IND.,3.99,4,3.99,4,1001,20170421
500372,SAMTEL COL,0.69,0.69,0.65,0.65,6000,20170421
500378,JINDAL SAW,81.5,83.8,81.5,82.5,137555,20170421
500380,JK LAKSHMI,468,476,464,467.55,286084,20170421
500387,SHREE CEMENT,17596,17683.8,17550,17563.2,479,20170421
500390,REL INFRA,577,584.25,571.6,575.2,305217,20170421
500399,STEELCO GUJ.,11.28,11.8,11.03,11.27,17988,20170421
500400,TATA POWER,85.3,85.3,83.65,83.95,222651,20170421
500402,SPMLINFRA,92.8,93.5,89.65,91.25,66989,20170421
500403,SUNDARAM FAS,402,404,396.1,399.8,13401,20170421
500404,SUNFLAG IRON,38.65,38.8,37.9,38.1,26043,20170421
500405,SUPREME PET,390,395.3,386.5,393.15,16270,20170421
500407,SWARAJ ENGIN,1515,1555,1501.05,1545.95,1222,20170421
500408,TATA ELXSI,1551,1567,1538,1542.85,22229,20170421
500410,ACC LTD,1512.4,1512.4,1485.35,1496.75,26507,20170421
500411,THERMAX,1007.7,1032.9,997.4,1017.15,4848,20170421
500412,THIRUMALAI,875,884.8,868.6,877.4,3332,20170421
500413,THOMAS COOK,220,220,215.05,215.5,6973,20170421
500414,TIMEX GROUP,52.15,53,52.1,52.25,31890,20170421
500418,TOKYO PLAST,138.2,138.2,132,132.3,12503,20170421
500420,TORRENT PHAR,1459.2,1469.6,1432,1438.15,3839,20170421
500421,TPI INDIA,2.05,2.05,2.05,2.05,300,20170421
500422,TRANSCHEM,34.15,34.15,34.15,34.15,1850,20170421
500425,AMBUJA CEME,244.45,244.45,238.05,239.5,96268,20170421
500429,UNIPHOS ENT.,73.5,78.5,73.5,75.55,13791,20170421
500439,VARD HOLDNG,2796.55,2899.95,2796.55,2863.8,6,20170421
500440,HINDALCO,187.9,190.5,184.8,187.6,1231025,20170421
500444,WEST COAS PA,203.8,204.45,200.2,201.55,32529,20170421
500449,HIND.ORG.CHM,29.05,30.7,29.05,30.7,968020,20170421
500450,MPIL CORP L,95.45,100.1,95.45,100,1373,20170421
500456,PAS.ACRYLON,26.75,27.75,26.75,27.6,86740,20170421
500459,PROCTER &GAM,7400,7436.85,7314.95,7347.3,114,20170421
500460,MUKAND LTD.,80,80,76.75,77.55,67636,20170421
500463,AGCNET,100,100.9,99.5,100.5,2008,20170421
500464,UCAL FUEL,220,227.5,215.7,223.75,55786,20170421
500467,HARR.MALAYAL,85,86.5,83.65,84.2,18818,20170421
500469,FEDERAL BANK,92.6,93.9,92.05,92.4,258232,20170421
500470,TATA STEEL,458.1,460,449.6,450.9,571452,20170421
500472,SKF INDIA,1541.4,1542,1520,1522.65,744,20170421
500477,ASHOK LEYL.,82.5,85.55,81.9,85.2,2712027,20170421
500480,CUMMINS (I),946.85,975.05,946.45,969.15,13400,20170421
500483,TATA COMM,714.1,716.7,704,705.4,22978,20170421
500488,ABBOTT (I),4622.1,4632.5,4566,4584.25,273,20170421
500490,BAJ HOLD INV,2106.6,2150,2100,2111.5,1884,20170421
500493,BHARAT FORGE,1090,1092,1063.55,1077.8,35264,20170421
500495,ESCORTS LTD.,548.25,563.2,545.7,555.3,212343,20170421
500500,HIND.MOTORS,9.9,10.15,9.81,9.96,312000,20170421
500510,LARSEN & TOU,1685,1700.95,1679.8,1687.65,92228,20170421
500520,MAH & MAH,1273.5,1276,1255.5,1259.6,208469,20170421
500530,BOSCH LTD,22565.6,22681.75,22365,22388.8,346,20170421
500540,PREMIER LTD,35,39.35,35,35.95,16471,20170421
500547,BHARAT PET.,726.2,726.95,713.55,715.75,43317,20170421
500550,SIEMENS LTD.,1311,1334.9,1305.6,1310.1,23092,20170421
500570,TATA MOTORS,447.5,447.95,437,440.4,689180,20170421
500575,VOLTAS LTD,419.4,424,411.25,414.4,146590,20170421
500620,GREAT EASTE,463.9,477,454.5,468.05,90713,20170421
500645,DEEPAK FERT.,287,293.4,278,280.8,101963,20170421
500650,EXCEL INDUST,399.05,413.75,392,398.85,3809,20170421
500655,GARWARE POLY,130.4,131,127.4,128.5,4320,20170421
500660,GLAXOSMITH,2610,2610,2587,2595.65,742,20170421
500670,GUJ.NARMADA,298.7,301.8,290.25,293.1,177345,20170421
500672,NOVARTIS,730,730,715.5,718.2,14600,20170421
500674,SANOFI,4555.25,4585.15,4465,4481.5,356,20170421
500676,GLAXOSMITHKL,5272.25,5300,5230,5242.4,233,20170421
500680,PFIZER LTD.,1881.85,1881.85,1817.35,1825.65,1180,20170421
500690,GUJ.ST.FERT,124.6,125.9,119.15,120.15,333135,20170421
500696,HIND UNI LT,916.1,923.5,904.15,906.2,74820,20170421
500710,AKZOINDIA,1936.5,1960.45,1920,1928.6,406,20170421
500730,NOCIL LTD,105.7,108.45,105.15,107.4,766973,20170421
500770,TATA CHEM.,640,644.75,634.45,638.2,25880,20170421
500777,T.P.L.,48.05,50.35,48.05,48.4,108263,20170421
500780,ZUARIGLOB,139.85,139.95,137.1,138.05,8493,20170421
500790,NESTLE (I),6350,6366,6315,6328.7,999,20170421
500800,TATAGLOBAL,153,153.9,150,151.5,188568,20170421
500820,ASIAN PAINTS,1060.5,1068.7,1054.7,1062.9,1512928,20170421
500825,BRITANIA IND,3397.85,3408,3360,3373.7,4248,20170421
500830,COLGATE PALM,1007,1042,1006.55,1032.3,120789,20170421
500840,EIH LTD.,133,133.2,131.6,132,21428,20170421
500850,INDIAN HOTEL,126.7,128,125.85,126.4,152403,20170421
500870,CASTROL,432.3,435,427,428.5,40215,20170421
500875,ITC LTD.,281.2,281.5,272.7,274.35,1116810,20170421
500877,APOLLO TYRES,242.7,243,233.25,236.9,405691,20170421
500878,CEAT LIMITED,1489.8,1489.8,1432,1446.85,77196,20170421
500890,MODI RUBBER,72.15,72.15,72.15,72.15,3286,20170421
500940,FINOLEX IND.,560.5,565,553.25,556.6,4006,20170421
500945,VALUE IND L,14.05,14.1,13.5,13.61,25070,20170421
501150,CENTRUM CAP,45.05,49.7,44.55,47.75,7534702,20170421
501179,OSCAR INV.,354.95,373,341.1,365.05,1650,20170421
501242,TCI FINANCE,25.2,28.3,25.2,27,28440,20170421
501295,INDUS.INV.TR,82,83.5,81.05,82,680,20170421
501298,INDUS.&PRUD.,1300,1330,1205.1,1283.75,115,20170421
501301,TATA INVEST.,662.45,673.9,658,670.95,14264,20170421
501343,MOTOR&GEN.FI,31.6,32.35,31.6,32.35,11,20170421
501370,WALCHAND PF,150.6,155,145.2,152.15,2953,20170421
501391,W.H.BRADY,176.05,176.05,167.1,171.95,476,20170421
501421,SOLIX TECHNO,223,223,212.75,212.75,720,20170421
501423,SHA ENG PLA,515,525,515,522.5,2102,20170421
501425,BOM.BURMAH,912.1,923,884,890.8,35000,20170421
501430,BOM.CYCLE,1580,1625,1550.05,1575.05,19,20170421
501455,GREAVES COTT,168,170.2,166.4,167.45,15876,20170421
501700,INDIA NIVEH,39.9,40,39.9,39.9,4360,20170421
501833,CHOWGULE ST,15.75,16.8,15.75,16.63,14871,20170421
501848,GLOBAL OFFS,52.1,52.75,51.2,51.65,7091,20170421
502015,ASSOC.STONE,45.5,46.4,44.35,44.95,70200,20170421
502090,SAGAR CEM.,797.95,797.95,786,790.4,75959,20170421
502137,DECAN CEMENT,1142,1170,1115.2,1137.6,1257,20170421
502157,MANGALAM CEM,389.1,389.1,373.05,374,18519,20170421
502165,OCL INDIA L,1001.45,1006.5,986.95,993.35,510,20170421
502168,N C L IND.,220.5,222,213.45,214.5,44536,20170421
502175,SAURAS.CEM.,69.85,70.8,68,68.45,52457,20170421
502180,SRI DIGV CEM,27.8,28.25,26.7,27.1,309084,20170421
502219,BOROSIL GLAS,6464,6542,6372.65,6397.4,1057,20170421
502271,RAASI REFRAC,9.89,10.41,9.89,10.41,301,20170421
502281,TRIVENI GLAS,35,35.2,32.8,33.85,40116,20170421
502330,IPAPPM,360.7,365,352.1,359,12820,20170421
502355,BALKRISH IND,1429.9,1429.9,1398.1,1407.85,1441,20170421
502407,NATH PULP,36.1,39.9,36.1,39.9,555,20170421
502420,ORIENT PAPER,92.5,94.5,92.5,93.55,26224,20170421
502445,CITADEL,72,72.45,66.2,67.9,35156,20170421
502448,ROLLATAINER,13.25,13.25,12.37,12.46,11385,20170421
502450,SESHA.PAPER,747.2,747.2,729.2,734.8,1738,20170421
502465,SPECIALITY P,0.6,0.6,0.57,0.58,35398,20170421
502563,SH.BHAWANI,2.5,2.5,2.5,2.5,1500,20170421
502587,RAMA PULP,26.95,26.95,25.6,26,13186,20170421
502589,VAPI PAPER,18.02,18.02,18.02,18.02,11,20170421
502742,SINTEX IND.,114,116.95,112.45,116.35,830613,20170421
502761,BLUE BLEND,48.3,48.3,44,45.5,12114,20170421
502820,DCM LTD.,132.7,136.95,132,132.3,21231,20170421
502865,FORBES & CO,1749,1775.05,1729,1747.6,1606,20170421
502873,H.P.COTTON,41.5,41.5,37.15,38.2,1358,20170421
502893,UNITEDINT,19.35,19.35,19.35,19.35,5,20170421
502937,KESORAM IND,169.5,171,164.1,166.4,167176,20170421
502958,LAKSHMI MILL,2700,2700,2700,2700,5,20170421
502986,VARDH TEXT,1295.5,1320,1295.5,1304.2,117,20170421
502995,MALWA COTTON,8.8,8.81,8.8,8.8,1300,20170421
503031,PENLAND LTD,27.25,28.35,26.5,27.05,440794,20170421
503092,PASUPATI SPG,18.1,18.1,18.1,18.1,110,20170421
503100,PHOENIX MILL,407,415.6,392.9,400.05,2051,20170421
503101,MARATHON NEX,344.4,344.7,327.95,335.5,9934,20170421
503127,RAJA BAHADUR,1026,1026,1026,1026,10,20170421
503162,REL.CHEMOTX,77,77.75,75.8,76,2650,20170421
503169,RUBY MILLS,444.9,455,440,441.95,9779,20170421
503205,SHREERAM,73.95,76.25,72.65,74.3,8574,20170421
503229,SIMPLEX REAL,109.6,109.6,109.6,109.6,153,20170421
503310,SWAN ENG,157.6,162.5,152,159.15,362865,20170421
503349,VICTORIA MIL,3307,3309,3249,3269,15,20170421
503657,VEER ENERGY,27.4,28.4,26,28.15,54183,20170421
503675,WAGEND,4.66,4.66,4.66,4.66,70,20170421
503722,BANSW.SYNTEX,196,198.8,194.5,197.35,12171,20170421
503776,MODIPON,24.75,27.15,24.75,27.15,1762,20170421
503804,SHRI DINESH,147.5,150.95,147.5,147.6,1695,20170421
503806,SRF LIMITED,1717.6,1718.95,1690.9,1703.8,8103,20170421
503811,SIYARAM SILK,1702,1718,1700,1700,88,20170421
503816,SWAD.POLYTEX,12.9,12.9,12.9,12.9,350,20170421
503831,FOMENTO HOTE,130.05,143.25,130.05,139.9,3360,20170421
503837,SHREE RAJSYN,15,15.59,15,15,9844,20170421
503881,HIND.SYNTEX,11.16,11.2,11.16,11.2,5425,20170421
503960,BHARAT BIJLE,1031.8,1060,1022.05,1030.2,9155,20170421
504000,ELPRO INTER,63.1,67.7,63.1,66.85,10663,20170421
504008,EMCO LTD.,31.8,32.2,30.75,30.95,101594,20170421
504028,GEE LTD,64.6,64.6,59.5,62,6204,20170421
504036,HIND.RECT,94.95,98,91.2,96.8,10135,20170421
504058,NIPPOBATRY,932,951,929,940,372,20170421
504067,ZENSAR TECH.,914.95,915,900,904.25,1247,20170421
504076,JYOTI LTD.,48.1,49,48,48.75,751,20170421
504080,JSL LTD.,123.5,123.5,123.5,123.5,1,20170421
504084,KAYCEE IND,4243.05,4243.05,4056,4056,2,20170421
504092,INDOKEM LTD.,23,24.75,23,23.15,12210,20170421
504093,PANA ENERG,278.15,290,275.05,287.9,7638,20170421
504112,NELCO LTD.,86.95,87.4,85.1,85.25,27019,20170421
504132,PERM MAGNETS,32.45,34,32.45,34,780,20170421
504176,HIGH ENERGY,228.05,228.05,220,225.1,590,20170421
504180,STD.BATTERY,6.9,6.9,6.9,6.9,700,20170421
504212,UNIV.CABLE,105.45,105.45,102.5,103.7,16794,20170421
504220,W.S.INDUSTR.,8.99,8.99,8.11,8.64,711,20170421
504240,DELTON CABLE,28.75,28.9,28.75,28.9,840,20170421
504258,LAKSHMI ELEC,471.05,485,471.05,474.15,7465,20170421
504269,KHAITAN ELEC,32.65,32.65,31.4,32.15,1400,20170421
504286,DELTA MAG,40,42.9,40,40.05,2855,20170421
504341,RAVINDRA TRA,24.5,24.5,24.5,24.5,200,20170421
504369,GRANDMA TRAD,7,7,7,7,1,20170421
504605,UNI ABEX,363.95,363.95,345,352,253,20170421
504614,SARDA ENMIN,253.4,254.35,246,247.55,10685,20170421
504646,BHAGWATI AUT,82.05,82.05,77,79.85,2860,20170421
504697,GALADA TELE.,7.85,8.34,7.56,8.34,1579,20170421
504701,GONTER PEIP,8.47,8.47,7.28,7.84,8859,20170421
504713,HIND.WIR LTD,41.8,41.8,41.75,41.75,500,20170421
504741,IND.HUME PIP,421.35,424,412,416.2,4645,20170421
504786,INVEST &PREC,224.8,227,222.1,224.8,4759,20170421
504879,ORIENT ABRAS,38,38.5,37.5,37.8,15185,20170421
504903,RATHI ST,3.25,3.53,3.25,3.45,13417,20170421
504908,DUNCANENG,84.8,84.8,77.75,77.75,636,20170421
504918,SANDUR MANG.,709,710,684,689.5,5709,20170421
504959,STOVAC IND.,2450.3,2514,2450,2485.3,382,20170421
504960,STEWARTS,22.85,22.9,22.5,22.5,1000,20170421
504961,TATA YODOGAW,58.65,58.65,56.3,58.45,7696,20170421
504966,TINPLATE,87.8,90.3,87.3,88.4,230007,20170421
504973,TUBE INV.,689.35,717.95,689.35,691.5,6500,20170421
504988,WELCAST,640,679.5,630,630,134,20170421
505010,AUTO AXLES,722.6,735,722.4,724.6,1163,20170421
505029,ATLAS CYCLES,456,472.6,451.2,455.1,4256,20170421
505036,AUTO COR.GOA,651,664.95,647.95,655.05,6250,20170421
505075,SETCO AUTO,44,47,43.75,44.9,1168143,20170421
505141,SCOOTERS IND,43.45,43.5,41.65,43.05,1510,20170421
505160,TALBROS AUTO,171.1,171.1,159.6,162.2,15860,20170421
505163,ZF STEERING,1350,1350,1311.1,1317.75,19689,20170421
505192,SMLISUZU,1325,1329.9,1318,1323.75,4420,20170421
505196,TIL LTD.,330.45,331.45,321.25,322.95,2742,20170421
505200,EICHER MOTOR,25500,25800,25500,25551.25,1691,20170421
505216,ALFRED HERB,550,550,550,550,27,20170421
505230,CIMMCO,88.75,89.9,86.2,88,6400,20170421
505232,VELJAN,1380,1440,1380,1408.4,1245,20170421
505242,DYNAMAT.TECH,2781.05,2890,2766,2800.7,215,20170421
505250,G.G.DANDEKAR,59.3,59.3,55.55,56,790,20170421
505255,GMM PFAUDLER,558.75,558.75,541,543,3513,20170421
505283,KIRLOSAR PN,1328,1328,1265,1286,1956,20170421
505285,TULIVE,163,163,163,163,300,20170421
505299,KULK-POWER,29.85,32,29.85,30.55,3009,20170421
505302,LAXMI AUTOLM,26.4,26.4,26.4,26.4,10,20170421
505324,MANUGRAPH IN,68,68.9,65.65,66.35,62739,20170421
505343,MONOTYPE IND,13,13.85,12.83,13.71,1263299,20170421
505355,NESCO LTD,2590.5,2620,2528,2536.7,1224,20170421
505358,INTEGRA ENG,44.9,44.9,42.75,43.15,17260,20170421
505368,REVATHI EQU.,840,885,823,875.85,3247,20170421
505400,TEXINFRA,42.75,43.25,42.15,42.8,24975,20170421
505412,WENDT(INDIA),2097.95,2445,2096.95,2255.5,1960,20170421
505502,PSITINFRA,83.55,83.55,83.55,83.55,100,20170421
505506,AXONVL,3.29,3.29,3.13,3.29,136,20170421
505509,RESPON IND,88.05,91.6,88,88.9,5341,20170421
505526,DOLAT INV.,2.59,2.59,2.45,2.5,8127,20170421
505533,WESTLIFE DEV,243.8,243.8,236.2,239.75,39635,20170421
505537,ZEE ENTER,535.6,537.3,525.4,528.55,29029,20170421
505590,SVPGLOB,275,285.95,270,283.2,16011,20170421
505665,ANTIF BEARNG,186.9,186.9,179.5,180.95,3699,20170421
505681,BIMETAL BEAR,407.9,415,394,403.05,3903,20170421
505688,BHARAT GEARS,126.6,134.5,125,130.8,37878,20170421
505690,BRADY MORRIS,90,90,90,90,5,20170421
505700,ELECON ENG,61.4,64.6,61.2,63.05,217202,20170421
505710,GRAUER& WEIL,44,45,43.75,44.05,130188,20170421
505711,GAJRA BEVEL,2.57,2.8,2.57,2.8,1100,20170421
505712,GUJ.AUTO GE,252.8,270.9,252.8,263.35,6286,20170421
505714,GABRIEL(I),126.7,128.1,124.55,125.15,41159,20170421
505720,HERC.HOISTS,176,183.7,175.9,178.35,60347,20170421
505726,IFB IND.LTD.,640,640,623.8,629.75,2142,20170421
505729,SINGER INDIA,235,242,232.5,233.4,3628,20170421
505737,INTER.COMBUS,612,620,605,605.45,747,20170421
505744,FED MOG GOE,621.1,626,611.1,615.35,7576,20170421
505750,JOSTS ENG.,695,725,695,711.9,361,20170421
505790,FAG BEARINGS,4749.65,4818.8,4660,4782.25,557,20170421
505800,RANE HOLDIN,1038.95,1040.2,1012,1022,1158,20170421
505827,SNL BEARINGS,239,240,239,239.5,743,20170421
505840,JAIPAN INDUS,29.5,29.5,27.8,27.8,27531,20170421
505850,MANCREDIT,43.5,45.9,43.5,44.5,71128,20170421
505854,TRF LTD.,258.45,261.6,251.95,253.45,18717,20170421
505872,WPIL LTD.,438.05,455,438.05,449.9,12399,20170421
505890,KENNAMETAL,654.45,664.75,641.3,646.4,2821,20170421
505893,HIND.HARDY,113,118,110.05,117.35,2293,20170421
505978,TRITON VALVE,1314.95,1320,1295,1298.4,2093,20170421
505982,HINDUJA FOUN,32.65,33.5,32.65,33.35,1736,20170421
506003,SUDAL INDUS,9.45,9.92,9.45,9.92,1265,20170421
506016,JRIIIL,1.55,1.62,1.5,1.5,13022,20170421
506022,PRAKASH IND.,88,89.3,87.15,87.45,169750,20170421
506074,ARSHIYA,67,70.95,67,68.9,42008,20170421
506076,GRIND NORTON,386,398,386,393.25,1628,20170421
506079,LAKSHMI PREC,45.2,45.2,40.2,40.85,1825,20170421
506105,STANROSE MAF,171,171,166.35,166.55,1461,20170421
506109,GENESYS INT.,176,177.3,170,170.6,4518,20170421
506122,PANKAJPIYUS,52,52,51.8,51.85,524,20170421
506128,PARNAXLAB,75.9,77.75,72.2,77.25,59360,20170421
506146,VISAGAR POL,2.6,2.6,2.15,2.3,2320873,20170421
506184,KANANI IND,15.5,15.5,15,15,2527,20170421
506186,GALAXY ENTER,24.15,24.8,24.1,24.8,10767,20170421
506194,ARIH SUPER,133.2,136.95,132.95,135.95,141770,20170421
506197,BLISSGVS PH,172,172.75,167.7,169.15,24788,20170421
506222,INEOSSTYRO,763.25,765,745,750.4,2117,20170421
506235,ALEMBIC LTD.,47.85,49.5,46.3,48.65,1537105,20170421
506248,AMINES&PLAST,39.5,39.5,36.2,36.35,40593,20170421
506260,ANUH PHARMA,202.2,204.8,201,201.75,7731,20170421
506261,MODISON MET.,65,65.8,64,64.25,15788,20170421
506285,BAYER CROP,4140,4320,4138.55,4282.9,5498,20170421
506315,BORAX MORARJ,47.15,48.05,47.15,48,1741,20170421
506365,CHEMO PHARMA,36.45,36.45,33.05,34.85,1107,20170421
506390,CLARI CHEM,687.5,688,677,679.6,3059,20170421
506395,COROM INTER,370,384,361.2,366.65,102005,20170421
506401,DEEPAK NITR.,142.95,143.45,139.6,140.35,56321,20170421
506405,DHARAMSI CHM,95.25,99.45,95.15,98.35,15161,20170421
506414,DIL LTD,760.05,765,760.05,765,22,20170421
506457,GUJ.CARBON,1.15,1.15,1.15,1.15,750,20170421
506480,GOCLCORP,440,447,427,429.65,1290,20170421
506520,JAYSHRI CHEM,15.4,16.23,14.94,15.69,196410,20170421
506522,JL MORISON,1491,1500,1486,1486,53,20170421
506525,KANORIA CHEM,75.1,75.1,72.4,72.6,8911,20170421
506528,KELTECH EN.,839,839,807.5,811.15,464,20170421
506530,KEMP & CO.,205.65,225.75,205.5,225.75,210,20170421
506532,NITTA GELA,199.5,207.5,199,202.95,9576,20170421
506579,ORIENT.CARB.,950.9,970,941,948.2,954,20170421
506590,PHIL.CARBON,396.05,414.35,396.05,407.15,83627,20170421
506597,AMAL PRODUCT,178.7,178.7,178.7,178.7,13368,20170421
506605,POLYCHEM,434,434,434,434,11,20170421
506618,PUN.CHEM,280.5,283.9,280,281,1428,20170421
506642,SADHANA NITR,46.95,51.9,45.55,49.65,22715,20170421
506655,SUDARSH.CHEM,363.95,367.5,362.5,364.95,22133,20170421
506685,ULTRAMARINE,184,184,180.5,182.35,4839,20170421
506687,TRANSPEK,602.5,618,602.5,610,1848,20170421
506690,UNICHEM LAB,285,288,284,284.85,8193,20170421
506720,ZANDUREALTY,1429.95,1440,1387.05,1400.1,2178,20170421
506734,MYS PETRO,96,102,96,100,4933,20170421
506767,ALKYL AMINES,508,509.75,489,491.7,6180,20170421
506808,TUTICORIN.,13,13,13,13,786,20170421
506820,ASTRAZEN.PH.,1024.65,1039.95,1010,1027.25,4116,20170421
506852,PUN.ALKALI,16.9,17.1,16.7,17.07,11810,20170421
506854,TANFAC IND.,69.8,69.8,63.5,64.1,14486,20170421
506858,GUJ.PETRO,24.2,24.2,24.2,24.2,347,20170421
506863,SWADESHI IND,6.89,6.89,6.89,6.89,1,20170421
506879,GUJ.THEMIS.,49.7,55.4,49.6,54.3,117237,20170421
506894,CHEMFAB ALK,296.05,311.2,294,302.5,5344,20170421
506910,JAYSN DYEST,82.4,83.5,78.05,80.3,2185,20170421
506919,MAKERS LAB.,135,136.95,124.2,127.3,4946,20170421
506943,J.B.CHEMICAL,337.5,337.5,333,335.35,6811,20170421
506971,BB REALTY,3.54,3.54,3.54,3.54,40,20170421
506981,BL.CHIP TEX,98.55,100,96.05,96.65,271,20170421
506991,NOBLE EXPLO.,8.66,8.66,8.66,8.66,3050,20170421
507180,KESAR ENT.,61.9,63,61,61.7,16012,20170421
507205,TILAKNAG IND,12.9,13.2,12.8,12.88,73936,20170421
507265,APTE AMAL.,82.55,82.55,82.1,82.1,9,20170421
507300,RAVALGAON,4700,4850,4600,4800,37,20170421
507315,SAKTHI SUGAR,35.2,36.1,34.8,35.2,105334,20170421
507410,WALCHANDNGR,151.6,156,151,152.2,65185,20170421
507435,KHOD.INDIA,58.85,60.3,58.75,59,2260,20170421
507438,IFB AGRO,452,456,447.05,451.9,662,20170421
507442,DHARANI SUG,31.7,32.65,31,31.4,53866,20170421
507450,THIRU A.SUG.,66.55,67,64.7,65.7,11410,20170421
507458,UNITED BREWE,28.5,28.95,27.7,28.1,25678,20170421
507474,KOTHARI FERM,54,56.45,52.5,54.55,3620,20170421
507488,G.M.BREWERI,466.9,469,458,458.9,1798,20170421
507490,RANA SUGARS,10.38,10.74,10.37,10.5,644984,20170421
507498,PICCADILY SU,8.5,8.75,8.2,8.25,4893,20170421
507506,GIRDHAR. SUG,10.31,10.31,10.31,10.31,500,20170421
507508,RIGA SUGAR,27,31.65,27,30.15,431945,20170421
507514,SOM DISTILL.,130.9,131.9,124.85,129.65,30532,20170421
507515,CJ GELATIN,13,13,13,13,305,20170421
507522,MOUNTT SHIV.,16.9,16.9,16.9,16.9,289,20170421
507525,AMRIT CORP,559.95,559.95,511,520.9,1002,20170421
507526,ASSO.ALCOHOL,120,123.15,120,121.05,26565,20170421
507552,FOODS & INNS,1010,1085,999,1036,255,20170421
507580,IVP LIMITED,166.3,166.3,162.55,164.75,7003,20170421
507598,KLRF LTD,91,96,89.1,90.55,2161,20170421
507621,MILKFOOD,242,260,240.05,250,2043,20170421
507645,POLSON LTD.,13736.05,14296,13736.05,13755,53,20170421
507685,WIPRO LTD.,500,503.15,486.8,493.2,33309,20170421
507690,ORIENT BEVER,167,167,160.1,165.7,381,20170421
507717,DHAN AGRI,854.2,877.5,843.35,863.45,6230,20170421
507747,TTK HEALTHCA,819.9,819.9,790,790,175,20170421
507753,SREE.RAY.ALK,25.8,26.3,24.8,25.15,441888,20170421
507759,LIME CHEM.,24.15,24.15,24.15,24.15,500,20170421
507779,KANPUR PLAST,160,160,155,156.8,11313,20170421
507785,TAINWALA CH.,57.7,58.7,56.7,57.35,2975,20170421
507789,JAGSON PHAR,45.5,50.75,45.45,48.95,139959,20170421
507794,KHAITAN CHEM,18.2,18.5,17.65,18.15,32580,20170421
507813,NATI. OXYGEN,37.05,49.85,37.05,42.65,1846,20170421
507815,GILLETTE (I),4170,4179.45,4146.85,4156.85,215,20170421
507828,ANSAL HOUS.,34.8,35.5,33.45,33.7,128171,20170421
507833,COMPUTER PNT,1.36,1.36,1.36,1.36,1100,20170421
507836,MAC CHARLES,497.95,515,497.95,515,288,20170421
507864,PION INVEST,77,77,73,76.7,3400,20170421
507872,ASHNOOR TEX.,18.7,18.7,17.7,18,650,20170421
507878,UNITECH LTD,5.85,5.97,5.8,5.84,4449987,20170421
507880,VIP INDUS.,195,202.05,193.8,199.25,87412,20170421
507892,WINSOMEDJ,0.35,0.37,0.35,0.35,195308,20170421
507894,SCHABLONA (I,26.7,26.7,25.9,25.9,375,20170421
507910,FIBERWB IN,352,354,340,345.1,94535,20170421
507912,LKP FIN,75,77.5,75,76.35,10289,20170421
507944,BAJAJ STEEL,143.5,146.5,143,143,898,20170421
507960,GUJ.HOTELS,138,146.95,138,144.95,297,20170421
507966,RAS RESORTS,39.9,42,39.9,42,441,20170421
507981,JINDAL HOTL,50.5,50.95,49.1,50,9601,20170421
507998,SIMMONDS-MAR,100,101,98.7,99.1,1289,20170421
508136,BNALTD,290,294.5,280,290.45,1461,20170421
508306,LEDO TEA CO,85.25,85.25,85.25,85.25,200,20170421
508486,HAWKINS COOK,3031.75,3090,2911,3064.1,2542,20170421
508494,WARREN TEA,132.5,137,132,133,2540,20170421
508571,COCHIN MALA,30.75,31.05,30.75,31.05,400,20170421
508664,BEST E.HOTEL,67.9,68,67.7,67.7,10522,20170421
508807,IST LTD.,840,861,815,859,618,20170421
508814,COSMO FILMS,388.4,397,388.4,390.8,10181,20170421
508860,DIAMANT,0.9,0.9,0.9,0.9,31350,20170421
508869,APOLLO HOSP.,1161,1176,1156.6,1164.55,18501,20170421
508875,NITINCAST,139.05,139.05,128,139.05,564,20170421
508900,ZEN CAPITAL,116.85,116.85,116.85,116.85,250,20170421
508906,EVEREST INDS,256.8,256.8,245.65,249.05,5342,20170421
508918,GREYCELLS,33.25,33.25,33.25,33.25,100,20170421
508922,MSR INDIA,34,35.95,34,35.95,43638,20170421
508933,AYMSYNTEX,80.1,80.55,79.1,79.5,4861,20170421
508941,PANASON CAR,480,485,470,474.4,2944,20170421
508956,HB LEAS.PUB,1.96,1.96,1.96,1.96,150,20170421
508989,NAVNETEDUL,172,172.35,169.1,169.65,14690,20170421
508996,SATPROP LTD,6.09,6.67,6,6.39,21812,20170421
508998,STERL INTER,2.45,2.45,2.3,2.45,856828,20170421
509009,AUSOM ENT,26.6,29.9,26.6,28.4,8739,20170421
509020,RUCHI INFRA.,3.07,3.28,3.06,3.07,19548,20170421
509040,NETLINK SOLU,13,13.11,13,13.11,1000,20170421
509048,LANCOR HOLDS,34.9,35,33,34.25,27190,20170421
509051,INDIAN INFO.,0.23,0.24,0.23,0.24,341731,20170421
509053,BANAS FIN.,0.47,0.47,0.47,0.47,20000,20170421
509055,VISAKA IND.,317,320.3,310,311.2,30701,20170421
509069,INFOMEDIA,5.12,5.3,5.12,5.3,2300,20170421
509073,HATHWAY BHAW,4.82,4.82,4.82,4.82,100,20170421
509077,PRESSMN,70.05,70.75,66.5,67.1,32176,20170421
509079,GUFIC BIO SC,68.75,68.9,67.5,67.95,55990,20170421
509148,GOVIND RUBB.,37.25,37.25,35.3,35.4,46327,20170421
509152,GRPLTD,1758,1770,1678,1682.85,1320,20170421
509162,INDAG RUBBER,205,208.55,202.1,206.5,11631,20170421
509196,M.M.RUBBER,24,25.75,23.9,25.7,3400,20170421
509220,PTL LTD,47.9,48.3,46.6,47.7,5912,20170421
509243,TVS SRICHAKR,3788.8,3830,3750.05,3810.8,3147,20170421
509438,BENARES HOT,1302.05,1313,1271.1,1297,490,20170421
509449,BHAGWATI OXY,42.1,44,40.9,43,2560,20170421
509472,CRAVATEX,443,465,441,443.15,405,20170421
509480,BERGE PAINT,249,250,246,247.1,266360,20170421
509486,CAPRIHANS,104,105,102,104.4,10352,20170421
509488,GRAPHITE IN.,125.75,126.6,121.6,122.45,21044,20170421
509496,ITDCEM,178.55,180.6,174.2,176.05,511328,20170421
509525,EMPIRE IND.,2000,2020,1960,1971.45,1144,20170421
509546,GRAVISS HOSP,21,21,21,21,1002,20170421
509550,GAMMON INDIA,11.34,11.34,10.86,10.93,130031,20170421
509557,GARWARE WALL,768.85,783.95,748,754.7,3170,20170421
509563,GARWA.MARINE,8.22,8.22,7.7,7.7,155,20170421
509567,GOA CARBON,143.45,145.75,139.6,140.45,48078,20170421
509627,HIND.DORR,10.81,11.44,10.81,10.85,97083,20170421
509631,HEG LIMITED,286.9,287.8,278.4,281.85,2799,20170421
509635,HIND.COMPOSI,1943.15,1970,1925,1930.55,2793,20170421
509675,HIL,828,838,820.05,829.05,2281,20170421
509692,IND.CARD,199,204.3,199,201.85,2658,20170421
509709,INT.CONVEYOR,24.7,25.2,23.5,24.7,2900,20170421
509715,JAYSHRE TEA,109.7,112.5,109.7,110.7,23578,20170421
509760,MODERN SHARE,20.3,20.3,19.3,19.3,525,20170421
509820,PAPERPROD,260,272.55,259.8,261.1,33153,20170421
509835,PREMIER SYN.,38.7,38.7,38.7,38.7,15700,20170421
509874,SHALIMAR PAI,223.75,227.55,218.2,220.85,154173,20170421
509895,HIND MILLS,410,418.1,410,418.1,580,20170421
509930,SUPREM IND,1100,1100,1072.15,1076.6,1481,20170421
509945,THACKER,284,284,284,284,10,20170421
509953,TRADE WINGS,83.15,83.15,83.15,83.15,100,20170421
509966,VST INDUS.,3039.95,3070,3039.95,3069.85,35,20170421
510245,SWASTI VINAY,3.39,3.55,3.2,3.47,98463,20170421
511000,MADHUS.SEC,20.35,20.35,19.95,19.95,20,20170421
511012,YAMINI INVES,27.75,27.75,27.75,27.75,1010,20170421
511034,JINDAL DRILL,174.8,179,174.15,175.65,27257,20170421
511064,APLAYA,13.2,13.25,12.2,13.18,86499,20170421
511066,SAKTHI FIN.,35.1,35.1,32.75,34.1,11035,20170421
511072,DEWAN H.FIN.,413,418.35,410.85,414.7,448928,20170421
511076,SAT IND LTD,31.2,31.4,30.7,31.05,27928,20170421
511092,JMD TELEFILM,2.97,2.97,2.92,2.92,12431,20170421
511108,SHIVA TEXYAM,356.5,356.5,345.5,347.55,3926,20170421
511110,V.B.DESAI,9.91,10.88,9.91,10.88,603,20170421
511116,QUADRANT,3.23,3.23,3.02,3.06,69052,20170421
511122,FIRST CUSTO.,22.85,22.85,22.5,22.85,154,20170421
511131,KAMAN HSG,16.51,16.6,16.05,16.05,8000,20170421
511144,ASYAINFO,55.6,55.6,52.85,53,8762,20170421
511147,WALL ST.FIN.,30.3,30.3,28.2,30.3,74525,20170421
511176,PARSHWANA,23.65,23.65,21.45,23.65,315,20170421
511187,MILLENNIUM,1.21,1.21,1.21,1.21,100,20170421
511196,CANFIN HOMES,2538.95,2570,2495,2544.55,9357,20170421
511208,IL & FS INVE,15.2,16.2,15.1,15.96,992836,20170421
511218,SHRIRAM TRAN,1080,1081.95,1051.5,1055.5,13810,20170421
511243,CHOLAFIN,1048.95,1059.5,1043.7,1050.1,14191,20170421
511288,GRUH FINANCE,397.75,397.75,388.4,391.2,28099,20170421
511333,VLS FINANCE,64,69,64,67.2,110192,20170421
511355,IND CEM CAP,3.27,3.27,3.27,3.27,643,20170421
511389,VIDEOCON IND,103.5,107.95,103.5,103.65,96200,20170421
511391,INTER GLOB F,33,35.85,33,35.85,2189,20170421
511411,SHRISTINFRA,348,348,334,343,109,20170421
511413,CREST,200,200,185,187.1,4483,20170421
511431,VAKRANGEE,350.3,350.35,345.35,345.8,22135,20170421
511441,GUJ.CREDIT,22.7,22.7,22.7,22.7,1554,20170421
511447,SYLPH TECH,4.14,4.14,4.14,4.14,400,20170421
511451,DHARANI FIN.,5.44,5.44,5.44,5.44,445,20170421
511463,ALEXANDER,45,46.2,44.5,46.2,90750,20170421
511473,IND.BANK MER,13.2,13.4,12.8,13.05,6250,20170421
511493,VCK CAPITAL,1.02,1.07,0.97,1.07,10200,20170421
511501,BHARAT BHUSH,13.11,13.6,13.11,13.57,1640,20170421
511505,CAPITAL TRUS,425.05,425.05,407.4,410.95,3882,20170421
511509,VIVO BIO TEC,100,100,100,100,100,20170421
511523,VEERHEALTH,12.25,13.23,11.62,13.05,17545,20170421
511525,PAN INDIA C,0.31,0.31,0.31,0.31,3600,20170421
511533,SAHARA HOUSG,77,79.45,75.55,77.6,1761,20170421
511535,NDA SECURIT.,12.5,12.5,12.5,12.5,4900,20170421
511551,MONARCH,55,57.65,54.95,55.45,65982,20170421
511557,PRO FIN CAP.,196.95,199.7,191.5,196.95,9785,20170421
511559,TIMES GUARAN,37,38.35,36.15,37.45,2307,20170421
511571,SOMDATT FIN,6.05,6.05,6,6,3010,20170421
511577,SAVANI FIN.,14,14,14,14,50,20170421
511585,REGENCY TRUS,2.06,2.06,2.06,2.06,5000,20170421
511589,AVONMORE,13.6,13.6,11.76,12.14,40268,20170421
511593,LIBORD FIN,9.8,9.8,9.5,9.5,1220,20170421
511597,PALSOFT INFO,9,9,9,9,400,20170421
511601,YASH MANAGE.,8.82,9.26,8.82,9.26,1600,20170421
511605,ARIHANT CAP.,64,65.1,64,64.85,2339,20170421
511609,ISL CONSULT,22.8,22.8,22.8,22.8,75,20170421
511611,DCM FINANCIA,3.99,3.99,3.94,3.94,6060,20170421
511618,JIK INDUS.,0.73,0.78,0.73,0.77,1553,20170421
511628,IMCAP,51.15,51.15,48.75,48.75,60,20170421
511630,SAMBHAAV MED,9,9.5,8.24,8.26,382054,20170421
511642,WISEC GLOBAL,4.55,4.55,4.13,4.13,6459,20170421
511654,SUGAL DAM,14.59,14.59,13.41,14.5,3026,20170421
511658,NETTLINX LTD,128,128.95,122.35,123.55,3988,20170421
511672,SCANSTL,21.65,21.7,21.65,21.7,1555,20170421
511676,GIC HOUSING,498.3,500,486,491.15,24249,20170421
511682,IFL PRMOTER,0.74,0.74,0.74,0.74,75,20170421
511688,MATHEW EASOW,32.6,35.3,32.6,35.05,17565,20170421
511692,AJCON GLOBAL,17.9,18.5,17.9,18.5,15200,20170421
511696,CHARTERED CA,95,95.6,95,95.3,3182,20170421
511702,PARSHARTI IN,9,9,9,9,19,20170421
511712,RELIC TECHNO,13.4,13.4,13.36,13.36,1500,20170421
511716,ESCORT FINAN,11.2,11.59,11,11.35,13910,20170421
511724,BAID LEASING,69.3,70,69.3,69.3,8830,20170421
511726,VIPUL LTD,74.1,75,68.75,73.35,50978,20170421
511728,KZ LEAS FIN.,10.02,10.02,10.02,10.02,2000,20170421
511736,USHDEV INTNL,12.55,13.2,12.55,12.55,33785,20170421
511740,MEHTA HOUSIN,8.7,8.7,8.7,8.7,600,20170421
511754,SHALIB.FINAN,86,90.85,85,85.15,7648,20170421
511756,ABIRAMI FIN.,8.34,8.34,8.34,8.34,50,20170421
511758,MANSI FINANC,40.75,40.75,40.75,40.75,600,20170421
511764,UPASANA FIN.,36.7,36.7,36.7,36.7,5740,20170421
511766,MUTHOOT CAP,422.15,443.45,421,426.2,13991,20170421
511768,MASTER TRUST,36.1,37.2,33.7,33.7,11842,20170421
512018,CNI RES LTD,3.15,3.25,3,3.16,58060,20170421
512047,ROYAL IND,0.96,0.96,0.96,0.96,500,20170421
512048,LUHARUKA,0.61,0.61,0.61,0.61,2000,20170421
512068,DECCANGOLD,40.1,41.25,39.5,39.75,94973,20170421
512070,UPL,790,790,773.6,780.1,89974,20170421
512093,CRANES SOFTW,1.51,1.57,1.47,1.47,25608,20170421
512109,AVIVA INDS,19,19,19,19,500,20170421
512131,SIGNET IND,13.8,13.9,13.4,13.7,208500,20170421
512149,ADVANCE TECH,0.31,0.31,0.31,0.31,73319,20170421
512161,8KMILES,576.6,577,568,572.2,6045,20170421
512169,CAPRICORN,10.5,10.5,10.35,10.5,2775,20170421
512175,VAMA INDS,22.2,23.8,22.2,23.1,55280,20170421
512179,SUNTECK REAL,427.2,434.8,423.1,426.25,24163,20170421
512215,VORA CONST.,63,63,63,63,100,20170421
512217,PRISM MEDI,37.95,38.7,37,38.6,11859,20170421
512229,VERITAS,138.1,138.1,138.1,138.1,299,20170421
512237,JAI CORP LTD,84.55,87,84.55,85.2,435845,20170421
512247,ASHIRWAD CAP,2.83,2.92,2.77,2.88,39559,20170421
512257,SVARTCORP,3.18,3.18,3,3.02,36122,20170421
512267,MEDIA MATRIX,7.76,7.76,7.5,7.7,155234,20170421
512273,ARONI COMM,79.5,81,79.5,81,60,20170421
512289,SHIRPUR GOLD,108.5,112,106,107.65,12426,20170421
512297,SHANTAI,510,511,505,505.55,1000,20170421
512299,STERL.BIOTEC,5.36,5.54,5.25,5.27,38150,20170421
512301,CHAMBAL BREW,9.55,9.55,9.55,9.55,200,20170421
512332,BIRLA CAP,0.31,0.31,0.31,0.31,10,20170421
512344,ARAVALI SEC.,4.02,4.02,3.32,3.9,1641,20170421
512369,ENNORE COKE,2.95,2.95,2.95,2.95,5000,20170421
512393,SHARDUL SECU,42,42,42,42,110,20170421
512405,I-POWER SOLS,2.78,2.78,2.77,2.77,870,20170421
512437,APOLLO FIN I,12.59,12.59,12.59,12.59,10,20170421
512449,SVC RES,8.22,8.6,8.22,8.6,174,20170421
512453,SHRI JAGDAMB,765.2,765.2,765.2,765.2,48,20170421
512455,LLOYDS MET E,18.2,18.4,17.75,17.85,25335,20170421
512477,BETEX INDIA,67.65,67.65,66.95,67,989,20170421
512481,POLYTEX(P),4.48,4.48,4.48,4.48,60,20170421
512489,OASIS SECUR.,35.4,35.4,35.4,35.4,1,20170421
512493,GARNET INTL,637,684,637,674.35,40,20170421
512519,DONEAR IND.,80.8,82,76,76.65,41074,20170421
512527,SUPER SAL IN,588,655,588,645.65,3732,20170421
512529,SEQUENT,128.9,128.95,126.75,127,5216,20170421
512531,STC INDIA,177,181.75,176,177.75,40489,20170421
512535,ASAHI INFRA.,1.24,1.24,1.24,1.24,4528,20170421
512559,KOHINORFOODS,83.5,83.85,80.95,81.2,34149,20170421
512573,AVANTI FEEDS,902.35,910,878.85,889.05,9045,20170421
512579,GUJ.NRE COKE,2.62,2.73,2.62,2.69,881701,20170421
512599,ADANI ENTER,146.05,148.5,143.75,145.8,750699,20170421
512600,MACRO INTER.,13.35,13.45,13.35,13.35,50607,20170421
512604,HARIA EXPORT,4.92,4.92,4.61,4.7,2525,20170421
512608,BHANDARI HOS,2.6,2.88,2.56,2.86,242532,20170421
512624,REGENTRP,2.68,2.68,2.68,2.68,2709,20170421
512626,ORBIT EXPORT,129.5,130.3,129.5,130.3,415,20170421
512634,SAVERA IND,61,67.75,61,64.4,391112,20170421
513005,VBC FERRO,55.2,57.7,55.1,57.7,230,20170421
513010,TATA SPONGE,823,831.75,807.4,812.6,41509,20170421
513023,NAV BHAR VEN,145.4,148.45,144.5,145.7,87381,20170421
513043,REMI EDEL,40.1,42.25,40.1,42.1,1859,20170421
513059,G.S.AUTO INT,13.75,13.75,13.35,13.66,3434,20170421
513063,TRANSFREIGHT,9.51,9.51,9.51,9.51,296,20170421
513097,SHIV.BIMETAL,74.45,75.8,72.6,73,22863,20170421
513108,GANDHI SP.TU,330.05,330.05,326.5,328.1,760,20170421
513117,AMFORGE IND.,4.61,4.95,4.61,4.86,4933,20170421
513119,ABC GAS INT,18.62,18.62,18.62,18.62,230,20170421
513121,ORICON ENT,62.35,63.6,61.65,61.9,178862,20170421
513142,BALASORE,67.7,67.7,64.5,64.95,199630,20170421
513149,ACROW INDIA,186.2,190,186.2,190,103,20170421
513151,STI INDIA LT,16,16,15.75,15.95,580,20170421
513173,STL STR INF,18.78,18.78,17.01,17.95,760,20170421
513179,NAT STL AGRO,27.85,27.85,26.75,26.9,20872,20170421
513216,UTTAM GALVA,31.35,31.45,30.4,30.6,40645,20170421
513228,PENNAR STEEL,51.65,52.3,50.1,50.7,139511,20170421
513250,JYOTI STRUCT,11.5,11.5,9.48,9.82,1384654,20170421
513252,JAY USHIN,381,400.05,381,382.15,244,20170421
513262,ST.STR.WHEEL,940,940,925,932.75,1374,20170421
513269,MAN IND.(I),46.5,47.85,46.35,46.9,35691,20170421
513303,MODERN STEEL,7.85,7.85,7.84,7.84,2245,20170421
513307,SYNTHIKO FOI,28.35,28.35,28.35,28.35,1400,20170421
513309,GOLKONDA,3.95,4.14,3.95,4.14,1707,20170421
513335,METALFORGE,53.95,55.9,53.95,54.65,61070,20170421
513337,GUJ.TOOLROOM,16.5,16.5,16.5,16.5,20,20170421
513349,AJMERA,230,233.6,225.2,226.4,35852,20170421
513353,COCHIN MIN.,98.5,101,95,96.3,8305,20170421
513361,ISW LTD,4.5,4.59,4.2,4.34,209234,20170421
513369,RAJKUMAR FRG,58.4,58.4,55.1,55.1,125,20170421
513375,CARBORUNDUM,295,300.65,292.95,294.15,26963,20170421
513377,MINERAL&METL,64.15,67.8,63.8,67.1,1088471,20170421
513397,VALLABH STEL,33.2,33.25,31.55,33.05,1450,20170421
513403,PM TELELINN,6,6,6,6,50,20170421
513405,PENNAR ALUM.,0.44,0.44,0.44,0.44,9503,20170421
513414,SMPL,2.12,2.35,2.05,2.23,30314,20170421
513418,SMFIL,2.32,2.32,2.17,2.25,38484,20170421
513428,TRINETRA,84.15,88.95,84.15,84.15,506,20170421
513434,TATA METALIK,694.9,699,662,667.05,128366,20170421
513436,SHAH ALLOYS,20.5,20.65,19.65,19.65,3045,20170421
513446,MONNETISPA,37.6,38.7,37.2,37.6,104108,20170421
513456,KANISHK ST.,9.52,9.52,9.52,9.52,1396,20170421
513472,SIMPLEX CAST,139.95,154.9,131.15,132.45,4944,20170421
513488,SH.STEEL WIR,15.7,16.7,15.7,15.7,400,20170421
513498,SOUTH.MAGNES,43.7,44,43,44,700,20170421
513509,KALYANI FORG,340,340,340,340,505,20170421
513511,PANCH.STEEL,35.1,36,35.1,35.1,3302,20170421
513513,ADITYA ISPAT,4.3,4.3,4.3,4.3,2100,20170421
513515,S.R.INDUS.,7.6,7.63,7.02,7.02,1650,20170421
513517,STEELCAST,90.1,94.4,90.1,90.25,2834,20170421
513519,PITTI LAMIN.,64.9,65.9,64,64,11922,20170421
513528,GLITTEK GRAN,2.66,2.66,2.66,2.66,43833,20170421
513532,PRADEEP MET.,72.2,74,67.75,70,10485,20170421
513534,VARDHMAN IND,30.15,32.9,29.7,32.9,2600,20170421
513536,GNRL,33.9,33.9,33.9,33.9,14,20170421
513548,SHARDA ISPAT,30.7,30.7,30.7,30.7,10,20170421
513554,MAHA STEEL,100,103.7,94.5,103.7,190677,20170421
513558,REAL STRIPS,9.56,9.56,9.56,9.56,570,20170421
513566,NOVA IRON&ST,14.5,14.55,14.02,14.3,10964,20170421
513575,STERPOW,7.14,7.14,7.14,7.14,3677,20170421
513579,FOUNDRY FUEL,3.42,3.42,3.42,3.42,1000,20170421
513597,SURANA INDS,4.75,4.85,4.46,4.7,44273,20170421
513599,HIND.COPPER,65.95,67.45,65.3,66.3,225976,20170421
513605,SRIPIPES,361,374.9,358.7,373.1,171729,20170421
513642,AXEL POLYMER,10.48,10.48,10.48,10.48,10,20170421
513648,MARG PRO IN,9.5,9.5,9.5,9.5,200,20170421
513683,NLCINDIA,107.2,108,105,106.15,26084,20170421
513687,SPECTRA IND.,17.05,18,16.65,18,606,20170421
513691,JMT AUTO LTD,10.37,10.37,9.8,10.2,310262,20170421
513699,SOLID STONE,75.05,78.9,75.05,78.9,350,20170421
513703,KUMAR WIRE,39,39,39,39,40,20170421
513709,SHILP GRAVUR,109,109,107,107.75,10751,20170421
513713,WHITEORG,63.9,66.85,62,65,188271,20170421
513729,ARO GRANITE,88.95,89,85.35,85.65,14727,20170421
514010,HIM.FIBRES,10.9,10.9,10.55,10.7,23174,20170421
514028,RAJKAMAL SYN,17.25,17.7,17.2,17.2,15971,20170421
514030,DEEPAK SPINN,90.3,93.75,89,91,16739,20170421
514034,JBF IND.LTD,280,284.5,278.05,280.75,5798,20170421
514036,LOY.TEX MILL,754,754,754,754,1,20170421
514043,HIMAT.SEIDE,345.2,345.25,342,343.4,4598,20170421
514045,BSL LTD.,77.1,78,77.1,78,500,20170421
514087,PBM POLYTEX,91,91,87,87.1,8298,20170421
514113,ADHINATH TEX,4.73,4.73,4.73,4.73,145,20170421
514118,ESKAY K'N'IT,0.28,0.28,0.28,0.28,1000,20170421
514138,SURYALATA SP,159,163,159,159.95,2877,20170421
514140,SURYAVA SPIN,9,9,9,9,211,20170421
514142,TT LTD.,70.25,71.65,69.25,69.75,28413,20170421
514144,UNIWORTH LTD,2,2,2,2,12680,20170421
514162,WELSPUN (I),95.5,96.7,93,94,172278,20170421
514165,IND.ACRYLICS,19.75,20.75,19.65,20.55,520877,20170421
514167,GANESH ECOSP,257,265,255.1,260.25,1029,20170421
514171,CEETA IND.,13.2,13.2,13.2,13.2,100,20170421
514175,VARDHMAN POL,72,72,70.5,70.95,11413,20170421
514183,BLA ROS IND,27,27.9,27,27.7,4787,20170421
514211,SUMEET INDS.,35,35,33.7,33.85,97070,20170421
514215,BINNY LTD.,161.05,161.05,153.1,154.5,6874,20170421
514221,KLIFESTYLE,0.17,0.17,0.15,0.17,81271,20170421
514234,SANGAM INDIA,301.7,312.4,295,305.5,56437,20170421
514264,SEASONS TEXT,12.08,12.08,11.9,12.08,15354,20170421
514266,ZENITH FIBRE,136,140.9,135,139.9,1220,20170421
514274,AARVEE DENIM,71.15,72,71.15,71.85,1393,20170421
514286,ASHIMA LTD.,19.4,19.69,18.36,18.47,718653,20170421
514300,PIONEER EMB,48.5,52.75,48.5,51,108003,20170421
514302,VIPPY SPIN.,37,39.3,37,37.6,4648,20170421
514312,JAY HIND SYN,3.39,3.39,3.39,3.39,725,20170421
514316,RAGHUVIR SYN,85.45,85.5,85.45,85.5,8865,20170421
514318,JATTAINDUS,19.15,19.15,19.15,19.15,100,20170421
514322,KAMADGIRI,71,71,71,71,10,20170421
514326,PATSPIN INDI,24.05,24.75,23.5,23.85,26888,20170421
514332,NEOINFRA,67,67,67,67,5,20170421
514336,SSK,6.5,6.5,6.5,6.5,100,20170421
514348,WINSOME YRN,2,2,2,2,1050,20170421
514354,PREMIER POLY,28,29.9,28,29.9,102,20170421
514358,EVERLON SYN.,2.02,2.02,2.02,2.02,20,20170421
514394,AJIL,73.3,83.9,73.3,76.8,8247,20170421
514400,GARWARE SYN.,9.37,9.37,8.93,8.93,1200,20170421
514418,MANORG,64.5,67,63.25,67,9160,20170421
514428,HINDU.ADHESI,81,83,79,79.05,4184,20170421
514442,SRI KPR IND,26.9,26.9,24.7,24.8,8550,20170421
514448,JYOTI RESINS,174.1,185,174.1,180,1231,20170421
514450,MAHA.RUBTECH,54.9,64.25,54.9,61.25,79377,20170421
514470,WIMSOME TEXT,84.2,84.2,79.6,80,10945,20170421
514474,FAIRDEAL FIL,33.25,35,33.25,33.9,7357,20170421
515018,REG.CERAMIC,7.45,7.45,7.3,7.41,3479,20170421
515030,ASAHI IN.GLA,220,221,216.3,218.9,10454,20170421
515037,MURD.CERAM,42.75,46.4,42.75,45.9,19039,20170421
515043,SAINT-GOBAIN,48.4,49,47.8,48.1,93778,20170421
515055,ANANTRAJ,60.75,66.4,60.15,64,2113233,20170421
515059,MADHUS.IND.,13.7,13.7,13.7,13.7,100,20170421
515085,RESTILE CER.,4.92,5.39,4.92,5.1,56565,20170421
515093,MADHAV MARB.,70.25,71,68.25,68.45,6272,20170421
515099,VERTICLIND,10.01,10.01,10.01,10.01,100,20170421
515127,RAMMAICA (I),10.88,10.88,10.88,10.88,700,20170421
515145,HIND.NAT.GLS,107.35,108.7,107.3,108.7,331,20170421
515147,HALDYN GLASS,46,46,45.1,45.55,102069,20170421
516003,SARDA PLY.,200,201,188.5,191.05,6487,20170421
516007,MANGALAM TIM,31.5,32.05,31.1,31.2,7731,20170421
516016,SHREYANS IND,177.1,184.7,176.3,183.8,73351,20170421
516020,AGIO PAPER,3.15,3.15,3.14,3.14,7280,20170421
516022,STAR PAPER,195.15,196,191.7,192.55,24256,20170421
516030,YASH PAPERS,35.75,38.9,35.75,38.15,96920,20170421
516064,ARROWGREEN,439.2,441,425,433.05,2375,20170421
516072,VISHNU CHEM,271,285,271,275.25,3366,20170421
516078,JUMBO BAG,13.96,14.1,13.6,13.9,6340,20170421
516082,N.R.AGARWAL,278,284.75,270,274.2,20137,20170421
516086,SH.RAJES.PAP,7.87,8.24,7.49,8.24,2301,20170421
516092,PUDMJEE IND,14.1,14.12,13.61,13.66,8701,20170421
516096,SANGAL PAPER,117.25,117.25,117.25,117.25,1,20170421
516098,VENTURA TEXL,7.21,7.21,7.21,7.21,5,20170421
516106,SH.KARTHIK P,9.76,9.76,9.76,9.76,25600,20170421
516108,S.I.PAPER,116,118,114.05,117.95,1215,20170421
516110,SCANDENT,19.8,20,19.4,19.55,30889,20170421
517015,VINDHYA TELE,696.4,700,686.55,687.7,2641,20170421
517035,RUTTONSHA IN,52,52,50.05,51.2,1076,20170421
517041,ADORWELDING,322.9,322.9,311.4,313,20545,20170421
517059,SALZER ELEC,217,217,209.05,210.75,17421,20170421
517063,JETINFOTRAN,45,46.95,45,45.55,5040,20170421
517080,HIGHGROUND,25.5,26,24.85,25.15,8860,20170421
517096,APLAB LTD.,24.85,24.95,24.85,24.95,101,20170421
517119,PCS TECH,27,28.45,26.95,27.5,3940,20170421
517140,MOSER BEAR,6.23,6.27,6.15,6.17,136154,20170421
517146,USHA MART.LT,19.55,21.15,19.4,19.9,377825,20170421
517164,ZENITH COMP.,1.71,1.87,1.71,1.71,1289,20170421
517166,SPEL SEMICON,14.8,15.5,14.8,15.15,69465,20170421
517168,SUBROS LTD.,233,237.9,230.1,231.15,11706,20170421
517170,KLKELEC,12,12,12,12,59,20170421
517174,HONEYWELL,10800,10822.4,10629.4,10759.55,140,20170421
517206,LUMAX IND,1360.15,1372.35,1349,1357.05,171,20170421
517214,SPICEMOBI,17.5,18,16.32,16.66,87791,20170421
517224,SUJANA INDUS,1.44,1.44,1.31,1.33,61435,20170421
517228,TREND ELECT,20.9,22.25,19.05,20.8,1231,20170421
517230,PREM.AU.ELEC,14.39,14.39,14,14,75,20170421
517236,CALCOM VISIO,5.76,5.76,5.76,5.76,800,20170421
517238,DYNAVISION,61.5,61.5,61.5,61.5,100,20170421
517258,PRECISION EL,29.25,29.25,27.15,28.3,300,20170421
517271,HBL P SYS,46.5,47.85,46.4,46.7,87329,20170421
517296,PHOENIXLL,173.9,173.9,169,170.05,7983,20170421
517300,GUJ.IND.POW.,109.15,114.85,108.35,113.75,144896,20170421
517330,CMI LTD.,208.9,216.2,208.4,213.7,64169,20170421
517334,MOTHERSON SS,380,382.8,373.15,378.6,67516,20170421
517344,MINDTECK (I),85.5,85.5,82.5,83,6072,20170421
517354,HAVELLSINDIA,493,496,487.05,490.4,49771,20170421
517356,ACI INFOCOM,6.8,6.81,6.18,6.6,61510,20170421
517370,INCAP LTD.,29.6,30,29.6,30,1216,20170421
517372,GUJ.INTRUX,66.5,66.5,66.5,66.5,25,20170421
517380,IGARSHI MOT,796.6,796.6,785,786.8,2228,20170421
517385,SYMPHONY,1489.65,1494,1464,1472.2,894,20170421
517393,VINTRON INF.,1.2,1.2,1.2,1.2,15,20170421
517399,VXL INSTRUM.,7.3,7.37,6.7,7.37,649,20170421
517403,SUN SOURCE,2.03,2.03,2.03,2.03,25,20170421
517411,SHYAM TELEC.,28.05,29.75,28.05,29,4806,20170421
517415,LEE&NEE SOFT,2.73,3.03,2.73,2.83,2192,20170421
517417,PATEL AIRTEM,180.25,188.95,180.25,187.9,3147,20170421
517421,BFLYGANDHI,192.8,197.3,191.5,193.6,4937,20170421
517429,ATHENAGLO,23.5,25.8,23.5,25.8,205,20170421
517437,DUTRON POLY.,151,152.3,145.05,151.05,3279,20170421
517447,R.S.SOFTWARE,90.5,90.5,86.45,87.05,49320,20170421
517449,MAGNA ELECTR,188,189.3,183,185.15,4960,20170421
517467,MARSONS,12.7,13,12.57,12.71,49571,20170421
517471,KOA TOOL IN,0.19,0.19,0.19,0.19,6000,20170421
517477,ELNET TECH.,140,143.5,138.5,140.7,3756,20170421
517481,ARTECH POWER,21.55,21.55,21.55,21.55,2125,20170421
517494,ACCEL TRANS,6.25,6.25,6.25,6.25,1301,20170421
517498,WEBELSOLAR,88.9,89.3,87,87.35,108702,20170421
517500,ROTO PUMPS,65.8,65.85,64.6,64.8,6953,20170421
517506,TTK PRESTIGE,6755,6755,6461.1,6554.65,331,20170421
517514,DHINDIA,22.1,22.1,22.1,22.1,500,20170421
517518,LLOYD ELECT.,252.1,253.75,247,247.55,109646,20170421
517522,RAJ GLO WIR,620,623.65,605,622,1198,20170421
517530,SURANATP,5.15,5.15,5,5.02,14900,20170421
517536,ONWARD TECHN,93.5,95.9,92.4,95.1,88832,20170421
517544,CENTUM ELEC,655.15,656,633.65,640,425,20170421
517546,ALFA TRANSFO,23.75,24.45,22,24.45,826,20170421
517548,STARLITE COM,50.7,52,50.25,50.7,77927,20170421
517552,ADVANCED MIC,6.5,6.5,6.46,6.46,477,20170421
517554,NHCFOODS,14.93,15.8,14.92,15.03,47654,20170421
517556,PVP VENT LTD,7.15,7.23,6.31,6.49,410496,20170421
517562,TRIGYN TECH,118.45,123.5,117,119.05,18983,20170421
517569,KEI INDUST.,209.45,214,207.6,211.65,111503,20170421
517571,IMPPOWERS,116.9,118.8,106,107.7,13424,20170421
518011,KEERTHI,193.9,199.7,188.1,198.45,2519,20170421
518029,GUJ.SIDH.CEM,33.55,33.9,31.8,32.65,48546,20170421
518091,ANJANI PORTL,249.95,251,242,245.45,2879,20170421
519003,MODINATURAL,143.45,143.5,143.45,143.5,2,20170421
519031,SHAH FOOD(P),84.45,84.45,84,84,379,20170421
519091,TASTY BITE,5180,5301,5100,5149.05,1114,20170421
519097,RITESH INTER,5.3,5.3,5.3,5.3,1220,20170421
519105,AVT NATURAL,45.45,45.9,44.7,45.4,80158,20170421
519126,HIND.FOODS,170,170,155.8,155.8,300,20170421
519136,NAHAR INDUST,143.7,143.8,139.1,140.6,26964,20170421
519152,VADILAL ENT,670,694.75,670,671,308,20170421
519156,VADILAL IND,939.25,943.6,911.2,914.55,8445,20170421
519183,ADF FOODS LT,201.9,211.7,200.05,209.2,71775,20170421
519214,WILLIAM.FIN.,32.4,32.4,31.3,31.75,1450,20170421
519216,AJANTA SOYA,66.7,68.5,66.5,67.75,18984,20170421
519224,WILLIAM.MAGO,63,67.35,63,65.6,3550,20170421
519230,RICHIRICH,3.5,3.5,3.5,3.5,500,20170421
519238,SAPTARISHI A,3.14,3.14,3.14,3.14,10000,20170421
519248,JVL AGRO,21.3,21.55,20.75,20.9,46916,20170421
519260,SANWARIA AGR,15.76,16.25,15.05,15.57,938914,20170421
519262,PRIMA AGRO L,13.39,13.4,13.39,13.4,1569,20170421
519279,MADHUR IND,13.33,13.33,13.29,13.33,13437,20170421
519285,TARAI FOODS,5.93,5.93,5.71,5.72,315,20170421
519287,MODERN DAIRI,16.4,17.1,14.84,15.25,541906,20170421
519295,BAMBINO AGRO,227.55,235,227.55,234.9,303,20170421
519307,VIKAS WSP,11.95,12.01,11.8,12.01,303811,20170421
519359,POONA DAL,26.25,31,25.25,29.75,6058,20170421
519367,TRANSGL.FOOD,10.01,10.89,9.93,9.99,2286,20170421
519373,VIMAL OIL FD,44.05,44.1,43.5,44.1,371,20170421
519383,ANIK INDS,30.75,32,30.75,31.5,6939,20170421
519421,KSE LIMITED,875,885,875,884.75,426,20170421
519455,NARBADA,14.45,14.45,14.45,14.45,1005,20170421
519457,VIRAT CRANE,46.95,46.95,45.5,46.45,2801,20170421
519463,IB INFOTECH,27.1,27.1,27.1,27.1,50,20170421
519475,CHORDIA FOOD,115.5,116.1,115.5,116,700,20170421
519483,TAI INDUST.,20.6,20.65,20.6,20.65,10,20170421
519491,OCEAN AGRO,27.5,28.25,27,28.2,309,20170421
519494,N K INDUST.,39.95,39.95,37.6,37.75,4600,20170421
519532,ASIAN TEA,15,15.7,14.8,15.35,7150,20170421
519552,HERITGFOOD,1151.95,1152,1131.25,1135.85,1764,20170421
519560,NEHA INTER.,10.99,11.85,10.65,11.65,237679,20170421
519566,SIMRAN FARMS,58.9,59,56,59,4646,20170421
519570,LAKSHMI OVER,53.75,53.85,46.7,51.75,118828,20170421
519588,DFM FOODS,1637.95,1650,1605.2,1643.5,1067,20170421
519600,CCL PRODUCTS,347.35,350.85,346.7,348.6,3519,20170421
519602,KELLTONTEC,122,123.3,119.85,120.25,7494,20170421
519612,MAHAAN FOODS,17.05,17.05,15.8,15.85,15949,20170421
520008,RICO AUTO,63,63.7,61.1,61.3,216262,20170421
520021,OMAX AUTOS.,86.8,87,84.8,85.25,5927,20170421
520043,MUNJAL SHOWA,225.6,227.5,218.8,220.3,27555,20170421
520051,JAMNA AUTO,243.8,249.7,242,245.45,58886,20170421
520056,SUNDAR.CLAY,4329.9,4450,4270,4328.4,210,20170421
520057,SONA KOYO ST,83.25,83.7,82.85,83.1,33257,20170421
520059,MUNAUTO,100.7,106.2,100.6,104.3,78040,20170421
520066,JAYBH.MARUTI,548,617.75,528.05,604,496634,20170421
520073,RACLGEAR,43.05,45,43.05,44,24858,20170421
520075,SAMKRG PIST.,227,231.9,223,227.5,15132,20170421
520077,AMTEK AUTO,33.1,34.6,32.6,33.55,786170,20170421
520086,SICAL LOG,260,273,260,267.3,27141,20170421
520111,RATNAMNI MET,797,804,791,800.25,680,20170421
520113,VESUVIUS IND,1240.05,1244.5,1220,1220.4,415,20170421
520119,AUTOMOTIVE S,73.05,79.9,73.05,78.2,125042,20170421
520123,ABC INDIA,84.25,87.65,84,86,727,20170421
520127,BALURGHAT TE,3.25,3.25,3.25,3.25,700,20170421
520139,JAGSON AIRLI,3.82,3.82,3.82,3.82,800,20170421
520141,SIBAR AUTO,18.65,18.67,18.53,18.67,4601,20170421
520151,SHREY SH LOG,321.05,363,317.1,352.6,54777,20170421
520155,STARLOG,104,107.9,104,104.6,486,20170421
521005,INDOVATION,15,16.4,15,16.3,1976,20170421
521014,EUROTEX IND,46.35,46.35,38.2,40.65,5692,20170421
521016,INDO COUNT,196,196.65,191.8,193.05,53687,20170421
521018,MARAL OVERS,45.25,46.3,43.25,45.75,15690,20170421
521030,NAKODA,0.46,0.5,0.46,0.5,121327,20170421
521034,SOMA TEXTILE,16.6,16.6,15.32,15.53,89171,20170421
521038,TAM.JAI.MILL,4.75,5.25,4.75,4.76,301,20170421
521062,OCTAVE,2.09,2.2,2.09,2.2,2600,20170421
521064,TRIDENT,84,85,82.95,84.1,227802,20170421
521068,HISAR SPIN.,9.65,9.67,9.65,9.67,1700,20170421
521070,ALOK INDS.,3.02,3.2,3.02,3.13,1754015,20170421
521076,AMIT SPIN.,1.24,1.24,1.24,1.24,100,20170421
521080,PASARI SPIN,2.38,2.38,2.38,2.38,500,20170421
521082,SPENTEX INDS,3.89,3.96,3.67,3.8,18477,20170421
521097,AMARJOTHI SP,208.65,208.65,200,202.35,5813,20170421
521105,OLYMPIA IND.,330,343,316,340,288,20170421
521109,NAGREEKA EXP,42.5,43,41,41.45,5206,20170421
521113,SUDITI IND.,83.05,86.5,81,81.25,13495,20170421
521127,KHATOR FIBRE,17.74,17.74,17.74,17.74,955,20170421
521141,ADITYA SPIN.,12.29,12.29,11.3,12.29,10567,20170421
521149,PRIME URBAN,40.7,40.7,37.15,38.9,2671,20170421
521151,DHANLXMI FAB,36.75,37.9,36.5,37.05,300,20170421
521161,SRI LAK.SAR.,35.7,37.45,35.7,37.45,1750,20170421
521163,ZODIAC CLOTH,220.05,239.9,220,230.1,13777,20170421
521167,FRONT BUSS,8.04,8.04,7.74,7.74,154623,20170421
521176,GANGOTRI TEX,1,1,1,1,2249,20170421
521178,SRI RAMK.MIL,18.05,19,18.05,19,251,20170421
521180,SUPER SPIN.,16.31,16.88,16.11,16.27,29768,20170421
521182,SEASONS FUR.,5.86,5.86,5.86,5.86,5515,20170421
521194,SIL INVEST,168.2,168.2,165,165.95,1220,20170421
521200,SURYLAK.COTT,115,116.8,114,114.8,37684,20170421
521206,SAMTEX FASH.,4.72,4.72,4.72,4.72,8566,20170421
521210,CITYMAN,7.95,7.95,7.95,7.95,100,20170421
521220,DAMOINDUS,82.5,88.4,82.3,83.15,12031,20170421
521226,UNI ROYAL IN,11.47,12,11.47,12,1901,20170421
521232,SUNIL INDUS.,36,37.05,36,37.05,1400,20170421
521234,SRI NACHAMAI,11.8,13.02,11.8,13.02,1125,20170421
521240,SAMBANDAM SP,117.7,117.7,102.15,109.85,1228,20170421
521242,KANDAGIRI SP,40.45,40.9,39.6,39.8,85,20170421
521248,KITEX GARMEN,514,527,504,509.1,99190,20170421
522001,CRANEX LTD.,12.8,13.39,12.8,13,3390,20170421
522004,BATLIBOI LTD,35.8,35.95,33.3,34.05,20325,20170421
522005,AUSTIN ENGG.,63.1,66,63.1,64.5,1711,20170421
522014,UNITED DRILL,273,273,260.5,271.95,765,20170421
522017,FLUIDOMAT,193.1,201,193.1,195,7869,20170421
522027,EMA INDIA,20.45,20.45,20.45,20.45,100,20170421
522029,WINDSOR MACH,66,68.15,64.05,65.85,16883,20170421
522034,SHANTHI GEAR,125,126.4,124.25,124.45,7364,20170421
522042,SM ENERGY,3.63,3.63,3.6,3.6,801,20170421
522064,HONDA SIEL,1510,1510,1444.65,1458,1315,20170421
522073,HITECHGEAR,366.5,367,354,356.6,1366,20170421
522074,ELGI EQUIP,209.55,212.5,208.5,209.1,1713,20170421
522085,STONE INDIA,68.9,69.9,66.9,67,20423,20170421
522101,KILBURN ENGG,68.85,69.5,65.1,65.35,38503,20170421
522105,BIRLA PRETEC,5.25,5.34,5.1,5.33,4022,20170421
522108,YUKEN INDIA,1257.65,1264,1245,1257.7,12057,20170421
522113,TIMKEN (I),714.85,725,713.25,719.25,2699,20170421
522122,VOITH PAPER,603,609,593,603.35,2539,20170421
522134,ARTSON ENG,51.5,51.5,49.5,51,16112,20170421
522152,SOLITAIR MC,41,43,40.3,40.65,3311,20170421
522163,DIAMONPOWER,36,36.8,35.5,36.1,164420,20170421
522165,INDSIL HYD,62.5,66,62.5,63.6,4438,20170421
522183,ITL INDUSTRS,69,72,66.1,69.05,3002,20170421
522195,FRONTIER SPR,56,63.95,52.3,63.3,72602,20170421
522205,PRAJ IND.LTD,82.3,83,80.5,81,165960,20170421
522207,RASANDIK ENG,84,94.9,84,94.9,1002,20170421
522215,SWISS GLASS,183.2,193,183.2,189.95,3826,20170421
522217,GUJ APOIND,170.35,170.5,168,169.45,5775,20170421
522229,TANEJA AERO.,64.75,66.6,62,63.5,74898,20170421
522231,CONART ENG.,49.9,51.05,46.5,48.15,90817,20170421
522237,SHIVAGRICO,10.9,10.9,10,10.45,500,20170421
522241,M.M.FORGINGS,623.65,627,612,613.9,1699,20170421
522245,IYKOT HITEC,7.61,7.61,7.61,7.61,660,20170421
522249,MAYUR UNIQ.,396,404,396,400.7,9646,20170421
522251,CENLUB INDUS,55.5,58.75,53,54.1,6575,20170421
522257,RAJOO ENGIN.,19.5,20.05,19.5,19.6,123570,20170421
522261,DOLPHIN OFF.,126.6,128.85,125.85,126.45,21832,20170421
522263,JMC PROJECTS,306,309.2,298.95,300.15,8320,20170421
522267,VEEJAY LAKSH,56.3,59,54.85,58.2,6202,20170421
522273,AHMED.STEEL,15.7,15.7,15.7,15.7,105,20170421
522275,GET&D,338.65,345.9,337.6,339.55,7626,20170421
522281,RAM RAT.WIRE,117.5,119.7,116.4,118.5,21145,20170421
522285,JAY NECO IND,9.8,9.9,9.4,9.48,24081,20170421
522287,KALPA.POWER,345,353.5,345,349.4,7406,20170421
522289,IFM IMPEX,4.03,4.03,4.03,4.03,500,20170421
522292,CHANDNI TE,17.25,17.25,15.8,16.75,2001,20170421
522294,T & I GLOBAL,64.35,65.95,62.75,64.5,7082,20170421
522295,CONTROL PRNT,270,279,266.15,272.95,1728,20170421
523007,ANSAL BUILD.,79.5,79.5,71.2,73,14120,20170421
523011,WEIZMANN LTD,55,55,51.1,51.15,4630,20170421
523019,B.N.RATHI SE,25.8,27,25.8,26.8,12472,20170421
523021,RISHITECH,78.85,78.85,74,75,44020,20170421
523023,SINCLAIR HOT,411.05,425,411,423.4,641,20170421
523025,SAFARI IND.,1375,1375,1370,1374.8,207,20170421
523054,BIN.TEX.PR(P,735,735,735,735,10,20170421
523100,COSMO FERR.,20.75,22.2,20.55,20.65,12891,20170421
523120,ADOR MULTI.,22.8,22.8,22.8,22.8,200,20170421
523127,EIH ASSO.HOT,370,370,368.1,368.1,125,20170421
523144,MEDI CAPS,28,29.95,27.6,29.45,26177,20170421
523160,MORGAN CRU,809,810,790,791,200,20170421
523204,ABAN OFFSHO,227,229,224.6,226.9,123452,20170421
523207,KOKUYOCMLN,90,91.4,89.4,89.9,26375,20170421
523229,BHARAT SEATS,82,85.4,80.25,82.15,308665,20170421
523232,CONT.PETRO,22.35,22.4,22.35,22.4,2467,20170421
523248,MACHINO PLAS,315,318.9,303,306.4,7176,20170421
523260,PEARL POLYME,37.75,37.85,36.5,36.55,3555,20170421
523261,VENKEY'S (I),1357.7,1371.9,1316.3,1352.15,31103,20170421
523269,ADVANI HOTEL,63.5,64,63.25,63.35,881,20170421
523277,G.V.FILMS,0.64,0.66,0.63,0.63,243564,20170421
523283,SUPER HOUSE,147,153.1,146.5,148.1,5055,20170421
523289,RAMA VISION,8.07,8.07,7.95,8.07,3900,20170421
523301,TCPL PACK,643.6,643.6,625,625.75,1507,20170421
523319,BALMER LAWRI,232.35,239.4,230.85,238.35,43045,20170421
523323,KOVAI MEDI.,1161,1215.95,1145,1189,31298,20170421
523329,ELDECO HOUS.,739.95,739.95,700.25,700.25,215,20170421
523367,DCMSHRIRAM,327.7,343,325.35,335,22069,20170421
523369,DCM SHR.IND,318,325.2,317,323.6,23084,20170421
523371,MAWANA SUGAR,88.5,91.9,88,89.45,111186,20170421
523384,MAH.RAS.APEX,101.9,101.9,94.55,95,5971,20170421
523385,NILKAMAL L,2050,2079,2016.9,2071.5,15567,20170421
523387,TRITON CORP.,0.34,0.34,0.34,0.34,300,20170421
523391,NAHAR POLY,63.2,63.2,62.15,62.4,4158,20170421
523395,3M INDIA LTD,11901,11901,11619,11729.1,320,20170421
523398,JCHAC,1807.6,1819.95,1780,1792.45,619,20170421
523405,JM FINANCIAL,109.7,109.7,106,107.55,223684,20170421
523411,ADCINDIA,260,267,256.1,258,614,20170421
523415,COVENTRY COI,4.89,4.89,4.89,4.89,600,20170421
523419,TAMIL.TELE.,2.71,2.76,2.71,2.75,470,20170421
523445,REL INDL INF,491.7,504,488.2,490.6,157060,20170421
523449,SHARP INDIA,92.5,94.8,92.4,92.95,4122,20170421
523457,LINDEINDIA,474.9,486.35,466.05,468.55,11383,20170421
523465,IND.BANK HSG,39.55,39.55,39.55,39.55,600,20170421
523467,JAIMATA GLAS,0.19,0.19,0.19,0.19,4500,20170421
523475,LOTUS CHOC,36.5,36.9,35.6,36.2,4536,20170421
523483,PACIFIC IND.,117,120.95,116,116,492,20170421
523489,CMM HOSPITAL,14,14,13.05,13.05,812,20170421
523519,UNI OFF AUTO,4.75,4.75,4.75,4.75,50,20170421
523523,RAINBOW PAP.,4.45,4.45,4.45,4.45,7161,20170421
523537,APM INDUS.,63.85,64.5,63.65,63.85,16100,20170421
523539,PRECISION WR,128.5,135,128,130.8,45632,20170421
523550,KRYPTON IND,15.39,17,15.39,16.26,227629,20170421
523566,MARTIN BURN,25.65,25.65,25.65,25.65,506,20170421
523574,FEL,32.3,32.35,31.25,31.55,113452,20170421
523586,IND.TONERS,166.1,168,163.05,164.1,2875,20170421
523592,JENSON &NICH,13.71,14.1,13.22,13.4,25512,20170421
523594,KUNSTSTOFFE,40.05,40.05,39.7,39.7,1160,20170421
523598,SHIPP.CORPN,77.4,84.8,77.05,84.1,1642861,20170421
523606,SIKA INTER.,217,217.7,211.55,217.5,1160,20170421
523610,ITI LTD.,79.6,89.8,78.3,87.7,1831878,20170421
523618,DREDGING COR,677.15,691.75,674.1,676.45,30107,20170421
523620,PHARMASIA,23.75,23.75,23.75,23.75,980,20170421
523628,PODDAR,950,950,920.95,921.05,96,20170421
523630,NATIONAL FER,80.05,81.6,78.35,78.95,230736,20170421
523638,IP RINGS LTD,155,156.8,151,152.1,5051,20170421
523642,PI INDUS.LTD,850,872.4,835.8,866.2,12022,20170421
523648,PLASTIBLEND,470.35,470.85,463,463.95,3765,20170421
523650,REDEX PROTEC,8.62,8.62,8.62,8.62,100,20170421
523660,WATERBASE,101,102,98.5,99,46973,20170421
523672,FLEX FOODS,96.5,98,95,96.25,13274,20170421
523676,GOLKUNDA DIA,25.75,25.75,24.5,24.5,565,20170421
523694,APCOTEX IND,365.45,372.75,358,365.85,1468,20170421
523696,FORTIS MLR,86,87,83.55,84.4,9159,20170421
523704,MASTEK LTD,238.85,273.45,237.3,258.2,746490,20170421
523708,EIMCO ELECON,524,524,512,515.05,1860,20170421
523716,ASHIANA HOU,230.1,234.5,229,229.4,6742,20170421
523722,SVAM SOFTWAR,0.46,0.46,0.46,0.46,600,20170421
523724,VIJAY SHA.BU,15.35,15.86,14.4,14.91,61520,20170421
523732,ECO BOARD IN,6.45,6.45,6,6.25,1990,20170421
523736,DPL,90,95.5,89.2,91.4,109516,20170421
523754,EPC INDUS.,164,166,160,160.95,90145,20170421
523756,SREIINFRA,88.9,88.9,85.4,86.05,343708,20170421
523768,GUJ.BOROSIL,86.9,87.75,85.1,86,26852,20170421
523792,MAZDA LTD,343.05,343.05,335.5,337.45,900,20170421
523796,VICEROY HOTE,23.25,24.5,23.2,24,174454,20170421
523820,NEOCORP INTE,7.18,7.37,7.08,7.3,15341,20170421
523828,MENON BEAR.,80,81,77.8,79.55,26481,20170421
523836,GUJ.RAFFIA,22,22.1,22,22.1,2560,20170421
523838,SIMPLX INFRA,406.95,410.05,397.6,404.2,6753,20170421
523840,INN.TECH.PAC,64,77.6,64,75.15,167521,20170421
523842,SUPER TANNER,4.8,4.86,4.57,4.69,3685,20170421
523850,AXTEL INDUS.,83,86.7,83,85.7,6595,20170421
523878,TOTAL EXPORT,2.15,2.15,2.15,2.15,200,20170421
523890,DS.KULKARNI,64,65,62.15,63.05,15608,20170421
524000,MAGMA FIN,116.2,116.7,114.15,114.6,18281,20170421
524013,HIND.FLUROCA,17.5,18.9,17.2,18.7,16688,20170421
524019,KINGFA,856.05,880,855,861.95,1677,20170421
524037,RAMA PHOSPH,90,107.3,90,107.3,121677,20170421
524038,VENLON ENTR,3.4,3.4,3.4,3.4,2000,20170421
524051,POLYPLEX,475.4,479.15,465,469.8,4491,20170421
524075,ALBERT DAVID,333,338,331,331.9,1014,20170421
524080,HAR.LEATHER,45,45,42.9,43.4,657,20170421
524084,MONSANTO (I),2545,2549.95,2524,2538,1201,20170421
524091,ACRYCIL LTD.,518,526.4,503,507.95,15285,20170421
524109,KABRA EXTR,122.85,122.95,118,118.8,1805,20170421
524129,VINYL CHEM,71.7,72.3,69.8,70.15,9612,20170421
524136,PEE CEE COSM,93,95.75,93,95.75,5794,20170421
524164,IOL CHEM PH,69,70.35,68.85,69.25,59435,20170421
524174,KESAR PETRO,44.5,47.45,44.5,47.25,2080,20170421
524200,VINATI ORG.,819.35,824,805.9,812.25,6033,20170421
524202,LACTOSE(I),148.4,149.9,141.1,147.65,3641,20170421
524204,TEESTA AGRO,27.8,27.8,27.8,27.8,100,20170421
524208,AARTI INDUST,795.6,807.4,783.5,801.9,6854,20170421
524212,WANBURY LTD,56.1,57.25,56.1,56.8,8020,20170421
524218,RESONANCE,53,55.25,52,52.6,67353,20170421
524226,GUJ AMB EXP,134.7,136.35,132.15,132.5,31779,20170421
524230,RASHTR.CHEM.,87.1,88.65,84.6,85.1,1035711,20170421
524280,KOPRAN LTD.,95.8,96.8,92.55,93.45,226256,20170421
524288,AIMCO PESTI.,88,92,88,90.85,15268,20170421
524314,GUJ.TERC LAB,15,15.6,15,15,17800,20170421
524322,KABRA DRUGS,6.18,6.19,6.18,6.19,2000,20170421
524324,SEYAIND,400,400,386.1,389.1,1215,20170421
524330,JAYANT AGRO,795,816,786.35,808.05,9640,20170421
524332,BCL,75.45,75.45,71.5,71.75,5349,20170421
524336,SH.HARI CHEM,79.5,81,77,79.8,7795,20170421
524342,INDOBORAXC,305,309,302.1,303.65,1119,20170421
524348,AARTI DRUGS,579.45,596,577.7,585.9,2273,20170421
524370,BODAL CHEM,155.8,161.8,153.2,159.7,129545,20170421
524372,ORCHIDPHAR,36.65,36.85,35.35,35.55,177251,20170421
524394,VIMTA LABS,135.3,136,126.3,129.25,158383,20170421
524396,BIOFIL CHEM,13.51,14.19,13.11,13.75,10539,20170421
524400,ISHITA DRUGS,18.95,19.65,18.95,19.65,2402,20170421
524404,MARKSANS,53.95,54,52.3,52.6,620026,20170421
524412,AAREY DRUGS,105.95,106,102,103.7,157759,20170421
524440,CAMEX LTD,30.7,31,29.9,30.45,45597,20170421
524444,KAVITIND,28.85,29,27,27.55,16235,20170421
524470,SYNCOM FORM.,1.88,1.9,1.85,1.89,1018336,20170421
524480,RIDHI SIDHI,501.95,501.95,479.05,481.95,4893,20170421
524488,SVC SUPERCHE,0.83,0.85,0.82,0.82,1600,20170421
524494,IPCA LAB LTD,600,604.7,593.75,598.9,19312,20170421
524500,KILITCH DRUG,66.3,68,62.5,65.65,57971,20170421
524506,CORAL LAB.,963.4,963.4,930,934.2,2167,20170421
524516,BACIL PHARMA,7.48,7.48,7.48,7.48,250,20170421
524518,KREBS BIOCHM,92,93.9,91.2,93.8,1577,20170421
524520,KMC SHIL,17.26,17.26,16.53,16.83,71380,20170421
524522,LAFFANS PETR,17,17.7,16.2,17.65,5754,20170421
524542,SUKJIT STRCH,354.85,354.85,334,344.05,7308,20170421
524558,NEULAND LAB.,1338.85,1493,1242.55,1412.9,53700,20170421
524564,GAYATRI BIO,17.5,21.6,17.5,21.55,103093,20170421
524570,PODDAR PIGM.,265,267.9,259.15,261.5,2515,20170421
524576,VIVID IND,42,42,39.25,40.25,11059,20170421
524588,EMEDTECH,9.1,9.1,9.1,9.1,25,20170421
524590,HEMORGANIC,21.9,21.9,21.7,21.7,6811,20170421
524592,JD ORGOCHEM,4.75,5,4.75,5,1490,20170421
524594,ASHOK-ALCO,101.95,102,99.35,99.95,4581,20170421
524598,AKSHARCHEM I,824,829.8,819,826.25,3251,20170421
524604,KAMRON LAB.,18.15,18.15,18.15,18.15,100,20170421
524606,BERYL DRUGS,14.5,14.7,14.05,14.69,1622,20170421
524610,RATHI GRAPH.,25.4,26.2,24,24.65,21207,20170421
524622,ISTRNETWK,16,16.9,16,16.9,19059,20170421
524632,SHUKRAPHAR,55.1,55.3,55.1,55.3,45,20170421
524634,ALU FLUORIDE,67.05,69.9,67.05,67.55,5682,20170421
524640,ARCHITORG,76.85,76.85,76.85,76.85,5169,20170421
524648,INDO AMINES,93.25,95,91,94.2,45239,20170421
524652,IND.SWIFT LT,9.75,10.24,9.35,9.86,96079,20170421
524654,NATURAL CAPS,84.1,90,84,89.45,959,20170421
524663,BH.IMMUN&BIO,27.25,28,26.65,27.15,123771,20170421
524667,SOTL,933.9,960,930,955.75,191,20170421
524669,HESTER BISC,861.6,882,845,845.95,645,20170421
524675,KABSONS INDU,4.85,5.09,4.61,4.61,900,20170421
524687,BASANT AGRO,7.23,7.35,7.11,7.14,68866,20170421
524689,PARENT.DRUGS,30.4,32,30.3,30.6,129533,20170421
524699,KILBURN CHEM,50,52,49.05,51.9,2661,20170421
524703,SANDU PHARMA,39.9,40,38.4,39.55,6820,20170421
524709,NAGAR.AGRICH,29,29.45,28,29,127498,20170421
524711,VISTA PHARMA,43.95,45.05,43.5,45.05,62118,20170421
524715,SUN PHARMA.,657.1,659.9,637.35,640.05,913558,20170421
524717,TITAN BIOTEC,43.8,43.8,43.8,43.8,100,20170421
524727,SPAN DIAGNOS,60,62.95,58.3,58.85,249,20170421
524731,JENBURKT PH.,472.35,480,469.5,477.15,2613,20170421
524735,HIKAL LTD.,212.6,215.05,211.1,212.75,4567,20170421
524742,CAPLIN POINT,403.1,406,397,401.3,6205,20170421
524748,LINK PHARMA,15.7,16.29,15.7,16.29,8390,20170421
524752,COMBAT DRUGS,9.34,9.34,9.34,9.34,50,20170421
524754,GUJ.MEDITECH,4.27,4.45,4.27,4.45,23,20170421
524758,WINTAC LTD,181.05,190,181.05,181.55,143,20170421
524764,NUTRA,24.9,24.9,24.25,24.5,55985,20170421
524768,EMMESSAR BIO,35.3,35.3,33.8,34.1,38976,20170421
524774,NGL FINE CHM,389,395,385,392.6,3772,20170421
524790,EVEREST ORG.,114.8,114.8,109.1,113.55,27427,20170421
524804,AUROB.PHARMA,640,643.9,630.3,633.3,232941,20170421
524808,PHYTOCHEM I.,66.1,71.85,66.1,70.1,4884,20170421
524816,NATCO PHARM,950,955,932,934.35,27111,20170421
524818,DYNAMIC IND.,63,66,62.5,62.8,2924,20170421
524820,PANAMA PETRO,160,161,155.2,158.7,12199,20170421
524824,BAL PHARMA,114.9,114.9,103.25,104.9,45223,20170421
524828,BDH INDUS.,80.25,83.5,80.2,83.45,1375,20170421
526001,JAUS POLYMER,35.55,36.5,35.2,35.35,7640,20170421
526027,CUBEX TUBING,15.24,15.24,15.24,15.24,5551,20170421
526043,POLYMECH.MCH,17.75,17.98,17.14,17.98,13258,20170421
526081,SCAGRO,2.47,2.47,2.47,2.47,200,20170421
526093,SATVAH.ISPAT,59.9,60,58.25,59.25,27188,20170421
526113,UNIROYAL MAR,11.5,11.5,11.5,11.5,230,20170421
526115,KARAN WOO-SN,1.39,1.39,1.39,1.39,1000,20170421
526117,SHERVANI IND,175.5,178,171,171.2,22095,20170421
526133,SUPERTEX IND,4,4.11,4,4.01,15881,20170421
526137,SHETRON LTD,43.6,44.9,43.5,44,16643,20170421
526139,TRANSGENE BI,2,2.12,1.94,2.02,5550,20170421
526143,MPL,22.85,23.3,22.3,23.3,224457,20170421
526159,NIKHIL ADHSV,111,114.5,110.15,111,2105,20170421
526161,SPENTA INT.,110,115.6,103.55,113.95,2007,20170421
526169,MULTIBASE I,352,359,341.55,344.45,11224,20170421
526173,ANDREW YULE,32.6,32.9,31.25,31.8,204941,20170421
526179,LUDOLOW JUTE,102.5,102.5,98.15,102.1,12995,20170421
526193,ROYAL CUSHIO,5.4,5.4,5.4,5.4,700,20170421
526217,HITECH PLAST,206.95,207,200.2,201.45,11662,20170421
526225,BLOOM DEKOR,65.2,74.15,65.2,74.15,21709,20170421
526227,FILATEX INDI,136.55,139.7,133.45,136.3,91391,20170421
526235,MERCATOR,49.5,54.5,49.35,54,3194879,20170421
526241,AMRAPALI IND,7.48,7.48,6.89,6.91,2759,20170421
526247,PREMIER EXPL,401,403,393.55,395.65,9642,20170421
526263,MOLD-TEK TEC,52.25,53.45,51.6,52,11089,20170421
526285,DIVYAJYOTI I,8.13,8.13,8.13,8.13,800,20170421
526299,MPHASIS LTD,542.5,543,526.6,534.2,8639,20170421
526301,MEDINOVA DIA,37.25,37.35,35.5,37.25,1503,20170421
526315,DIVYA.GRANIT,150,150,140.7,143,2702,20170421
526325,ORIENT PRESS,68.95,69,68.95,69,101,20170421
526335,SHREYAS INTE,5,5,4.76,4.76,1532,20170421
526355,DURO PACK,19,19,18.05,18.95,1330,20170421
526365,SWARNASA,22.4,23.2,21.6,22.75,3873,20170421
526367,GANESH HSG.,112.4,115,110.55,111.8,155966,20170421
526371,NMDC LTD,128.35,130.8,127.7,129.2,293760,20170421
526381,PAT INT LOG,90.05,92.9,89.35,91.05,29218,20170421
526397,ALPHAGEO (I),1043,1049.5,997,1003.7,8562,20170421
526407,RIT PRO IND,6.2,6.75,6.2,6.75,2900,20170421
526409,KKALPANAIND,40.5,42.75,40.5,41.65,23568,20170421
526415,OK PLAY (I),198,198.9,180.25,188.85,53907,20170421
526423,KRITI INDUS.,43,43.05,41.4,42.65,22309,20170421
526433,ASM TECHNOLO,110.7,113,110.65,110.65,244,20170421
526435,PERFECTPAC,140.95,140.95,131.25,131.7,210,20170421
526441,VISIONCINE,1.76,1.76,1.76,1.76,30,20170421
526445,INDRAYANI BI,5.39,5.39,5.39,5.39,2211,20170421
526468,EURO LEDAR F,15,15,13.92,14.87,920,20170421
526471,WINSOME BREW,8.5,8.99,8.35,8.35,1792,20170421
526479,SKY INDUST.,27,27.45,27,27.45,1537,20170421
526481,PHOENIX INT.,12.12,12.12,11.11,12.12,25887,20170421
526492,RISHIROOP,64.5,68.8,64.4,65.55,39954,20170421
526500,STR GRE WOO,11.6,11.6,11.6,11.6,50,20170421
526504,DOLPHIN MEDI,2.2,2.2,2.11,2.11,2821,20170421
526506,SYSTAMATIX C,13.3,13.3,13.3,13.3,1,20170421
526508,SHAHISHIP,13,13.11,13,13.03,3253,20170421
526512,INTERLINK PE,8.94,8.94,8.93,8.93,2400,20170421
526519,ALPINE HSG.,34.1,34.5,32.5,32.85,4176,20170421
526521,SANGHI IND.,73,73.7,71.1,71.4,118780,20170421
526538,MAXIMAA SYST,9.16,10,9.16,9.73,51604,20170421
526544,SCANP GEOM,21.55,24.55,21.4,23.4,48986,20170421
526546,CHOKSI LABOR,25,25.05,25,25.05,36968,20170421
526550,CCHHL,15.4,15.65,14.5,14.6,128501,20170421
526558,JAMES HOTELS,20.95,20.95,20.95,20.95,5,20170421
526568,LONGVIEW TEA,21.7,21.7,21.7,21.7,1000,20170421
526574,ENTERPR.INTE,10.55,10.55,10.55,10.55,31,20170421
526576,TECHIN,6.3,6.35,6.29,6.29,9715,20170421
526582,TPL PLAST,487.95,498,482.75,487.05,20254,20170421
526586,WIM PLAST LT,1351.1,1376,1351,1373.55,1186,20170421
526588,PHOTOQUIP(I),19.6,19.6,19.6,19.6,208,20170421
526596,LIBERTY SHOE,169.8,183.95,168.45,177,76393,20170421
526608,ELECTROTHERM,167.05,167.05,164,164,230,20170421
526612,BLUE DART EX,4880,4915.1,4817,4862.65,201,20170421
526614,EXPO GAS,12.45,12.45,11.3,11.51,14186,20170421
526616,NAT.PLASTIC,71.75,73.95,69.9,70.85,11068,20170421
526622,MFL INDIA,0.35,0.38,0.35,0.38,175028,20170421
526640,ROYALE MANOR,12.75,13.33,12.51,13.15,25900,20170421
526642,MIRZA INTER,90.55,92.8,90.1,91.1,109046,20170421
526650,TOURISM FINA,82.85,84.6,82.45,83.25,198152,20170421
526652,CALS REF LTD,0.12,0.12,0.12,0.12,162001,20170421
526654,THAKKERS DEV,78.85,78.85,78.85,78.85,2010,20170421
526666,BHARTIYA INT,538.25,605.25,538.25,566.75,16879,20170421
526668,KAMAT HOTELS,44.75,47.95,43.9,46.35,457273,20170421
526683,HOTEL RUGBY,3.65,3.74,3.65,3.74,512,20170421
526687,POLO HOTELS,9.69,11.1,9.3,11.1,196512,20170421
526689,FENOPLAS.LTD,61.5,64.55,61.5,63.5,306,20170421
526703,ECOPLAST LTD,92,92,89.2,89.5,253,20170421
526705,ELEGANT MARB,158.2,160.9,157,157.5,2035,20170421
526707,ALCHEMIST LT,22.75,23.3,22.45,22.8,28043,20170421
526711,ADARSH PLANT,10.05,10.05,10.05,10.05,1,20170421
526717,GOPALA POLY.,61.5,62.35,59.25,60.6,20430,20170421
526721,NICCO PARKS,27.15,28.5,27.15,27.2,2089,20170421
526723,NTC INDUST,44.85,46.85,44,45.65,1063,20170421
526725,SANDESH LTD.,984,990,970,971.35,287,20170421
526727,GARNET CONST,16.9,17.5,16.11,16.9,11827,20170421
526729,GOLDIAM INT.,96,97.3,94.75,94.95,4001,20170421
526731,BRIGHT BROS.,86,88,82.3,84.25,12469,20170421
526735,EXCAST,2.7,2.7,2.55,2.64,204543,20170421
526737,CORPOR COUR,14,14,14,14,500,20170421
526739,NARMADA GEL,135.2,135.2,133.55,134.35,281,20170421
526747,P.G.FOILS,131.45,131.45,126,131.45,39301,20170421
526755,VELAN HOTELS,7,7.49,6.91,7.32,1376,20170421
526761,HOWARD HOTEL,10.35,10.64,9.87,10.64,1100,20170421
526775,VALIANT COMM,86,87.9,85,86.05,23397,20170421
526795,MAHASAGAR TR,6.82,6.82,6.82,6.82,500,20170421
526797,GREENPLY IND,286.1,288.3,283,283,806,20170421
526799,UNION QUALIT,48.7,48.7,45.75,47,1510,20170421
526801,PSL LTD,6.1,6.1,5.85,5.88,7755,20170421
526807,SEAMEC LTD,119.3,120.05,114,116.65,30239,20170421
526813,RAGHUNATH IN,3.7,3.7,3.7,3.7,300,20170421
526817,CHEVIOT CO.,1083,1083.95,1065,1069.3,1301,20170421
526821,DAI-ICHI KAR,524.5,534.7,516.45,528.4,2231,20170421
526827,SPICE ISLAND,24.5,24.5,22.2,23.5,4898,20170421
526829,CONFI PETRO,8,8.1,7.9,7.97,307777,20170421
526839,SHELTER,12.51,12.51,12.5,12.5,122,20170421
526843,ATLANTADEV,1.26,1.38,1.26,1.38,1802,20170421
526847,ASHIRWAD STL,13.63,13.63,13.63,13.63,79,20170421
526849,BANARAS BEAD,69.1,72.4,68.4,70,4112,20170421
526851,AREX IND.,84.45,84.45,76.45,76.6,694,20170421
526853,BILCARE LTD.,60.35,62,60,61.05,27566,20170421
526861,RISHI LASER,30.05,30.8,29.7,30.7,7804,20170421
526871,INTEC CAP,41,41,41,41,250,20170421
526881,63MOONS,77.05,79.7,77.05,77.6,24403,20170421
526885,SARLA PER F,60.35,62,60.05,61.25,43902,20170421
526899,HIMALAYA INT,42.15,42.2,38.75,39.3,585472,20170421
526901,SONAL ADHESI,10.82,11.94,10.82,11.94,5100,20170421
526905,PADMAIND,59.5,62.4,57,60.1,3103,20170421
526917,CHD DEV LTD,9.59,9.59,9.04,9.28,3339,20170421
526921,21ST CEN.MGM,23.1,23.1,23.1,23.1,46700,20170421
526927,DION,67,67.15,64.5,66.3,5934,20170421
526931,HARIYANA SH.,75.2,76,72.4,75,3260,20170421
526935,M.B.PARIKH,7.63,7.63,7.4,7.63,1851,20170421
526945,TYROON TEA,56.8,60.95,56.8,57,113,20170421
526947,LA-OPALA RG,525,528.8,520.35,525.3,738,20170421
526951,GOLDEN LAMIN,681,684.5,674,681.85,2466,20170421
526953,VENUS REMEDI,108.3,116.85,108,112.35,123498,20170421
526957,UV BOARDS,25.7,27,25.7,25.9,30265,20170421
526965,GUJ.CRAFT IN,29.5,29.55,29.5,29.55,4227,20170421
526971,DHOOT I.FIN.,40.4,40.4,39,39.2,13306,20170421
526981,SHRI BAJRANG,21.5,21.5,21.5,21.5,10,20170421
526987,URJA GLOBAL,1.22,1.25,1.18,1.24,273168,20170421
527001,ASHAPURA LTD,69.45,71.5,68.35,68.65,142859,20170421
530001,GUJ.ALKALI,449.5,455,442,446.35,20082,20170421
530005,INDIA CEM.,190.5,190.65,180.6,188.05,1082487,20170421
530007,JK TYRE IND,155.9,156.6,151,152.8,498981,20170421
530011,MANGLR.CHEM,71.25,71.75,68,69.35,92767,20170421
530017,STD.INDUST.,24.9,24.9,23.8,24.2,11210,20170421
530019,JUBILANT,814.65,822.75,805.7,807.55,37687,20170421
530023,FORTUNE FIN.,358.7,359,347,354.4,11812,20170421
530043,ACKNIT IND,109,130.3,108,130.1,81476,20170421
530047,RAISAHEB RCK,70,70.1,69,69.45,835,20170421
530067,CSLFINANCE,350.1,350.1,330,346.45,4029,20170421
530073,SANGHVI MOVE,227.25,254,227.25,245.7,64443,20170421
530075,SELAN EXPLOR,190,191.4,187.1,188,25210,20170421
530077,FRESHTROP FR,108.85,108.85,104.9,105.6,4381,20170421
530079,FAZE THREE L,139,143.25,130.75,134.4,18781,20170421
530093,ACE INDIA LT,1.87,2.05,1.87,2.05,5585,20170421
530109,VANTAGE CORP,14.49,14.49,13.13,13.13,731,20170421
530111,RAJ PACKAGIN,33.5,33.75,32,32.05,2474,20170421
530117,FAIRCHEM,548.8,548.85,516.55,521.9,1454,20170421
530119,NATRAJ PROTE,34,34.95,34,34.9,394,20170421
530125,SAMRAT PHARM,92,94.4,90,90.1,8336,20170421
530127,NPR FINANCE,19.4,19.4,18,18,110,20170421
530129,NILE LTD.,605,605,580,584.9,6165,20170421
530131,UDAIPUR CEME,34.3,35.35,33,33.3,552208,20170421
530133,AMCO INDIA L,27.05,27.05,27.05,27.05,2094,20170421
530135,OPTIEMUS,62,62,57.95,61.4,9582,20170421
530145,KISAN MOULD.,98,98.95,96.9,98.95,59131,20170421
530151,VIJAY TEXTIL,41,41.5,40,40.8,5755,20170421
530163,KERALA AYUR,96,100.5,96,96.4,9079,20170421
530167,MOONGIPA CAP,7.5,7.5,7.5,7.5,200,20170421
530169,MOHIT PAPER,17.44,17.44,16.62,17.44,7127,20170421
530173,OSCAR GLOBAL,6.81,6.81,6.81,6.81,100,20170421
530175,ODYSSEY TECH,52.9,53.45,52,52.7,3809,20170421
530177,SPS INTL.,6.86,6.86,6.65,6.65,290,20170421
530185,SURAT TEXT.,4.15,4.45,4.15,4.37,45579,20170421
530191,CHROMATIC IN,3.28,3.28,3.02,3.06,43962,20170421
530197,BAGADIA COLO,13.65,13.65,12.4,12.4,1701,20170421
530199,THEMIS MEDIC,630,630,615,615,378,20170421
530201,KALLAM SPG.,26.35,27.25,26.35,26.7,8543,20170421
530207,BRAWN BIO,92.4,92.4,88.5,91,705,20170421
530219,NUTRICIRCLE,62.15,62.15,62.15,62.15,1,20170421
530233,AURO LAB.,42,42.75,42,42.05,3463,20170421
530239,SUVEN LIFE S,189.5,194.25,188.5,190.65,172410,20170421
530249,BRIDGE SECUR,8.32,8.32,8.32,8.32,500,20170421
530251,RISA INTL,1.52,1.52,1.43,1.51,1407,20170421
530253,RAJ.TUBE MFG,14.15,14.17,14.15,14.17,800,20170421
530255,KAY POW PAP,4.46,4.46,4.46,4.46,6034,20170421
530259,INTER ST.OIL,11.27,11.27,11.25,11.25,500,20170421
530261,ARCUTTI.TEA,5.2,5.26,5.2,5.26,2000,20170421
530263,GLOBAL CAP.,6.13,6.13,6.13,6.13,6000,20170421
530299,KOTHARI PROD,204,204,201.1,202.3,1994,20170421
530305,PICCADILY AG,10.6,10.84,10.44,10.45,66479,20170421
530307,CHAMANLAL SE,100,100.95,99.25,100,17253,20170421
530309,CHANDRA PRAB,21.95,21.95,21,21,3,20170421
530313,LAUREL ORGAN,22.05,22.05,22.05,22.05,1000,20170421
530315,HIND.TIN WRK,75,76.8,74,74.2,9449,20170421
530317,GODAVARI DRU,39.1,40,39,39.9,800,20170421
530331,PREMCO GLOB.,524.9,528,516.5,518,1142,20170421
530333,EMGEE CABLES,21.82,21.82,21.82,21.82,400,20170421
530341,MUKESH BABU,66.55,66.55,66.55,66.55,10,20170421
530343,GENUS POWER,40.25,40.9,39.75,40.25,22698,20170421
530355,ASIAN OILFIE,215,215,203,208.75,48881,20170421
530357,KBS INDIA,3.57,3.57,3.23,3.57,1610,20170421
530363,UGAR SUGAR,35.4,36.45,35.1,35.5,231407,20170421
530365,ORIENTBELL,201.2,226.3,201.15,222.9,94830,20170421
530367,NRB BEARINGS,118.35,123.8,118.35,119.7,12980,20170421
530369,VAMSHI RUBB.,51.2,57,51.2,51.8,5525,20170421
530377,NILA INFRA.,17.75,18.2,17.75,17.9,200578,20170421
530381,PETRON ENGG.,146.15,148,144.75,146.1,803,20170421
530401,VINYOFLEX LT,33.8,36,33.8,35.25,4892,20170421
530405,JINDAL CAP.,4.98,5.21,4.98,5.21,600,20170421
530407,EPIC ENERGY,8.65,8.81,8.65,8.81,5475,20170421
530421,KUWER INDS.,7.14,7.18,7.14,7.18,416,20170421
530427,CHOKSI IMAG,32.5,34.9,31.5,34.65,20434,20170421
530429,ASHISH POLY.,18.7,18.7,17.3,17.3,410,20170421
530431,ADOR FONTECH,91,92.95,90.8,91.2,8916,20170421
530433,SHIVA FERT.,69.4,72.3,69.4,71.8,16845,20170421
530443,KIRAN SYNTEX,3.41,3.41,3.41,3.41,500,20170421
530449,RUNGTA IRRIG,39.2,39.35,39.2,39.35,1850,20170421
530459,VALSON INDUS,36.95,37.15,35.1,35.65,11392,20170421
530461,SABOO SODIUM,13,13.5,13,13.38,37739,20170421
530477,VIKRAM THERM,144.8,144.9,138.3,138.85,11270,20170421
530499,A.K.CAPITAL,449,449,426,429.6,1563,20170421
530517,RELAXO FOOT.,491.95,495.95,483.05,488.15,1581,20170421
530521,VIRAT INDUS.,138.8,138.8,132,137.15,5367,20170421
530533,TERAI TEA CO,57,62.4,57,60.15,1606,20170421
530543,MARG LTD,10.1,10.25,9.95,10.04,44449,20170421
530545,COSCO INDIA,258,273,255,260.2,4033,20170421
530549,SHILPA MEDIC,699.65,729.65,695,722.2,18791,20170421
530555,PARAMOUNT CO,3.91,4.14,3.9,3.95,9091,20170421
530565,ARCHANA SOFT,3.11,3.27,3.11,3.26,1570,20170421
530577,LADDERUP FIN,23.25,23.25,23,23,255,20170421
530579,GOLDEN GOEN,7.1,7.3,7.1,7.22,3600,20170421
530585,SWASTIK INV,77,77,67.35,67.35,25,20170421
530589,PRIMA PLASTI,273.5,273.5,268,270.55,7056,20170421
530595,TELECANOR,5.91,5.91,5.35,5.35,40,20170421
530605,GSL NOVA,2.29,2.29,2.25,2.29,8900,20170421
530609,CARNATION IN,51.95,51.95,50,50.75,2023,20170421
530611,STURDY INDS,0.91,0.91,0.91,0.91,6350,20170421
530615,GARG FURNACE,10.69,10.69,10.69,10.69,200,20170421
530617,SAMPRE NUTRI,45,49.95,45,47.85,11461,20170421
530621,AKAR TOOLS L,70.5,71.2,69.7,69.8,5034,20170421
530627,VIPULORG,101,103.8,97.1,99.45,27049,20170421
530643,ECORECO,43.05,47,43.05,46.95,55,20170421
530655,GOODLUCK,90.95,93.5,90.05,90.95,21181,20170421
530663,GOYAL ASSO.,5.01,5.01,5.01,5.01,479,20170421
530665,ZENITH HEALT,1.15,1.18,1.15,1.18,3469,20170421
530689,LYKISLTD,56.95,57.2,53.2,54,7580,20170421
530695,PRIME PROP,39.35,39.35,36.65,37,41629,20170421
530697,ZENLABS,51.6,51.6,51.6,51.6,5000,20170421
530699,RAJRAYON,0.25,0.25,0.24,0.25,4901,20170421
530703,INFO-DRIVE S,0.19,0.19,0.17,0.17,296696,20170421
530709,GOWRA LEASNG,24.1,24.1,22.8,22.8,611,20170421
530711,JAGAN LAMPS,13.96,13.96,12.65,13.96,700,20170421
530713,AJEL,4.61,4.84,4.61,4.84,1000,20170421
530715,ALPS INDS.,7.35,8.59,7.35,8.29,286984,20170421
530721,ANGIND,11.3,11.3,11,11.01,5256,20170421
530723,ASIT C FIN,29.15,29.15,29.15,29.15,1250,20170421
530733,NOVAPUBLIC,85.45,85.45,78.25,82,12996,20170421
530745,LNIND,2.81,2.81,2.81,2.81,19928,20170421
530759,STERL.TOOLS,261.4,264.5,257.2,260.25,4892,20170421
530773,IVRCL LTD,5.41,5.58,5.31,5.45,92146,20170421
530777,INFRA INDUS.,8.52,8.52,8.49,8.49,102,20170421
530789,CEEJAY FINAN,91.55,91.6,90,91.6,8711,20170421
530795,SUNCITY SYNT,10.2,10.2,10.2,10.2,400,20170421
530801,DIAMONDINFO,2.4,2.4,2.4,2.4,363,20170421
530803,BHAGIL,321.9,324.45,318.1,320.65,15837,20170421
530809,BNR UDYOG,40.85,44.85,40.85,42.6,1801,20170421
530811,NETVISTA INF,3.35,3.35,3.13,3.3,5840,20170421
530813,KRBL LTD.,428,434.1,425.3,433.1,17075,20170421
530815,REFNOL RESIN,53.7,56.85,52.45,53.15,3435,20170421
530821,SSPDL LTD,79.3,80.5,78.25,79.9,7194,20170421
530825,DAIKAFFIL CH,75.85,75.85,70.1,71.1,12930,20170421
530829,CIL SECURITS,24,24,22.3,22.3,2170,20170421
530839,CLIO INFOTEC,1.73,1.85,1.73,1.85,5231,20170421
530843,CUPID LTD,324.2,326.45,319.75,321.3,22714,20170421
530845,SUNSHIELD CH,371,403,360,387.85,35637,20170421
530853,HIPOLIN LTD.,48.7,48.75,46,48.75,505,20170421
530859,COSBOARD IND,44.9,46.95,44,44.9,4371,20170421
530867,SFLINTER,27.1,27.1,27.1,27.1,3538,20170421
530871,CHEMBOND CHM,214.65,214.65,205,208.55,9394,20170421
530883,SUPER CROP.,151.1,151.1,145,147.85,4737,20170421
530885,AURUM SOFT,1.19,1.19,1.19,1.19,23250,20170421
530897,N.G.IND.LTD.,83.3,83.5,81.5,83.5,7233,20170421
530899,ASIA PACK,23.3,25.7,23.3,24.55,3,20170421
530917,R.R.SECUR.,2.26,2.26,2.26,2.26,300,20170421
530919,REMSONS IND.,54.5,54.5,54,54,125,20170421
530921,INTEG.THERMO,4.39,4.39,4.39,4.39,1000,20170421
530943,SRI ADHIKARI,253.1,255.05,251.1,251.2,17368,20170421
530951,RAMINFO,51.5,56.7,51.5,53.25,288,20170421
530953,SUNIL AGRO F,47.35,51.65,47,49.85,4021,20170421
530959,DIANA TEA CO,24,25,23.85,24.25,19556,20170421
530961,VIKASECO,21.35,21.7,21,21.15,665433,20170421
530965,INDIAN OIL,428,433.65,422.9,424.55,160691,20170421
530971,NIMBUS IND.,2.8,2.8,2.8,2.8,808,20170421
530973,ALFA ICA (I),56.7,57.85,56.7,57.85,1230,20170421
530977,KATWA UDYOG,180,182,179.15,181.25,1545,20170421
530979,INDIA HOME,107.95,107.95,104.7,106.1,8005,20170421
530985,JPT SECUR.,14.2,14.2,14.2,14.2,100,20170421
530991,ROOPA INDUS,13.29,13.29,12.51,12.51,940,20170421
530997,UNIQUE ORGAN,15.5,15.7,14.95,15.05,12856,20170421
530999,BALAJI AMINE,385,390,380,388.3,4444,20170421
531015,VENMAX,3.55,3.62,3.55,3.62,1101,20170421
531041,COMPETENT AU,237,249,233,233.3,9002,20170421
531043,DHAN JEEVAN,61.25,61.25,59.9,60.95,3350,20170421
531049,NEELKANTH RO,8.25,8.25,8.25,8.25,1000,20170421
531067,CONTIL I LTD,6,6,6,6,500,20170421
531082,ALANKIT,23,23.05,22.6,22.8,9882,20170421
531083,NIHAR INFO,20.35,20.35,20.35,20.35,16240,20170421
531088,TULIP STAR H,56,56,56,56,285,20170421
531092,OM MET INFRA,48.5,48.8,47.6,47.95,21084,20170421
531099,RUBRA MEDICA,1.78,1.78,1.78,1.78,100,20170421
531109,ISHAN DYES,51.85,51.85,46.25,46.95,9845,20170421
531120,PATEL ENGG.,97,98.4,94.2,94.95,186689,20170421
531127,ANARINDUS,92.95,92.95,78,82.5,518,20170421
531129,INANI MARBLE,42,42.8,41,41.05,4592,20170421
531146,MEDICAMEN BI,508.15,509.4,497,504.6,43256,20170421
531147,ALICON,470,470,465,467.05,946,20170421
531153,DILIGENT,21,21.7,21,21.7,4683,20170421
531157,ORGANIC COAT,20.1,20.5,20.1,20.25,2050,20170421
531158,CATVISION,22.55,22.55,20.45,20.5,3027,20170421
531160,SAUMYACAP,0.95,0.95,0.87,0.87,750,20170421
531161,ABM KNOWLEDG,149.85,151,149.2,150,7552,20170421
531162,EMAMI LTD.,1019,1022.45,1000,1010,1061442,20170421
531169,SKP SECURE.,45.15,45.15,45.15,45.15,5887,20170421
531172,PRANAV.SPIN,26.1,26.5,25,25.95,3039,20170421
531173,SYSCHEM (I),9.89,9.89,9,9.11,1456,20170421
531176,MEFCOM CAPIT,12.6,12.6,11.4,11.86,21511,20170421
531178,HEMANG,8.1,8.75,8.1,8.75,1300,20170421
531179,ARMAN FIN,202.9,202.9,197.1,202.65,676,20170421
531190,TAVERNIER,11.68,11.68,11.68,11.68,250,20170421
531198,DHANADACOL,4.07,4.07,4.07,4.07,1,20170421
531201,SHILCHAR TEC,448,463,446,450.25,9517,20170421
531203,BRAND REAL,44.65,44.65,44.65,44.65,50,20170421
531209,NUCLE.SOFT E,273.8,277,273.05,274.05,17798,20170421
531210,COLINZ LABOR,18.1,18.1,18.1,18.1,305,20170421
531212,NALIN LEASE,15.16,15.16,15.16,15.16,850,20170421
531213,MANAP FIN,98,98.7,95.5,95.95,563093,20170421
531215,RTS POWER CO,37.4,37.4,34.05,35.55,1043,20170421
531216,COMFORT INTE,0.7,0.83,0.7,0.83,32729,20170421
531223,ANJANI SYNT.,26.15,26.3,25.85,26.05,2100,20170421
531233,RASI ELECTRO,6.95,6.95,6.64,6.65,34169,20170421
531241,LINC PEN &PL,290,291.8,283,289.45,739,20170421
531246,PRIMA IND.,6.8,6.8,6.8,6.8,1,20170421
531252,FARRY IND.,4.12,4.12,4.12,4.12,100,20170421
531253,INDIA GELAT.,109.9,109.9,106,106.1,5286,20170421
531254,OPTIFIN,22.5,22.5,22.5,22.5,10,20170421
531255,PARAGON FIN.,18.51,18.51,18.5,18.5,650,20170421
531257,PRATIKSHA CH,5.8,5.8,5.75,5.75,125,20170421
531266,VST TILLERS,1850,1871,1850,1854.35,90,20170421
531268,B2B SOFT.,11.4,11.4,11.4,11.4,135,20170421
531273,RADHE DEVLOP,38.95,39.2,37.55,38,5048,20170421
531274,KINETIC TRUS,8.93,9.45,8.93,9.45,1211,20170421
531278,ELIXIR,37.35,37.35,37.35,37.35,50,20170421
531279,TRISHAKTI EL,7.71,7.71,7.71,7.71,1191,20170421
531287,NAT PLASTIC,43.5,43.5,41.05,41.95,1366,20170421
531289,NATFIT,240.5,241.5,233.15,235.15,2939,20170421
531297,ARTEFACT PR,36.5,36.5,36.5,36.5,100,20170421
531300,AMIT INTNL.,4.56,4.56,4.56,4.56,10,20170421
531301,HIGH STREET,19.95,19.95,19.95,19.95,10,20170421
531306,DHP INDIA LT,387.1,395,384.65,387.85,657,20170421
531310,AVAILABLE FI,7.98,7.98,7.98,7.98,50,20170421
531324,ROSELABS FIN,33.05,33.05,33.05,33.05,1000,20170421
531328,IDEALTEX,179,179,162,171,67975,20170421
531335,ZYDUS WELL,868,868.25,865,865,838,20170421
531337,IRISMEDIA,18.2,18.2,17.85,17.85,33201,20170421
531344,CONTAIN.CORP,1187.05,1205.3,1176,1197.05,19360,20170421
531346,EASTERN TRED,119.1,120.8,118.25,119,2323,20170421
531349,PANACEA BIOT,160.9,174.4,156.2,164.85,133705,20170421
531352,PEETI SECURT,6.19,6.19,6.19,6.19,600,20170421
531358,CHOICE INT.,59.95,59.95,58.6,59.75,163,20170421
531359,SHRIRAM ASSE,35.1,35.1,35.1,35.1,100,20170421
531367,DOLLEX IND.,3.08,3.39,3.08,3.2,70,20170421
531370,SPARC SYSTEM,6.19,6.82,6.19,6.82,111,20170421
531373,BYKE HOSP,202.65,208,201.65,205.95,62292,20170421
531381,ARIHANT FOUN,61,61,56.7,60,2599,20170421
531390,UPSURGE INV.,17,17,15.99,15.99,2642,20170421
531396,WOMEN NETWOR,4.42,4.88,4.42,4.7,502,20170421
531397,POLYCON INT.,18,19,17.75,17.75,2690,20170421
531398,SOURCENTRL,131.05,131.05,131.05,131.05,164,20170421
531400,ALMONDZ GLO,17.6,17.6,16.5,16.7,1355,20170421
531404,ZICOM ELECTR,39.7,39.7,39.15,39.15,8250,20170421
531410,GUJ.FOILS,23.75,24,23.05,23.5,4660,20170421
531411,TUNI TEXTILE,0.49,0.49,0.49,0.49,13500,20170421
531416,NARENDRA PRO,11.58,11.58,11.58,11.58,11,20170421
531417,MEGA CORPN.,0.92,0.92,0.92,0.92,10,20170421
531420,BMB MUSIC,1.64,1.8,1.64,1.64,35000,20170421
531426,TAMIL.NEWSPR,305.5,308.5,302.55,303.1,9235,20170421
531429,ADVENT COMP.,2.3,2.3,2.29,2.3,1130,20170421
531431,SHAKTI PUMPS,248,254.2,244.15,245.45,25757,20170421
531436,SAFFRON IND,9.31,10.28,9.31,10,1125,20170421
531437,PWASML,31,33.5,31,31.9,8292,20170421
531439,GOLDSTONE EN,15.27,15.27,15.27,15.27,40205,20170421
531448,SAFAL SECURI,3.41,3.41,3.41,3.41,10607,20170421
531452,NCC FINANCE,1.99,1.99,1.99,1.99,300,20170421
531453,MOHIT INDUS.,50.2,51.4,48.25,48.75,76569,20170421
531454,POLYLINK POL,16.4,17.5,16.4,17.44,16250,20170421
531456,MINAXI TEXT.,1.57,1.71,1.56,1.71,8008,20170421
531460,CONTI.CONTRL,8.01,8.01,7.75,7.76,1476,20170421
531467,ARNAVCORP,1.4,1.42,1.38,1.42,1840906,20170421
531471,DUKE OFFSHOR,157.75,157.75,150,154.85,7432,20170421
531472,CYBELE IND,7.76,7.76,7.76,7.76,200,20170421
531486,FILMCITY MED,0.57,0.57,0.57,0.57,5,20170421
531489,CG-VAK SOFTW,32.15,35,32.15,34.95,479,20170421
531494,NAVKAR BUILD,15.8,16.5,15.8,16.5,2060,20170421
531495,BLUECOAST,122,129.2,122,129.2,284,20170421
531497,MADHUCON PRJ,59.95,64.75,59.95,62.45,192493,20170421
531499,SYBLY INDS.,5.25,5.48,5.23,5.26,77291,20170421
531500,RAJESH EXPO.,610,610,601,602.5,83543,20170421
531502,ESAAR (I)LTD,0.59,0.59,0.59,0.59,266295,20170421
531508,EVEREADY (I),300,308,299,303.75,40755,20170421
531515,MAHAN IND.,0.56,0.56,0.56,0.56,5200,20170421
531518,VIKAS GRAN,8.87,9.33,8.63,9.33,18488,20170421
531519,ANKUSH FINST,14.5,14.65,13.9,14.1,9964,20170421
531522,RASOYA PROTE,0.19,0.19,0.17,0.19,685723,20170421
531524,I.C.S.A. IND,2.95,2.95,2.85,2.85,8120,20170421
531525,ACE SOFTWARE,23.5,25,23.5,25,1001,20170421
531531,HATSUN AGRO,585,590,568.1,579.2,3552,20170421
531539,RISHABH DIGH,20.5,21,20.5,21,250,20170421
531540,MARUTI INFRA,27.95,28.45,23.1,28,36578,20170421
531541,AVONLIFE,7.83,7.9,7.36,7.45,6046,20170421
531543,JINDAL WORLD,429,438,407,414.65,6871,20170421
531547,TIRUPATI IND,23.4,23.4,22.75,23.15,40510,20170421
531548,SOMANY CRAM,695,703.5,690.65,700.2,1857,20170421
531552,RAGHUNATH TO,5.51,5.51,5.51,5.51,200,20170421
531556,CORAL (I)FIN,245,250.9,233,241,2885,20170421
531569,SANJIVANI PA,12.65,13.4,12.65,13.02,45929,20170421
531574,VAS INFRA,15,15.25,14.5,14.9,2296,20170421
531583,RAP MEDIA,6.5,6.5,6.5,6.5,114,20170421
531585,DEVINE IMPE,6.4,6.73,6.4,6.73,28,20170421
531591,BAMPSL SECUR,0.28,0.28,0.27,0.27,2996,20170421
531595,CGCL,63.2,63.2,61.2,61.7,6307,20170421
531598,NIMBUS FOOD,0.69,0.71,0.69,0.71,10397,20170421
531599,FDC LIMITED,203.8,207,202.55,204.8,2665,20170421
531602,KOFF BR PICT,0.19,0.19,0.19,0.19,264,20170421
531608,GORANI INDUS,13.99,13.99,13.99,13.99,1000,20170421
531609,KG PETROCHEM,129,132.3,126.5,127.5,1142,20170421
531611,AADHAARVEN,0.87,0.87,0.87,0.87,6265837,20170421
531612,KGN IND LTD,1.69,1.75,1.69,1.75,4822,20170421
531613,MAL,3.02,3.32,3.02,3.32,8596,20170421
531624,COUNTRY COND,3.88,3.89,3.82,3.89,10901,20170421
531626,OROSMITHS,36.75,37.5,36.75,37,150,20170421
531633,LINCOLN PHAR,229,229,225,226.15,11870,20170421
531637,SWORD &SHIEL,5.56,5.56,5.56,5.56,1340,20170421
531638,SURAJ LTD,46.9,48.7,46.9,47.3,873,20170421
531642,MARICOLTD,303.9,304.9,297.25,298.95,34418,20170421
531644,TOKYO FINANC,8.2,8.2,8.2,8.2,3035,20170421
531648,MAHAVIRIND,7.4,7.4,7.21,7.4,5130,20170421
531661,HITTCO TOOLS,6.85,6.85,6.85,6.85,1000,20170421
531663,YUVRAAJHPL,0.77,0.77,0.71,0.71,775,20170421
531668,VISION CORPO,1.13,1.25,1.13,1.25,630,20170421
531671,BISIL PLAST,0.24,0.24,0.24,0.24,5500,20170421
531676,VAGHANI,8.75,8.75,8.75,8.75,1104,20170421
531680,MAYUR LEATHR,21.25,21.25,20.7,21.25,399,20170421
531686,ADVIK LABORS,7,7.02,7,7.02,5450,20170421
531687,KARUTURI GLO,1.42,1.42,1.32,1.35,457409,20170421
531688,PRITHVIEXCH,40,40,39,39,26,20170421
531694,RAINBOW FOUN,15.5,15.5,14.3,14.9,3000,20170421
531712,TRILOGIC,4.3,4.55,4.2,4.5,364353,20170421
531717,VIDHIING,61,61.7,60,60.3,82266,20170421
531719,BHAGIRA.CHEM,193,194,180.7,187.3,7766,20170421
531723,STAMPEDE CAP,21.55,21.8,20.7,21,303854,20170421
531726,PANCHSHEEL O,112.1,114.55,111,112,1706,20170421
531727,MENON PISTON,27.9,28.3,26.5,26.75,54834,20170421
531738,SILICON VAL.,0.12,0.12,0.1,0.1,1000,20170421
531739,GENNEX LAB,6.1,6.1,5.85,5.87,357229,20170421
531744,GINI SILK MI,342,378.9,330.1,350,247,20170421
531746,PRAJAY ENGS.,14.75,15.39,14.4,15,69696,20170421
531758,G.K.CONSULT.,5.63,5.63,5.11,5.12,1461,20170421
531761,AMULYA LEAS.,401.1,401.1,387,390.5,3738,20170421
531762,UNJHA FORMUL,25,25,23,24,9131,20170421
531768,POLY MEDICUR,288,292.8,284.05,286.15,2873,20170421
531769,PFL INFOTECH,5.29,5.29,5.29,5.29,352,20170421
531795,ATUL AUTO,442,442,433,435.1,2516,20170421
531802,PRERNA INFR,55.8,55.8,50.05,51,9421,20170421
531814,TIRUPATI SAR,24.95,24.95,23.9,24.5,41675,20170421
531816,PANORAM UNI,11.69,11.69,10.76,11,7804,20170421
531830,TODAYS,2.85,3.02,2.74,2.82,19213,20170421
531832,NAGAR.AGRITE,5.71,5.71,5.71,5.71,13452,20170421
531840,IEC EDU,4,4.28,4,4.28,900,20170421
531841,INDUSFINL,19.9,20.5,19.15,19.9,7107,20170421
531842,LAHOTI OVER.,24.8,26,24.75,25,30744,20170421
531845,ZENITH BIRLA,0.68,0.68,0.68,0.68,2500,20170421
531855,PRABHAV IND,1.43,1.43,1.43,1.43,40,20170421
531859,ORIENTAL VEN,225,230,219.1,230,156,20170421
531861,JOINDRE CAPI,25.95,26.1,25.1,25.2,13950,20170421
531862,BHARATAGRI,85,90,83.2,84.75,7369,20170421
531867,UNITECH INTE,10.49,10.49,9.61,10.17,28466,20170421
531869,SACHETA MET.,59.05,69,58.6,64.5,99556,20170421
531879,PIONEER DIS.,138.45,150.3,138.45,144.4,17637,20170421
531882,KWALITYLTD,163.2,166.25,161,162.6,347944,20170421
531888,REXNORD ELE.,61.6,63,60.2,61.2,8042,20170421
531892,KHANDWALA SE,16.15,16.15,16.15,16.15,250,20170421
531893,SAWACA BUSI,2.8,2.8,2.8,2.8,2000,20170421
531898,SANGUINE MD,0.91,0.91,0.91,0.91,7720,20170421
531900,CCL INTER,21,21,21,21,29868,20170421
531913,GOPAL IRON S,11.4,11.4,11.4,11.4,100,20170421
531917,TWINSTAR SOF,1.86,1.86,1.86,1.86,5369,20170421
531921,AGAR IND COR,742,742,720.5,739.45,3417,20170421
531923,DHAMPURE SGR,18.5,18.65,17.65,17.75,14917,20170421
531925,SHANTANU SHE,130,130.1,130,130.1,33202,20170421
531929,INNOCORP L,2.97,2.97,2.97,2.97,153,20170421
531934,SUPREME TEX,4.24,4.25,4.06,4.23,148815,20170421
531944,SERVOTECH EN,3.3,3.3,3.3,3.3,148,20170421
531945,SUNITEE CHEM,0.19,0.19,0.19,0.19,1072,20170421
531950,VERTEX SEC.,2.83,3.14,2.83,3.04,40339,20170421
531952,RIBA TEXTILS,71,72.95,67.45,71,6606,20170421
531963,UNIVERSAL CR,59.8,59.8,59.8,59.8,50,20170421
531977,CHARTERLOGIS,23.65,23.9,23,23.5,674537,20170421
531978,AMBIKA COTTO,1371.3,1391,1354,1354.5,1928,20170421
531979,HIND ALUMIN,97.25,99.7,97,97.9,3723,20170421
531982,SPECTR FOOD,85,85,85,85,1,20170421
531989,DECCAN POLYP,2.66,2.66,2.66,2.66,500,20170421
531996,ODYSSEY CORP,3.1,3.5,3.1,3.35,550,20170421
532001,INDUCTO STL.,27,29.25,26.85,28.95,1771,20170421
532005,SAM INDUS.,12.12,12.12,12.12,12.12,500,20170421
532015,GRAVITY (I),3.69,3.69,3.69,3.69,200,20170421
532022,FILAT FASH,3.99,4.08,3.94,3.98,39613,20170421
532025,SOWBH MEDIA,5.14,5.15,5.14,5.15,2000,20170421
532033,JAIN STUDIOS,5.11,5.58,5.11,5.58,740,20170421
532034,SAFALHBS,3.79,3.79,3.79,3.79,1010,20170421
532038,EMMSONS INT.,7.19,7.54,7.19,7.54,750,20170421
532039,ZENOTECH,51.55,52,51.25,51.25,9678,20170421
532051,SWELECT,389.2,389.2,382,383.2,850,20170421
532053,WALLFORT FIN,52.5,54,51,51.7,801,20170421
532054,KDDL LTD,208.05,217.65,205.2,208,3502,20170421
532056,ADINATH EXIM,18.4,18.4,18.4,18.4,2,20170421
532067,KILPEST (I),48.35,48.35,44.5,48.35,317061,20170421
532070,SUPERB PAPER,47.15,47.4,46.75,46.75,7422,20170421
532081,KSERASERA,0.17,0.18,0.16,0.17,1287386,20170421
532090,VANDANA,0.23,0.23,0.23,0.23,3450,20170421
532092,SAGARPROD,13,13.57,12.46,13.1,14077,20170421
532097,MUKAND ENGG.,49.25,52.55,49.25,49.95,125735,20170421
532102,SBEC SUGAR,14.5,14.7,13.55,13.55,7211,20170421
532106,REI AGRO LTD,0.43,0.43,0.41,0.42,908696,20170421
532121,DENA BANK,39.55,39.85,38.75,38.8,161140,20170421
532123,BSE INFRA,6.2,6.34,5.98,6.05,82771,20170421
532124,RELIAB VEN,21,21.05,21,21.05,693,20170421
532127,MOBILE TELE,3.11,3.11,3,3.09,26991,20170421
532129,HEXAWARE TEC,210,218.2,207.35,215.55,172315,20170421
532133,IFGL REFRACT,228.1,236.5,228.1,235.6,38196,20170421
532134,BANKBARODA,179.9,180.2,174.65,175.3,622453,20170421
532140,MOHITE,24,25,23.55,23.6,312,20170421
532141,ANDHRA CEMEN,8.5,8.84,8.45,8.78,107053,20170421
532143,SKM EGG PROD,78.9,79.85,77.5,77.7,5992,20170421
532144,WELCORP,83,83.4,82.25,82.75,45603,20170421
532145,H.S.(I) LTD.,11.2,11.44,10.55,10.55,7960,20170421
532149,BNK OF INDIA,152.5,153.4,149.1,150.6,288462,20170421
532150,INDRAPRAST,60.25,62.15,60.15,61.55,98936,20170421
532155,GAIL (I) LTD,403.5,408.55,397.7,400.5,174390,20170421
532156,VAIBHAVGBL,424.9,447.2,424.9,445,8140,20170421
532160,GUJ.STAT.FIN,3,3.15,3,3.15,4000,20170421
532162,JK PAPER,111.7,111.8,106.1,107.6,118119,20170421
532163,SAREGAMA (I),245.8,247.3,240,241.05,5373,20170421
532166,ALKA SECUR.,0.38,0.38,0.38,0.38,4700,20170421
532167,OMKAR PHARM.,8,8,8,8,1000,20170421
532172,SPHEREGSL,66.7,68,64.45,65.3,86438,20170421
532173,CYBERTECH,73,73.4,70.75,71.65,2545,20170421
532174,ICICI BANK,274.85,274.85,267.05,269.15,1183579,20170421
532175,CYIENT,505.5,528,481.85,524.15,94322,20170421
532178,ENGINRS.(I),170.25,171,166.2,167.95,401139,20170421
532179,CORPN.BANK,55.65,55.7,53.35,53.65,114691,20170421
532180,DHANALAK.BNK,35.8,37.7,35.8,36.9,615579,20170421
532181,GUJ.MINERAL,123,123.5,121.4,121.8,30021,20170421
532183,GAYATRI SUGR,9.8,10.25,9.45,9.54,36676,20170421
532187,INDUSIND BNK,1427,1442.95,1427,1434.75,209776,20170421
532189,INDIA TOURIS,567,630.15,567,630.15,306560,20170421
532209,J & K BANK,78.5,82.4,78.5,80.5,376740,20170421
532210,CITY UNION,149.95,151.2,148.45,149.75,18529,20170421
532212,ARCHIES LTD,33,33,31,31.45,221838,20170421
532215,AXIS BANK,490,496.4,483.2,485.8,354429,20170421
532216,HB STOCKHOL.,17.5,18.25,17.2,18,20622,20170421
532218,SOUTH IND.BK,22.65,24.2,22.4,23.85,4145376,20170421
532219,ENERGY DEV.,33.75,33.75,32.45,32.55,43668,20170421
532221,SONATA SOFT.,163.2,173.9,163.2,167.95,53393,20170421
532230,BENGAL TEA &,53.45,53.5,52.2,52.5,3250,20170421
532234,NAT.ALUM,67.5,67.8,66.65,66.9,2266794,20170421
532240,INDIA NIPPON,700.55,700.85,671.8,677,5533,20170421
532254,POLARIS,215,222,214,215.15,57656,20170421
532256,NALWA SONS,903.1,929.95,898,904.3,1716,20170421
532259,APAR INDUS.,774.85,788.05,768.7,780.95,4031,20170421
532268,ACCELYA,1540.9,1549.95,1500,1510,401,20170421
532271,CYBERMATE,3.07,3.39,3.07,3.38,490797,20170421
532275,LANDMARC LEI,0.72,0.72,0.55,0.66,35208,20170421
532276,SYNDICATE BN,72.45,73,71.7,72.05,187452,20170421
532281,HCL TECHNO,817,821,808.25,812.55,33580,20170421
532282,CASTEXTECH,7.78,8.25,7.76,8.14,482507,20170421
532284,TCFC FINANCE,36.5,37.25,36.4,36.65,1112,20170421
532285,GEOJITFSL,60.4,60.5,59.2,59.65,1121059,20170421
532286,JINDAL STE,112.75,114.2,111.6,112,1215072,20170421
532290,BLB LTD.,7,7.47,6.85,7,12347,20170421
532296,GLENMARK PHA,910,912.95,888.1,902.6,22772,20170421
532300,WOCKHARDT,750,750.5,736,740,131318,20170421
532301,TATA COFFEE,126.3,126.95,124.5,124.7,39470,20170421
532305,IND-SWIFT LA,44.4,44.4,42.25,42.75,18589,20170421
532307,MELSTAR INFO,3.5,3.5,3.3,3.5,3004,20170421
532309,GEPIL,633.8,636,624,630.45,6396,20170421
532310,SHREE RAMA,13.95,13.95,13.4,13.44,6292,20170421
532313,MAHINDRALIFE,418.6,418.6,406.25,411.35,7899,20170421
532318,GEMINI COMMU,1.8,1.8,1.8,1.8,6250,20170421
532321,CADILA HEALT,448.95,451.7,445.95,449.9,29996,20170421
532323,SHIVA CEMENT,22.35,22.95,21.2,22.55,1527344,20170421
532324,CINEVISTA,7.45,7.45,7.26,7.45,10250,20170421
532326,INTENS TECH,137.25,137.25,128,133.05,170180,20170421
532329,DANLAW TECH.,48.3,52.3,48.3,51.9,3852,20170421
532330,BIOPAC INDIA,28.6,28.6,25.9,26.25,17109,20170421
532331,AJANTA PHARM,1733.2,1734.3,1710,1717.8,2966,20170421
532333,HB PORTFOLIO,20.85,22,20.55,21.5,4448,20170421
532334,HB ESTATE DE,10.99,11.44,10.8,11.44,1036,20170421
532336,BARON INFO.,0.43,0.43,0.43,0.43,100,20170421
532339,COMPUCOM SOF,17.9,18.05,16.6,16.8,312800,20170421
532341,IZMO,53.4,54.7,52.25,52.75,14253,20170421
532342,COMMEX TECH,0.63,0.65,0.63,0.64,21736,20170421
532343,TVS MOTOR L,497.7,505,481.25,482.95,127887,20170421
532344,SOFTSOL (I),38.25,38.25,38.25,38.25,700,20170421
532345,GATI LTD.,133.5,137.9,133.05,136.95,183748,20170421
532348,SUBEX LTX,11.5,11.68,11.31,11.38,868167,20170421
532349,TRANSPORT CO,235.95,237.3,232,233.7,3962,20170421
532350,PADMALAYA TE,4.74,4.75,4.6,4.75,57671,20170421
532351,AKSH OPTIFIB,24.75,24.9,23.7,23.9,669512,20170421
532355,PICTURHOUSE,5.75,5.75,5.7,5.7,9911,20170421
532356,TRIVENI ENGG,98,99,96.7,97.4,433766,20170421
532357,MUKTA ARTS,94,98.4,94,96.1,17498,20170421
532362,NAGPUR POWER,32.95,32.95,29,29.25,372,20170421
532365,DYNACONS SYS,20.5,20.5,20,20,1420,20170421
532366,PNB GILTS,54,54.4,52.8,53.1,92987,20170421
532368,YBRANTDIGI,7.38,7.65,7.35,7.49,340705,20170421
532369,RAMCO INDS.,231.6,233,224,225.1,16772,20170421
532370,RAMCO SYSTM,411.85,421.8,407.15,410.5,9352,20170421
532371,TATA TELESER,7.13,7.18,7,7.07,399955,20170421
532372,VIRINCHI,115.25,117.2,111.55,112.65,52439,20170421
532373,WEPSOLN,54.5,55.55,54,54.4,15907,20170421
532374,STER TECH,147.4,147.5,142.15,145.55,140447,20170421
532375,TIPSINDUSTR,70,72.5,68.7,68.75,1080,20170421
532376,MRO-TEK,53.05,53.95,53.05,53.8,4325,20170421
532379,FIRSTOBJ,16.51,17.5,16.51,16.86,843,20170421
532380,BABA ARTS,2.95,3.09,2.95,3.09,112340,20170421
532382,BALAJI TELE.,101.9,103,100.3,101.55,41345,20170421
532384,TYCHE INDS,84.3,84.35,79.3,79.6,7883,20170421
532386,CALIFORN.SOF,7.71,7.71,7.71,7.71,1410,20170421
532387,PRITISHN COM,24.25,24.25,23.75,23.8,1140,20170421
532388,INDIAN OVER.,28.15,28.5,27.9,28,146581,20170421
532390,TAJ GVK HOTL,173,173.6,168.2,169.95,16096,20170421
532391,OPTO CIRCUIT,10.64,10.8,10.35,10.45,283402,20170421
532392,CREATIVE EYE,4.89,4.98,4.6,4.88,15840,20170421
532395,AXISCADES,165.8,166,161.6,162.9,15772,20170421
532400,KPIT,127,132.4,127,131.1,83979,20170421
532401,VIJAYA BANK,69.9,69.9,68.7,69.2,79239,20170421
532402,USGTECH,5.6,5.61,5.33,5.33,1120,20170421
532404,SAVEN TECHNO,27.55,29.2,27.55,28.6,7182,20170421
532406,AVANTEL LTD,195,205.15,195,205.15,31304,20170421
532407,MOSCHIP SEMI,50.1,51.5,49.85,50.2,102765,20170421
532408,MEGASOFT LTD,22.45,23.7,22.4,23,111182,20170421
532410,TRANSCORP IN,19.2,20.35,15.45,18.2,25410,20170421
532411,VISESH INFO.,0.19,0.19,0.17,0.18,2704366,20170421
532413,CEREBRA INTE,47.2,47.25,44.05,44.7,115293,20170421
532414,IKF TECHNO,0.77,0.77,0.71,0.72,656148,20170421
532416,MID-DAY MULT,23.3,24,22.8,23.4,13976,20170421
532418,ANDHRA BANK,61,61.25,59.8,60.05,229686,20170421
532419,SMARTLINK,102,102,99,100.15,3588,20170421
532424,GODREJ CONS,1684.35,1710,1668.6,1677.45,10094,20170421
532425,GULSHAN CHEM,3.4,3.4,3.4,3.4,100,20170421
532430,BF UTILI,447,455.2,441,445.6,157808,20170421
532432,UNITD SPR,1898,1913.7,1889.1,1903,15166,20170421
532435,SANINFRA,9.2,9.2,9,9,1000,20170421
532439,GOLDST INFRA,106.65,106.65,96.55,101.9,143729,20170421
532440,MPS LTD,671.1,680,671.1,676,659,20170421
532441,RNBOWDENIM,9.98,10.45,9.51,10.01,765,20170421
532443,CERA SANITAR,2900,2965,2900,2940.9,482,20170421
532444,T. SPIRITUAL,0.56,0.58,0.56,0.58,400,20170421
532454,BHARTI ARTL,343,346.15,340.7,342.85,93490,20170421
532455,SHALIMAR WIR,5.51,5.51,5.5,5.5,1025,20170421
532456,COMPUAGE INF,36,36.2,35.1,35.25,35086,20170421
532457,GULSHAN POLY,88,89.25,86.4,86.7,5470,20170421
532459,AUNDE IND,56.9,57,52.45,56.25,2210,20170421
532460,PONNI SUG(ER,219,219,210.5,212.35,1312,20170421
532461,PUNJAB NATIO,155.8,157.2,152.65,155.05,607458,20170421
532466,ORACLE FIN,3605.65,3648.4,3578.15,3586.4,2271,20170421
532467,HAZ MUL PRO,0.62,0.62,0.62,0.62,2550,20170421
532468,KAMAHOLDING,2995.2,3179.75,2990,3067.6,776,20170421
532470,MATHER & PLA,4.5,4.5,4.5,4.5,64,20170421
532475,APTECH LTD,222.6,226.35,220,222.85,99561,20170421
532477,UNION BANK L,155.6,158.5,155,156.65,499601,20170421
532478,UNITED BREWA,740.25,757.45,740.25,751.7,7442,20170421
532479,ISMT LTD,14.4,14.85,14.15,14.67,70675,20170421
532480,ALLAHABAD BK,74,74,72.7,73.3,174727,20170421
532481,NOIDA-TOLL B,11.45,12.8,11.45,12.41,190028,20170421
532482,GRANULES (I),146.95,152.6,144.75,150.1,551147,20170421
532483,CANARA BANK,326,326.95,320.25,323.25,167093,20170421
532485,BALMER LA.IN,384.4,385.8,375.8,378,7231,20170421
532486,POKARNA LTD,1448.95,1469,1415.35,1424.25,5530,20170421
532488,DIVI'S LAB.,634.35,636.85,630,631.15,91664,20170421
532493,ASTRA MICRO,123.95,125.95,121,122.85,239853,20170421
532497,RADICOKHAIT,126.2,131.6,122.5,125.8,1022982,20170421
532498,SHRMCITYUN,2282.1,2310,2265.45,2305.2,213,20170421
532500,MARUTISUZUK,6273.1,6289,6182.6,6203.6,30357,20170421
532503,RAJAPAMILLS,906.95,910,902,909.7,5426,20170421
532504,NAVIN FLUORI,3158,3199.9,3140,3156.1,1484,20170421
532505,UCOBANK,37.65,37.95,37.5,37.6,62019,20170421
532507,BAG FIL MED,4.83,5.03,4.78,4.95,131782,20170421
532508,JSL,75.9,76.75,73.2,74.05,158844,20170421
532509,SUPRAJIT ENG,234.4,236,231.75,232.05,4162,20170421
532511,EXCEL CROP.,1745.8,1750.1,1724,1726,765,20170421
532513,TVSELE,201.2,205,196.05,197.7,33920,20170421
532514,INDRA GAS,1068,1075,1053.2,1059.9,12834,20170421
532515,TV TODAY,275,277.7,271,272.6,15525,20170421
532518,FLORENCE,985,997,979,987.55,637,20170421
532521,PALRED,140.05,145,140.05,145,5553,20170421
532522,PETRONET LNG,448,453.65,432.15,433.8,185308,20170421
532523,BIOCON LTD.,1118,1123.05,1082,1093.5,33046,20170421
532524,PTC INDIA,96.5,98,96.15,96.8,193704,20170421
532525,BANK MAHA,33.9,34.35,33.7,33.8,24235,20170421
532526,DISHMAN PHAR,328,334.8,325.75,328.65,180731,20170421
532527,RK FORGINGS,487.8,501.35,487.8,499.2,2433,20170421
532528,DATAM GLOB,121.6,124,120.4,121.05,39628,20170421
532529,NDTV,71.05,72.5,71.05,71.9,14990,20170421
532531,STAR,1093,1094.1,1077,1083.35,8810,20170421
532532,JAIPRA,13,13,12.65,12.73,2677121,20170421
532538,ULTRATECH CM,4029.7,4030,3960.35,3968.75,5335,20170421
532539,MINDA IND,439.3,488.6,439.3,467.2,68428,20170421
532540,TCS LTD.,2330,2335.45,2301.9,2311.2,23329,20170421
532541,NIITTECH,429.4,432.5,423,423.75,7078,20170421
532543,GULFPETRO,101.55,103.6,98.55,99.45,36384,20170421
532548,CENTURYPLY,265.75,265.9,258.1,261.85,13433,20170421
532553,WELENT,97.45,101.6,95.6,97.1,374196,20170421
532555,NTPC LTD,165,167.35,164.15,167.05,142938,20170421
532604,SALSTEEL,6.8,6.8,6.31,6.37,21101,20170421
532605,JBM AUTO,278.35,298.65,275.6,283.1,76303,20170421
532609,BHARATIDIL,11.8,11.8,11.21,11.24,21737,20170421
532610,DWAR SUGAR,482.3,503.5,478.25,483.05,201317,20170421
532612,INDOCO REM,238,238,232.4,233.4,104719,20170421
532613,VIPCLOTHNG,55.7,59.4,55.3,56.65,66374,20170421
532614,IMPEX,1.81,1.84,1.78,1.8,7019,20170421
532616,XCHANGING,49,49.3,48,48.35,10153,20170421
532617,JETAIRWAYS,515,515.65,503,504.75,463166,20170421
532621,MORARJETEX,57.1,57.25,55,55.35,17978,20170421
532622,GATEWAY DIST,280,280.35,272,272.7,9314,20170421
532623,NR INTERNA,5.03,5.03,5.03,5.03,400,20170421
532624,JINDALPH,90.1,92.6,88.35,89.2,2891,20170421
532626,PONDY OXIDES,441.05,454,441.05,450.65,28613,20170421
532627,JPPOWER,4.85,4.85,4.72,4.77,288690,20170421
532628,3I INFOTECH,5.83,5.87,5.67,5.72,502824,20170421
532629,MCNALLYB,50,50.1,47.8,48.1,57641,20170421
532630,GOKALDAS,77.5,77.8,75.1,75.65,15080,20170421
532633,ALLSEC TECH,399,405,385,395.35,4069,20170421
532636,IIFL,470,471.8,460.95,466.05,20152,20170421
532637,MAN DRUGORG,193.7,199.65,185.6,189.55,123272,20170421
532638,SHOPPER STOP,375,378.1,369,370.1,11446,20170421
532641,NDL,118.2,118.2,116.45,117.4,13442,20170421
532642,JINDAL SOUTH,1545,1547.95,1530.5,1540.7,637,20170421
532644,JK CEMENT,952.05,952.05,936,939.9,100588,20170421
532646,UNIPLY IND,345,345,333.05,338.95,17290,20170421
532647,PROVOGUE IND,5.75,6.07,5.62,5.72,148074,20170421
532648,YES BANK,1556.1,1563.05,1525,1543.45,191183,20170421
532649,NECTAR LIFE,41.5,42.05,39.05,39.35,489468,20170421
532650,MSP STEEL,14.5,14.75,14.1,14.59,3029,20170421
532651,SPL INDS,27.85,27.85,23.9,24.4,2211,20170421
532652,KARNATAKA BK,152.05,156.7,152.05,154.35,393813,20170421
532654,MCLEOD RUSSE,181.7,183.4,178.85,180.5,29715,20170421
532656,FACOR ALLOYS,3.99,4,3.7,3.97,365417,20170421
532658,EON ELECT,74,74,71.5,71.65,7218,20170421
532659,IDFC,57.45,57.9,56.85,57.3,341723,20170421
532660,VIVIMED LABS,127,127,113.4,115.8,917416,20170421
532661,RANE MADRAS,505.8,509.25,505,505.75,678,20170421
532662,HT MEDIA,83.75,84.05,82.7,82.8,11690,20170421
532663,SASKEN,410.1,415,400,408.65,3791,20170421
532666,FCS SOFTWARE,0.27,0.28,0.26,0.28,269542,20170421
532667,SUZLONENERGY,20.1,20.15,19.75,19.85,3663713,20170421
532668,AURIONPRO SO,130,130,127.45,127.95,35112,20170421
532669,SOUTHBIOTEC,5.73,6.1,5.5,5.75,27056,20170421
532670,RENUKA SUGAR,15.33,15.83,15.3,15.5,2256623,20170421
532673,KM SUGARMILL,29,29.4,28.2,28.5,122493,20170421
532674,BANNARI AMMA,329,329,323.1,328.9,595,20170421
532676,PBA INFRASTR,24.6,25.5,24.5,25,14934,20170421
532678,BOMBAY RAYON,127.8,130.5,125,125.55,31778,20170421
532679,SORILINFRA,127.2,129.8,123,124.05,16299,20170421
532682,ABG SHIPYARD,20.95,20.95,20,20.6,19551,20170421
532683,AIAENGINEER,1528.3,1532.4,1512.35,1524.75,1014,20170421
532684,EVEREST KANT,34.95,35.7,34.5,34.8,45021,20170421
532686,KERNEX MICRO,54.05,57.9,54.05,55.3,11172,20170421
532687,REPRO INDIA,401.4,421,401.4,416.65,366,20170421
532689,PVR LTD,1554.45,1579,1550.05,1554.85,5879,20170421
532690,RAMSARUP IND,2.18,2.28,2.18,2.28,3250,20170421
532692,RADHA MADHAV,35.9,35.9,34.05,34.6,102540,20170421
532693,PUNJ LLOYD,23,23.4,22.55,22.85,464356,20170421
532694,BARTRONICSIN,17,18.2,16.5,17.69,112526,20170421
532695,CELEBRITYFAS,16,17,16,16.5,59624,20170421
532696,EDUCOMP SOLN,10.7,10.87,10.55,10.61,40975,20170421
532698,NITINSPINNER,128,134,128,133.25,72885,20170421
532699,ROYALORCH,112.9,119.8,109,115.85,57952,20170421
532700,ENT NETWORK,823.9,824.35,818,820.1,325,20170421
532701,SREE SAKTHI,8,8.15,7.81,7.81,15457,20170421
532702,GUJ PETRONET,186,201,183.45,194,587100,20170421
532705,JAGRAN PRAK,202.45,202.45,191.2,192,24941,20170421
532706,INOX LEISURE,293.95,302.55,293.95,297.75,104641,20170421
532707,DYNEMIC PRO,145,147.15,141.2,143.05,74814,20170421
532708,GVK POWERINF,6.19,6.5,6.16,6.43,1492715,20170421
532710,SADBHAV ENGG,325.7,335.7,320,321.05,9953,20170421
532711,SUNIL HITECH,14.6,14.6,14.05,14.09,505166,20170421
532712,REL COM LTD,34,34.45,33.7,33.9,1187582,20170421
532713,SAKUMA EXPO,68.65,72,68,69.15,13937,20170421
532714,KEC INTERN,222.6,226.65,221.6,222.8,61853,20170421
532715,GITANJALI GE,68.7,69.8,68.1,68.6,82010,20170421
532716,GILLA ARBUT,79.9,85,79.45,81.5,36944,20170421
532717,INDOTECHTR,224.65,227,222.55,223.1,1416,20170421
532718,PRATIBHA IND,12.72,12.94,12.48,12.57,68943,20170421
532719,BL KASHYAP,29,31.25,28.4,30.7,490257,20170421
532720,M&M FINANSER,339.6,352.1,338,345.35,230125,20170421
532721,VISA STEEL,21.9,22,21.75,21.75,16012,20170421
532722,NITCO TILES,66.5,68.85,66.25,66.85,38649,20170421
532723,MONNETPRO,14.15,14.15,14.15,14.15,1440,20170421
532725,SOLAR IND,812,821,790.65,799.5,3928,20170421
532726,GALLAN METAL,44.5,44.8,43.5,44,8465,20170421
532727,ADHUNIK MET,7.25,7.37,7.2,7.22,31432,20170421
532728,MALU PAPER,34.5,35.4,34,34.35,7405,20170421
532729,UTTAM SUGAR,132.15,137.8,128,136.65,120492,20170421
532730,STL GLOBAL,12.62,12.62,11.8,12.14,31756,20170421
532731,ROHIT FERRO,6.8,6.8,6.41,6.6,6601,20170421
532732,KEWAL KIRAN,1760,1766,1730,1730,50,20170421
532733,SUN TVNET,900,940,900,937.45,457233,20170421
532734,GODAWARI POW,103.8,106,103.75,104.3,18999,20170421
532735,RSYSTEMINT,51.15,54,51.15,52.45,3556,20170421
532737,EMKAY GLOB F,89.8,91.85,86.1,87,34873,20170421
532738,TANTIA CONS,21.5,21.5,20.7,21.2,23187,20170421
532740,LOKESH MACH,85.35,85.85,83.3,83.65,6536,20170421
532741,KAMDHENU,97.7,99,95.4,96.5,14457,20170421
532742,PAUSHAK LTD,605.05,637,605.05,623.6,1234,20170421
532744,GTN TEXTILE,22.55,22.55,21.15,22,6615,20170421
532745,INDICAP,42.2,46,42.05,43.3,57272,20170421
532746,UNITY INFRA,9.14,9.5,9.01,9.25,8444,20170421
532748,PRIME FOCUS,104.5,107,103,104.75,18025,20170421
532749,ALLCARGO,173.3,177.15,173,175.65,54516,20170421
532751,EASUNREYRL,36.2,36.35,34.5,34.8,83759,20170421
532754,GMR INFRASTR,16.5,17.75,16.5,17.55,4987881,20170421
532755,TECH MAH,425,431.45,422.35,426.85,145334,20170421
532756,MAHINDCIE,232.9,232.9,221.15,223.1,16205,20170421
532757,VOLTAMP TRAN,1240.55,1252,1227,1232.2,2115,20170421
532759,ATLANTA,107,112.6,105.3,111.3,582323,20170421
532760,DEEP INDS,330.5,330.5,319,321.8,11660,20170421
532761,HOV SERVICES,193.35,206.9,193.35,202,89979,20170421
532762,ACTION CONST,66.9,66.9,63.7,63.95,128252,20170421
532764,GEECEE,140.3,144,140.2,140.55,5701,20170421
532765,USHER AGRO,9.5,9.67,9.5,9.59,35523,20170421
532766,RICHA IND,32,32.8,31.05,31.8,106400,20170421
532767,GAYATRI PROJ,162.95,167.3,159,160.05,65618,20170421
532768,FIEM INDS,1033,1045.2,1022,1033.8,10082,20170421
532770,HANUNG TOYS,4.67,4.72,4.6,4.61,2900,20170421
532771,JHS SVEN,52.05,54.9,50.7,52.85,269857,20170421
532772,DCBBANK,181.95,184,179.25,183,228041,20170421
532773,GLOBAL VECT,113,113.35,109.1,109.65,5794,20170421
532774,ACCEL FRONTL,69.4,69.4,68.1,68.95,3170,20170421
532775,GTL INFRAST,5.83,5.87,5.71,5.74,858013,20170421
532776,SHIVAM AUTO,52.2,59.3,52.2,59.3,1240355,20170421
532777,INFO EDGE,822,823,808,809.7,1464,20170421
532778,LANCO INFRA,3.5,3.67,3.46,3.61,470189,20170421
532779,TORNT POWER,225.15,228.8,218.2,219.6,113093,20170421
532780,PARSVNATH,15.91,16.5,15.9,15.99,250530,20170421
532782,SUTLEJ TEXT,876.2,918,876,915.9,1770,20170421
532783,DAAWAT,67.5,68,66.15,66.55,113985,20170421
532784,SOBHA,396.9,403,388.5,397.95,78631,20170421
532785,RUCHIRA PAP,170,172.05,168,170.5,15057,20170421
532786,GREAT OFFSH,17.5,17.55,17.25,17.35,36295,20170421
532787,ESS DEE ALUM,51.5,55.6,51.5,53.85,17044,20170421
532788,XLENERGY,2.7,2.7,2.6,2.6,4909,20170421
532790,TANLA,51.7,53.9,51.65,52.35,181555,20170421
532792,CAIRN IND,287.9,288.75,284.4,285.5,172284,20170421
532794,ZEEMEDIA,37.95,38.55,37.6,37.9,271652,20170421
532795,SITINET,38,38.05,37.6,37.9,25425,20170421
532796,LUMAX TECH,509.1,520,508,508.6,4111,20170421
532797,AUTOIND,58.8,63.3,58.5,61.05,153378,20170421
532798,NTWK MED INV,41.85,46.25,40.8,45.55,1776123,20170421
532799,HUBTOWN,117.15,122.9,116.7,119.8,226236,20170421
532800,TV18BRDCST,41.3,43.3,40.4,42.05,2015569,20170421
532801,CAMBRIDGE,92,92.6,90.25,90.6,2670,20170421
532803,POCHIRAJU IN,8.04,8.04,8,8,2050,20170421
532804,TECHNOCRAFT,465,470,455.8,465.1,3371,20170421
532805,REDINGTON,123.7,127.5,123.7,125.9,60824,20170421
532806,AI CHAMPDNY,30.1,30.1,27.3,29.8,278,20170421
532807,CINELINE,80.9,82,79.6,81.75,16942,20170421
532808,PGIL,128.5,128.85,121.45,122.2,1172,20170421
532809,FSL,42.25,45.5,42.1,43.7,2427225,20170421
532810,POWER FINAN,156.6,157.55,154.8,156.55,486096,20170421
532811,AHLUWALIA CO,361,363.55,356,358.55,11086,20170421
532812,TRANSWARRANT,10.5,10.6,10.11,10.23,2737,20170421
532813,C & C CONSTR,39.25,41.25,37.45,41.25,41152,20170421
532814,INDIAN BANK,259,262.75,258.3,260.9,56334,20170421
532815,SMS PHARMACE,89,89.5,87.1,87.7,12842,20170421
532817,ORIENTAL,14.54,14.7,13.5,14.3,32348,20170421
532819,MINDTREE LTD,445.5,461,445.5,449.5,145305,20170421
532820,ELAND,24.5,26,24.25,24.75,49648,20170421
532822,IDEA CELL,85.9,86.2,84.85,85.1,558039,20170421
532823,EURO CERAMIC,8.19,8.19,7.82,7.85,3000,20170421
532826,RAJ TELE,67.95,68.55,65,66.1,22590,20170421
532827,PAGE INDUSTR,14099,14199.95,13872.05,13923.15,515,20170421
532828,AMD INDUS,33.6,34.85,33.3,33.7,41087,20170421
532829,LAWRESHWAR,47.2,47.3,44,45.85,31424,20170421
532830,ASTRAL POLY,576.65,576.65,563.5,566,4691,20170421
532832,INDBUL REAL,141,146,140,142.8,2658280,20170421
532834,CAMLIN FINE,96.2,97.25,93.8,95,50879,20170421
532835,ICRA,4151,4151,4089,4149.35,57,20170421
532836,SANCIA GLOB,0.42,0.42,0.42,0.42,2100,20170421
532837,ORBITCO,4.51,4.75,4.51,4.62,26652,20170421
532839,DISH TV,100.75,101.2,97.95,99.1,230249,20170421
532841,SAHYA INDU,110.1,111.95,108.05,108.35,6682,20170421
532842,SREE RAYALA,144.5,148.45,144,147.45,11177,20170421
532843,FORTIS,209.7,210.35,203.3,204.05,448711,20170421
532845,TGBHOTELS,56.4,58.5,55.75,56.4,45265,20170421
532847,HILTON MET,26.45,27.3,25.65,26.05,83018,20170421
532848,DELTA CORP,172,174.6,168.3,170,674973,20170421
532850,MIC ELECTRON,14.15,14.25,13.92,13.96,255951,20170421
532851,INSECTCID,620,644,614.1,625.75,46402,20170421
532852,MCD HOLDING,37.5,39,36.15,38.05,6919,20170421
532853,ASAHI SONG,290,300,288,295.25,17138,20170421
532854,NITIN FIRE,25.1,25.4,24.15,24.25,243483,20170421
532856,TIME TECHNO,123.8,124.3,118.1,118.65,38059,20170421
532859,HGSL,562,575,550.4,558.75,2198,20170421
532864,NELCAST,63,65.95,62.9,63.6,38806,20170421
532865,MEGHMANI,41.5,41.75,39.7,39.85,456657,20170421
532867,V2RETAIL,190,190,182.1,182.6,9219,20170421
532868,DLF LIMITED,172.2,187.9,171.35,182.7,5064017,20170421
532869,TARMAT,55.5,59.9,53,56.7,31696,20170421
532870,ANKIT METAL,1.9,1.9,1.82,1.82,16885,20170421
532871,CELESTIAL,26,26.7,25.75,26,6623,20170421
532872,SUNPHA ADV,329,334.35,326.1,329.2,48422,20170421
532873,HOUSING DEV,90.55,96.35,90.5,91.7,4936932,20170421
532874,SURYACHAKRA,2.55,2.57,2.46,2.48,98341,20170421
532875,ALLIED DIGIT,31.5,31.85,30.65,30.9,23870,20170421
532877,SIMPLEX PROJ,36,37,35.35,35.95,5046,20170421
532878,ALPA LAB,47,48.5,46.55,47.3,11953,20170421
532879,SIR SHADI LA,134,141.25,127.05,135.3,39801,20170421
532880,OMAXE LTD,191,192.4,188.9,190.5,304597,20170421
532883,ZYLOG SYSTEM,4.59,4.65,4.38,4.52,55728,20170421
532884,REFEX,21.2,21.4,20.15,20.55,23869,20170421
532885,CENTRAL BK,102.7,102.75,101,102.5,53184,20170421
532886,SEL MANUF,3.9,4,3.9,3.91,64661,20170421
532887,NTL,5.02,5.2,4.97,5,37533,20170421
532888,ASIAN GRANIT,383.75,386.45,378.2,383.05,31858,20170421
532889,K.P.R. MILL,713.25,716,693.7,704.8,1964,20170421
532890,TAKE SOLUT,126.2,134.9,126.2,133.15,51801,20170421
532891,PURAVANKARA,68.45,69,67.05,67.35,42779,20170421
532892,MOTILALOFS,803.95,844.45,803.95,834.65,32149,20170421
532893,VTM LTD,34.65,35.8,33.8,34.15,30970,20170421
532894,IWIND ENERGY,4.67,4.75,4.58,4.59,13964,20170421
532895,NAGREKA CAP,20,20.4,19.05,19.5,3080,20170421
532896,MAGNUM VENT,3.9,4,3.85,4,2560,20170421
532898,POWER GRID,209,210.25,204,205.6,125949,20170421
532899,KAVERI SEED,560.55,575.8,556.8,565.95,479701,20170421
532900,SE INVESTM,183.6,190,178,182.65,3314,20170421
532902,CONSOL CONST,4.8,5,4.75,4.87,49365,20170421
532904,SUPREME INFR,86,90.5,86,88.6,14368,20170421
532905,SAAMYA BIO,4.02,4.17,3.76,4.07,48214,20170421
532906,MAANALU,128.7,128.7,124.25,124.5,719,20170421
532907,ILFSENGG,58.8,58.85,57.25,57.95,17728,20170421
532908,SHARON BIO,8.11,8.15,7.96,8.01,77811,20170421
532910,ANILLTD,84.75,84.75,84.75,84.75,472,20170421
532911,PARLE SOFTWR,12.33,12.95,12.33,12.72,900,20170421
532912,NET 4 INDIA,1.67,1.75,1.67,1.7,226246,20170421
532914,ARCOTECH LTD,499,499,481,482.5,1315,20170421
532915,RELIGARE ENT,195.5,215,195,210.95,192151,20170421
532916,BARAK VALL,39.5,40.55,38.6,38.75,26702,20170421
532918,RATHI BARS,13.45,13.45,12.91,13.05,15200,20170421
532919,ALLIED COMP,0.93,0.93,0.93,0.93,116979,20170421
532920,EMPEE DIST,48.4,48.9,47.5,47.65,8231,20170421
532921,ADANI PORTS,335.8,335.8,324.35,325.95,373743,20170421
532922,EDELWEISS,176.8,177.75,171.9,173.85,282965,20170421
532923,REN JEWELERY,158.1,158.1,154.95,155.45,8033,20170421
532924,KOLTEPATIL,186,188.85,182,183.2,66739,20170421
532925,KAUSHAL INFR,3.92,4,3.9,3.98,37364,20170421
532926,JYOTHY LAB,398.4,401.75,378.7,395,8539,20170421
532927,ECLERX,1320.55,1340,1308.05,1317.05,716,20170421
532928,TRIL,434.4,434.4,425.3,428,4061,20170421
532929,BRIGADE,242.5,245,237,238.75,6252,20170421
532930,BGR ENERGY,171.5,174,167.3,168.4,76833,20170421
532931,BURNPUR,11.1,11.1,10.76,10.81,168659,20170421
532932,MANAKSIA LTD,67.05,68.5,67,67.35,4680,20170421
532933,PORWAL AUTO,39.65,41.85,39.65,41.4,14909,20170421
532934,PPAP,264.85,276,263,265.35,16175,20170421
532935,ARIES AGRO,158.45,159.2,155.75,157.65,17865,20170421
532937,KUANTUM,475,479,457,465.05,2764,20170421
532938,CAPF,788.9,790,767,770.7,16911,20170421
532939,RPOWER,47.5,48,47.1,47.2,501247,20170421
532940,J KUMAR INFR,268.5,270.9,266,269.6,16211,20170421
532941,CORDS CABLE,94.25,112.85,93.95,108.4,205200,20170421
532942,KNR CONST,206.65,206.65,196,197.65,15697,20170421
532944,ONMOBILE,87.35,88.3,85,85.6,80607,20170421
532945,SHRIRAM EPC,28.45,28.45,27.65,27.85,37566,20170421
532946,BANG,48.95,50.4,48.5,50,19406,20170421
532947,IRB INFRA,241.05,249.2,240.2,246,807973,20170421
532948,TULSI EXTRU,4,4.1,3.73,3.9,12605,20170421
532951,GSS INFOTECH,24.95,25.4,24.55,25.1,11124,20170421
532952,NAHAR CAP,109.1,111.6,109.1,110.05,7130,20170421
532953,V GUARD IND,186.9,188.55,184.05,184.65,57384,20170421
532955,RECLTD,201.85,206.25,200.35,204.9,807226,20170421
532957,GOKAK TEXTI,48,49.95,48,49.95,210,20170421
532959,GAMMON INFRA,4.84,4.84,4.68,4.73,476478,20170421
532960,IBVENTURES,108.55,108.55,105,108.2,2265029,20170421
532961,SITA SHREE,6.45,6.84,6.41,6.67,10296,20170421
532966,TITAGARH WAG,117.7,118.35,115.5,116,149932,20170421
532967,KIRI DYES,291,291.5,282,282.95,28401,20170421
532972,SANKHYA INFO,64.3,65,62.15,63,48097,20170421
532974,ABML,51.75,54.9,50.35,51.55,132253,20170421
532975,AISHWARYA TE,3.95,3.95,3.9,3.9,15100,20170421
532976,JAIBALA IND,20,20.25,19.75,20,2550,20170421
532977,BAJAJ AUTO,2832.3,2844.8,2817,2823.9,7998,20170421
532978,BAJAJ FINSE,4385.3,4386.45,4279.85,4296.65,12189,20170421
532979,PIRPHYTO,85,86.8,84.2,85.05,5119,20170421
532980,GOKUL REFOIL,23.7,24.45,23.7,24.45,315820,20170421
532983,RPG LIFESCI,434.05,453,434,443.45,4210,20170421
532985,KOTAK SENSEX,295.1,295.1,294.1,294.1,3,20170421
532986,NIRAJ CEMENT,37.05,39.9,37.05,38.5,9430,20170421
532987,RANE BRAKE,1015,1020,999,1003.55,1408,20170421
532988,RANE ENGVL,622.25,635,622.25,629.7,199,20170421
532989,BAFNA PHARMA,30,31.55,29.8,30.65,24748,20170421
532990,METKORE,2.84,2.94,2.72,2.8,6600,20170421
532991,MVL LIMITED,0.47,0.48,0.45,0.47,25182,20170421
532992,CHL LTD,23,23,23,23,500,20170421
532993,SEZALGLASS,6.74,6.74,6.37,6.38,1777,20170421
532994,ARCHIDPLY IN,79.25,80.2,77.65,78.1,13740,20170421
532997,KSK ENERGY,11.31,11.31,10.4,11.31,8773318,20170421
532998,LOTUS EYE,35,36.4,34.5,34.75,17408,20170421
533001,SOMI CONVEY,55.2,55.75,54.35,55,5720,20170421
533006,BIRLA COTSYN,0.07,0.07,0.06,0.06,3409762,20170421
533007,LGB FORGE,6.7,6.92,6.65,6.75,22247,20170421
533008,OCL IRON&ST,7.05,7.15,6.01,6.86,199182,20170421
533012,LANDMRK PRO,3.95,4.19,3.8,3.9,1559,20170421
533014,SICAGEN IND,35.15,38.3,34.7,36.55,273068,20170421
533015,NUTEK INDIA,0.85,0.85,0.75,0.78,98700,20170421
533018,SIMPLEX MIL,17.65,17.65,17.65,17.65,85,20170421
533022,20 MICRONS,43.5,45,43.45,44.05,37841,20170421
533023,WABCO,6205.2,6249,6099.6,6105.45,581,20170421
533029,ALKALI,79.35,84.5,77.7,83.75,9791,20170421
533033,ISGEC,6299.95,6424.95,6235,6252.7,2061,20170421
533047,INDIAN MET,592,600.85,563.95,573,6698,20170421
533056,VEDAVAAG,79,80.5,77.75,78.35,25077,20170421
533068,ARROW TEX,46.5,52.4,46.15,51.3,145007,20170421
533080,MOLDTKPACK,239,242.4,232,234.05,6210,20170421
533083,RISHABHDEV,0.4,0.4,0.4,0.4,100,20170421
533088,MAH HOLIDAY,436.1,438,433.4,434.15,1978,20170421
533090,EXCEL,37.6,38.5,35.7,35.95,34795,20170421
533093,RAJ OIL,1.9,2.04,1.9,1.97,28960,20170421
533095,BENGLA& ASM,1706,1744.95,1705.1,1730.25,1297,20170421
533096,ADANI POWER,33.15,33.45,32.5,32.7,1473426,20170421
533098,NHPC,31.35,32,31.2,31.75,248824,20170421
533101,SURYAMBA SP,69.95,70,68.2,68.2,340,20170421
533103,JINDALCOTEX,15.1,15.4,14.8,15.1,3200,20170421
533104,GLOBUS SPR,73,75.75,72.9,74.2,70897,20170421
533106,OIL INDIA,325.95,325.95,322.9,324.25,27324,20170421
533107,RDEL,66,66.7,65,65.4,322111,20170421
533108,BHILWRA TEC,9.92,9.92,9.5,9.5,3200,20170421
533109,EURO MULTI,2.47,2.69,2.47,2.47,116,20170421
533110,SH PRECOTED,1.6,1.69,1.57,1.69,736,20170421
533121,SQSBFSI,543.7,551,538.55,542.4,1972,20170421
533122,RTNPOWER,9,9.56,8.88,9.14,1155984,20170421
533137,DEN NETWORK,99,101.7,96.35,99.1,235789,20170421
533138,ASTEC LIFE,574.5,575.95,566.3,573.5,7006,20170421
533144,COX KINGS,221.9,224.9,218.5,219.45,35887,20170421
533146,DLINK IND,142.95,143.6,139.75,140.95,44052,20170421
533148,JSW ENERGY,64.95,65.7,63.1,63.8,869248,20170421
533149,ESSAR SECU,25.5,25.8,25.5,25.8,337,20170421
533150,GODREJ PROP,470,474.5,464.2,469.25,43568,20170421
533151,D B CORP,378,380.85,372.95,379.5,1459,20170421
533152,MBL INFRA,43,43.6,42.1,42.5,74140,20170421
533154,INFINITE,223.6,225,217.2,221.3,5356,20170421
533155,JUBL FOOD,1033,1038,1021.6,1030.6,15566,20170421
533156,VASCON ENG,50.9,51.2,49.15,49.95,636476,20170421
533157,SYNCOM HEAL,5.89,5.97,5.74,5.85,8298,20170421
533158,THANGAMAYIL,240.5,249.9,240.5,248.05,4705,20170421
533160,D B REALTY,50.15,52.9,49.7,50.65,529634,20170421
533161,EMMBI,174.6,176.15,170.1,172.4,20472,20170421
533162,HATHWAY CAB,44.9,45.4,42.7,44.05,275610,20170421
533163,ARSS INFRA,73.1,74.4,71.7,72.25,115119,20170421
533164,TEXMO PIPES,27.55,28.4,27,27.35,117131,20170421
533166,SUNDARAMMUL,3.22,3.3,3.18,3.27,64635,20170421
533167,CORO ENGG,55.95,56.5,50.55,51.2,160460,20170421
533168,ROSSELL IND,127.95,127.95,121.25,122.45,1760,20170421
533169,MAN INFRA,57.4,57.7,55.25,55.85,307163,20170421
533170,TAMBOLI CAP,103.3,103.3,99,99.2,11811,20170421
533171,UNITED BANK,23.25,23.45,22.15,22.25,94593,20170421
533176,DQ ENT,22.5,22.5,21.75,21.8,18313,20170421
533177,IL&FS TRANS,115,119.65,115,116.85,235136,20170421
533178,PRADIPOVERS,2.1,2.1,2.09,2.1,282,20170421
533179,PERSISTENT,568.05,573.3,563,565.55,4134,20170421
533181,INTRASOFT,387.2,394.85,379.1,379.45,2329,20170421
533189,GOENKA DIAM,0.7,0.72,0.67,0.67,37908,20170421
533192,KCP SUGAR IN,38.25,38.8,37.65,37.9,115012,20170421
533193,KIRLOSKAR EL,41.6,44.2,41.6,43.1,123973,20170421
533200,TALWALKAR,274.25,279.65,268.1,276.7,94218,20170421
533202,NITESH EST,10.98,11.59,10.55,11.07,213716,20170421
533203,TARAPUR TRA,8,8.5,8,8.06,4400,20170421
533204,MANDHANA,22.3,22.3,21.3,21.45,33021,20170421
533206,SJVN,34.85,35.15,34.85,34.95,52612,20170421
533207,JPINFRATEC,11.19,11.48,11.05,11.3,339831,20170421
533208,EMAMI PAPER,133,136.9,131.2,133.5,4297,20170421
533210,KRITI NUTRI,21.35,21.35,17.25,20.85,33099,20170421
533211,PARAB DRUGS,9.1,9.3,8.8,8.95,28949,20170421
533212,GKB OPHTHA,153.25,153.25,142,147.85,915,20170421
533213,FRONT SEC,56.4,56.4,56.4,56.4,165,20170421
533216,TECHNOFAB,203,206,199.9,205.25,2428,20170421
533217,HMVL,293.9,295,290.55,290.8,1853,20170421
533218,EMAMI INFRA,90.5,91.95,86.05,89.75,16029,20170421
533221,ASIAN HTL W,230.05,230.05,226.05,227.95,216,20170421
533227,ASIAN HTL E,274.9,281.9,265.6,271.25,5663,20170421
533228,BHARATFIN,760,767.4,743.25,748.2,273566,20170421
533229,BAJAJ CORP,405.5,405.5,396.05,396.3,4928,20170421
533230,HDFCMFGETF,2720.01,2721,2715,2715,43,20170421
533239,PRAKASHSTL,1.31,1.33,1.3,1.31,111380,20170421
533244,GOLDIWIN,278.5,278.5,278.5,278.5,35,20170421
533248,GPPL,165.25,165.25,159.45,160.25,25902,20170421
533252,WELSPUN INV,97.5,97.5,88.7,93.4,1154,20170421
533257,INDOSOLAR,6.45,6.6,6.42,6.44,210634,20170421
533259,SASTASUNDR,112,112,107.45,110,20539,20170421
533260,CAREERP,108.15,108.95,107.75,108.15,6982,20170421
533261,EROS MEDIA,259.9,265,251,252.4,217025,20170421
533262,RAMKY INFRA,110.85,115.4,110.25,110.75,121752,20170421
533263,GREENPOWER,10.18,10.41,10.1,10.16,33973,20170421
533264,ELECTROSTEEL,5.68,5.72,5.43,5.6,574395,20170421
533265,GALLISPAT,253.45,255,245.5,247.1,10676,20170421
533267,CANTABIL,79.5,82.5,79.5,80.75,830,20170421
533268,SEATV,5.72,5.72,5.72,5.72,400,20170421
533269,VATECH WABA,692.2,705,690.15,693.85,20166,20170421
533270,BEDMUTHA IN,35.3,38.7,34.85,36.6,94044,20170421
533271,ASHOKA,209.05,209.65,202.95,204.5,25464,20170421
533272,CEBBCO,14.25,14.45,14.11,14.13,13815,20170421
533273,OBEROI REAL,400,400,389,393.1,35822,20170421
533274,PRESTIGE,244.9,254.6,242.9,253.65,24275,20170421
533275,GYSCOAL,12.89,13,12.25,12.84,461806,20170421
533276,BSLIMITED,2.04,2.09,2.04,2.06,646894,20170421
533278,COAL INDIA,283.75,283.75,276.5,277.2,572049,20170421
533281,TECHNO ELE,377.9,394.7,376,391.5,7568,20170421
533282,GRAVITA,61.15,61.4,60.25,61.2,37406,20170421
533284,RPP INFRA,283.8,285.9,276.1,278.4,42670,20170421
533285,RDB REALTY,37.5,38.9,37.2,37.45,1042,20170421
533286,MOIL LTD,322.4,323,315,317.2,33821,20170421
533287,ZEE LEARN,48.5,49.5,46.6,47.25,135484,20170421
533288,CLARIS LIFE,347,349,338.5,339.75,46239,20170421
533289,KESAR TERMI,213.7,217.7,210,215,2009,20170421
533292,A2ZINFRA,48.5,49.5,46.15,46.7,541398,20170421
533293,KIRLOIL ENG,397.15,399,395,395.25,874,20170421
533294,RAVI KUMAR,9.61,10.55,9.61,10.4,4138,20170421
533295,PUNJABNSIND,58.1,58.8,57.7,58,18302,20170421
533296,FMNL,74,75,74,74.2,1137,20170421
533298,SURANASOL,23.55,24.25,23.25,23.35,15523,20170421
533301,SHEKHAWATI,0.4,0.42,0.4,0.42,54703,20170421
533302,KALYANI INV,1718.55,1718.55,1692.05,1709,55,20170421
533303,BF INVEST,170.8,172,168,168.5,3046,20170421
533305,SRS REAL,24.9,24.9,22.8,23.8,144881,20170421
533306,SUMMIT SECU,614.25,628,601.8,605,343,20170421
533309,DALMIABHA,2065,2136.45,2030,2048.95,10239059,20170421
533315,INNO INVEST,14,16.44,14,15.43,4899,20170421
533316,STEL,81.7,81.7,76.2,78.6,36054,20170421
533317,OMKAR SPC,174.5,176,172,172.9,32858,20170421
533320,JUBILNT IND,323.75,334.7,319,320,9824,20170421
533321,BIL ENERGY,0.71,0.71,0.68,0.68,756,20170421
533326,TEXMACO RAIL,96.6,97.25,94.9,95.85,64321,20170421
533329,IND TERRAIN,184.75,195,180,189.05,44451,20170421
533333,FINEOTEX CH,38.65,40.7,38.05,38.95,379034,20170421
533336,DHUNINV,210,210,202,202,907,20170421
533339,ZEN TECH,67,67,62.05,62.95,68749,20170421
533343,LOVABLE,246,266.4,245.9,255.15,88063,20170421
533344,PTCFIN SER,47.4,47.75,46.5,47,360581,20170421
533385,N100,381.99,381.99,377,377,21,20170421
533389,SHILPI CABLE,225,230.85,219.2,220.7,56935,20170421
533393,TCI DEVELP,380.05,380.05,361.25,365.8,233,20170421
533398,MUTHOOT FIN,417,417.5,402.15,406.2,37883,20170421
533400,FCONSUMER,34.35,34.7,33.55,33.85,648872,20170421
533401,SERVALAKSHMI,3.25,3.3,3.25,3.3,1021,20170421
533407,CIL NOVA,29.2,30.35,28.55,29.5,8895,20170421
533411,SANGH FORG,46.35,46.35,42.6,44,14959,20170421
533451,KARMA ENERG,48.8,51.4,48.2,50.8,18146,20170421
533452,WEIZMANN FX,470.1,475.05,460,464.6,6430,20170421
533470,RUSHIL DECOR,615.7,670.5,613,666.15,62221,20170421
533477,ENKEI WHEEL,208,233,206,226.75,97134,20170421
533482,KRIINFRA,61,63,61,61.1,2550,20170421
533499,BGLOBAL,9.5,9.5,9.5,9.5,15070,20170421
533506,INVENTURE,12.84,13.24,12.6,13.11,597965,20170421
533519,LNT FH,127.5,128.8,125.75,126.35,330396,20170421
533520,SORILHOLD,42.1,42.9,38.1,39.55,292334,20170421
533525,HEALTHTECH,27.55,29,27.15,27.35,3348,20170421
533540,TREE HOUSE,19,19,18.8,18.8,9897,20170421
533543,BROOKS LABS,139.5,152.6,139.5,144.8,129018,20170421
533552,RUPA & CO,340.75,394.7,338.8,382.75,278284,20170421
533553,TD POWER,232.2,239,227.1,228.25,63450,20170421
533569,SRS LIMITED,3.96,3.98,3.88,3.9,488623,20170421
533570,AXISGOLD,2649.99,2649.99,2649.99,2649.99,1,20170421
533573,ALEM PHARMA,620,620,603.55,607.4,5645,20170421
533576,VASWANI IND,9.5,10.79,9.5,10.5,21478,20170421
533581,PG ELECTRO,191.9,191.9,188.2,190,4793,20170421
533602,LESHAIND,2.82,2.83,2.82,2.82,2100,20170421
533605,PRAKASH CON,5.1,5.1,4.8,4.84,96317,20170421
533608,RDB RASAYAN,41,41.75,40.5,40.7,178007,20170421
533629,TIJARIA PPL,11.15,11.15,9.61,9.85,132608,20170421
533632,ONELIFE CAP,26.1,26.5,25.55,25.7,5008,20170421
533638,FLEXITUFF,200,205,188,193,1695,20170421
533644,UJAAS,37.5,38.3,37.2,37.7,190735,20170421
533655,TRIVENITURB,141.5,142.85,139,140.3,22934,20170421
533676,INDO THAI,22.85,23.55,22.45,23,1948,20170421
533704,ESSAR SHIP,30.45,32.6,30,32,88656,20170421
533758,APL APOLLO,1266.8,1285,1242.05,1274.8,1249,20170421
533761,GPT INFRA,240,255,240,242.4,5244,20170421
533790,KGN ENT,6.15,6.15,6.15,6.15,250,20170421
533896,FERVENTSYN,27.75,28.4,27.65,27.85,3665,20170421
533941,TSIL,12.9,12.9,12.85,12.85,500,20170421
533982,TERASOFTWARE,101.5,105.6,99.7,104.35,32409,20170421
534060,PMCFIN,0.41,0.42,0.4,0.4,2039319,20170421
534064,AIML,180,180.1,170,179,4707,20170421
534076,ORIENT REF,139.5,142,138.25,139.5,4469,20170421
534091,MCX LTD,1152,1155,1119,1123.2,32849,20170421
534139,SCHNEIDER,158.55,161,154.2,155,128321,20170421
534184,NORL,5.75,6.07,5.21,5.67,1385414,20170421
534190,OLYMPIC,19.3,19.3,19.3,19.3,500,20170421
534309,NBCC,194,196.75,191.1,192.05,280014,20170421
534312,MT EDUCARE,80.75,80.75,77.7,78.55,24512,20170421
534328,HEXATRADEX,22.25,23,21.65,22,1286,20170421
534338,MAXHEIGHTS,57.8,57.85,53.05,53.75,9448,20170421
534369,TBZ LTD,85.05,87.3,84.2,85.15,115523,20170421
534392,VSSL,99.4,104.8,99.4,104.25,10000,20170421
534425,SPECIALITY R,91.75,91.75,87.8,89.9,7591,20170421
534532,LYPSA GEMS,68.95,69,65.75,67.45,53334,20170421
534597,RTNINFRA,4.12,4.35,4.1,4.15,329203,20170421
534598,SEPOWER,12.95,13.5,12.04,12.59,116,20170421
534600,JTL INFRA,47.3,47.3,47,47,701,20170421
534612,AMTL,24.6,24.7,23.75,23.85,5940,20170421
534615,NECC LTD,56.2,56.5,53.5,53.95,113655,20170421
534618,SANGAM ADV,38,38,34.8,35.05,29959,20170421
534623,JUPITER INFO,73,74.95,73,73.55,1374,20170421
534674,DUCON,41.7,41.7,40.05,40.75,17381,20170421
534675,PROZONINTU,47.1,47.35,45.45,46,91090,20170421
534680,SRG HFL,161,167.8,153.7,161,1953,20170421
534690,LAKSHMIVILAS,179.2,189.7,179.2,187.25,266274,20170421
534691,COMFORT COM,24.15,24.8,23.95,24,4647,20170421
534707,ANSHUS CLOTH,1.1,1.1,1.07,1.08,123261,20170421
534708,RCL RETAIL,11,11,11,11,9000,20170421
534731,BRONZE INFRA,1.34,1.44,1.32,1.4,48723,20170421
534734,RMCHEM,21.25,21.35,21.05,21.2,672442,20170421
534741,VIRTUAL GLO,6,6.45,5.81,5.99,3014811,20170421
534742,ZUARI AGRO,393,418,393,403.8,15124,20170421
534748,STEEL EXCH,68.85,71,68,70.65,464905,20170421
534755,TRIO MERCAN,17,17.3,17,17,2625,20170421
534756,TARA JEWELS,44.35,44.5,43,43.45,24259,20170421
534758,CIGNITI TECH,344,344,327.05,332.5,12839,20170421
534796,PANKAJ POLY,31.85,31.85,31.85,31.85,1623,20170421
534804,CARE RATING,1562.2,1599,1555,1561.1,1795,20170421
534809,PC JEWELLER,424.15,428.6,417.7,422.15,42202,20170421
534816,BH INFRATEL,349.95,356,346.4,353.2,147181,20170421
534920,COVIDH,2.15,2.15,2.15,2.15,10450,20170421
534927,ESTEEM BIO,32.1,32.1,32.1,32.1,117500,20170421
534976,VMART,909.1,921.7,903,907.6,5211,20170421
535141,SUNSTAR R,57,57,57,57,3000,20170421
535204,MUKTA,69.6,69.6,69.6,69.6,22,20170421
535267,COM FINCAP,14.55,14.61,14.54,14.54,2875,20170421
535276,SBISENSEX,309,309,307.2,307.2,303,20170421
535322,REPCO HOME,768.1,778.8,763.5,769.3,10199,20170421
535458,NRB IND BEA,33.75,34.5,33,33.65,3784,20170421
535467,AIFL,409,418.95,399,401,160672,20170421
535566,KIFS FSL,37,37,37,37,100,20170421
535601,SREELEATHER,117.3,144.9,117.3,128.8,164,20170421
535602,SHARDA MOTOR,2093.95,2170,2078.1,2127.6,1528,20170421
535620,BINNY MILLS,234,238,212.05,214.15,255,20170421
535621,SV GLOBAL,125.2,125.7,125.2,125.6,144,20170421
535648,JUSTDIAL,530,537.15,514.3,524,225779,20170421
535658,PAWANSUT,14.4,14.7,13.75,14.51,179736,20170421
535667,IFINSEC,15.83,15.83,15.83,15.83,50,20170421
535693,BRAHM INFRA,34.2,34.7,33.3,34,5843,20170421
535694,EDSL,11.49,11.55,11.49,11.49,26545,20170421
535754,ORIENT CEM,149.7,154.85,149.7,152.25,53659,20170421
535755,ABFRL,179.45,182.25,174.2,179.55,79992,20170421
535789,IBUL HSG FIN,982.35,997.4,975.95,989.9,186262,20170421
535958,INTEGRA GAR,3.34,3.36,3.05,3.36,1906,20170421
536128,VKJINFRA,11.88,11.88,11.45,11.51,411228,20170421
536170,KUSHAL,138.7,144.3,138.7,144.3,5444249,20170421
536264,TIGER LOGS,219.5,221,216.25,220,115066,20170421
536456,RJ BIOTECH,27.9,28.5,27.9,28.5,6000,20170421
536493,JKAGRI GEN,535.45,562,535.45,559.2,369,20170421
536507,FUTLIF FAS,285,291.2,275.2,281.05,15548,20170421
536565,TRIMURTHI,8.4,8.4,8,8.4,7734,20170421
536592,SKFL,8.07,8.07,8.05,8.07,14926,20170421
536659,PVVINFRA,11.95,12.18,11.85,12.07,10658,20170421
536672,VCU DATA,16.65,16.65,15.2,15.2,360,20170421
536709,INDRENEW,2.42,2.42,2.4,2.4,190,20170421
536773,JIN POLY INV,90.55,95.25,90,93.8,1454,20170421
536799,SRS FINANCE,18.5,18.5,18.3,18.3,111,20170421
536846,YURANUS INFR,6.72,6.72,6.72,6.72,50,20170421
536960,M100,18.4,18.9,18.4,18.5,151,20170421
536965,BP CAPITAL,18.05,18.05,18.05,18.05,14955,20170421
536974,CAPTAIN POLY,138,141,138,141,169,20170421
537007,NIFTYIWIN,93.3,93.55,92.5,92.5,171,20170421
537008,NIF100IWIN,99.4,99.4,99.4,99.4,4,20170421
537069,ARNOLD HOLD,7.8,7.82,7.4,7.69,10412,20170421
537092,MODEX INT,29.9,32.85,26.25,28.35,3371,20170421
537253,SUNIL HEALTH,99.85,100,97.3,99,1467,20170421
537254,RCI IND,180,180,176,178,1451,20170421
537259,SUYOG TELE,435,435,435,435,4,20170421
537291,NATH BIOGEN,204.3,225,200,218.6,295047,20170421
537292,AGRI TECH,55,57.3,51.9,57.3,33057,20170421
537392,TAAZAINT,12.95,12.95,12.95,12.95,20,20170421
537524,VIAANINDUS,18.65,18.7,17.25,18.1,78789,20170421
537536,DENIS CHEM,160.4,173.9,160.4,165.05,1487,20170421
537669,SIVI,35.25,35.4,35,35,9000,20170421
537708,KOTAKNIFTY,915.5,920,908,915.1,71,20170421
537750,KIRAN VYPAR,105,105,104.95,105,10676,20170421
537800,MANGALAM IND,1.57,1.57,1.3,1.31,27851,20170421
537820,VFL,6,6.39,5.87,5.9,29100,20170421
537838,NEGOTIUM,7.81,8.63,7.81,8.63,17970,20170421
537839,PHOENIX TN,10.6,10.6,10.6,10.6,3643,20170421
537840,RAUNAQEPC,132,136.95,132,135.2,1225,20170421
537954,SKP,11.5,11.57,11.5,11.57,30000,20170421
538019,OBI LTD,62.95,62.95,57.6,58.6,1792,20170421
538057,CPSE ETF,29.68,29.7,29.3,29.4,293330,20170421
538092,JOONKTOLLEE,160.1,178.5,160.1,171,24,20170421
538128,WOMENS NEXT,65.95,79.2,65,79.2,174000,20170421
538180,GOLD LINE,17.75,17.75,17.4,17.4,200,20170421
538268,WONDERLA,394.9,394.9,387.85,390.25,3176,20170421
538351,AFEL,5,5,4.8,4.8,1214,20170421
538364,BCPAL,43.3,43.3,40,40.8,25050,20170421
538365,ADHUNIKIND,111.4,114.3,111,112.55,29656,20170421
538401,MAESTROS ELE,34.5,34.5,32,34.5,288,20170421
538422,JACKSON,3.69,3.69,3.69,3.69,254,20170421
538423,ALPS MOTOR,14.45,14.45,14.45,14.45,350,20170421
538432,DIVINUS,141.5,151,139,151,251,20170421
538433,CLASSIC,1.12,1.12,1.12,1.12,90688,20170421
538465,AMARSEC,34,35.1,34,35.1,2500,20170421
538476,CTL,28,32,25.2,31,162994,20170421
538496,TARINI,19.4,19.7,19.4,19.7,9000,20170421
538520,SBL,0.33,0.35,0.33,0.35,33539,20170421
538521,CROWNTOURS,19.95,19.95,19.95,19.95,1,20170421
538537,OMANSH,21.1,21.1,21.1,21.1,200,20170421
538540,RLFL,0.89,0.89,0.89,0.89,6635,20170421
538541,INCEPTUM,8.09,8.09,8.09,8.09,2500,20170421
538542,GOLDCOINHF,14.99,14.99,13.8,14.68,1696,20170421
538547,OASIS,77,77.5,74.5,74.5,900,20170421
538548,VITANAGRO,10.5,10.5,9.89,9.89,1296,20170421
538557,SAIBABA,320.9,322,316.7,317.1,31231,20170421
538562,SKIPPER,190.05,194.9,186.8,192.5,9735,20170421
538564,JAMESWARREN,145.2,146,138.25,140.9,2786,20170421
538565,SHUBHRA,13.6,13.6,13.6,13.6,5,20170421
538566,BESTSTEEL,97.75,97.75,97.45,97.75,26265,20170421
538567,GULFOIL LUB,755,764.9,750,760.15,927,20170421
538568,FRUTION,16,16.5,16,16.5,51,20170421
538570,ACHAL,2.41,2.41,2.41,2.41,13864,20170421
538575,SOLISMAR,1.55,1.65,1.52,1.6,29240,20170421
538595,GLOSTER,594.95,595,572.4,574.5,2733,20170421
538596,QUANTBUILD,1.9,1.9,1.9,1.9,50,20170421
538597,TTIENT,2.5,2.5,2.5,2.5,200,20170421
538598,VISHAL,259,259,259,259,18750,20170421
538607,TOYAMIND,2.16,2.22,2.06,2.17,35951,20170421
538608,DWITIYA,291,295,264.6,294,1036,20170421
538610,UNISON,40.95,40.95,40.95,40.95,146,20170421
538634,VRL,48.35,48.35,48.35,48.35,410,20170421
538635,SNOWMAN,61.6,62.9,61.45,62,142925,20170421
538647,PURSHOTTAM,16.13,16.13,16.13,16.13,21185,20170421
538653,AMMLTD,293,314,293,302.6,10088,20170421
538666,SHARDACROP,519.95,521.65,508,516.35,6355,20170421
538685,SHEMAROO,407.1,416.25,405,411.75,2900,20170421
538706,ULTRACAB,143,143,138,138,250,20170421
538707,RCCL,53.9,54.05,52.65,54.05,37270,20170421
538708,ETIL,24.45,24.45,24.45,24.45,228,20170421
538713,ATISHAY,84.35,84.35,84.35,84.35,425,20170421
538730,PDSMFL,194,195,190,190,2628,20170421
538731,POWERGYM,12.5,12.5,12.5,12.5,4000,20170421
538765,JSHL,3,3,2.96,3,20000,20170421
538770,CRANE INFRA,9.05,9.05,9.05,9.05,200,20170421
538771,PINCON,72,75.5,71.4,72.5,377484,20170421
538778,AKASHDEEP,21.05,21.05,21.05,21.05,100,20170421
538787,GBFL,84.25,84.25,84.25,84.25,4,20170421
538788,GILADAFINS,11.5,11.5,11.5,11.5,2500,20170421
538795,SAPPL,193.7,196,186,194.15,1622,20170421
538812,AANCHALISP,11,11.1,11,11.05,42000,20170421
538817,CAPPIPES,104.15,104.15,103,103.4,4500,20170421
538834,MEL,305.9,306,305.9,305.95,2748,20170421
538835,INTELLECT,124.9,126.6,123.15,123.85,129016,20170421
538836,MONTECARLO,396,419,394.4,408.55,5200,20170421
538837,JSTL,42.45,42.45,38.4,38.5,9694,20170421
538858,CAMSONBIO,26.3,27.75,25,26,181113,20170421
538860,PANAFIC,7.2,7.2,7.2,7.2,2440,20170421
538861,AMSONS,7.99,7.99,7.99,7.99,10000,20170421
538874,NEXUSCOMMO,53.1,53.1,53,53,29,20170421
538876,STSERV,15.65,15.65,15.65,15.65,2500,20170421
538881,GALADAFIN,15.59,15.59,15.59,15.59,560,20170421
538890,MKEXIM,8.19,8.19,8.19,8.19,1,20170421
538891,SIPROJECTS,169.9,171.7,169.15,169.4,15531,20170421
538896,KANCHI,67.95,67.95,65,66.8,1100,20170421
538902,DHUN TEAIND,332,336,325,326.15,2981,20170421
538922,COSYN,136,136,126,129.8,33078,20170421
538928,KARNAVATI,14,14,14,14,10000,20170421
538942,MERCANTILE,20.55,20.66,20.55,20.66,2825,20170421
538952,ALFL,10,10,9.85,9.9,4161,20170421
538961,GENUSPAPER,5.2,5.39,5.13,5.23,13131,20170421
538962,MINDACORP,121.45,123,118.35,119.95,129132,20170421
538963,PACT,4.52,4.75,4.38,4.49,16796,20170421
538964,MERCURYLAB,538.65,538.65,515,515.1,2364,20170421
538965,CONCORD,55.2,59,55.2,56,1310,20170421
538979,GRNLAM IND,660,660,660,660,10,20170421
538987,TALBROSENG,326,326,285,308.75,1690,20170421
538993,PUROHITCON,8.67,8.67,7.85,7.85,975,20170421
539006,PTCIL,307.5,307.5,307.5,307.5,100,20170421
539007,PINCONLIFE,66.5,66.5,63.2,63.2,8449,20170421
539009,GBL,26,26.1,26,26.1,2600,20170421
539011,CHENFERRO,4.75,4.75,4.75,4.75,1520,20170421
539013,GITARENEW,11.55,11.55,11.55,11.55,14,20170421
539014,KALPACOMME,116.6,119.65,116.6,118.45,14151,20170421
539015,ORTEL,116.45,116.5,115,115,195,20170421
539016,NEIL,33,33,33,33,5,20170421
539017,ASHFL,67.5,67.5,67.5,67.5,8000,20170421
539031,SETFBSE100,98.15,98.15,97.85,98,7,20170421
539032,FRASER,11,11.55,10.45,10.45,82,20170421
539040,TTIL,10.94,11.25,10.55,11.15,25089,20170421
539043,MANAKINDLTD,33.7,35,32.1,33.95,54006,20170421
539044,MANAKSTELTD,19.72,19.72,17.81,18.34,18514,20170421
539045,MNKALCOLTD,6.99,6.99,6.65,6.65,5401,20170421
539046,MNKCMILTD,10.6,10.96,10.25,10.5,4114,20170421
539056,ADLABS,85.15,85.75,84,84.15,79476,20170421
539083,INOXWIND,205.4,208.7,202,204.5,142985,20170421
539096,AANANDALAK,4.91,4.91,4.91,4.91,78,20170421
539098,FILTRA,22.4,22.4,22.4,22.4,7500,20170421
539099,ATHCON,27,27,27,27,2500,20170421
539111,SHESHAINDS,5.09,5.09,5.09,5.09,1001,20170421
539112,SAB,36.9,36.9,35.05,36.85,1600,20170421
539113,PML,3988,4063,3950,4063,30,20170421
539116,OPCHAINS,25.5,26.45,25.5,26.45,20000,20170421
539118,VRLLOG,344.4,356.2,343.6,349.55,46786,20170421
539120,BFFL,9.33,9.33,9.33,9.33,1258,20170421
539122,BODHTREE,42.5,42.75,39.15,39.95,23719,20170421
539123,VBIND,318.9,319,318.85,318.9,3030,20170421
539125,LAYLA,52.6,53.25,52.6,53.2,439492,20170421
539126,MEP,65.85,66,63.2,63.8,96776,20170421
539131,CLLIMITED,252,252,240,248.35,2952,20170421
539132,VEGETABLE,2.9,2.97,2.9,2.95,62310,20170421
539141,UFO,445.9,453.8,444,445.3,7102,20170421
539143,SBCL,60.45,60.45,60.45,60.45,5,20170421
539148,SHIVALIK,295,305,295,299.9,1780,20170421
539149,ICSL,3.52,3.52,3.52,3.52,2000,20170421
539150,PNCINFRA,149,154,148.8,150.9,195874,20170421
539151,ARFIN,472.3,487.95,470,487.9,1066,20170421
539168,SPISYS,15.4,15.58,14.7,15.34,13900,20170421
539169,FUNNY,5.92,7.86,5.92,7.86,80000,20170421
539175,INDRAIND,20.94,20.94,20.94,20.94,200,20170421
539176,HAWAENG,83,86.95,83,85.9,539,20170421
539177,AIIL,27.45,27.45,26.45,26.5,102,20170421
539190,DFL,19.33,19.33,19.33,19.33,43,20170421
539195,POEL,87.8,88.1,85.25,85.85,5943,20170421
539196,AEL,145,145,135.1,136.8,2387,20170421
539197,DEVHARI,9.5,9.5,9.5,9.5,5,20170421
539200,NOBPOL,1.7,1.7,1.62,1.62,141,20170421
539207,MANPASAND,722.6,729.5,715,717.75,1444,20170421
539216,JUNCTION,27,27,27,27,8000,20170421
539217,SRESTHA,8.9,8.9,8.9,8.9,1433,20170421
539220,MISHKA,33,33,33,33,40000,20170421
539223,AMBITION,59.9,59.9,59.9,59.9,4500,20170421
539225,JIYAECO,60.4,60.4,56,56,28800,20170421
539226,MDINDUCTO,53.7,56.4,53.7,56.4,4000,20170421
539227,LOYAL,41.5,45.5,41.5,45.5,40000,20170421
539228,GPCL,102.6,102.6,102.6,102.6,3000,20170421
539229,MRSS,321,321,298,302.25,14400,20170421
539251,BALKRISHNA,87.65,88.05,85,85.25,5269,20170421
539252,SCFL,8.6,8.6,7.7,7.83,1294,20170421
539254,ADANITRANS,85.9,87.3,85,85.3,190474,20170421
539255,STARDELTA,123.8,123.8,112,121.2,5888,20170421
539268,SYNGENE,548.9,549.75,531.25,533.3,14701,20170421
539274,BLFL,21.7,21.7,21.7,21.7,1,20170421
539275,MSL,158,158,153,153,7500,20170421
539276,KAYA,870,882.4,852.75,855.6,2105,20170421
539278,SYMBIOX,15.5,15.8,14.73,15.63,162955,20170421
539287,ORTINLAABS,21.4,21.9,20.7,20.95,22794,20170421
539289,MJCO,372,384,370,374.2,32473,20170421
539290,BINDALAGRO,29,30.85,28.8,30.25,229679,20170421
539300,AKSPINTEX,60.9,60.9,56,60,154,20170421
539301,ARVSMART,106.4,108,104,105.35,24316,20170421
539302,POWERMECH,557,557,546.05,547.9,3476,20170421
539309,RAMASTEEL,137.25,138.95,134.25,137.8,11624,20170421
539312,UTISENSETF,301.9,301.9,301.9,301.9,71,20170421
539313,UTINIFTETF,960,960,936.5,936.5,2,20170421
539314,UNIAUTO,45,45,45,45,4000,20170421
539331,VETO,170,172.9,168.1,170.15,63872,20170421
539332,NAVKARCORP,212.35,212.5,205.65,207.7,36789,20170421
539333,PENPEBS,144,146.85,142,145.4,2844,20170421
539334,SHREEPUSHK,205.15,206.5,201.05,202.3,48923,20170421
539336,GUJGAS,849,852.45,822,829.9,7328,20170421
539346,SADBHIN,101.15,102.9,101.1,101.55,950,20170421
539347,PHL,1575,1575,1549,1549.25,237,20170421
539351,PRABHAT,128.1,128.9,124.65,125.15,62025,20170421
539354,POLYSPIN,70.1,75.6,70.1,72.1,440,20170421
539359,PRITIKAUTO,50,51.3,48.25,50.25,6734,20170421
539363,SKC,42,45.9,42,45.9,6000,20170421
539383,MINFY,2.54,2.54,2.54,2.54,1,20170421
539384,KRISHNACAP,8.1,8.1,8.1,8.1,3103,20170421
539391,ACME,16,16,16,16,700,20170421
539392,SANGFROID,1.85,1.98,1.8,1.98,29996,20170421
539398,VISHALBL,36.4,36.6,36.4,36.6,22500,20170421
539400,MALLCOM,216.2,225,216.2,221.35,2233,20170421
539401,PJL,103.5,103.5,103.5,103.5,1500,20170421
539404,SATIN,373.9,375,361.85,365.6,27453,20170421
539407,GENCON,110.1,110.25,106,107.65,8068,20170421
539408,KUBERJI,60.5,61.55,60.5,61.55,3575,20170421
539409,NEERAJ,7.05,7.05,7.05,7.05,1,20170421
539410,SIENERGY,12.6,12.7,11.8,12.19,26823,20170421
539436,COFFEEDAY,244.15,253,244.15,248.05,9239,20170421
539437,IDFCBANK,59.35,59.35,58.35,58.75,872687,20170421
539446,KRISHFAB,9.42,9.42,9.42,9.42,2563,20170421
539447,BEARDSELL,375,385,362,365,1384,20170421
539448,INDIGO,1170,1170,1105.55,1112.9,102262,20170421
539449,IGC,26.3,26.3,26.3,26.3,50,20170421
539450,SHK,321.6,328,318.65,320.1,13765,20170421
539479,GTV,25.05,25.05,25.05,25.05,1,20170421
539480,LICNETFN50,91.85,91.85,91.85,91.85,50,20170421
539486,GEETANJ,4.07,4.07,4.07,4.07,2325,20170421
539518,UDAYJEW,18.05,19,18,18,3260,20170421
539520,SHAILJA,13.12,13.12,13.12,13.12,25,20170421
539523,ALKEM,2134,2136.25,2056.05,2066.85,4805,20170421
539524,LALPATHLAB,962,962,951.1,954.9,5593,20170421
539525,NAVKETAN,2.57,2.57,2.57,2.57,162825,20170421
539526,SCTL,51.3,52.8,51.3,52.75,12000,20170421
539527,CREATIVE,84.15,84.15,84.15,84.15,5,20170421
539528,AAYUSH,48.1,48.55,48.1,48.55,11277,20170421
539542,LUXIND,769.95,812.25,769.5,775.9,19662,20170421
539544,ABHIINFRA,9.95,9.95,9.95,9.95,4079,20170421
539546,BNL,12.8,13.95,12.65,12.85,1600,20170421
539551,NH,319.75,321.6,315.05,317.65,1854,20170421
539593,SHIVA,2.54,2.54,2.54,2.54,3595,20170421
539595,NATECO,90.1,90.35,89.95,90.15,77620,20170421
539596,DELTA,21.85,21.9,21.85,21.85,1651,20170421
539597,JSLHISAR,137.7,141.25,136.1,137.2,751200,20170421
539599,IPPL,28,28.1,27.7,28,13606,20170421
539607,BLUECLOUDS,12.45,12.45,12.45,12.45,91,20170421
539636,PRECAM,144.25,144.3,139.5,140.3,16106,20170421
539658,TEAMLEASE,1054.9,1120,1041.25,1103.95,17493,20170421
539661,ACEMEN,22.75,23.8,22.75,23.8,100,20170421
539662,BFLDEV,47.75,47.85,47.75,47.85,1000,20170421
539678,QUICKHEAL,246,250.5,243.35,245.6,69481,20170421
539692,IFINSER,50.5,50.5,50.4,50.4,7,20170421
539693,ALORA,24,24.8,23.5,23.65,60359,20170421
539725,GOKULAGRO,27.5,27.5,25.5,25.75,19087,20170421
539742,SIMBHALS,34.9,36.65,34.9,36.65,139187,20170421
539760,RELICAB,40,40,40,40,12000,20170421
539761,VKAL,3.03,3.03,3.03,3.03,1657,20170421
539773,ADVIK,38.95,39,38.75,38.8,3600,20170421
539784,LICNFNHGP,109.9,111,109.8,110.1,180,20170421
539785,PDMJEPAPER,29.45,30,28.5,28.85,28591,20170421
539786,DUNE,4.54,4.54,4.54,4.54,50,20170421
539787,HCG,277.1,280,275.15,275.45,14875,20170421
539798,UMIYA,113,113,113,113,2500,20170421
539799,BHARATWIRE,95,95,92.2,92.85,18361,20170421
539806,H1190M36RG,10.1,10.11,10.1,10.11,3500,20170421
539807,INFIBEAM,1097.9,1114,1090,1100.55,102463,20170421
539814,RADHEY,11.56,11.56,11.56,11.56,50,20170421
539835,SUPERIOR,15.17,15.17,14.5,14.9,3702,20170421
539844,EQUITAS,174,175.25,169.2,171.5,432850,20170421
539853,GOLDENCAP,39,39.05,35.5,39.05,2506,20170421
539861,SKIL,21.15,21.25,20.8,21.15,10128,20170421
539871,THYROCARE,739.9,739.9,725.1,727.2,1647,20170421
539873,BRONZE,5.56,5.56,5.56,5.56,19823,20170421
539874,UJJIVAN,404.9,407.9,397,401.75,114724,20170421
539876,CROMPTON,216.95,224.05,216.35,218.65,39229,20170421
539883,PILANIINVS,2250,2250,2212,2221.8,47,20170421
539884,DARSHANORNA,43.6,43.6,43.6,43.6,2000,20170421
539889,PARAGMILK,249,250.95,246.65,247.15,50264,20170421
539917,NAGARFERT,19.4,19.8,18.9,19.8,1166802,20170421
539921,SEIL,118,118,117.85,117.85,3200,20170421
539939,YASHCHEM,39.35,39.35,39.35,39.35,6000,20170421
539940,MAXVIL,112.7,113.15,108,108.65,75990,20170421
539956,TAALENT,186,189,181.25,185.7,9707,20170421
539957,MGL,1024.95,1027.95,980,1000.65,19970,20170421
539962,QFSL,1.77,1.77,1.77,1.77,28531,20170421
539963,ZEAL,399.5,399.7,399.5,399.7,3000,20170421
539978,QUESS,760.95,785,751,779.8,14352,20170421
539979,DIGJAMLTD,13.85,16.4,13.85,16,1482039,20170421
539980,MIDCAPIWIN,63.35,63.35,63.35,63.35,1,20170421
539981,MAXINDIA,150,150.75,149.25,149.5,6189,20170421
539984,HUIL,701.1,754.95,701.1,754.95,327,20170421
539986,COMSYN,61.2,61.2,60,60,6000,20170421
539992,LLOYDSTEEL,1.97,2.12,1.91,1.99,646888,20170421
540005,LTI,719,723,718.6,721.15,9863,20170421
540023,MIENT,52.7,52.95,50.9,51.1,18982,20170421
540025,ADVENZYMES,2139,2197,2130,2174.5,23766,20170421
540047,DBL,404.65,419,404.45,413.55,49828,20170421
540048,SPAL,422.7,432,414.2,429.3,7673,20170421
540061,BIGBLOC,84,86.2,83.2,83.65,33864,20170421
540063,ECS,27.5,27.65,25.35,27.3,116920,20170421
540064,FRETAIL,308,313.2,302,303.9,62561,20170421
540065,RBLBANK,581.85,585,568,570.1,206132,20170421
540071,CAMSONSEEDS,16.62,16.62,16.62,16.62,33254,20170421
540073,BLS,1599,1647,1510,1521.6,130796,20170421
540078,MITSU,171,197,171,176,4800,20170421
540080,NARAYANI,32.4,33,31.4,33,24000,20170421
540081,GOVNOW,50.05,50.2,48.25,48.95,5301,20170421
540083,TVVISION,244.8,253.8,242,243.6,44943,20170421
540108,RCSL,32.3,32.5,31,31,7200,20170421
540115,LTTS,747,747,731.4,737.9,3724,20170421
540124,GNA,221.5,226.9,221,223.35,15302,20170421
540125,RADHIKAJWE,19.5,19.98,19,19.1,27200,20170421
540132,SIIL,15.92,15.92,15.89,15.9,10050,20170421
540133,ICICIPRULI,400,409.65,400,408.1,86292,20170421
540134,IISL,21,21,20.05,20.75,2037,20170421
540136,HPL,134,135,130,133.15,64283,20170421
540143,SAGARSOFT,35.95,35.95,29.2,29.7,1400,20170421
540145,VALIANTORG,472,472,472,472,600,20170421
540147,SHASHIJIT,19.75,19.75,19.75,19.75,8000,20170421
540152,IGRL,31.85,31.85,31.85,31.85,4000,20170421
540153,ENDURANCE,827,837,820.1,825.35,13375,20170421
540154,IDFSENSEXE,296.8,296.8,296.8,296.8,1,20170421
540173,PNBHOUSING,1284,1330.9,1273.05,1302.3,40763,20170421
540175,REGENCY,24.15,24.7,24.15,24.5,10361,20170421
540180,VBL,486,486,446.95,466.6,34085,20170421
540192,LKPSEC,9.5,9.5,9.02,9.03,353903,20170421
540203,SFL,1242,1261,1219,1231.3,2731,20170421
540210,TMRVL,207.35,209,203.1,205.65,6907,20170421
540212,TCIEXP,426,430,411,423.25,15717,20170421
540222,LAURUSLABS,527.95,529,517.5,518.3,32669,20170421
540252,VOL,45,45,45,45,3000,20170421
540267,FLORACORP,16.9,17.1,16.85,17,14000,20170421
540293,PRICOLLTD,88.35,89.9,87.6,88.05,34971,20170421
540311,JITFINFRA,60.15,63,60,60.1,24041,20170421
540358,RMC,38.5,38.5,35.9,36.4,20000,20170421
540361,DWEKAM,20.55,20.55,19.75,19.85,6185,20170421
540366,RADIOCITY,345.7,347,341.4,345.95,16246,20170421
540376,DMART,761.9,763.9,740,743.55,302765,20170421
540393,SMLT,32.9,33.9,32.9,33.9,8000,20170421
540396,MANOMAY,33.2,33.5,33.2,33.5,16000,20170421
540401,MAXIMUS,25.25,25.25,25.25,25.25,12000,20170421
540402,MANAS,365.5,365.5,365.5,365.5,900,20170421
540403,CLEDUCATE,445.1,447,430,433.05,6001,20170421
540404,PRIME,64.05,64.75,64.05,64.75,36000,20170421
540416,OCTAWARE,90.05,90.05,90.05,90.05,1600,20170421
540425,SHANKARA,732.7,739,719.85,724.9,59362,20170421
540455,ESCORP,15.1,15.1,15.1,15.1,8000,20170421
555555,SENSEXIWIN,305.25,305.25,305.25,305.25,2,20170421
570001,TATAMTRTDVR,271.25,273.05,269.8,270.6,76455,20170421
570002,FELDVR,30.65,30.9,30.65,30.9,1600,20170421
570003,GUJNREBNDVR,2.06,2.22,2.06,2.15,27152,20170421
570004,JISLBNDVR,68.5,68.6,66.05,66.45,22332,20170421
580001,STAN CHART,52.95,53.9,52.35,52.65,2670,20170421
590003,KARUR VY(PS,120,120.2,117.45,117.85,63060,20170421
590005,TIDE WATE(PS,6066,6093.05,6000,6024.2,362,20170421
590006,AMRUTANJAN,687,687,668.3,677,3512,20170421
590013,XPRO INDI(PS,49,54.75,47.45,51.8,37391,20170421
590018,HISARMET(PS,47.7,47.7,44,47.4,4515,20170421
590021,BHARAT RA(PS,3025,3082.95,3025,3060,66,20170421
590022,EASTER SI(PS,2.34,2.52,2.34,2.46,45318,20170421
590024,FERT CHE(PS,42.3,42.3,40.65,41.05,85575,20170421
590025,GINNI FIL(PS,37.5,38.4,37.5,37.9,43573,20170421
590030,SOUTH PET(PS,27.1,28.45,27,27.9,438659,20170421
590031,DE NORA,287,287,276,277.95,5556,20170421
590038,VISU INTL,0.71,0.71,0.68,0.68,2005,20170421
590041,KAVERI TELE,12.7,12.7,12.02,12.36,1411,20170421
590043,HARITA SEAT,705.05,734.5,700.95,716.5,1233,20170421
590051,SAKSOFT LTD,263.65,263.65,256,258.45,2109,20170421
590056,SALONA COTSP,58.55,61.5,56.5,56.75,1339,20170421
590057,NORTHGATE TE,1,1.07,0.98,1.07,10063,20170421
590062,ANDHRA SUGAR,332.95,334.9,322.55,325.95,12973,20170421
590065,INDIA MOTOR,830,833,820,830,431,20170421
590066,KCP LTD,127.25,131.15,125.25,128.65,82873,20170421
590070,RADAAN MEDIA,1.16,1.16,1.13,1.13,14000,20170421
590071,SUNDARAM FIN,1618,1629,1600,1608.5,1618,20170421
590072,SUNDARAM BRK,426.8,431,422.65,427.2,2079,20170421
590073,WHEELS INDIA,1354.9,1354.9,1321.05,1321.05,63,20170421
590075,LAMBODHARA T,80,81.6,77,78.4,11560,20170421
590078,MAITHAN ALL,481.1,495.45,474,478.65,31136,20170421
590080,EASTERN GAS,69.7,69.7,66,66.3,5246,20170421
590086,ORISSA MINE,2152.65,2175,2130,2140.9,1622,20170421
590095,GOLDBEES,2663,2680,2661,2677.75,1706,20170421
590096,LIQUIDBEES,1000,1000.01,999.99,1000.01,113150,20170421
590097,KOTAKGOLDETF,260.16,263,260,262.44,1506,20170421
590098,SBI GOLD ETS,2674.01,2688,2674.01,2686.24,260,20170421
590099,QUANTUM GOLD,1329.95,1332,1327.75,1328.78,141,20170421
590101,UTI GOLD ETF,2612.02,2630.9,2612.02,2621,78,20170421
590103,NIFTY BEES,935,936.5,929.35,931.98,2731,20170421
590104,JUNIOR BEES,261.95,261.95,261.95,261.95,423,20170421
590106,BANK BEES,2171,2171,2171,2171,9,20170421
590107,KOTAK PSU BK,349,349,344,345,26,20170421
590128,SHREE TULSI,15.9,15.9,15.9,15.9,10,20170421
590134,MADRASFERT,31.35,31.35,28.45,29.85,99246,20170421
600180,HDFC BANK LT,1501,1555,1501,1550.5,810621,20170421
632514,INDRA GAS,1075,1080,1075,1080,70175,20170421
632659,IDFC,59,59,59,59,21839,20170421
700087,MUKUND CRPS,6,6.4,6,6.4,7,20170421
700102,SRRAYL ALKPS,7.25,7.98,7.24,7.98,1710,20170421
710055,UPLOCPS,15.5,15.5,15.5,15.5,600,20170421
715006,1599ILFS21,12578,12578,12578,12578,40,20170421
717502,JSW NCPS,8.1,8.19,8.1,8.16,94198,20170421
717503,ZEE NCPS,9.41,9.6,9.41,9.6,680677,20170421
800251,SGB20151,2780,2780,2780,2780,2,20170421
800252,SGB2016I,2760,2760,2760,2760,20,20170421
800253,SGB2016II,2760,2760,2760,2760,70,20170421
800259,SGB2016IIIA,2745,2760,2745,2760,2,20170421
890142,ARCHITORGPP,52.05,52.05,47.15,52.05,19112,20170421
934784,LTFINNCDIV,1042.31,1050,1042.3,1050,718,20170421
934844,0MFL17,1890,1890,1887,1888.2,300,20170421
934853,STFC2012D,1664.99,1664.99,1664.99,1664.99,100,20170421
934856,0IIFL18,1819,1819,1819,1819,50,20170421
934873,0MFL18,1750,1750,1750,1750,18,20170421
934890,0STFC18,1501,1501,1500,1500,276,20170421
934901,0MFL19,1600,1600,1600,1600,57,20170421
934909,1175SIFL18,1076,1076,1076,1076,65,20170421
934913,12IIFLIII18,1064,1064,1064,1064,37,20170421
934920,0STFC20VI,1573,1573,1573,1573,100,20170421
934932,1152IIHF18,1053,1053,1050,1050,202,20170421
934953,1185ECL19C,1155.01,1155.01,1057.01,1063.5,31,20170421
934957,1075MFL19,1065,1065,1065,1065,5,20170421
934974,1175SREI19I,1049,1049,1049,1049,10,20170421
935078,1200SREI19,1042,1042,1042,1042,41,20170421
935088,12ECL20I,1097,1097,1090.05,1090.05,127,20170421
935096,1075MFL17C,1010,1010,1005,1006,475,20170421
935132,1015STFC21,1178,1178,1169,1169,200,20170421
935138,0STFC2017,1324,1324,1324,1324,20,20170421
935140,0STFC2019,1389,1390,1375,1388.34,250,20170421
935142,0STFC2021,1495,1495,1495,1495,244,20170421
935146,1175MFL17II,1010.01,1010.01,1010,1010,16,20170421
935170,13MMFL2017,1118,1118,1118,1118,1,20170421
935190,125DSK2017,4850,4850,4781,4815.97,91,20170421
935192,0DSK2020,6502,6699.99,6350,6586.82,230,20170421
935196,1275DSK2021,5025,5040,5025,5031.83,45,20170421
935200,105MFL17,1006,1006,1006,1006,150,20170421
935228,115MFL17E,1008.02,1008.02,1000,1001.8,231,20170421
935232,0MFL2017G,1320,1320,1320,1320,8,20170421
935252,1175MFL17VI,1055,1055,1055,1055,5,20170421
935292,0SREI19H,1335,1335,1335,1335,50,20170421
935317,990IFCI21D,1038.1,1041,1000.05,1041,301,20170421
935319,0IFCI21E,1265,1265,1265,1265,8,20170421
935351,940IFCI25,1024,1024,1024,1024,10,20170421
935361,1015ECL20,1045,1058,1038,1058,581,20170421
935375,125KFL2018E,1014,1014,1014,1014,155,20170421
935383,849NTPC25,12.93,13.05,12.93,12.97,17471,20170421
935417,975MFL18B,1013,1013,1013,1013,60,20170421
935449,975SEFL20G,1005,1009,1005,1009,100,20170421
935461,1025SREI20,1021,1021,1021,1021,200,20170421
935463,1075SREI20,1005.1,1105.09,1005.1,1105.09,2,20170421
935490,950MFL18,1052,1052,1052,1052,80,20170421
935504,711PFC25,1105,1105,1105,1105,100,20170421
935506,736PFC25,1110,1110,1101,1101,103,20170421
935514,760PFC35,1177,1177,1177,1177,28,20170421
935556,11KFL18D,1005,1005,1005,1005,12,20170421
935558,0KFL19E,1150,1150,1149,1149,71,20170421
935576,750IRFC35,1152,1152,1152,1152,50,20170421
935584,76NHAI31,1122,1124,1122,1122,225,20170421
935586,875MFL18,1000,1000,1000,1000,50,20170421
935592,9MFL18,1020,1020,1020,1020,100,20170421
935596,875MFL21,1020,1020,1020,1020,100,20170421
935618,774IREDA31,1138.8,1150,1138.8,1150,196,20170421
935620,768IREDA36,1160,1160,1151.1,1151.1,90,20170421
935642,764HUDCO31,1122.1,1125,1122,1125,827,20170421
935648,1025KFL18,990,990,990,990,50,20170421
935674,769HUDCO31,1147.5,1147.5,1140,1140.21,1714,20170421
935680,729IRFC26,1100,1100,1100,1100,50,20170421
935682,764IRFC31,1150,1153,1148.06,1153,1150,20170421
935688,729NABARD26,1100,1100,1096,1096,51,20170421
935690,764NABARD31,1125,1125,1111.11,1119.4,2910,20170421
935740,872MMFSL26,1034.1,1034.1,1034.1,1034.1,40,20170421
935752,9MMFSL26,1108,1110,1105,1108.04,3425,20170421
935768,11KFL19A,1004,1005,1003.51,1003.76,615,20170421
935788,10EHFL26,1120,1120,1116,1116,566,20170421
935802,893DHFL26B,1021,1031.02,1014,1016.1,281,20170421
935814,930DHFL26B,1067,1067.5,1066.25,1067.22,764,20170421
935840,925DHFL23B,1055,1060,1055,1057,250,20170421
935856,865IBHFL26,1015,1015,1015,1015,1,20170421
935868,915IBHFL26B,1028,1028,1028,1028,100,20170421
935892,975SIFL19,1000,1000,985.02,985.02,51,20170421
935912,915RHFL27B,1019.76,1019.76,1017,1017.5,343,20170421
935916,940RHFL32B,1019.5,1020,1019,1019,400,20170421
935924,912SEFL20B,1001,1001,1001,1001,50,20170421
935936,935SEFL22B,998.2,998.2,998,998,100,20170421
935940,975SEFL22B,998.94,1000,998.81,1000,285,20170421
935948,875MFL20A,980,980,980,980,36,20170421
935954,9MFL20A,1005,1005,1005,1005,50,20170421
935966,0MFL25,980,980,980,980,500,20170421
935970,950KFL18,985,985,985,985,105,20170421
935988,888SIFL20,989,989,989,989,100,20170421
935994,912SIFL22,1004,1005.74,1004,1005.74,129,20170421
935996,950SIFL22,1000,1000,1000,1000,80,20170421
961693,SBIBONDSII,11370,11370,11370,11370,5,20170421
961697,IDFCBKBD1D,7452.25,7452.45,7452.25,7452.45,8,20170421
961700,IDFCBKBD1F,7691,7691,7691,7691,12,20170421
961703,SBIBIVR,11501,11501,11500,11500,24,20170421
961705,IIFCLBDIS1,965,982,965,982,35,20170421
961706,IIFCLBDIS2,1501.17,1532,1501.17,1532,30,20170421
961711,PFCBS1,4975,4975,4975,4975,12,20170421
961712,PFCBS2,7980,7991,7980,7991,50,20170421
961714,PFCBS4,7925,7925,7925,7925,4,20170421
961715,PFCBT1S1,5110,5131,5110,5119.01,13,20170421
961716,PFCBT1S2,7700,7700,7670,7675.02,16,20170421
961718,PFCBT1S4,8000,8000,8000,8000,8,20170421
961720,IDFCBKBD1J,7850,7850,7835,7835,8,20170421
961721,LTINF90122I,1035,1035,1033.01,1034.3,165,20170421
961722,LTINF9122II,1570.35,1580.6,1570.35,1577.61,850,20170421
961726,MFINNCD2D,1936,1938.99,1936,1937.5,130,20170421
961727,820NHAI22,1135,1139.99,1135,1139.99,600,20170421
961729,820PFC2022,1130,1130,1115.05,1115.31,1210,20170421
961730,830PFC2027,1200,1200,1191,1191,500,20170421
961733,HUDCO050322,1091.25,1100,1091.25,1095.01,154,20170421
961735,870IDFCBKA,5015.11,5050,5015.11,5045,21,20170421
961736,870IDFCBKB,7522,7540,7511.01,7536.67,38,20170421
961737,870LNT22A,1001,1001.9,1001,1001.9,550,20170421
961738,870LNT22B,1508,1515,1508,1511.8,3796,20170421
961739,890SREI17A,956.65,956.65,956.65,956.65,20,20170421
961740,890SREI17B,1378.3,1379,1378.3,1379,35,20170421
961742,915SREI17B,1335.01,1335.5,1335.01,1335.04,91,20170421
961746,843IDFCBKB,7250,7250,7250,7250,4,20170421
961748,722REC22TF,1072,1072,1072,1072,100,20170421
961750,719PFC2023,1080,1080,1080,1080,50,20170421
961753,736IIFCL28,1070,1070,1061,1061.05,200,20170421
961754,740IIFCL33,1130.5,1148,1130.5,1141.65,1200,20170421
961762,701KPL2023,1030,1030,1030,1030,200,20170421
961766,703HUDCO23,1040.01,1040.2,1040,1040.2,235,20170421
961767,719HUDCO28,1035,1035,1035,1035,125,20170421
961773,704PFC2028,1026.21,1035,1026.21,1035,300,20170421
961779,871REC28,1225.25,1230,1225.25,1227.83,253,20170421
961782,851HUDCO28,1215,1218,1215,1217.5,900,20170421
961784,839HUDCO23,1152,1152,1152,1152,50,20170421
961785,876HUDCO28,1240,1240.25,1230,1237,1311,20170421
961790,843NHPC23,1100.15,1100.15,1100.15,1100.15,15,20170421
961791,879NHPC28,1210,1210,1210,1210,100,20170421
961792,892NHPC33,1275.9,1275.9,1275.9,1275.9,60,20170421
961794,826IIFCL23,1130,1130,1130,1130,85,20170421
961798,875IIFCL33,1230.7,1230.7,1230.7,1230.7,200,20170421
961803,879PFC28,1211.14,1223,1211.13,1216.61,1020,20170421
961804,892PFC33,1330,1330,1301,1313.14,191,20170421
961808,866NTPC23,1195,1195,1195,1195,17,20170421
961810,891NTPC33,1298.15,1311.9,1292,1310.35,892,20170421
961813,876HUDCO34,1266.01,1266.01,1266.01,1266.01,350,20170421
961816,901HUDCO34,1309.7,1309.7,1305,1305,9,20170421
961820,866IIFCL24C,1155,1162,1150,1162,1300,20170421
961822,891IIFCL34,1290,1290,1270,1288.03,2074,20170421
961826,875NHAI29,1212,1245,1212,1245,225,20170421
961827,823IRFC24,1090,1090,1090,1090,5,20170421
961839,880IREDA29,1225,1225,1225,1225,300,20170421
961851,900KPL29,1235,1235,1235,1235,115,20170421
961863,898HUDCO29,1250.2,1260,1250,1252.31,409,20170421
961865,896HUDCO34,1255.02,1255.02,1255.02,1255.02,32,20170421
961881,863IRFC29,1205,1205,1205,1205,100,20170421
961895,880IIFCL29,1220,1220,1220,1220,30,20170421
961899,HDFCW2,179,179,178.5,178.85,21900,20170421
961906,736NTPC25D,1100,1100,1100,1100,47,20170421
961908,753NTPC30E,1165,1165,1165,1165,16,20170421
961910,762NTPC35F,1185,1185,1172.25,1172.51,54,20170421
972608,IFCI150910A,5085,5085,5085,5085,4,20170421
972609,IFCI150910B,7985,8003,7985,8002,49,20170421
972655,IFCI010811B,18400,18400,18400,18400,10,20170421
972657,IFCI010811D,11950,11950,11950,11950,10,20170421
972660,IFCI310111A,4850.03,4851.03,4850.03,4851.03,8,20170421
972661,IFCI310111B,7700,7726,7700,7708.01,58,20170421
972662,IFCI310111C,4750.01,4750.01,4750.01,4750.01,4,20170421
972704,IFCI121211A,7200,7206.01,7196.01,7206.01,14,20170421
972705,IFCI121211B,4800,4800,4800,4800,4,20170421
972706,IFCI121211C,7282.6,7282.6,7282.6,7282.6,4,20170421
972713,IFCI150212A,7431.81,7472,7431.81,7457.27,110,20170421
972714,IFCI150212B,4843,4843,4815,4835,32,20170421
972715,IFCI150212C,7211,7211,7211,7211,11,20170421
972716,IFCI150212D,4825,4825,4825,4825,1,20170421
972719,IFCI310312A,6991.05,7000.11,6991.02,7000.08,27,20170421
972720,IFCI310312B,4650,4651.25,4650,4651.25,8,20170421
972721,IFCI310312C,6611,6751,6611,6750,8,20170421
972883,893PTCIF22,4811,4811,4800,4800,4,20170421
972887,825PTCIF21A,7999,7999,7999,7999,1,20170421
972889,915PTCIF27,4015,6000,4015,5007.13,8,20170421