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

500002,ABB LTD.,1350,1386,1350,1372,67475,20171211
500003,AEGIS LOGIS,260.15,274.9,260.15,273.4,184318,20171211
500008,AMAR RAJA BA,779.8,786.5,779,780.85,12926,20171211
500009,A.SARABHAI,10.05,10.8,10.05,10.2,20996,20171211
500010,HDFC,1680.05,1716.7,1680.05,1710.9,110573,20171211
500012,ANDHRA PETRO,54,54,51.6,52,47079,20171211
500013,ANSAL INFRAS,22.55,23.25,22.2,23,37135,20171211
500014,APPLE FINANC,3.54,3.54,3.22,3.47,17600,20171211
500020,BOM DYEING,231.8,245.4,227,237.05,1383546,20171211
500023,ASIANHOTNR,145,153.85,145,149.9,1421,20171211
500024,ASSAMCO,5.71,5.86,5.6,5.71,146218,20171211
500027,ATUL LTD.,2550,2580,2507,2552.8,1601,20171211
500028,ATV PROJECTS,9.78,10.25,9.4,9.84,8392,20171211
500029,AUTOLITE(I),72.4,75,69.8,70.3,17341,20171211
500031,BAJAJ ELECT.,480,503.1,478.15,491.8,68507,20171211
500032,BAJAJHIND,14.95,15.2,14.8,14.8,609704,20171211
500033,FORCE MOTR,3210,3223.45,3171.1,3179.55,17868,20171211
500034,BAJFINANCE,1710,1719,1690.7,1707.15,38639,20171211
500038,BALRAM.CHINI,154.05,155.35,153,154,130583,20171211
500039,BANCO PROD.,236,249,236,246,48184,20171211
500040,CENTURY TEXT,1325,1383.8,1325,1367,640487,20171211
500041,BANNARI AMAN,2390,2390,2248.15,2261.5,97,20171211
500042,BASF INDIA,2014,2032,1990,1999,1197,20171211
500043,BATA INDIA,731.05,746,731.05,735.55,24021,20171211
500048,BEML LTD,1600,1610,1577.7,1588.3,28353,20171211
500049,BHARAT ELECT,187,187.4,182.3,183.5,91414,20171211
500052,BHANSALI ENG,182.7,183.25,172.35,175.45,815803,20171211
500055,BHUSH STEEL,67,67.4,65.8,65.95,141100,20171211
500058,BIHAR SPONGE,1.8,1.95,1.78,1.87,14605,20171211
500059,BINANI IND.,99.75,100.2,96.55,96.95,31787,20171211
500060,BIRLACABLE,64.05,65.6,63.25,63.25,5164,20171211
500067,BLUE STAR,808.2,817,794,800.75,19228,20171211
500068,DISA INDIA,5850.05,5949,5850,5852,14,20171211
500069,BNK CAPITAL,117.4,117.5,113.3,114.95,4756,20171211
500074,BPL LTD.,81.6,92.45,78.5,91.25,1098765,20171211
500078,CAMPH.& ALL,1209.9,1219,1161.4,1169.75,1478,20171211
500083,CENTURY EXT,5,5,4.81,4.81,12744,20171211
500084,CESC LTD.,1024,1024,1006.4,1010.5,6724,20171211
500085,CHAMBAL FERT,145.2,145.95,141.8,144.9,132240,20171211
500086,EXIDE IND.,209.5,209.5,204.35,204.8,80547,20171211
500087,CIPLA LTD.,606,612,598.9,603.85,47973,20171211
500092,CRISIL LTD,1775.05,1805,1775.05,1779.9,3009,20171211
500093,CGPOWER,88,88,85.85,86.35,141560,20171211
500096,DABUR (I),351,352.75,347.3,349,47968,20171211
500097,DALMIASUG,143.5,146.4,140,143.8,6883,20171211
500101,ARVIND Ltd,437,452.45,437,445.65,230093,20171211
500102,BALARPUR IND,14.2,15,14.17,14.41,1664359,20171211
500103,BHEL,92.1,92.65,91.4,91.7,350046,20171211
500104,HIND.PETRO,437,437,428.4,431.9,148792,20171211
500106,IFCI LTD,24.5,24.5,23.9,24,289829,20171211
500108,MAHA.TELE,21.25,21.5,21.05,21.1,164461,20171211
500109,MRPL,125,125,123,123.3,43472,20171211
500110,CHENNAI PET.,410,421.4,410,419.05,28255,20171211
500111,REL.CAP.,421.5,431.4,421.1,427.15,302358,20171211
500112,STATE BANK,315.25,319.2,315.25,318.3,654329,20171211
500113,STEEL AUTH.,82.6,82.7,81,81.2,734679,20171211
500114,TITAN,812.5,824.3,809.65,820.55,128269,20171211
500116,IDBI BANK L,60,61,59.5,60.6,236896,20171211
500117,DCW LTD.,42.1,42.5,40.5,40.8,140104,20171211
500119,DHAMPUR SUGA,278.6,279.6,273.9,274.9,33888,20171211
500120,DIAMINES&CHM,95,97.75,95,97,1611,20171211
500123,ELANTAS,1981,2100,1981,2057.95,2882,20171211
500124,DR.REDDY'S,2197,2213.15,2175,2193.5,24604,20171211
500125,E.I.D.PAR,367,373.9,360.95,362.6,17068,20171211
500126,MERCK LTD,1130,1146.1,1112.9,1129.55,1166,20171211
500128,ELEC.CASTING,32.5,32.9,32.05,32.1,56415,20171211
500132,EMPEE SUGARS,4.15,4.2,3.8,4.15,7332,20171211
500133,ESAB INDIA,826.55,826.55,811,812.9,301,20171211
500135,ESSEL PROP,281.9,282,274.75,275.75,1473,20171211
500136,ESTER INDUS.,36.95,37.8,36.95,37.6,16347,20171211
500139,FEDDERELEC,76.6,77.15,74.55,74.9,44963,20171211
500141,FERRO ALLOYS,13.9,13.9,13.1,13.8,177096,20171211
500142,FGP LTD.,1.54,1.54,1.54,1.54,1041,20171211
500143,P.H.CAPITAL,41.9,41.9,41.9,41.9,5,20171211
500144,FINOL. CABLE,681.9,686.8,662.2,663.8,4170,20171211
500147,CMI FPE,1023,1025,983,995,1064,20171211
500148,UFLEX LTD,458.5,475.9,446.05,472.1,45149,20171211
500150,FOSECO INDIA,1505.95,1505.95,1471.5,1471.5,21,20171211
500151,GOLDEN TOB,50,55.1,50,55.1,637,20171211
500153,GANESH BENZO,98,102,97,99.5,214009,20171211
500155,GARDEN SILK,37.6,39.75,37,37.8,49649,20171211
500159,METROGLOBL,82.9,83,80.5,82.35,3246,20171211
500160,GTL LTD.,14.7,14.8,14.45,14.6,31638,20171211
500163,GODFREY PH,982,1013.5,982,998.25,12342,20171211
500164,GODREJ IND,591,605.15,591,597.8,63583,20171211
500165,KANSAI NERO,499.5,507,493.7,497.3,8449,20171211
500166,GOODRICKE,475.5,484,447,471,50678,20171211
500168,GOODYEAR (I),884.8,886.95,872.15,875.4,7669,20171211
500170,GTN INDUS,17.9,17.9,17.9,17.9,84,20171211
500171,GHCL LTD,296.8,305.45,288,303.5,316744,20171211
500173,GUJ.FLOURO,904.75,906,890.6,895,1474,20171211
500174,GUJ.LEASE,1.68,1.68,1.58,1.58,2000,20171211
500179,HCL INFOSYS,50.95,51.35,49.25,49.6,560603,20171211
500180,HDFC BANK,1830.2,1855.95,1830.2,1849.8,120082,20171211
500182,HEROMOTOCO,3519,3547.2,3502,3514.55,8176,20171211
500183,HIMACHAL FUT,31.7,32.1,30.6,30.75,1845894,20171211
500184,HSCL,159.7,161.7,157.6,158.7,175022,20171211
500185,HIND.CONSTN.,37.45,37.45,36.65,36.75,791411,20171211
500186,HIND.OIL EXP,130.5,130.5,126.7,127.15,318119,20171211
500187,HSIL,491.15,506.35,485.25,487.5,10434,20171211
500188,HINDUS.ZI,295,295.15,291.2,293,52132,20171211
500189,HINDUJA VENT,638,744.9,638,734.55,104109,20171211
500191,HMT LTD.,38.6,40,38.25,39.15,5358,20171211
500192,PRAG BOSIMI,5.38,5.38,5.07,5.07,3691,20171211
500193,HOTEL LEELA.,19.65,20.3,19.65,19.85,26671,20171211
500199,I.G.PETRO,765,777,750.05,753.75,16074,20171211
500201,IND.GLYCOLS,428.7,435.15,423.85,425.35,69465,20171211
500202,IND.LEAS.DEV,3.45,3.51,3.45,3.48,1211,20171211
500206,MARGO FIN,13.12,13.12,13.1,13.1,1300,20171211
500207,INDO RAMA,33.4,33.75,33.05,33.15,7445,20171211
500209,INFOSYS LTD,997,1005,995,1003.5,94057,20171211
500210,INGERSOLL,771.5,772.3,762.3,764.15,1398,20171211
500211,INSILCO LTD.,30.15,31.5,29,31,11882,20171211
500212,INTEG.FIN.SE,40.95,40.95,40.5,40.95,701,20171211
500213,INTER.TRAVEL,224,224.1,216.55,217.5,5122,20171211
500214,ION EXCHANGE,461.7,462.5,450,462.5,5735,20171211
500215,AGRO TECH FO,636,645.5,628,630.45,3557,20171211
500219,JAIN IRRIG,118,119.25,116.05,116.9,345714,20171211
500220,JASCH INDUST,83,84.3,78,78.15,6290,20171211
500223,JCT LTD,3.49,3.5,3.39,3.44,269673,20171211
500227,JINDAL POLYF,389.5,413,385.45,409,59359,20171211
500228,JSWSL,253.1,253.65,249.15,251.05,134266,20171211
500231,UMANG DAIR,77.15,84.3,76.5,81.55,129619,20171211
500233,KAJARIA CER.,710.1,710.5,691.95,702.9,17376,20171211
500234,KAKATIYA CEM,392.55,395,386.4,390.25,19065,20171211
500235,KALYANI STEL,370.05,372.55,365.5,370.5,17047,20171211
500238,WHIRLPOOL,1538.45,1540,1510,1516.35,721,20171211
500239,KG DENIM,62.6,63.65,62,63,2776,20171211
500240,KINETIC ENG.,77,77.4,74.3,75.95,18138,20171211
500241,KIRL.BROS.,275.7,282.05,272,277.85,8747,20171211
500243,KIRL INDUS,1489.95,1489.95,1414.5,1422.7,115,20171211
500245,KIRL.FERROUS,107.6,109.35,105,106,391194,20171211
500247,KOTAK MAH.BK,1019,1019,1002.05,1008.65,389003,20171211
500249,KSB PUMPS,870.1,906,862.9,898.85,3098,20171211
500250,L.G.BALKRISH,927.55,930.6,907.85,911.5,230,20171211
500251,TRENT LTD.,335.6,340,328,331.3,11580,20171211
500252,LAKSHMI MACH,5725,5739.5,5701.05,5705.45,224,20171211
500253,LIC HOUS.FIN,566.75,569.9,560,562.4,187260,20171211
500254,UTTAMVALUE,0.44,0.45,0.42,0.42,823501,20171211
500255,LML LTD.,8.98,8.98,8.65,8.7,30353,20171211
500257,LUPIN LTD.,822.5,841,822.5,837.7,127750,20171211
500259,LYKA LABS,60.95,61.05,59.05,59.35,16832,20171211
500260,RAMCOCEM,692,707,687.1,699.5,3262,20171211
500264,MAFATLAL IND,310,314,310,310.3,201,20171211
500265,MAH.SEAMLESS,474,490,470,484.6,6407,20171211
500266,MAH.SCOOTER,2725.95,2725.95,2651,2668.25,445,20171211
500267,MAJESTIC AUT,141.85,148,140.1,140.5,3879,20171211
500268,MANALI PETRO,37.1,37.75,36.9,37.3,222076,20171211
500271,MFSL,538,565.4,538,557.15,29907,20171211
500277,MID INDIA IN,0.58,0.58,0.58,0.58,1200,20171211
500279,MIRC ELECT,51,51.9,48.85,49.3,349717,20171211
500280,CENTURY ENKA,340,347,328,335.25,13583,20171211
500284,LORDS CHLORO,44.95,45.5,43.75,43.85,4658,20171211
500285,SPICEJET LTD,147.5,148.7,146,146.45,1040311,20171211
500288,MOREPEN LAB.,28,28,25.5,25.75,984131,20171211
500290,MRF LTD.,68888,70000,67720,67909.3,489,20171211
500292,HEIDEL CEM,156.5,157.05,153.3,154,22541,20171211
500294,NCC,126.45,126.45,122.65,123.4,268156,20171211
500295,VEDL,292.1,294.2,286.05,291.25,558454,20171211
500296,NAHAR SPG.,110,110.7,107.6,108.65,10613,20171211
500298,NAT.PEROXIDE,2315,2388,2230.25,2240.75,9308,20171211
500300,GRASIM IND.,1137.8,1138.15,1125.05,1130.25,538990,20171211
500302,PEL,2910,2942.6,2864.05,2891.7,19838,20171211
500304,NIIT LTD.,95,96.7,94,94.95,56545,20171211
500306,JAYKAY,8.47,8.5,8,8.25,26573,20171211
500307,NIRLON,215,217,215,216,6879,20171211
500312,ONGC CORPN,180.5,181.4,177.8,178.9,201975,20171211
500313,OIL COUNTRY,48,49.5,47.55,47.7,5854,20171211
500314,ORIENT HOTEL,39.2,39.45,37.2,38.45,27369,20171211
500315,ORINTAL BANK,122.35,123.6,121,121.65,141953,20171211
500317,OSWAL AGRO.,14.03,14.79,14.03,14.2,27164,20171211
500319,INDIAN SUCRO,58,58,53.6,53.75,34471,20171211
500322,PANYAM CEMEN,62.55,66.5,62.55,64.8,16014,20171211
500325,RELIANCE,920.8,925.45,913.5,915.9,428087,20171211
500327,PILITA,15,15,14.5,14.65,2662,20171211
500330,RAYMOND,961.2,972.35,955,957.65,23306,20171211
500331,PIDILITE,894,899.9,883.5,891.75,29503,20171211
500333,PIX TRANS,170.05,174.95,170,170.6,14243,20171211
500335,BIRLA CORPN.,1139,1148,1101.3,1120.55,618,20171211
500336,SURYA ROSHNI,376.75,392.3,376.55,380.5,48170,20171211
500337,PRIME SECUR.,53,56,53,55.25,79691,20171211
500338,PRISM CEMENT,112.5,113.6,111.2,111.5,6915,20171211
500339,RAIN,380,384.95,366.55,369.7,449261,20171211
500343,PUDUMJEE,27.65,30.1,26.95,28.2,185318,20171211
500346,PUN.COMMUNI.,39.05,40.95,39.05,39.3,1761,20171211
500350,RSWM LTD,348.7,348.75,345,345,7904,20171211
500354,RAJSH.SUGAR,58.5,58.5,56.5,57.2,3309,20171211
500355,RALLIS INDIA,237.05,241,235.5,235.8,23772,20171211
500356,RAMANEWS,28,30.9,28,29.35,222798,20171211
500357,RAMA PAPER,11.45,12.02,11.45,11.51,2250,20171211
500360,RAPICUT CARB,86,86,77.15,79.65,52367,20171211
500365,RMGALLOY,5.85,5.99,5.85,5.99,1240,20171211
500366,ROLTA (I),56.4,56.4,54.9,55.1,48580,20171211
500367,RUBFILA INT.,83.8,84,81.5,82.05,42841,20171211
500368,RUCHI SOYA,19.5,19.8,18.4,19.45,986312,20171211
500370,SALORA INT.,54.45,55.1,54.45,55.1,5801,20171211
500378,JINDAL SAW,115.9,117.05,114.4,114.6,67729,20171211
500380,JK LAKSHMI,415,416.85,412,412.6,2677,20171211
500387,SHREE CEMENT,17303.85,17303.85,17170,17191.7,159,20171211
500388,SHREE KRISHN,31.7,31.7,29.5,31.7,1699,20171211
500390,REL INFRA,448.5,461.25,448.5,457.9,118521,20171211
500394,SOLID CARBID,0.32,0.32,0.32,0.32,372,20171211
500399,STEELCO GUJ.,10,10.07,8.55,9.29,5444,20171211
500400,TATA POWER,92.3,94,90.45,93.55,762295,20171211
500402,SPMLINFRA,157.4,158.5,148.35,151.4,40246,20171211
500403,SUNDARAM FAS,507.05,510.7,504.25,505.55,7816,20171211
500404,SUNFLAG IRON,77,79.1,75.4,75.95,87408,20171211
500405,SUPREME PET,370.65,378,366.05,372.9,8265,20171211
500407,SWARAJ ENGIN,1957.35,1957.35,1940.5,1946.6,814,20171211
500408,TATA ELXSI,931.15,954,928.05,948.4,59982,20171211
500410,ACC LTD,1750,1770.85,1728.45,1735.15,14957,20171211
500411,THERMAX,1178.55,1229.95,1173,1218.2,132865,20171211
500412,THIRUMALAI,2195,2249,2095.7,2136.7,56263,20171211
500413,THOMAS COOK,246.95,247.25,242.55,244.25,24574,20171211
500414,TIMEX GROUP,48.45,48.45,44.4,44.75,35343,20171211
500418,TOKYO PLAST,132.5,136.5,128.55,129.95,8566,20171211
500420,TORRENT PHAR,1324,1339.9,1324,1332.35,4423,20171211
500422,TRANSCHEM,29.1,33.85,28.05,28.9,3314,20171211
500425,AMBUJA CEME,269.1,270.65,268.15,268.7,44026,20171211
500429,UNIPHOS ENT.,90.05,92.45,90.05,91.05,4996,20171211
500439,VARD HOLDNG,3855,3855,3712,3730.55,39,20171211
500440,HINDALCO,242,242,235.95,238,276939,20171211
500444,WEST COAS PA,290,315.85,288.3,303.05,393643,20171211
500449,HIND.ORG.CHM,26.7,26.95,25.15,25.3,187017,20171211
500456,PAS.ACRYLON,25.5,26.25,25.1,25.7,104882,20171211
500459,PROCTER &GAM,9655,9698.8,9575,9598.1,291,20171211
500460,MUKAND LTD.,86.45,86.85,85.05,85.45,8310,20171211
500463,AGCNET,149.45,166.85,143,155.3,90383,20171211
500464,UCAL FUEL,235.2,235.2,225,235.2,370893,20171211
500467,HARR.MALAYAL,96.15,97.85,94.3,95.35,14650,20171211
500469,FEDERAL BANK,110.5,110.5,108,108.25,548181,20171211
500470,TATA STEEL,701.9,706.35,695.4,700,248445,20171211
500472,SKF INDIA,1691,1691,1653,1665,642,20171211
500477,ASHOK LEYL.,120.1,120.75,117.55,118.05,478386,20171211
500480,CUMMINS (I),862.25,863,853.1,856.15,5947,20171211
500483,TATA COMM,689,720,675.9,714.05,108700,20171211
500488,ABBOTT (I),5660,5707.2,5505.5,5555.25,472,20171211
500490,BAJ HOLD INV,2952,2952,2872,2920.7,275,20171211
500493,BHARAT FORGE,712,712,696.4,699.6,30753,20171211
500495,ESCORTS LTD.,680,686.2,671,678.3,216672,20171211
500500,HIND.MOTORS,7.92,7.92,7.65,7.79,96676,20171211
500510,LARSEN & TOU,1220,1228.8,1215.55,1221.4,2492847,20171211
500520,MAH & MAH,1389,1427,1389,1419,66387,20171211
500530,BOSCH LTD,19743.95,19999,19400,19874.8,742,20171211
500540,PREMIER LTD,29.5,30.95,29.5,29.6,10799,20171211
500547,BHARAT PET.,525,525,510.05,513,193645,20171211
500550,SIEMENS LTD.,1178.3,1195.75,1174,1189.6,12124,20171211
500570,TATA MOTORS,412,415.35,409.3,410.2,368376,20171211
500575,VOLTAS LTD,627.35,634,621,624.25,72003,20171211
500620,GREAT EASTE,394,394,386.6,388.25,3076,20171211
500645,DEEPAK FERT.,407.9,424.45,401,403.75,84066,20171211
500650,EXCEL INDUST,647.6,648.95,631.75,642.5,818,20171211
500655,GARWARE POLY,201.1,207.1,200,207.1,3197,20171211
500660,GLAXOSMITH,2473.6,2493,2445,2450.65,1238,20171211
500670,GUJ.NARMADA,471.4,474.3,461.75,469,220138,20171211
500672,NOVARTIS,637.25,642.95,633.05,633.85,4976,20171211
500674,SANOFI,4422,4695,4422,4616.35,799,20171211
500676,GLAXOSMITHKL,6188.55,6299.95,6130.3,6215.75,11539,20171211
500680,PFIZER LTD.,1960,2084,1955.3,2043,9752,20171211
500690,GUJ.ST.FERT,140.5,142,140.05,140.8,121488,20171211
500696,HIND UNI LT,1318,1327,1311.6,1320.35,50916,20171211
500710,AKZOINDIA,1794.95,1795,1770,1787.4,582,20171211
500730,NOCIL LTD,173.05,176.7,172.5,173.3,124257,20171211
500770,TATA CHEM.,726,739.4,720,737.4,73146,20171211
500777,T.P.L.,77,78.8,75.5,78.15,106488,20171211
500780,ZUARIGLOB,271.4,273.8,267,268.45,18893,20171211
500790,NESTLE (I),7950,8000,7842,7859.45,1558,20171211
500800,TATAGLOBAL,289.9,299.4,286,298.3,702417,20171211
500820,ASIAN PAINTS,1135,1142,1125.5,1128.1,27557,20171211
500825,BRITANIA IND,4900,4928.2,4836.4,4872.8,155396,20171211
500830,COLGATE PALM,1069.7,1098.5,1069.7,1078.9,91095,20171211
500840,EIH LTD.,144.05,146.25,143.35,144,3504,20171211
500850,INDIAN HOTEL,123,123,119.55,120.25,63697,20171211
500870,CASTROL,401,404.55,399.8,403.65,149764,20171211
500875,ITC LTD.,264,267.4,263.35,265.6,993207,20171211
500877,APOLLO TYRES,249.7,250.35,245.3,246.55,45247,20171211
500878,CEAT LIMITED,1744,1762,1743,1751.3,28938,20171211
500890,MODI RUBBER,106,106,101,101,489,20171211
500940,FINOLEX IND.,623,642.5,619.75,632.25,19670,20171211
500945,VALUE IND L,8.85,9,8.57,8.67,12683,20171211
501150,CENTRUM CAP,76.95,79.3,76.95,78.7,480512,20171211
501179,OSCAR INV.,235,255,225.2,228.65,3170,20171211
501242,TCI FINANCE,26.8,27.2,25.7,26.9,17982,20171211
501295,INDUS.INV.TR,118.1,118.1,117,118.1,225,20171211
501298,INDUS.&PRUD.,1434,1434,1380,1380,203,20171211
501301,TATA INVEST.,874.45,876.3,857,858.05,5931,20171211
501343,MOTOR&GEN.FI,57.5,58.2,50.8,50.85,38194,20171211
501370,WALCHAND PF,159.25,169,159.25,162.9,1214,20171211
501391,W.H.BRADY,225,229.4,218,223.65,582,20171211
501423,SHA ENG PLA,913.5,939,893,897,2009,20171211
501425,BOM.BURMAH,1544.75,1544.75,1502.1,1508,28380,20171211
501430,BOM.CYCLE,1925,1925,1925,1925,1,20171211
501455,GREAVES COTT,121,122.5,120.55,121.25,76153,20171211
501700,INDIA NIVEH,48.65,48.75,48.6,48.7,6365,20171211
501833,CHOWGULE ST,16,16.65,16,16.3,5860,20171211
501848,GLOBAL OFFS,34.45,35,34,34.15,3521,20171211
502015,ASSOC.STONE,41.25,42.6,40.5,42.15,57880,20171211
502090,SAGAR CEM.,830,835,825,828.65,1168,20171211
502137,DECAN CEMENT,560,570,550,560.45,938,20171211
502157,MANGALAM CEM,345.95,346.5,342.15,343.8,3433,20171211
502165,OCL INDIA L,1498,1517,1433.05,1516.25,5718,20171211
502168,N C L IND.,247,250.8,241,242.35,8591,20171211
502175,SAURAS.CEM.,85.4,85.4,82.35,82.9,22655,20171211
502180,SRI DIGV CEM,26,26.4,25.85,26.25,35401,20171211
502219,BOROSIL GLAS,1009.95,1048,1008,1012.5,28352,20171211
502250,MARATH.REFRA,297,322.8,292.1,322.8,4700,20171211
502281,TRIVENI GLAS,20.75,21.9,20.55,21.15,19976,20171211
502330,IPAPPM,312.1,335.8,309.5,322.2,87751,20171211
502355,BALKRISH IND,2392,2446.2,2366.1,2388.35,90044,20171211
502407,NATH PULP,51.85,51.85,46,48.2,113,20171211
502420,ORIENT PAPER,132.55,143.15,132.5,134.2,246955,20171211
502445,CITADEL,75,79.75,75,79.75,67,20171211
502448,ROLLATAINER,6.3,6.3,6.06,6.08,9320,20171211
502450,SESHA.PAPER,869.15,948.5,850,898.1,12878,20171211
502587,RAMA PULP,36.85,36.85,36.8,36.85,9353,20171211
502742,SINTEX IND.,23.6,23.9,23.6,23.7,366203,20171211
502761,BLUE BLEND,30,31.5,29.85,30.9,5949,20171211
502820,DCM LTD.,110.8,111.95,109,109.75,934,20171211
502865,FORBES & CO,2625.45,2719,2620,2667.35,2655,20171211
502873,H.P.COTTON,38.75,38.75,38.75,38.75,100,20171211
502901,JAMSHRI RANJ,15.75,16.48,15.75,16.48,3200,20171211
502937,KESORAM IND,148.6,156.4,148.6,153.2,302029,20171211
502958,LAKSHMI MILL,2850,2910,2850,2892.65,164,20171211
502986,VARDH TEXT,1307.55,1307.55,1281,1295.7,451,20171211
502995,MALWA COTTON,4.07,4.07,4.07,4.07,1,20171211
503031,PENLAND LTD,34.85,36.85,34.8,36.55,267836,20171211
503092,PASUPATI SPG,20.8,20.8,20.8,20.8,20,20171211
503100,PHOENIX MILL,561.65,564,553.1,554.7,978,20171211
503101,MARATHON NEX,582,610,582,584.7,37049,20171211
503127,RAJA BAHADUR,865.9,865.9,865.9,865.9,84,20171211
503162,REL.CHEMOTX,86.85,86.85,84.25,84.75,684,20171211
503169,RUBY MILLS,306.4,322,305,319.9,624,20171211
503205,SHREERAM,50,51.4,50,51.4,250,20171211
503229,SIMPLEX REAL,97.1,107.25,97.1,107.25,507,20171211
503310,SWAN ENG,182.6,189.95,181.05,188.2,229834,20171211
503349,VICTORIA MIL,3952,4010,3849,3883.8,430,20171211
503637,DHANLEELA,33.35,33.35,33.35,33.35,100,20171211
503657,VEER ENERGY,36.4,36.4,33.55,33.9,81472,20171211
503659,SWIL,18.95,18.95,18.6,18.6,453,20171211
503722,BANSW.SYNTEX,135.4,138,135.4,136.4,5170,20171211
503804,SHRI DINESH,218.8,218.8,190.1,197.25,27077,20171211
503806,SRF LIMITED,1830.5,1859.15,1829.15,1835.8,10423,20171211
503811,SIYARAM SILK,799,799,744,750.3,5437,20171211
503831,FOMENTO HOTE,145.8,148,133,137.65,11011,20171211
503837,SHREE RAJSYN,18,20.25,18,20.2,11922,20171211
503881,HIND.SYNTEX,5.97,5.97,5.97,5.97,200,20171211
503960,BHARAT BIJLE,1099.5,1102.55,1052,1063.3,2346,20171211
504000,ELPRO INTER,53,53.75,49.4,50.2,9380,20171211
504008,EMCO LTD.,21.4,21.95,20.1,20.3,68612,20171211
504028,GEE LTD,52.3,53.5,52.2,53.45,2447,20171211
504036,HIND.RECT,118.7,120,115.9,116,3287,20171211
504058,NIPPOBATRY,875,878,860.05,870,102,20171211
504067,ZENSAR TECH.,842,849.9,837.95,849.9,351,20171211
504076,JYOTI LTD.,50.05,51.8,49.5,51,7132,20171211
504084,KAYCEE IND,6600,6990,6600,6990,11,20171211
504092,INDOKEM LTD.,27.8,29.25,27.55,28.3,23580,20171211
504093,PANA ENERG,347,362.5,346,362.5,11561,20171211
504112,NELCO LTD.,121,121,115.2,117.1,32711,20171211
504132,PERM MAGNETS,87.8,87.8,83,84.45,9414,20171211
504176,HIGH ENERGY,344.9,344.9,322.15,324.95,701,20171211
504180,STD.BATTERY,7.43,7.43,7.43,7.43,1371,20171211
504212,UNIV.CABLE,181.95,182.55,179.1,179.7,29966,20171211
504220,W.S.INDUSTR.,7.85,8.74,7.3,8.72,559097,20171211
504240,DELTON CABLE,28,28.75,27.95,28.6,3770,20171211
504258,LAKSHMI ELEC,745,760,745,749.7,2162,20171211
504340,CONFINT,0.53,0.53,0.53,0.53,500,20171211
504341,RELTD,39,39.2,39,39.2,1500,20171211
504378,NYSSACORP,2.07,2.07,2.07,2.07,500,20171211
504392,KRISHNA VEN,270.15,270.15,270.15,270.15,5,20171211
504605,UNI ABEX,375.5,375.5,375.5,375.5,10,20171211
504614,SARDA ENMIN,474.75,475.55,465.9,469.1,9022,20171211
504646,BHAGWATI AUT,130,144,121,129.85,3960,20171211
504701,GONTER PEIP,9.5,10,9.25,9.25,13609,20171211
504713,HIND.WIR LTD,41,41,41,41,100,20171211
504741,IND.HUME PIP,434.5,434.5,424.85,429,3173,20171211
504786,INVEST &PREC,447.3,447.3,424,425.65,1525,20171211
504840,KAIRA CAN CO,1225,1225,1225,1225,2,20171211
504879,ORIENT ABRAS,55.1,55.25,54.35,54.65,31474,20171211
504903,RATHI ST,2.36,2.59,2.36,2.44,1427,20171211
504908,DUNCANENG,97,97,97,97,75,20171211
504918,SANDUR MANG.,1130,1199.9,1125,1184,50773,20171211
504959,STOVAC IND.,3200,3200,3076,3103.3,320,20171211
504961,TATA YODOGAW,68,68,66.3,66.5,944,20171211
504966,TINPLATE,262,263,257.5,258.15,140670,20171211
504973,TIFHL,600.95,601,590.25,600.2,676,20171211
504988,WELCAST,991,1001,948,950.7,121,20171211
505010,AUTO AXLES,1434.95,1443.55,1365,1380.15,5309,20171211
505029,ATLAS CYCLES,211.75,211.75,198,200.1,2998,20171211
505036,AUTO COR.GOA,1240,1268.8,1201.1,1214.85,3417,20171211
505075,SETCO AUTO,53.9,59.1,53.9,58.3,1645432,20171211
505141,SCOOTERS IND,48.5,48.5,46.8,48.05,2455,20171211
505160,TALBROS AUTO,284.9,284.9,278,279.65,11920,20171211
505163,ZF STEERING,1379.05,1455,1379,1444.5,10350,20171211
505192,SMLISUZU,880,883.5,855,857.5,6917,20171211
505196,TIL LTD.,547,557.8,533.2,536.6,3227,20171211
505200,EICHER MOTOR,29344.65,29650,29200.05,29242.8,1502,20171211
505230,CIMMCO,119,120.8,117,119.9,19350,20171211
505232,VELJAN,1098.7,1099.8,1072,1091.75,285,20171211
505242,DYNAMAT.TECH,2025.2,2033,1955,1998.85,518,20171211
505250,G.G.DANDEKAR,85.5,85.5,85.25,85.25,600,20171211
505255,GMM PFAUDLER,677,689.45,669.35,678.35,6329,20171211
505283,KIRLOSAR PN,900.05,919.7,900,900.15,1598,20171211
505299,KULK-POWER,40.1,42.1,40.1,42.1,2680,20171211
505324,MANUGRAPH IN,49,49,48,48.05,9745,20171211
505355,NESCO LTD,523,525.4,515.2,518.05,2946,20171211
505358,INTEGRA ENG,61.75,62.5,59.55,60.05,74525,20171211
505368,REVATHI EQU.,666,698,666,689.75,576,20171211
505400,TEXINFRA,73.6,74.5,72.3,73.3,65880,20171211
505412,WENDT(INDIA),2330.05,2379.95,2330,2350.1,75,20171211
505509,RESPON IND,38.8,42,38.1,41.95,258997,20171211
505523,MAHA CORP,0.2,0.2,0.2,0.2,1800,20171211
505526,DOLAT INV.,7.25,7.25,7.25,7.25,6225,20171211
505533,WESTLIFE DEV,367.5,388.8,365,373.25,97731,20171211
505537,ZEE ENTER,564.1,576.05,564,567.7,98659,20171211
505590,SVPGLOB,399.7,404,380.1,391.45,4480,20171211
505650,SKYL MILLAR,3.3,3.58,3.3,3.58,1450,20171211
505665,ANTIF BEARNG,498.5,498.5,475,478.95,3666,20171211
505681,BIMETAL BEAR,536.85,536.9,515.15,533.7,1107,20171211
505688,BHARAT GEARS,189,191,185,185.9,7272,20171211
505693,LATIMMETAL,33,33,31.05,31.05,229,20171211
505700,ELECON ENG,94,97.25,92.5,95.65,427642,20171211
505703,DECCAN BEAR.,16.5,17.3,16.5,17.3,126,20171211
505710,GRAUER& WEIL,71.3,73.3,70.75,71.7,161049,20171211
505712,GUJ.AUTO GE,333.2,347,322,326.05,8154,20171211
505714,GABRIEL(I),187,190.95,186.25,187.7,5255,20171211
505720,HERC.HOISTS,144.5,147.9,142.8,143.2,22706,20171211
505726,IFB IND.LTD.,1372.75,1377,1348.2,1355.65,1575,20171211
505729,SINGER INDIA,239,254.65,239,248.7,27854,20171211
505737,INTER.COMBUS,487.8,487.8,455,475.6,1694,20171211
505744,FED MOG GOE,549,549,517,529.45,2849,20171211
505750,JOSTS ENG.,1049,1070,997.45,1002.8,1558,20171211
505790,SCHAEFFLER,5142.05,5142.05,5075,5100,60,20171211
505800,RANE HOLDIN,2070,2281,2070,2246.7,4282,20171211
505827,SNL BEARINGS,319,334.05,310,315.55,5459,20171211
505840,JAIPAN INDUS,46.9,46.9,46.9,46.9,22820,20171211
505850,MANCREDIT,3.1,3.1,2.92,2.95,413071,20171211
505854,TRF LTD.,245.3,252.1,242.4,243.5,13043,20171211
505872,WPIL LTD.,685.9,708,680,696.2,11942,20171211
505890,KENNAMETAL,719,748,719,741.5,5182,20171211
505978,TRITON VALVE,1825,1899,1825,1851.05,669,20171211
506003,SUDAL INDUS,9.05,9.05,9.05,9.05,5,20171211
506016,JRIIIL,1.22,1.33,1.22,1.3,23593,20171211
506022,PRAKASH IND.,156.4,158,143.5,145.15,471786,20171211
506074,ARSHIYA,96.85,98,93.25,96.3,30317,20171211
506076,GRIND NORTON,524.9,527.95,515,517.1,1031,20171211
506079,LAKSHMI PREC,42.85,42.85,40.6,40.6,4074,20171211
506105,STANROSE MAF,186.8,190,186.8,187.1,2251,20171211
506109,GENESYS INT.,340,347,333,335.2,6503,20171211
506128,PARNAXLAB,56,60,53.1,59,50070,20171211
506146,VISAGAR POL,1.82,1.82,1.8,1.82,992355,20171211
506184,KANANI IND,8.62,9.4,8.62,9.4,1733,20171211
506186,GALAXY ENTER,19.65,19.65,19.65,19.65,4231,20171211
506194,ARIH SUPER,151.6,151.6,142.9,148.75,43035,20171211
506197,BLISSGVS PH,207.5,207.5,199.05,200.35,116079,20171211
506222,INEOSSTYRO,1069.4,1100.35,1048,1070.85,5478,20171211
506235,ALEMBIC LTD.,43.85,45.75,43.85,44.25,517830,20171211
506248,AMINES&PLAST,65.35,74.8,63.45,73.15,87681,20171211
506260,ANUH PHARMA,176.25,176.5,172,173.5,12208,20171211
506261,MODISON MET.,74.1,76.9,73.2,76.4,70225,20171211
506285,BAYER CROP,4000.5,4057,3986.85,4038.85,232,20171211
506313,SASHWAT,29.85,29.85,29.85,29.85,1000,20171211
506365,CHEMO PHARMA,44.9,44.9,44.9,44.9,167,20171211
506390,CLARI CHEM,560.95,563.4,558.2,560.6,3000,20171211
506395,COROM INTER,516,526,514.7,516.2,582843,20171211
506401,DEEPAK NITR.,203.95,209.9,203.15,204.75,69261,20171211
506405,DHARAMSI CHM,114.05,115,111.6,112,79430,20171211
506414,DIL LTD,1550,1550,1480.05,1531.05,1148,20171211
506480,GOCLCORP,512.35,531,512.35,526.95,2122,20171211
506520,JAYSHRI CHEM,19,20,18.9,19.45,151973,20171211
506522,JL MORISON,1369.95,1369.95,1275,1285.1,73,20171211
506525,KANORIA CHEM,101.4,102.15,98.45,99.95,57298,20171211
506528,KELTECH EN.,1339,1340,1295,1310,206,20171211
506532,NITTA GELA,218.95,219,210.5,212.6,1647,20171211
506579,ORIENT.CARB.,1186.6,1200,1160,1185.5,1239,20171211
506590,PHIL.CARBON,948.7,958.9,929,932.4,31866,20171211
506597,AMAL PRODUCT,188,189,180.45,185.05,14706,20171211
506605,POLYCHEM,411,411,400,403.95,88,20171211
506618,PUN.CHEM,460.25,462,431.1,457.55,7011,20171211
506642,SADHANA NITR,79,88.2,75.3,86.25,45890,20171211
506655,SUDARSH.CHEM,366.2,398.6,364.3,381.65,69338,20171211
506685,ULTRAMARINE,297,297,289.3,291.8,15279,20171211
506687,TRANSPEK,1352,1375,1341,1350.65,1211,20171211
506690,UNICHEM LAB,301.5,303,300.05,302.2,81124,20171211
506720,ZANDUREALTY,2180,2180,2041.2,2055.55,646,20171211
506734,MYS PETRO,141,143.9,138,140.7,2560,20171211
506767,ALKYL AMINES,594,594,582.3,586.7,357,20171211
506808,TUTICORIN.,12.65,12.65,12.32,12.32,1549,20171211
506820,ASTRAZEN.PH.,1156.85,1190,1155.9,1158.45,1743,20171211
506852,PUN.ALKALI,30.35,30.95,30,30.05,12283,20171211
506854,TANFAC IND.,134.75,135.8,134,135.8,11142,20171211
506858,GUJ.PETRO,20.9,20.9,20.9,20.9,230,20171211
506863,SWADESHI IND,3.24,3.24,3.24,3.24,14773,20171211
506879,GUJ.THEMIS.,61.95,61.95,57.2,58.7,48036,20171211
506910,JAYSN DYEST,72,72,72,72,300,20171211
506919,MAKERS LAB.,100.75,101,94.1,96.25,6278,20171211
506935,CONT.CHEM,5.07,5.07,4.59,4.6,500,20171211
506943,J.B.CHEMICAL,299.45,301,295.05,299.1,5686,20171211
506975,RAJ.PETRO,3,3.28,3,3.21,2400,20171211
506981,BL.CHIP TEX,123,123,110,116.9,7175,20171211
507155,JAGATJIT IND,72.05,76.75,72.05,75,678,20171211
507180,KESAR ENT.,69.35,69.35,63.05,64.2,6865,20171211
507205,TILAKNAG IND,21,22.35,20.65,21.05,32654,20171211
507265,EMERALL,84.95,84.95,84.95,84.95,5,20171211
507315,SAKTHI SUGAR,24.8,24.95,24.6,24.75,6181,20171211
507410,WALCHANDNGR,225.9,231,225.1,226.05,133347,20171211
507435,KHOD.INDIA,70,72.4,68.35,68.8,287,20171211
507438,IFB AGRO,734.95,734.95,705,710.75,474,20171211
507442,DHARANI SUG,30.8,31,30,30.45,12977,20171211
507450,THIRU A.SUG.,63.6,64.05,62.05,63.25,3164,20171211
507458,UNITED BREWE,14.83,14.84,13.44,13.44,139010,20171211
507474,KOTHARI FERM,56,57.9,49,50.85,14530,20171211
507488,G.M.BREWERI,800,829.85,787.95,804.8,15156,20171211
507490,RANA SUGARS,7.13,7.2,7.09,7.1,79678,20171211
507498,PICCADILY SU,8.45,8.5,8.04,8.19,1206,20171211
507508,RIGA SUGAR,15.6,16.45,15.6,16.4,1789,20171211
507514,SOM DISTILL.,177.5,177.7,171.45,173.3,49113,20171211
507525,AMRIT CORP,1205,1205,1145,1153,36,20171211
507526,ASSO.ALCOHOL,229.9,242,228,239.55,63322,20171211
507552,FOODS & INNS,1246.95,1450,1240,1353.2,3471,20171211
507580,IVP LIMITED,190,191,190,190.6,817,20171211
507598,KLRF LTD,93,93,88.4,91.25,3174,20171211
507621,MILKFOOD,261,268,253,263.95,7583,20171211
507645,POLSON LTD.,13100,13500,12701,13323.4,109,20171211
507649,RASOI LTD.,37400.05,39243.5,36000.05,36000.05,7,20171211
507652,RATNAMANI,1.58,1.58,1.58,1.58,5000,20171211
507685,WIPRO LTD.,282.2,289.6,282.2,289.25,103535,20171211
507690,ORIENT BEVER,105,114,105,106,984,20171211
507717,DHAN AGRI,691.9,691.9,678,685.95,1593,20171211
507747,TTK HEALTHCA,850,858.95,820,845,141,20171211
507753,TGVSL,68.5,70.8,66.55,67.55,256312,20171211
507779,KANPUR PLAST,150,151,148.55,149.4,13783,20171211
507785,TAINWALA CH.,118.4,122.95,113.15,120.6,2163,20171211
507789,JAGSON PHAR,37.4,38,36.5,37.1,4165,20171211
507794,KHAITAN CHEM,22.7,23.45,21.8,22.05,98815,20171211
507813,NATI. OXYGEN,47,48.95,43.8,44.95,36,20171211
507815,GILLETTE (I),7099.9,7099.9,6990,7028.2,382,20171211
507817,WIRES FABRIK,119.95,120.55,119.95,120.55,1522,20171211
507828,ANSAL HOUS.,23.5,23.5,22.6,23.05,4902,20171211
507833,COMPUTER PNT,1.12,1.12,1.12,1.12,653,20171211
507836,MAC CHARLES,428.25,443.55,428.1,443.45,562,20171211
507852,ADDI IND.,9.41,9.41,9.41,9.41,1400,20171211
507864,PION INVEST,47.05,49,47.05,49,3953,20171211
507872,ASHNOOR TEX.,24.7,27,24.7,24.7,4576,20171211
507878,UNITECH LTD,8.4,8.7,7.81,8.06,27079039,20171211
507880,VIP INDUS.,357.5,364,352.5,354.9,99021,20171211
507910,FIBERWB IN,315,325,310.25,318.15,87328,20171211
507912,LKP FIN,110.55,119.25,110.55,113.5,10185,20171211
507944,BAJAJ STEEL,227.05,238,218,225.15,22455,20171211
507960,GUJ.HOTELS,144.2,144.2,144,144,100,20171211
507970,PARA. COSMET,32.45,32.45,30.95,31.55,302,20171211
507981,JINDAL HOTL,58,58,54.3,58,18,20171211
507998,SIMMONDS-MAR,109.9,111.75,107.5,108.85,21867,20171211
508136,BNALTD,307,328.6,306.1,307.75,2872,20171211
508486,HAWKINS COOK,2938.55,2950,2905.55,2944.1,1410,20171211
508494,WARREN TEA,152.95,152.95,142.5,145,4816,20171211
508807,IST LTD.,1224.95,1249,1200,1210,382,20171211
508814,COSMO FILMS,356.6,356.6,348.6,349.35,6379,20171211
508860,DIAMANT,0.67,0.67,0.67,0.67,4121,20171211
508869,APOLLO HOSP.,1190,1207.5,1187.1,1191.8,14420,20171211
508875,NITINCAST,171.2,181.1,171,181.1,1288,20171211
508905,SMIFS CAPITA,50.5,50.75,50.5,50.65,1000,20171211
508906,EVEREST INDS,524.95,556,522.95,538.4,14698,20171211
508918,GREYCELLS,43,43,43,43,10,20171211
508922,MSR INDIA,35.25,35.9,34.1,35.3,2152,20171211
508933,AYMSYNTEX,59.8,60.4,59,60,5123,20171211
508941,PANASON CAR,585,598.75,585,593.1,4375,20171211
508969,SULABH ENG.,24.6,24.6,24.6,24.6,49,20171211
508989,NAVNETEDUL,161.55,161.65,156.3,158.55,25943,20171211
508996,SATPROP LTD,5.5,6.44,5.5,5.98,16188,20171211
508998,STERL INTER,1.14,1.14,1.05,1.06,122347,20171211
509009,AUSOM ENT,77.8,88.25,74.1,87.45,97221,20171211
509020,RUCHI INFRA.,4.25,4.25,4.25,4.25,14585,20171211
509026,VJTFEDU,71.95,72,71.95,72,100,20171211
509048,LANCOR HOLDS,38.95,38.95,37,37.3,8228,20171211
509051,INDIAN INFO.,0.19,0.2,0.19,0.19,733911,20171211
509053,BANAS FIN.,4.47,4.75,4.47,4.75,2002,20171211
509055,VISAKA IND.,638,656.9,636.4,638.55,15462,20171211
509069,INFOMEDIA,3.31,3.31,3.31,3.31,1000,20171211
509077,PRESSMN,74.8,79.2,74.65,77.8,27942,20171211
509079,GUFIC BIO SC,95.65,100.1,94.35,97.65,67745,20171211
509148,GOVIND RUBB.,24.75,25,23.35,24.25,114403,20171211
509152,GRPLTD,1303.25,1328.95,1299.95,1314.95,206,20171211
509162,INDAG RUBBER,178,181.75,177,179.75,11148,20171211
509196,M.M.RUBBER,46.9,46.9,46.9,46.9,250,20171211
509220,PTL LTD,53.2,55,53.2,54.6,6681,20171211
509243,TVS SRICHAKR,3329.4,3372.1,3301,3341.5,1042,20171211
509438,BENARES HOT,1091.25,1091.25,1090,1090,40,20171211
509449,BHAGWATI OXY,33.05,33.05,33.05,33.05,1,20171211
509472,CRAVATEX,435,473,435,473,62,20171211
509480,BERGE PAINT,253.45,255.8,250.75,252.2,38368,20171211
509486,CAPRIHANS,115.3,118.35,115.05,115.6,4363,20171211
509488,GRAPHITE IN.,664,683.1,609.6,633.9,567187,20171211
509496,ITDCEM,211.95,213,203.6,204.6,51379,20171211
509525,EMPIRE IND.,2135,2135,2000,2008.2,1057,20171211
509550,GAMMON INDIA,6.35,6.35,6,6.05,65579,20171211
509557,GARWARE WALL,920.75,923.9,915,921.1,836,20171211
509567,GOA CARBON,838,858,815,820.5,41069,20171211
509597,HARDCASTLE,309,325,309,311.9,39,20171211
509627,HIND.DORR,7.35,7.45,6.76,7.39,60402,20171211
509631,HEG LIMITED,1989,2021.65,1829.15,1868.8,111895,20171211
509635,HIND.COMPOSI,472.85,474,461.25,467.3,8907,20171211
509675,HIL,1298.95,1300,1259.6,1279.75,487,20171211
509692,IND.CARD,180,190,180,186,869,20171211
509709,INT.CONVEYOR,22.95,26.1,22.95,25.8,14607,20171211
509715,JAYSHRE TEA,118,121.5,114.7,115.45,16533,20171211
509820,PAPERPROD,345.05,362.4,344,360.2,74057,20171211
509835,PREMIER SYN.,79.3,89.15,76,89.15,7161,20171211
509874,SHALIMAR PAI,207.5,208.9,200.5,202.65,10618,20171211
509895,HIND MILLS,335.1,358,335.1,351.5,569,20171211
509930,SUPREM IND,1187,1191.65,1175,1177,9080,20171211
509945,THACKER,151,157,143.45,157,182,20171211
509966,VST INDUS.,3150,3265.1,3150,3158.1,68,20171211
510245,SWASTI VINAY,4.3,5.06,4.15,4.98,482071,20171211
511012,YAMINI INVES,11.7,11.7,11.66,11.66,10765,20171211
511034,JINDAL DRILL,156.05,159.8,156.05,157.2,3950,20171211
511066,SAKTHI FIN.,37.4,37.4,35.8,35.95,2088,20171211
511072,DEWAN H.FIN.,605,605.35,598.5,600.1,93539,20171211
511076,SAT IND LTD,33.2,33.2,32.1,32.95,18183,20171211
511110,V.B.DESAI,12.41,12.41,12.41,12.41,200,20171211
511116,QUADRANT,1.9,1.96,1.81,1.83,5735,20171211
511122,FIRST CUSTO.,27.9,27.9,27.9,27.9,34,20171211
511131,KAMAN HSG,15,15.15,15,15.1,700,20171211
511144,ASYAINFO,48.35,48.35,44.1,45.75,18920,20171211
511147,WALL ST.FIN.,39.1,40.9,39,39.1,6350,20171211
511153,ANJANIFOODS,22.7,22.7,22.7,22.7,5,20171211
511196,CANFIN HOMES,484.8,491.85,480,483.95,79919,20171211
511208,IL & FS INVE,28.75,29,27.7,27.8,488971,20171211
511218,SHRIRAM TRAN,1384.7,1399.5,1368.15,1391.7,223455,20171211
511243,CHOLAFIN,1299.2,1303.8,1288,1296.2,5846,20171211
511288,GRUH FINANCE,504.3,507,498.55,502.25,2059,20171211
511333,VLS FINANCE,92.8,93.8,91.1,91.5,46041,20171211
511355,IND CEM CAP,5.75,5.75,5.47,5.75,5537,20171211
511359,AD-MANUM FIN,40.6,42,40.6,42,803,20171211
511367,MEGLON,13.45,14.12,13.45,13.86,700,20171211
511389,VIDEOCON IND,21.4,21.4,19.4,19.4,1944161,20171211
511411,SHRISTINFRA,310,320,280,310.25,286,20171211
511413,CREST,255,260,252.75,256.65,1429,20171211
511431,VAKRANGEE,759.95,776.7,756.3,761,238723,20171211
511451,DHARANI FIN.,13.04,13.04,13.04,13.04,4910,20171211
511463,ALEXANDER,25.6,27,25.6,26.9,11364,20171211
511473,IND.BANK MER,21.95,22,20.65,20.9,12236,20171211
511501,BHARAT BHUSH,20,21,19,20.65,2122,20171211
511505,CAPITAL TRUS,530,536,522.7,526.75,2318,20171211
511509,VIVO BIO TEC,47,48.45,44.2,44.3,10800,20171211
511523,VEERHEALTH,11.69,11.69,9.25,10.64,3065,20171211
511533,SAHARA HOUSG,82.5,82.5,68,75,5259,20171211
511551,MONARCH,76,77.75,76,77.05,3969,20171211
511557,PRO FIN CAP.,233.1,238.8,225,236,11583,20171211
511559,TIMES GUARAN,82,82,81.7,81.7,2853,20171211
511589,AVONMORE,36.95,36.95,31.15,34.8,543166,20171211
511593,LIBORD FIN,11.5,12,11.5,11.5,3050,20171211
511601,YASH MANAGE.,14.99,14.99,14.3,14.35,10800,20171211
511605,ARIHANT CAP.,172,174.9,165,165.55,12572,20171211
511611,DCM FINANCIA,3.3,3.4,3.3,3.4,101,20171211
511626,R R FINANCE.,17.15,17.15,17.15,17.15,500,20171211
511628,IMCAP,68.5,71.25,68.5,69.05,23350,20171211
511630,SAMBHAAV MED,13.53,13.95,13.53,13.63,2400,20171211
511654,SUGAL DAM,14.55,14.55,14.55,14.55,1,20171211
511658,NETTLINX LTD,68,69.75,67.5,68.95,14550,20171211
511672,SCANSTL,22,22,19.95,20,1801,20171211
511676,GIC HOUSING,423.95,424.6,410.8,411.75,32291,20171211
511688,MATHEW EASOW,21,21,21,21,122,20171211
511692,AJCON GLOBAL,28,28,28,28,200,20171211
511706,ACTION FIN.,8.86,8.86,8.86,8.86,40000,20171211
511716,ESCORT FINAN,4.86,4.86,4.86,4.86,19403,20171211
511724,BAID LEASING,176,181,173,175.9,37406,20171211
511726,VIPUL LTD,75.45,75.45,73.15,74.2,18047,20171211
511728,KZ LEAS FIN.,8.54,8.54,8.54,8.54,500,20171211
511730,TRC FINAN.SE,11.47,11.47,11.47,11.47,200,20171211
511736,USHDEV INTNL,2.79,2.79,2.53,2.53,107943,20171211
511742,CHOKHANI SEC,45.75,45.75,45.75,45.75,919,20171211
511754,SHALIB.FINAN,142.5,145,127.05,128.45,4192,20171211
511758,MANSI FINANC,36.1,36.1,36.1,36.1,10,20171211
511766,MUTHOOT CAP,614.15,618.5,601.25,611.15,1173,20171211
512018,CNI RES LTD,3.25,3.25,3.25,3.25,1,20171211
512047,ROYAL IND,2,2.07,1.89,1.89,8670,20171211
512068,DECCANGOLD,37.3,37.5,36.75,37.3,63017,20171211
512070,UPL,728,748.7,726.6,745.6,92756,20171211
512093,CRANES SOFTW,1.41,1.64,1.41,1.58,41755,20171211
512105,PROAIMENT,0.87,0.87,0.87,0.87,1340,20171211
512131,SIGNET IND,9.05,9.05,8.7,8.77,158570,20171211
512161,8KMILES,940,952.6,905.5,920.1,17832,20171211
512175,VAMA INDS,27,27.15,25.95,27.1,81207,20171211
512179,SUNTECK REAL,414,420.55,413,418.7,59396,20171211
512197,SILVEROAK,3.04,3.04,3.04,3.04,50,20171211
512217,PRISM MEDI,28.55,31.2,28.55,31.2,5192,20171211
512237,JAI CORP LTD,180,182.4,177,177.7,410831,20171211
512247,ASHIRWAD CAP,2.85,3.13,2.85,2.91,16778,20171211
512257,SVARTCORP,7.5,7.99,7.5,7.8,69994,20171211
512267,MEDIA MATRIX,6.81,6.81,6.5,6.5,15500,20171211
512289,SHIRPUR GOLD,172.55,178,165,166.1,9961,20171211
512296,BHAGYA INL,49.7,51.8,49.25,51,63443,20171211
512297,SHANTAI,147.95,148.5,146,148,151,20171211
512299,STERL.BIOTEC,3.25,3.3,3.21,3.24,25643,20171211
512301,CHAMBAL BREW,5.63,5.63,5.17,5.49,4500,20171211
512344,ARAVALI SEC.,1.9,1.94,1.9,1.94,2500,20171211
512369,ENNORE COKE,3.7,3.7,3.7,3.7,25,20171211
512393,SHARDUL SECU,43.85,43.85,42,42,135,20171211
512399,KAPASHI COMM,53.05,53.05,53.05,53.05,2,20171211
512417,TRITRADE,0.49,0.49,0.49,0.49,7000,20171211
512425,NIRAV COMMER,226.5,226.5,226.5,226.5,5,20171211
512437,APOLLO FIN I,12.57,12.58,12.57,12.58,111,20171211
512441,ENBEE TRADG.,87.05,87.05,87,87,2620,20171211
512455,LLOYDS MET E,17.65,18.3,17.6,17.85,25056,20171211
512463,SHREE GLOBAL,4.55,4.55,4.55,4.55,5500,20171211
512493,GARNET INTL,818.5,818.5,791.5,791.5,290,20171211
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,1000,20171211
512519,DONEAR IND.,72.85,73,70,70.7,10484,20171211
512527,SUPER SAL IN,721.05,721.05,712,716.2,346,20171211
512529,SEQUENT,102.5,102.5,99.8,100.1,16613,20171211
512531,STC INDIA,172,176,169,172.05,4603,20171211
512559,KOHINORFOODS,76.8,78.5,74.9,76.7,97336,20171211
512573,AVANTI FEEDS,2650,2672,2600,2606.25,9508,20171211
512579,GUJ.NRE COKE,1.63,1.66,1.6,1.62,168807,20171211
512587,ZODIAC JRD,45.15,45.15,43,44.6,1375,20171211
512597,KEYNOTE CORP,58.5,59.6,58,59.6,204,20171211
512599,ADANI ENTER,151.15,154.15,149.8,153.35,742317,20171211
512604,HARIA EXPORT,2.55,2.55,2.55,2.55,1650,20171211
512608,BHANDARI HOS,4.12,4.12,3.95,4.01,41292,20171211
512624,REGENTRP,4.95,5.15,4.95,5.15,50,20171211
512626,ORBIT EXPORT,155,155,150.6,151.05,1992,20171211
512634,SAVERA IND,90,90,79,82,1613,20171211
513010,TATA SPONGE,931,948,927.85,932.5,20558,20171211
513023,NAV BHAR VEN,139.9,142.85,139.35,140,23014,20171211
513043,REMI EDEL,41.9,41.9,36.5,40,2488,20171211
513059,G.S.AUTO INT,11.5,11.95,11.43,11.67,17562,20171211
513063,TRANSFREIGHT,16.3,16.3,16.3,16.3,901,20171211
513097,SHIV.BIMETAL,88.75,95,88.2,93.7,148662,20171211
513108,GANDHI SP.TU,315,371.25,315,368.05,75000,20171211
513119,ABC GAS INT,25,25,25,25,5,20171211
513121,ORICON ENT,56.8,57.55,56.25,56.6,44514,20171211
513142,BALASORE,85.1,88.5,84,85.6,507195,20171211
513149,ACROW INDIA,128.6,128.6,128.6,128.6,10,20171211
513151,STI INDIA LT,16.4,17.2,16.4,17.2,3700,20171211
513173,STL STR INF,7.64,7.75,7.64,7.64,20710,20171211
513179,NAT STL AGRO,43.25,44.3,42,42.25,43561,20171211
513216,UTTAM GALVA,24.05,24.45,22.9,23.85,883231,20171211
513228,PENNAR STEEL,64.55,66.9,62.15,63.1,75069,20171211
513250,JYOTI STRUCT,9.6,9.89,9.2,9.25,90414,20171211
513252,JAY USHIN,539,539.1,520,539.1,2423,20171211
513262,ST.STR.WHEEL,1031,1031,991,997.75,3371,20171211
513269,MAN IND.(I),114.9,118,113.8,114.55,65209,20171211
513295,RUCHI STR AL,2.45,2.45,2.45,2.45,110,20171211
513303,MODERN STEEL,17.6,17.7,17.5,17.65,678,20171211
513335,METALFORGE,33,34,32.15,32.6,6192,20171211
513349,AJMERA,338,343,326,327.75,43943,20171211
513353,COCHIN MIN.,134.1,143.75,134.1,139.3,2790,20171211
513361,ISW LTD,2.66,2.91,2.66,2.8,164915,20171211
513369,RAJKUMAR FRG,52,52,50.5,50.5,484,20171211
513375,CARBORUNDUM,388.7,390.25,381.05,382.05,14315,20171211
513377,MINERAL&METL,72,72.6,70.8,71.2,221619,20171211
513397,VALLABH STEL,33.5,33.5,33.45,33.45,1000,20171211
513401,ASHIANA ISP.,29.6,29.6,27,27.7,2279,20171211
513414,SMPL,1.4,1.45,1.4,1.44,41199,20171211
513418,SMFIL,0.41,0.41,0.41,0.41,954,20171211
513434,TATA METALIK,813.65,825.2,813.65,817.85,15340,20171211
513436,SHAH ALLOYS,19,19,18.2,18.2,1350,20171211
513446,MONNETISPA,33,33.5,32,32.1,44509,20171211
513452,ELANGO INDUS,5.1,5.2,5.1,5.1,162,20171211
513456,KANISHK ST.,9.14,9.14,8.65,9.14,630,20171211
513472,SIMPLEX CAST,150,158.95,150,151.65,27160,20171211
513488,SH.STEEL WIR,22,23,21,21.05,1346,20171211
513498,SOUTH.MAGNES,33.7,33.75,33.7,33.7,600,20171211
513509,KALYANI FORG,330,333,325,328.1,1112,20171211
513511,PANCH.STEEL,55.85,58.75,55.85,58.15,5453,20171211
513515,S.R.INDUS.,25.7,25.7,25.7,25.7,32364,20171211
513517,STEELCAST,183,183,175,175.6,3007,20171211
513519,PITTI LAMIN.,89.25,98.2,89,94.1,253347,20171211
513528,GLITTEK GRAN,2.98,2.98,2.69,2.7,1200,20171211
513532,PRADEEP MET.,93.25,97.5,93,95.05,1595,20171211
513534,VARDHMAN IND,13.8,14.05,13.31,13.34,13417,20171211
513536,GNRL,26,28.35,26,28.35,585,20171211
513540,T.N.STEEL TU,24.7,24.7,24.7,24.7,200,20171211
513548,SHARDA ISPAT,62,62.05,62,62,675,20171211
513554,MAHA STEEL,72,73,70.6,70.95,4564,20171211
513558,REAL STRIPS,10.67,10.67,10.67,10.67,3884,20171211
513566,NOVA IRON&ST,12.75,12.75,12.75,12.75,10,20171211
513597,SURANA INDS,3.9,4.17,3.4,4.15,545122,20171211
513599,HIND.COPPER,91.5,92.75,90.6,91.1,578876,20171211
513605,SRIPIPES,398,401.4,390,390.8,23944,20171211
513642,AXEL POLYMER,21.55,21.55,21.55,21.55,100,20171211
513683,NLCINDIA,105.6,106.8,104.95,105.25,60074,20171211
513687,SPECTRA IND.,36.8,37.7,32.7,36.5,10175,20171211
513691,JMT AUTO LTD,5.1,5.1,4.82,4.88,101078,20171211
513693,KIC METALIKS,148.9,148.9,148.2,148.9,13818,20171211
513709,SHILP GRAVUR,130,134,130,130.85,8568,20171211
513713,WHITEORG,113,113,105.35,109.55,11525,20171211
513729,ARO GRANITE,68.5,69.3,68.1,68.4,2967,20171211
514010,HIM.FIBRES,6.5,6.84,5.66,6.12,4274,20171211
514028,RAJKAMAL SYN,10.01,10.01,10,10,5500,20171211
514030,DEEPAK SPINN,89,89,86.25,88.35,2333,20171211
514034,JBF IND.LTD,223.5,227.5,215,217.9,25390,20171211
514036,LOY.TEX MILL,705,705,650.3,653.05,192,20171211
514043,HIMAT.SEIDE,333,365.8,333,363,75560,20171211
514045,BSL LTD.,68,82.8,66.45,82.8,76622,20171211
514087,PBM POLYTEX,118.4,118.5,94,95.05,41426,20171211
514113,ADHINATH TEX,7.18,7.18,6.83,6.83,700,20171211
514138,SURYALATA SP,145.7,145.7,140,140.45,731,20171211
514142,TT LTD.,90,90,83.25,85.15,22863,20171211
514144,UNIWORTH LTD,0.54,0.56,0.54,0.56,1137,20171211
514162,WELSPUN (I),67.8,71.7,67.6,70.9,348173,20171211
514165,IND.ACRYLICS,16.1,18.1,15.8,17.85,1460214,20171211
514167,GANESH ECOSP,397,397,389,391.85,1950,20171211
514171,CEETA IND.,12.9,13.2,12.9,13.2,832,20171211
514175,VARDHMAN POL,35.7,36.15,35,35.45,12166,20171211
514183,BLA ROS IND,43.7,44.3,42.15,42.95,44979,20171211
514211,SUMEET INDS.,31.4,33.15,31.2,32.1,133010,20171211
514215,BINNY LTD.,260.2,265.95,259,259.95,3070,20171211
514221,KLIFESTYLE,0.19,0.19,0.19,0.19,500,20171211
514234,SANGAM INDIA,191,194.9,191,192.75,2358,20171211
514264,SEASONS TEXT,19.5,22,18.25,21.49,11443,20171211
514266,ZENITH FIBRE,122,122,116.75,120.85,1278,20171211
514272,BHILWARA SP.,9.24,9.24,9.24,9.24,4401,20171211
514274,AARVEE DENIM,46.9,49.7,44.4,45.5,67086,20171211
514280,SANRHEA TECH,41.85,41.85,41.85,41.85,89,20171211
514286,ASHIMA LTD.,30.7,32.7,30.7,31.85,148539,20171211
514300,PIONEER EMB,40.25,41.5,40,40.8,13239,20171211
514302,VIPPY SPIN.,47.4,47.4,46.1,46.1,1057,20171211
514312,JAY HIND SYN,2.79,2.79,2.78,2.78,2600,20171211
514316,RAGHUVIR SYN,126,132.3,121.1,132.3,350,20171211
514318,JATTAINDUS,36.3,36.3,36.3,36.3,200,20171211
514322,KAMADGIRI,98.35,106.45,98.35,102.45,2953,20171211
514324,OMNITEX IND.,17.25,17.25,17.25,17.25,1400,20171211
514326,PATSPIN INDI,30.7,30.7,29.3,30,13825,20171211
514348,WINSOME YRN,2.09,2.09,2.07,2.08,32913,20171211
514354,PREMIER POLY,40.1,40.6,40.1,40.6,14,20171211
514394,AJIL,58.5,68.15,57.3,68.15,28287,20171211
514400,GARWARE SYN.,8,8,7.99,7.99,550,20171211
514412,SARUPINDUS,69.1,75.5,69.1,70.75,317,20171211
514418,MANORG,165,171.9,161.6,167.05,8758,20171211
514428,HINDU.ADHESI,80,82.75,78.5,79.65,2105,20171211
514442,SRI KPR IND,26.9,29.1,26.7,27,6723,20171211
514448,JYOTI RESINS,65.9,65.9,65.9,65.9,56,20171211
514450,MAHA.RUBTECH,52.25,54.4,52,54.2,3150,20171211
514470,WIMSOME TEXT,64.9,66,63,64.95,44573,20171211
514474,FAIRDEAL FIL,48.8,48.8,40.6,43.15,14768,20171211
515018,REG.CERAMIC,4.9,5.1,4.65,5.1,2698,20171211
515030,ASAHI IN.GLA,374,378,372.45,373.2,7571,20171211
515037,MURD.CERAM,43.2,46.95,42.55,46.2,104838,20171211
515043,SAINT-GOBAIN,59,60.8,59,59.3,66520,20171211
515055,ANANTRAJ,61,61.2,59.6,60.2,214703,20171211
515085,RESTILE CER.,8,8,6.18,7.27,10579,20171211
515093,MADHAV MARB.,71,71,67.5,67.65,33664,20171211
515127,RAMMAICA (I),22.5,22.5,22.5,22.5,1800,20171211
515145,HIND.NAT.GLS,168.9,184.85,168.1,174.2,11825,20171211
515147,HALDYN GLASS,42.8,43,42.2,42.8,54443,20171211
516003,SARDA PLY.,149.95,151.2,141,151.2,2548,20171211
516007,MANGALAM TIM,35.55,36.45,35,35.65,12674,20171211
516016,SHREYANS IND,195,219,193.8,210.35,202194,20171211
516020,AGIO PAPER,5.8,6.06,5.8,6,2327,20171211
516022,STAR PAPER,236,280.85,236,280.85,531738,20171211
516030,YASH PAPERS,52.9,56.4,52.8,54.75,826279,20171211
516032,SARDA PAPERS,7.55,7.55,7.55,7.55,200,20171211
516064,ARROWGREEN,489.05,494,483.05,485,1405,20171211
516072,VISHNU CHEM,371,371,360,360.2,650,20171211
516078,JUMBO BAG,13.1,13.1,13.1,13.1,200,20171211
516082,N.R.AGARWAL,445.9,495.9,440,476.95,88231,20171211
516086,SH.RAJES.PAP,15.94,16.6,15.94,15.94,2500,20171211
516092,PUDMJEE IND,13.69,13.69,13.69,13.69,500,20171211
516096,SANGAL PAPER,101.7,102.6,97,101.7,310,20171211
516106,SH.KARTHIK P,20,21.35,18.55,21.35,81849,20171211
516108,S.I.PAPER,124,127.95,122,127.95,82563,20171211
516110,SCANDENT,10.9,10.9,10.9,10.9,250,20171211
517015,VINDHYA TELE,1385,1385,1341.2,1348.75,284,20171211
517035,RUTTONSHA IN,51,54.4,50.95,54,3401,20171211
517041,ADORWELDING,522,522,490,490.65,3094,20171211
517059,SALZER ELEC,224,236.7,224,232.7,74380,20171211
517063,JETINFOTRAN,55.5,55.5,54.3,54.35,2180,20171211
517080,HIGHGROUND,19.25,19.5,18.82,19.39,237445,20171211
517096,APLAB LTD.,25,25,23.5,24,2933,20171211
517119,PCS TECH,30,30,28.6,28.65,4948,20171211
517140,MOSER BEAR,4.2,4.2,4.12,4.15,52849,20171211
517146,USHA MART.LT,23.15,23.45,22.7,23.2,154990,20171211
517164,ZENITH COMP.,1.96,1.96,1.96,1.96,13630,20171211
517166,SPEL SEMICON,16,16,14.9,15.1,44413,20171211
517168,SUBROS LTD.,254.15,259.95,248.55,256.45,9338,20171211
517174,HONEYWELL,17330,18610,17000,18440.8,448,20171211
517201,SWITCH.TECH.,80.9,84.9,80.9,84.9,301,20171211
517206,LUMAX IND,2108,2222,2108,2168.85,2310,20171211
517214,SPICEMOBI,22.5,22.95,21,22.95,59244,20171211
517224,SUJANA INDUS,0.94,0.94,0.9,0.9,176660,20171211
517228,TREND ELECT,11.55,11.55,10.5,10.5,700,20171211
517230,PREM.AU.ELEC,7.56,8.34,7.56,8.2,3064,20171211
517236,CALCOM VISIO,9.83,9.83,9.83,9.83,2000,20171211
517238,DYNAVISION,64,64.05,64,64.05,500,20171211
517246,BCC FUBA,15.75,15.75,15.75,15.75,1180,20171211
517258,PRECISION EL,36.1,37.8,36.1,36.1,1175,20171211
517264,FINELINE CI,14.68,14.68,14.68,14.68,9400,20171211
517271,HBL P SYS,63.55,70.4,63.15,69.4,1180209,20171211
517288,GUJARATPOLY,9.18,9.18,9.18,9.18,130,20171211
517300,GUJ.IND.POW.,131.1,137,128.6,133.95,254321,20171211
517330,CMI LTD.,253.1,269.85,253.1,258.2,38315,20171211
517334,MOTHERSON SS,373.1,381.6,373.1,378.7,168507,20171211
517344,MINDTECK (I),74,74.45,72.2,72.85,3689,20171211
517354,HAVELLSINDIA,537,542.8,535.9,537.3,39541,20171211
517356,ACI INFOCOM,9.45,9.75,9.3,9.4,1988505,20171211
517370,INCAP LTD.,81.2,82,79,82,2742,20171211
517372,GUJ.INTRUX,102,102.85,98.3,102.35,993,20171211
517380,IGARSHI MOT,873.5,873.5,850.05,856.45,1012,20171211
517385,SYMPHONY,1607,1620.5,1596,1602,878,20171211
517393,VINTRON INF.,0.32,0.32,0.32,0.32,737,20171211
517415,LEE&NEE SOFT,3.1,3.25,3.1,3.25,6751,20171211
517417,PATEL AIRTEM,195,196,185,185.8,21288,20171211
517421,BFLYGANDHI,516,540,496,509.5,6067,20171211
517433,INNOV.SOFTW.,1.02,1.02,1.02,1.02,612,20171211
517437,DUTRON POLY.,142.9,142.9,131.25,141.5,1108,20171211
517447,R.S.SOFTWARE,84.1,85.15,81.9,82.8,82459,20171211
517449,MAGNA ELECTR,235.2,248.3,229,230.1,32167,20171211
517467,MARSONS,5.31,5.35,4.95,5.14,170396,20171211
517477,ELNET TECH.,173.4,183.6,166.05,183.6,59865,20171211
517481,APTL,5.85,6.07,5.85,5.85,17776,20171211
517494,ACCEL TRANS,3.2,3.2,3.2,3.2,500,20171211
517498,WEBELSOLAR,103,108.5,102,105.8,73657,20171211
517500,ROTO PUMPS,113.75,116.65,112.5,113.8,11952,20171211
517506,TTK PRESTIGE,7125,7450,7101.55,7352.25,609,20171211
517514,DHINDIA,30.35,31,29.25,30.55,5927,20171211
517518,LEEL,274.25,274.25,266,267.75,11996,20171211
517522,RAJ GLO WIR,672,672,664,670.75,3299,20171211
517530,SURANATP,6.42,6.61,6.35,6.5,24795,20171211
517536,ONWARD TECHN,139,142,136.4,136.85,26229,20171211
517544,CENTUM ELEC,636.95,640,628.05,630.1,2078,20171211
517546,ALFA TRANSFO,30.5,30.5,30.5,30.5,105,20171211
517548,STARLITE COM,56,57.5,54.25,56,137202,20171211
517552,ADVANCED MIC,6.9,6.9,6.9,6.9,1,20171211
517554,NHCFOODS,14.18,16.11,14.06,15.67,135897,20171211
517556,PVP VENT LTD,5.1,5.63,5.1,5.28,51308,20171211
517562,TRIGYN TECH,129.95,131.7,127,128.15,37422,20171211
517569,KEI INDUST.,412.8,416.65,405,407.45,44772,20171211
517571,IMPPOWERS,111.65,111.65,106,106,1665,20171211
518011,KEERTHI,197.45,200,188.1,190.7,3438,20171211
518029,GUJ.SIDH.CEM,34.25,34.25,33.6,33.9,5431,20171211
518075,SURAJ PRODUC,15.2,15.2,15.2,15.2,1100,20171211
518091,ANJANI PORTL,230.05,238.3,230.05,234.5,1643,20171211
519003,MODINATURAL,136,138.5,135,135.85,544,20171211
519031,SHAH FOOD(P),125,125,97.1,104,775,20171211
519091,TASTY BITE,6420,6620,6420,6600,309,20171211
519097,RITESH INTER,4.2,4.2,4.2,4.2,100,20171211
519105,AVT NATURAL,45.05,47.2,45.05,46.2,50453,20171211
519126,HIND.FOODS,340,344.3,340,344.3,440,20171211
519136,NAHAR INDUST,99.85,100.9,99,100.2,5524,20171211
519152,VADILAL ENT,830,850,830,850,478,20171211
519156,VADILAL IND,991.5,1033.7,977.55,997.9,4585,20171211
519183,ADF FOODS LT,312,319.4,309.45,311.6,85612,20171211
519214,WILLIAM.FIN.,38.95,42,38.95,38.95,1895,20171211
519216,AJANTA SOYA,66.15,71.45,64.05,69.8,40999,20171211
519224,WILLIAM.MAGO,93,93.45,88.1,88.1,1390,20171211
519248,JVL AGRO,26.2,26.65,25.1,25.8,89627,20171211
519260,SANWARIA,20.9,21.2,19.7,19.85,646462,20171211
519262,PRIMA AGRO L,23.15,23.15,23.15,23.15,400,20171211
519279,MADHUR IND,9.32,9.48,8.86,8.86,19435,20171211
519285,TARAI FOODS,5.53,5.82,5.53,5.82,5551,20171211
519287,MODERN DAIRI,9.31,9.75,9.3,9.57,18412,20171211
519295,BAMBINO AGRO,235,242.15,234,240.8,5063,20171211
519299,PRIME INDS.,0.98,0.99,0.97,0.99,400,20171211
519307,VIKAS WSP,12.65,12.85,12.35,12.59,224246,20171211
519359,POONA DAL,63.35,63.35,57.85,58.35,9585,20171211
519367,TRANSGL.FOOD,8,8,7.75,7.75,1650,20171211
519373,VIMAL OIL FD,14.75,14.75,14.1,14.1,600,20171211
519383,ANIK INDS,51,53,51,51.5,2370,20171211
519421,KSE LIMITED,2050,2139.4,2050,2125,1425,20171211
519455,NARBADA,27.1,28,27.1,28,2557,20171211
519457,VIRAT CRANE,45.6,47.85,45.6,47.85,27462,20171211
519463,IB INFOTECH,15.2,15.2,15,15,300,20171211
519475,CHORDIA FOOD,123,123,123,123,1,20171211
519483,TAI INDUST.,16.65,16.65,16.65,16.65,210,20171211
519491,OCEAN AGRO,25,25,25,25,1670,20171211
519494,N K INDUST.,51.2,54,50.3,50.3,3161,20171211
519532,ASIAN TEA,18.9,18.9,17.2,17.95,2463,20171211
519552,HERITGFOOD,788,795.8,764.85,780.4,2507,20171211
519560,NEHA INTER.,7.5,7.6,7.14,7.19,27207,20171211
519566,SIMRAN FARMS,129.35,129.35,129.35,129.35,346,20171211
519570,LAKSHMI OVER,32,32.45,30.6,31.35,94170,20171211
519588,DFM FOODS,2035.05,2035.05,2005,2008.05,59,20171211
519600,CCL PRODUCTS,310.55,318,309.15,311.9,1682,20171211
519602,KELLTONTEC,110,110.1,105,108.4,20554,20171211
519612,MAHAAN FOODS,17.85,17.85,17.85,17.85,100,20171211
520008,RICO AUTO,92,96.7,91.4,95.6,428869,20171211
520021,OMAX AUTOS.,76.4,82.9,73.2,77.8,203162,20171211
520043,MUNJAL SHOWA,275,278.85,272.45,275,6504,20171211
520051,JAMNA AUTO,67.4,68.7,66.1,66.55,541729,20171211
520056,SUNDAR.CLAY,5174,5225,5174,5220,72,20171211
520057,SONA KOYO ST,113.25,113.7,110,110.4,35229,20171211
520059,MUNAUTO,83.05,83.25,81.8,81.85,10780,20171211
520066,JAYBH.MARUTI,527.7,530.25,518.85,521.25,6722,20171211
520073,RACLGEAR,69.7,69.9,68,68.3,11007,20171211
520075,SAMKRG PIST.,343,347.5,338.55,339.95,2640,20171211
520077,AMTEK AUTO,25.25,25.9,25.25,25.65,74710,20171211
520086,SICAL LOG,231.9,231.9,222.05,224.7,9296,20171211
520111,RATNAMNI MET,1032.65,1032.65,984.5,996,426,20171211
520113,VESUVIUS IND,1232,1240,1210.1,1223.95,223,20171211
520119,AUTOMOTIVE S,81.1,83.45,80.1,83.45,3447,20171211
520121,ARCEE INDUST,1.81,1.81,1.81,1.81,200,20171211
520123,ABC INDIA,93.05,94.45,92.4,94.45,5565,20171211
520127,BALURGHAT TE,5.93,5.93,5.93,5.93,2800,20171211
520141,SIBAR AUTO,12.01,12.01,12.01,12.01,500,20171211
520151,SHREY SH LOG,581.25,589.8,563,582.8,1637,20171211
520155,STARLOG,67,67,60,64.4,795,20171211
521014,EUROTEX IND,35.9,35.9,35.9,35.9,2,20171211
521016,INDO COUNT,117.25,117.25,113.9,114.4,48773,20171211
521018,MARAL OVERS,40.35,41.85,40.3,40.95,2333,20171211
521030,NAKODA,0.43,0.43,0.39,0.43,133005,20171211
521034,SOMA TEXTILE,18,18,17.1,17.1,31114,20171211
521038,TAM.JAI.MILL,4.36,4.36,4.36,4.36,200,20171211
521048,ADV LIFESTY,26,26,26,26,40,20171211
521062,OCTAVE,1.47,1.49,1.47,1.49,1200,20171211
521064,TRIDENT,88.2,95,88.2,91.45,519236,20171211
521070,ALOK INDS.,3.5,3.5,3.28,3.33,878039,20171211
521082,SPENTEX INDS,5.1,5.29,4.96,5.07,21751,20171211
521097,AMARJOTHI SP,169.05,174,169.05,173.4,8505,20171211
521105,OLYMPIA IND.,280,280,254.7,262.5,1610,20171211
521109,NAGREEKA EXP,48.5,51.45,47.85,48.35,17606,20171211
521113,SUDITI IND.,71,72.75,70.2,72.75,2510,20171211
521141,ADITYA SPIN.,8.76,8.76,8.76,8.76,500,20171211
521149,PRIME URBAN,21.05,22.3,21.05,21.65,901,20171211
521151,DHANLXMI FAB,33.3,33.3,31.05,31.05,360,20171211
521163,ZODIAC CLOTH,221,231.5,220,225.75,8869,20171211
521167,FRONT BUSS,7.11,7.49,7.11,7.21,2146,20171211
521180,SUPER SPIN.,20.5,21,19.75,19.85,56908,20171211
521182,SEASONS FUR.,6.33,6.4,6.33,6.4,1200,20171211
521194,SIL INVEST,473,522,473,489.75,14775,20171211
521200,SURYLAK.COTT,88,90,87.85,88.25,9225,20171211
521206,SAMTEX FASH.,6.3,6.3,5.85,5.9,145333,20171211
521216,DHAN ROTO SP,29.75,29.75,28.5,29.25,8074,20171211
521220,DAMOINDUS,129,129.6,127.3,128.15,3441,20171211
521222,SANBLUE,2.95,2.95,2.95,2.95,125,20171211
521226,UNI ROYAL IN,9.61,9.64,9.61,9.64,1370,20171211
521228,TATIA GLOB,0.39,0.39,0.39,0.39,50,20171211
521240,SAMBANDAM SP,156.15,159.9,155.1,155.35,771,20171211
521242,KANDAGIRI SP,39,39,37.05,37.05,135,20171211
521248,KITEX GARMEN,299.9,303,295.1,296.75,5014,20171211
522001,CRANEX LTD.,15.55,16.3,15.55,16.3,1141,20171211
522004,BATLIBOI LTD,27.7,31.4,26.5,30,1764982,20171211
522005,AUSTIN ENGG.,63.7,64.75,61.6,61.75,1314,20171211
522014,UNITED DRILL,230,230,230,230,70,20171211
522017,FLUIDOMAT,192.3,196.7,192.3,192.8,702,20171211
522027,EMA INDIA,24,25.4,24,25.4,95,20171211
522029,WINDSOR MACH,100.75,102.4,98,98.85,32392,20171211
522034,SHANTHI GEAR,143.5,143.55,141,141.3,3430,20171211
522064,HONDA SIEL,1360,1360,1316.05,1325.2,1731,20171211
522073,HITECHGEAR,521,537.1,504.7,528.45,20225,20171211
522074,ELGI EQUIP,270.8,274,260,266.5,3796,20171211
522085,STONE INDIA,60.25,62.55,58.3,62.15,35962,20171211
522101,KILBURN ENGG,83,84.5,81.5,81.75,7107,20171211
522105,BIRLA PRETEC,7.99,7.99,7.3,7.69,149491,20171211
522108,YUKEN INDIA,3035,3035,2800,2964.55,89881,20171211
522113,TIMKEN (I),884.8,890,871.05,873.15,1105,20171211
522122,VOITH PAPER,791,824.9,788,808.3,879,20171211
522134,ARTSON ENG,84.2,86,82.5,83.65,25340,20171211
522152,SOLITAIR MC,54.95,57.5,54.95,56.75,2487,20171211
522163,DIAMONPOWER,18.7,18.8,17.85,18.1,119377,20171211
522165,INDSIL HYD,158,159,150,151.05,11674,20171211
522183,ITL INDUSTRS,239.7,245,233.4,237.85,6286,20171211
522195,FRONTIER SPR,202.05,221,202,216.85,4191,20171211
522205,PRAJ IND.LTD,114.4,118,113.15,113.7,515638,20171211
522207,RASANDIK ENG,141.9,166.85,141.9,165.5,14401,20171211
522209,YOGI SUNGWON,1.67,1.67,1.67,1.67,501,20171211
522215,SWISS GLASS,176.6,186.95,172,180.05,10564,20171211
522217,GUJ APOIND,239.95,240,235.3,237.85,2896,20171211
522229,TANEJA AERO.,61.05,63.3,59.85,60.4,34535,20171211
522231,CONART ENG.,45.5,45.5,42.5,42.9,2339,20171211
522241,M.M.FORGINGS,950,1022.4,944.95,992.25,4819,20171211
522249,MAYUR UNIQ.,509,514.3,503.3,511.45,11440,20171211
522251,CENLUB INDUS,65.9,68.4,62,68.4,70404,20171211
522257,RAJOO ENGIN.,35.5,36.7,35.05,35.75,61609,20171211
522261,DOLPHIN OFF.,116.55,117.2,112.8,113.3,20730,20171211
522263,JMC PROJECTS,580.65,598.85,580.1,586.3,1671,20171211
522267,VEEJAY LAKSH,50,55,50,54.6,2136,20171211
522275,GET&D,408.55,410.55,400.1,401.55,13914,20171211
522281,RAM RAT.WIRE,183,198,182,193.75,57468,20171211
522285,JAY NECO IND,8.7,9.09,8.33,8.87,87673,20171211
522287,KALPA.POWER,439.25,442.25,430,431.45,2682,20171211
522289,IFM IMPEX,4.65,4.65,4.65,4.65,1,20171211
522292,CHANDNI TE,47.5,48.3,45.25,48.25,9943,20171211
522294,T & I GLOBAL,62.6,62.6,60.5,61.35,4688,20171211
522295,CONTROL PRNT,499.85,503.95,494,500.65,1733,20171211
522650,BEMCO HYDRAU,159,159,145.1,145.6,505,20171211
523007,ANSAL BUILD.,97.7,97.7,95,95.95,34283,20171211
523011,WEIZMANN LTD,75.6,75.95,73.5,75.95,10735,20171211
523019,B.N.RATHI SE,42.5,42.5,39.15,40.7,4341,20171211
523021,RISHITECH,66,68.5,64.1,66,20839,20171211
523023,SINCLAIR HOT,413.55,427.85,413.55,416.2,7274,20171211
523025,SAFARI IND.,590,590,551,553.3,1089,20171211
523100,COSMO FERR.,27.2,28,26.3,26.9,1176,20171211
523116,SANCO TRANS,270,270,251.1,268,21,20171211
523120,ADOR MULTI.,22,22,22,22,3000,20171211
523127,EIH ASSO.HOT,395,395,390,390,2,20171211
523144,MEDI CAPS,26.7,28.25,26.7,27.25,24011,20171211
523151,OTCO INTERN.,36.7,36.7,36.7,36.7,1000,20171211
523160,MORGAN CRU,987,987,936,965.2,694,20171211
523204,ABAN OFFSHO,193.1,194.3,190.8,191.3,125661,20171211
523207,KOKUYOCMLN,125,125.2,120,120.65,22168,20171211
523218,KILBURN OFFI,4.97,5.2,4.97,5.2,7,20171211
523229,BHARAT SEATS,233.6,239.75,232.05,232.8,17575,20171211
523232,CONT.PETRO,43,43,43,43,108,20171211
523248,MACHINO PLAS,254,254,232.5,233.95,2338,20171211
523260,PEARL POLYME,36,36,35,36,1921,20171211
523261,VENKEY'S (I),2816,2816,2785,2794.25,3161,20171211
523269,ADVANI HOTEL,73.8,83.6,73.8,79.35,67812,20171211
523277,G.V.FILMS,0.69,0.75,0.69,0.72,78197,20171211
523283,SUPER HOUSE,178.15,179.3,175.05,175.7,1937,20171211
523289,RAMA VISION,13.79,13.79,13.79,13.79,2350,20171211
523301,TCPL PACK,641.9,641.9,617.75,621,1663,20171211
523319,BALMER LAWRI,267.7,269.4,258,258.65,34118,20171211
523323,KOVAI MEDI.,1374,1389,1335,1348.1,2154,20171211
523329,ELDECO HOUS.,2287,2287,2249.9,2250,343,20171211
523367,DCMSHRIRAM,570,595.95,569.75,574.4,39987,20171211
523369,DCM SHR.IND,321,341,321,331.2,44472,20171211
523371,MAWANA SUGAR,99.7,101.25,95,96,61713,20171211
523384,MAH.RAS.APEX,84.85,84.85,84.85,84.85,11447,20171211
523385,NILKAMAL L,1777.45,1825.25,1750,1765.35,10835,20171211
523391,NAHAR POLY,60.25,61.7,60,60.95,3177,20171211
523395,3M INDIA LTD,15767.95,15829,15525,15555.55,331,20171211
523398,JCHAC,2629.95,2688.9,2555.7,2565.4,1393,20171211
523405,JM FINANCIAL,152,159,151.05,158.2,264490,20171211
523411,ADCINDIA,211.5,219.2,211.5,213.25,838,20171211
523445,REL INDL INF,529,533,521,523.7,103658,20171211
523449,SHARP INDIA,54.05,55.25,53.95,53.95,3700,20171211
523457,LINDEINDIA,495.1,495.1,484.45,487.9,2222,20171211
523465,IND.BANK HSG,24.05,24.05,24.05,24.05,250,20171211
523467,JAIMATA GLAS,0.38,0.38,0.36,0.38,83742,20171211
523475,LOTUS CHOC,20.9,20.9,20.9,20.9,944,20171211
523483,PACIFIC IND.,150,155,140.15,148.8,344,20171211
523489,CMM HOSPITAL,12.7,12.7,12.7,12.7,2400,20171211
523523,RAINBOW PAP.,2.59,2.59,2.59,2.59,28000,20171211
523537,APM INDUS.,62.95,63.35,62.3,62.6,17040,20171211
523539,PRECISION WR,235.6,239.3,231.6,235.65,24938,20171211
523550,KRYPTON IND,13.65,14.32,13.65,14.32,1100,20171211
523558,NETWORK LTD.,4.5,4.5,4.5,4.5,102,20171211
523566,MARTIN BURN,33.5,34.6,33.5,34.05,10755,20171211
523574,FEL,54.9,55.1,51.7,51.95,480842,20171211
523586,IND.TONERS,316.2,325,311,322.5,32994,20171211
523592,JENSON &NICH,7.68,7.68,7.22,7.26,13064,20171211
523594,KUNSTSTOFFE,29.9,29.9,27.5,27.5,314,20171211
523598,SHIPP.CORPN,99.8,100,94.45,95.1,546875,20171211
523606,SIKA INTER.,174.75,184.95,173,173.5,3462,20171211
523610,ITI LTD.,137.7,139.05,136.1,136.65,93512,20171211
523618,DREDGING COR,650,668.75,646.2,656.55,33717,20171211
523620,PHARMASIA,31,31,30.9,30.9,662,20171211
523628,PODDAR,1568,1569,1520,1528.25,610,20171211
523630,NATIONAL FER,66,66.85,64.7,65.35,485778,20171211
523638,IP RINGS LTD,193,193,190,191.85,3378,20171211
523642,PI INDUS.LTD,960,968.55,937.8,942.25,8385,20171211
523648,PLASTIBLEND,227.1,228.9,226.3,227.9,1506,20171211
523660,WATERBASE,192.7,198.5,192.7,195.25,252363,20171211
523672,FLEX FOODS,120,123.65,120,121.2,13430,20171211
523676,GOLKUNDA DIA,18.05,18.05,18.05,18.05,69,20171211
523694,APCOTEX IND,495.1,510,491.3,496.05,664,20171211
523696,FORTIS MLR,56.6,58.4,56.3,56.75,10788,20171211
523704,MASTEK LTD,396.4,415,393,395.55,152585,20171211
523710,SAYAJI HOTEL,246,246,246,246,100,20171211
523716,ASHIANA HOU,173,174.6,166.3,170,19414,20171211
523722,SVAM SOFTWAR,0.54,0.54,0.54,0.54,200,20171211
523724,VIJAY SHA.BU,31.95,32.9,28.2,29.2,409938,20171211
523732,ECO BOARD IN,4.66,4.89,4.66,4.89,700,20171211
523736,DPL,135.95,145,133.55,142.25,34885,20171211
523754,EPC INDUS.,168,170.75,167.5,167.95,25939,20171211
523756,SREIINFRA,101,102.45,99.85,100.15,3162921,20171211
523768,GUJ.BOROSIL,140.45,140.45,134.05,135.75,58485,20171211
523792,MAZDA LTD,372,375,363.5,369.5,5286,20171211
523796,VICEROY HOTE,17.3,17.6,17.2,17.3,16702,20171211
523820,NEOCORP INTE,3.27,3.4,3.27,3.39,17519,20171211
523826,SOVEREIGN DI,10.45,10.45,10.45,10.45,1,20171211
523828,MENON BEAR.,89.9,95,89.3,91.45,29954,20171211
523836,GUJ.RAFFIA,50.65,50.7,50.35,50.35,883,20171211
523838,SIMPLX INFRA,579,581.15,565,575.5,4135,20171211
523840,INN.TECH.PAC,109,115.25,109,114.2,95145,20171211
523842,SUPER TANNER,5.48,5.95,5.44,5.83,73661,20171211
523850,AXTEL INDUS.,114,114,107.95,109.45,12366,20171211
523874,PRECI CONTNR,0.3,0.3,0.3,0.3,3509,20171211
523890,DS.KULKARNI,24.55,24.55,22.7,23,12600,20171211
524000,MAGMA FIN,167,167,162.05,163.35,61758,20171211
524019,KINGFA,849,849,839.95,846.2,2365,20171211
524031,PATIDAR,10.05,11,10.05,11,91,20171211
524037,RAMA PHOSPH,103.95,103.95,97.1,98.9,393,20171211
524038,VENLON ENTR,4.29,4.29,3.89,4,10,20171211
524051,POLYPLEX,529.6,551.75,529.6,544.8,1649,20171211
524075,ALBERT DAVID,346.45,346.75,335,340,3089,20171211
524080,HAR.LEATHER,56.15,56.6,52.5,52.85,4365,20171211
524084,MONSANTO (I),2452,2466.8,2452,2460.3,188,20171211
524091,ACRYCIL LTD.,570,586.75,570,571.3,1686,20171211
524109,KABRA EXTR,122.1,123.6,120,121.95,12852,20171211
524129,VINYL CHEM,87.2,89.05,86.1,87.45,74135,20171211
524136,PEE CEE COSM,152.3,152.3,141.5,149.8,791,20171211
524164,IOL CHEM PH,74.5,75.8,74.5,75.35,29128,20171211
524174,KESAR PETRO,60,61.8,58.25,59.1,1026104,20171211
524200,VINATI ORG.,992.8,1013.25,991.1,1008.55,1014,20171211
524202,LACTOSE(I),173,173,162.4,165,3086,20171211
524204,TEESTA AGRO,24.35,24.35,24.35,24.35,100,20171211
524208,AARTI INDUST,888.65,899.9,882.85,894.95,2240,20171211
524210,PENTOKEY ORG,22.1,22.1,21.05,22.1,196,20171211
524212,WANBURY LTD,39.9,39.9,39.9,39.9,21213,20171211
524218,RESONANCE,33.6,33.6,31,31.9,3189,20171211
524226,GUJ AMB EXP,192.5,192.9,181.15,183.35,49662,20171211
524230,RASHTR.CHEM.,94.45,95.45,92.15,92.6,1454995,20171211
524280,KOPRAN LTD.,65.25,65.8,64.05,64.35,20274,20171211
524288,AIMCO PESTI.,220,252.25,220,252.25,33940,20171211
524314,GUJ.TERC LAB,9.58,9.59,9.58,9.59,5790,20171211
524324,SEYAIND,735.25,758.95,711,713.6,2869,20171211
524330,JAYANT AGRO,392.9,397.35,387.3,390.4,2514,20171211
524332,BCL,137.2,137.2,137.2,137.2,7331,20171211
524336,SH.HARI CHEM,50,50,50,50,146,20171211
524342,INDOBORAXC,408.2,420,401.05,411.3,4057,20171211
524348,AARTI DRUGS,560,560,542.05,549.8,393,20171211
524370,BODAL CHEM,168.2,171.95,165.1,169.25,52377,20171211
524372,ORCHIDPHAR,17.5,18.15,17.5,17.7,60191,20171211
524394,VIMTA LABS,166.5,166.75,155.55,157.25,25660,20171211
524396,BIOFIL CHEM,17.95,17.95,17.05,17.1,1550,20171211
524400,ISHITA DRUGS,24.6,24.6,23.4,23.4,660,20171211
524404,MARKSANS,38,38.3,36.9,37,470300,20171211
524408,UNIV.STARCH,24.9,26,24.9,26,1000,20171211
524412,AAREY DRUGS,58,62.8,57.45,61.2,181506,20171211
524440,CAMEX LTD,28.65,30.6,28.65,29.9,969,20171211
524444,KAVITIND,25.95,25.95,23.55,23.55,20576,20171211
524470,SYNCOM FORM.,2.2,2.22,2.09,2.14,1792872,20171211
524480,RIDHI SIDHI,679.9,696.9,620,636.55,38375,20171211
524494,IPCA LAB LTD,548,548.9,531.6,532.65,3546,20171211
524500,KILITCH DRUG,90,92.5,90,91,1859,20171211
524506,CORAL LAB.,929.95,970,921,925.95,1250,20171211
524518,KREBS BIOCHM,106.3,110,106,110,2036,20171211
524520,KMC SHIL,22.95,23,21.85,22,35591,20171211
524522,LAFFANS PETR,27.5,27.5,25.3,26.5,542,20171211
524542,SUKJIT STRCH,399.05,404.95,393,404,1898,20171211
524558,NEULAND LAB.,891.5,932.2,891.5,907.1,11061,20171211
524570,PODDAR PIGM.,297.8,298,284,287.95,1533,20171211
524576,VIVID IND,55.25,58,55.25,57.9,6529,20171211
524580,PRIYA LTD.,41.35,41.35,39.3,40.05,2700,20171211
524582,TIRUPATI STA,22.85,25.25,22.85,22.9,7840,20171211
524588,EMEDTECH,7.26,7.26,7.26,7.26,1,20171211
524590,HEMORGANIC,13.6,13.6,13.6,13.6,9843,20171211
524594,ASHOK-ALCO,94.1,112.9,94.1,105.2,28306,20171211
524598,AKSHARCHEM I,663.45,665,655.95,660.1,1708,20171211
524602,SHIVA MEDIC.,12.25,12.25,12.25,12.25,30,20171211
524610,RATHI GRAPH.,12,12,11.55,11.55,2266,20171211
524632,SHUKRAPHAR,43,43,43,43,80,20171211
524634,ALU FLUORIDE,131,133.1,130,133.1,18179,20171211
524636,S.S.ORGANICS,7.53,7.53,7.52,7.52,1000,20171211
524640,ARCHITORG,51.75,51.75,48,49.55,4901,20171211
524648,INDO AMINES,133.05,135.85,126.25,126.65,29994,20171211
524652,IND.SWIFT LT,7.9,8.46,7.9,8,26500,20171211
524654,NATURAL CAPS,80,85,79.9,84.9,1864,20171211
524663,BH.IMMUN&BIO,26.45,26.95,24.05,24.9,305216,20171211
524667,SOTL,1395,1404,1370.25,1376,118,20171211
524669,HESTER BISC,1449,1466,1372,1383.35,1787,20171211
524675,KABSONS INDU,8.07,8.07,8.07,8.07,2115,20171211
524687,BASANT AGRO,8.3,8.3,7.9,7.97,95770,20171211
524689,PARENT.DRUGS,19.5,19.5,18.55,18.8,868,20171211
524699,KILBURN CHEM,102.15,107.5,102.1,102.95,5216,20171211
524703,SANDU PHARMA,29.4,32.3,29.4,32.2,5280,20171211
524709,NACLIND,43.15,46.4,43.15,43.95,4533,20171211
524711,VISTA PHARMA,43,43.8,41.5,41.5,19233,20171211
524715,SUN PHARMA.,522.5,529.95,522,528.5,229927,20171211
524717,TITAN BIOTEC,62.6,68.55,62.45,66.95,624,20171211
524727,SDL,40,41.95,38.2,38.7,1881,20171211
524731,JENBURKT PH.,540,550,540,540.9,7466,20171211
524735,HIKAL LTD.,239,242.8,235,240.9,14807,20171211
524742,CAPLIN POINT,670,670,644,649.05,9153,20171211
524748,LINK PHARMA,19,19.5,18.5,19.5,1240,20171211
524758,WINTAC LTD,211.45,238.25,211.45,224.95,633,20171211
524764,NUTRA,36,36.9,35.1,35.65,109813,20171211
524768,EMMESSAR BIO,29.15,29.15,27.6,29,3161,20171211
524774,NGL FINE CHM,425,425,409,416.3,2843,20171211
524790,EVEREST ORG.,133.25,147.3,133.25,140.7,6855,20171211
524804,AUROB.PHARMA,676,691.35,673,689.7,114293,20171211
524808,PHYTOCHEM I.,59,59,49,53.85,5729,20171211
524816,NATCO PHARM,931.7,968,931.7,960.7,20879,20171211
524818,DYNAMIC IND.,101.5,107.9,101.5,102.85,1518,20171211
524820,PANAMA PETRO,220.2,227.5,219.55,224.85,23338,20171211
524824,BAL PHARMA,94.5,99.3,94.5,97.65,26625,20171211
524828,BDH INDUS.,73,74.9,70.65,72.5,10426,20171211
526001,JAUS POLYMER,26.7,26.7,25.25,25.25,150,20171211
526025,GLOBUS CON,18.08,18.08,18.08,18.08,35,20171211
526027,CUBEX TUBING,29.65,29.7,27.05,28.1,10585,20171211
526043,POLYMECH.MCH,31.4,31.4,29.05,29.2,1470,20171211
526093,SATVAH.ISPAT,35.6,35.6,31.7,32.45,70627,20171211
526095,RAVILEELA GR,38.85,38.85,38.85,38.85,100,20171211
526117,SHERVANI IND,497.6,497.6,497.6,497.6,272,20171211
526133,SUPERTEX IND,5.3,5.3,4.9,4.92,3981,20171211
526137,SHETRON LTD,56.05,56.05,53.1,53.75,4927,20171211
526139,TRANSGENE BI,2.17,2.26,2.1,2.26,13384,20171211
526143,MPL,20.55,22.35,20.55,21.55,8690,20171211
526159,NIKHIL ADHSV,175,193,175,188.2,3058,20171211
526169,MULTIBASE I,602.5,602.5,571,575.9,7879,20171211
526173,ANDREW YULE,34.8,34.85,34,34.3,311614,20171211
526179,LUDOLOW JUTE,88.55,89,86.25,86.45,4600,20171211
526187,ASHRAM ONLIN,0.94,0.94,0.94,0.94,450,20171211
526217,HITECHCORP,172.4,172.6,161,161.8,13552,20171211
526227,FILATEX INDI,217.35,225.75,212.65,222.9,58608,20171211
526235,MERCATOR,36.75,37.35,36.5,36.75,279887,20171211
526237,MORGAN VENT,11.93,11.93,11.93,11.93,1600,20171211
526241,AMRAPALI IND,5.51,5.52,5.51,5.52,4700,20171211
526247,PREMIER EXPL,411,411,400,405.95,2934,20171211
526263,MOLD-TEK TEC,72,72,68.8,69.05,5304,20171211
526299,MPHASIS LTD,707.55,718.75,707.2,708.25,602,20171211
526315,DIVYA.GRANIT,100.6,105,100.6,103.75,1573,20171211
526325,ORIENT PRESS,164,164,163,163,350,20171211
526335,SHREYAS INTE,6.98,6.98,6.98,6.98,234,20171211
526355,DURO PACK,24.25,24.25,23.4,24.25,1804,20171211
526365,SWARNASA,19,19.7,18.75,19,1701,20171211
526367,GANESH HSG.,138.9,140.3,135,136.85,95839,20171211
526371,NMDC LTD,132,133,130.9,131.2,203317,20171211
526373,CINDRELLA HT,17.25,18.3,17.25,18.3,181,20171211
526381,PAT INT LOG,83.45,83.75,80.25,80.95,10527,20171211
526397,ALPHAGEO (I),941,941,921,925.25,3192,20171211
526407,RIT PRO IND,9.92,9.93,9.85,9.93,5100,20171211
526409,KKALPANAIND,32.65,33.3,32.65,33,8449,20171211
526415,OK PLAY (I),133.95,134,125,129.5,872,20171211
526423,KRITI INDUS.,41.15,41.9,41,41.35,11984,20171211
526433,ASM TECHNOLO,133.05,138.5,133.05,134.3,1080,20171211
526435,PERFECTPAC,294.45,294.45,280,294.45,348,20171211
526441,VISIONCINE,1.73,1.88,1.73,1.73,650,20171211
526468,EURO LEDAR F,27.95,29,27.1,27.45,5604,20171211
526471,WINSOME BREW,8.8,9.4,8.8,9.23,3207,20171211
526479,SKY INDUST.,57.9,57.9,52.85,55,3328,20171211
526481,PHOENIX INT.,14.18,14.18,12.87,14.18,757,20171211
526483,TGF MEDIA SY,2.1,2.1,2.1,2.1,160,20171211
526490,PRATIK PANEL,1.84,1.84,1.84,1.84,551,20171211
526492,RISHIROOP,134.5,134.5,125.1,126.75,15713,20171211
526494,PROMACT PLAS,4.56,4.56,4.56,4.56,700,20171211
526500,STR GRE WOO,14,14,12.93,12.93,557,20171211
526506,SYSTAMATIX C,15.85,15.85,15.35,15.35,135,20171211
526508,SHAHISHIP,8.5,8.5,8.5,8.5,1500,20171211
526512,INTERLINK PE,6,6,5.71,5.71,2200,20171211
526519,ALPINE HSG.,27.95,27.95,26,26,18740,20171211
526521,SANGHI IND.,124.9,124.9,120.1,120.75,42750,20171211
526538,MAXIMAA SYST,8.2,8.39,7.75,7.95,75091,20171211
526544,SCANP GEOM,27.05,29.5,26.6,27.3,71583,20171211
526546,CHOKSI LABOR,21.3,21.9,21.3,21.9,501,20171211
526550,CCHHL,14.94,15.45,14.7,14.92,244875,20171211
526558,JAMES HOTELS,30,30,27.5,27.5,100,20171211
526568,LONGVIEW TEA,20.4,20.4,20.4,20.4,503,20171211
526574,ENTERPR.INTE,8.15,8.15,8.13,8.13,100,20171211
526576,TECHIN,15.55,15.55,14.21,14.35,12812,20171211
526582,TPL PLAST,570,571,570,570.5,500,20171211
526586,WIM PLAST LT,1400.05,1421,1385,1417.5,1986,20171211
526588,PHOTOQUIP(I),24,24,21.85,21.85,22,20171211
526594,B NANJI ENT.,10.01,10.01,10.01,10.01,210,20171211
526596,LIBERTY SHOE,242.1,244,237.25,237.8,1853,20171211
526604,LIPPI SYSTEM,15.4,15.8,15.2,15.8,2445,20171211
526608,ELECTROTHERM,165.85,166,159.25,159.85,1496,20171211
526612,BLUE DART EX,4319.5,4515,4275.05,4493.75,1409,20171211
526614,EXPO GAS,9.45,9.45,8.6,9,784,20171211
526616,NAT.PLASTIC,70.8,73.15,70.8,71.3,7846,20171211
526622,MFL INDIA,0.21,0.21,0.21,0.21,496526,20171211
526640,ROYALE MANOR,12.75,13.3,12.75,13,13434,20171211
526642,MIRZA INTER,158,158,156,157.3,22647,20171211
526650,TOURISM FINA,160.3,160.95,156.75,159.35,78015,20171211
526654,THAKKERS DEV,81,81,81,81,30,20171211
526662,RAJDARSHAN,24.3,26.7,24.3,26.7,385,20171211
526666,BHARTIYA INT,554.5,560,546.55,547.35,12485,20171211
526668,KAMAT HOTELS,126,126,123.05,123.8,14361,20171211
526687,POLO HOTELS,7.74,7.75,7.74,7.74,18850,20171211
526703,ECOPLAST LTD,103.8,103.8,94.2,98,1766,20171211
526705,ELEGANT MARB,194,194.05,194,194.05,370,20171211
526707,ALCHEMIST LT,14.1,14.6,14,14.23,10002,20171211
526717,GOPALA POLY.,147,150,144.5,145.65,97943,20171211
526721,NICCO PARKS,39,39.75,38,39.75,2522,20171211
526723,NTC INDUST,45.5,47.4,45,45.15,1293,20171211
526725,SANDESH LTD.,981.75,995,969.95,984.2,312,20171211
526727,GARNET CONST,40.9,43.65,40.9,42.7,65432,20171211
526729,GOLDIAM INT.,80,89.8,79.5,86.45,74955,20171211
526731,BRIGHT BROS.,110,110.95,110,110.95,13835,20171211
526735,EXCAST,0.88,0.96,0.88,0.96,209568,20171211
526737,CORPOR COUR,17.3,18.45,17.3,18.35,7550,20171211
526739,NARMADA GEL,158.4,164,158.4,159.95,1092,20171211
526747,P.G.FOILS,187.1,195.95,187.1,191.25,10265,20171211
526755,VELAN HOTELS,6.07,6.71,6.07,6.71,316,20171211
526761,HOWARD HOTEL,8.5,8.8,8.5,8.8,110,20171211
526775,VALIANT COMM,76.35,76.35,74.35,74.8,5592,20171211
526783,DR.AGAR.EYE,636,689.15,636,689.15,1746,20171211
526797,GREENPLY IND,335,348,326.15,333.15,15437,20171211
526801,PSL LTD,3.6,3.78,3.5,3.7,19306,20171211
526807,SEAMEC LTD,159.3,160,155,155,150,20171211
526817,CHEVIOT CO.,1335,1335,1262.1,1278.05,3613,20171211
526821,DAI-ICHI KAR,371.95,377,356,359.35,19373,20171211
526827,SPICE ISLAND,20.4,20.4,19,19.75,4665,20171211
526829,CONFI PETRO,33.6,34,33.05,33.3,385630,20171211
526839,SHELTER,8.08,8.08,8.08,8.08,50,20171211
526847,ASHIRWAD STL,17.1,17.1,17.1,17.1,400,20171211
526849,BANARAS BEAD,65.2,65.5,63.4,64.1,2250,20171211
526851,AREX IND.,99.5,101.2,95.15,101.2,2070,20171211
526853,BILCARE LTD.,65.5,67,64,64.55,21763,20171211
526859,INTER ST.FIN,0.44,0.44,0.44,0.44,1,20171211
526861,RISHI LASER,39.6,40.6,39.55,40.5,20691,20171211
526881,63MOONS,96.6,99.85,96.2,96.5,135658,20171211
526885,SARLA PER F,56.5,56.5,54.75,55.25,21394,20171211
526887,INDO CREDIT,0.69,0.69,0.69,0.69,500,20171211
526891,MARKET CREAT,5.4,5.75,5.4,5.75,80,20171211
526899,HIMALAYA INT,30.5,33,30.5,31.95,495982,20171211
526901,SONAL ADHESI,7.49,7.49,7.12,7.12,3215,20171211
526917,CHD DEV LTD,10,11.3,10,10.75,24031,20171211
526921,21ST CEN.MGM,28.05,28.05,28.05,28.05,54,20171211
526927,DION,43.2,43.2,41.25,41.3,5434,20171211
526931,HARIYANA SH.,103.1,108.9,103,106.35,9155,20171211
526945,TYROON TEA,46.6,47,46.6,47,1000,20171211
526947,LA-OPALA RG,651.7,669.9,644.5,652.1,3542,20171211
526951,GOLDEN LAMIN,738,738,707.55,710,999,20171211
526953,VENUS REMEDI,104,105.55,103.1,103.55,9733,20171211
526957,UV BOARDS,33.1,34.4,33.1,34.4,38253,20171211
526965,GUJ.CRAFT IN,40.65,42.65,40.65,42.25,750,20171211
526971,DHOOT I.FIN.,60.9,60.9,58.1,59,2992,20171211
526981,SHRI BAJRANG,18.4,19,16.3,18.85,2882,20171211
526987,URJA GLOBAL,5.09,5.16,4.69,5.13,7750875,20171211
527001,ASHAPURA LTD,94.95,96.45,93.5,94.1,74513,20171211
530001,GUJ.ALKALI,749.75,749.75,731.3,734.55,7014,20171211
530005,INDIA CEM.,173.2,175.5,171.4,172.2,139288,20171211
530007,JK TYRE IND,138.8,140.2,137,137.6,81309,20171211
530011,MANGLR.CHEM,81.45,81.7,79.8,80,19757,20171211
530017,STD.INDUST.,26.3,26.3,25.25,26.3,65761,20171211
530019,JUBILANT,692.45,699.6,677.05,682.35,23134,20171211
530023,FORTUNE FIN.,284.95,288.5,272.15,274.6,1459,20171211
530043,ACKNIT IND,110.05,113,110.05,113,3168,20171211
530045,TITAN SECUR.,9,9,9,9,1,20171211
530047,RAISAHEB RCK,406.9,414.7,405,408.3,9634,20171211
530067,CSLFINANCE,690,719.95,675.1,719.95,6457,20171211
530073,SANGHVI MOVE,175.55,184.7,175.55,181.1,11699,20171211
530075,SELAN EXPLOR,221,225,217,222.55,13237,20171211
530077,FRESHTROP FR,172,185,172,182.85,51159,20171211
530079,FAZE THREE L,96.8,100,96.8,99.65,13584,20171211
530111,RAJ PACKAGIN,40,41.95,40,41.1,5812,20171211
530117,FAIRCHEM,422.1,437.7,422.05,437.35,1405,20171211
530119,NATRAJ PROTE,30.15,30.15,28.65,28.65,330,20171211
530125,SAMRAT PHARM,86.3,93.6,86.3,88.6,9959,20171211
530127,NPR FINANCE,28,30.85,27.7,28.8,4587,20171211
530129,NILE LTD.,880,906.95,880,889.15,9729,20171211
530131,UDAIPUR CEME,28.25,28.45,27.9,28,131695,20171211
530133,AMCO INDIA L,46.6,48.85,46.55,48.85,1086,20171211
530135,OPTIEMUS,90.5,90.5,90.5,90.5,538,20171211
530145,KISAN MOULD.,136.35,138.5,133,136.85,35303,20171211
530149,KSL & IND.,15.85,15.85,15.85,15.85,20,20171211
530151,VIJAY TEXTIL,46.7,46.7,44.25,45.5,2277,20171211
530161,GARODIA CHEM,8.04,8.04,8.04,8.04,100,20171211
530163,KERALA AYUR,105.9,106,96.4,105.45,8249,20171211
530169,MOHIT PAPER,14.35,14.39,14.35,14.39,3565,20171211
530171,DAULAT SEC.,7.79,7.79,7.79,7.79,775,20171211
530173,OSCAR GLOBAL,4.35,4.35,4.35,4.35,10,20171211
530175,ODYSSEY TECH,45.7,50,45.7,49.45,36543,20171211
530185,SURAT TEXT.,6.63,7.21,6.63,7.2,478215,20171211
530187,ATHARV ENT,1.53,1.61,1.48,1.6,1032253,20171211
530191,CHROMATIC IN,3.82,3.82,3.14,3.14,1324143,20171211
530199,THEMIS MEDIC,569.45,639,555,596.9,8952,20171211
530201,KALLAM SPG.,22.3,23.75,22.3,23.1,18678,20171211
530207,BRAWN BIO,65.7,65.7,62,62,646,20171211
530215,KINGSINFRA,14.75,15.4,14.75,14.93,615,20171211
530233,AURO LAB.,81.9,81.9,78,80.2,4561,20171211
530235,KJMC FIN.,25.5,27.5,25.5,27.5,5254,20171211
530239,SUVEN LIFE S,196.25,198.7,186.9,187.8,133880,20171211
530249,BRIDGE SECUR,9.25,9.25,9.25,9.25,950,20171211
530251,RISA INTL,1.65,1.65,1.57,1.58,48947,20171211
530255,KAY POW PAP,5.39,5.39,5.39,5.39,200,20171211
530259,INTER ST.OIL,27.1,27.1,27.1,27.1,110,20171211
530263,GLOBAL CAP.,5.67,5.67,5.67,5.67,12062,20171211
530265,SAINIK FIN.,40,40,40,40,900,20171211
530299,KOTHARI PROD,193.5,198.9,192.1,193.35,4624,20171211
530305,PICCADILY AG,21.65,22.7,21.3,21.8,22468,20171211
530307,CHAMANLAL SE,144.75,177.8,134,172.75,395735,20171211
530309,CHANDRA PRAB,21.5,23.9,21.5,23.9,76,20171211
530315,HIND.TIN WRK,100,100.2,95,96.45,26670,20171211
530317,GODAVARI DRU,36.25,36.25,34.5,35.1,7473,20171211
530331,PREMCO GLOB.,483,489.85,479.5,479.9,458,20171211
530333,EMGEE CABLES,18.15,18.15,18.15,18.15,300,20171211
530341,MUKESH BABU,93.85,95.8,93.8,95.75,2682,20171211
530343,GENUS POWER,70.95,71.5,70,71.05,144823,20171211
530355,ASIAN OILFIE,206,221,202,214.9,255787,20171211
530357,KBS INDIA,3.71,3.71,3.71,3.71,1582,20171211
530363,UGAR SUGAR,31.75,32.65,30.2,30.95,95009,20171211
530365,ORIENTBELL,320.6,320.6,307.3,309.15,3155,20171211
530367,NRB BEARINGS,149.95,150,146,148.8,12055,20171211
530369,VAMSHI RUBB.,50.5,53.5,50,52.05,2293,20171211
530377,NILA INFRA.,22.85,23,22.3,22.45,348788,20171211
530381,PETRON ENGG.,134,136.3,131.75,135,408,20171211
530403,VALLABH POLY,7.72,7.72,7.72,7.72,4000,20171211
530419,SUMEDHA FISC,42.4,42.5,41,41.3,15684,20171211
530421,KUWER INDS.,6.13,6.21,6.13,6.21,600,20171211
530427,CHOKSI IMAG,31.1,32.2,31.1,31.25,3551,20171211
530429,ASHISH POLY.,12.65,12.65,12.65,12.65,222,20171211
530431,ADOR FONTECH,123.05,129.25,123.05,125.9,9326,20171211
530433,SHIVA FERT.,75,78,72.65,73.6,16137,20171211
530439,SIDDHA VEN,0.96,0.96,0.96,0.96,500,20171211
530445,SUMERU IND,1.2,1.2,1.2,1.2,4000,20171211
530459,VALSON INDUS,39.8,41.7,37.4,38.4,13115,20171211
530461,SABOO SODIUM,24.6,24.6,23.3,23.6,6620,20171211
530475,TINNARUBR,41.9,43.8,40,43.2,1420,20171211
530477,VIKRAM THERM,119.95,120,109,111.8,43237,20171211
530495,CHHATT IND,8.13,8.13,8.13,8.13,100,20171211
530499,A.K.CAPITAL,539.5,539.5,526,533.3,1851,20171211
530517,RELAXO FOOT.,640,645.95,640,643.25,3082,20171211
530521,VIRAT INDUS.,173.5,200,173.5,187.95,14740,20171211
530533,TERAI TEA CO,65.3,65.3,62.5,62.55,350,20171211
530543,MARG LTD,13.4,13.4,12.61,13.09,25010,20171211
530545,COSCO INDIA,305,305,295,295,751,20171211
530549,SHILPA MEDIC,624.55,624.55,616.75,622,554,20171211
530555,PARAMOUNT CO,12.59,12.68,11.6,12.57,169790,20171211
530557,NCL RESEARCH,2.42,2.42,2.42,2.42,1100,20171211
530577,LADDERUP FIN,18.9,18.9,18.9,18.9,900,20171211
530579,GOLDEN GOEN,12.49,12.53,12.06,12.27,28964,20171211
530581,EKAM LEASING,4.15,4.15,4.15,4.15,25,20171211
530585,SWASTIK INV,174.9,174.9,168,169.1,867,20171211
530589,PRIMA PLASTI,233,244,227,227.75,12773,20171211
530609,CARNATION IN,45,45,36.8,41.4,32217,20171211
530611,STURDY INDS,0.62,0.62,0.62,0.62,86827,20171211
530617,SAMPRE NUTRI,69.85,69.9,63,67.7,50373,20171211
530621,AAIL,75.05,75.4,73.4,74,5096,20171211
530627,VIPULORG,110,130.35,110,130.35,88703,20171211
530643,ECORECO,59,59,51.05,52.5,5755,20171211
530655,GOODLUCK,81.2,82.5,80.8,81.15,10508,20171211
530677,SUPREME HO,14.25,14.96,13.9,14.06,11632,20171211
530689,LYKISLTD,54.5,56.95,54,54.4,2319,20171211
530695,PRIME PROP,36.85,36.85,35.15,36.35,205,20171211
530697,ZENLABS,61.5,63.25,59.5,60,17397,20171211
530699,RAJRAYON,0.34,0.34,0.34,0.34,52000,20171211
530703,INFO-DRIVE S,0.16,0.16,0.16,0.16,392010,20171211
530711,JAGAN LAMPS,15.05,15.7,15,15.7,2580,20171211
530713,AJEL,4.25,4.25,4.25,4.25,92,20171211
530715,ALPS INDS.,5.52,5.67,5.25,5.29,13624,20171211
530721,ANGIND,6.09,6.09,5.71,5.8,4410,20171211
530723,ASIT C FIN,52,52,52,52,960,20171211
530759,STERL.TOOLS,444,457.65,440.2,443.3,16241,20171211
530771,KLG CAPITAL,12.25,12.86,12.25,12.86,41,20171211
530773,IVRCL LTD,4.59,4.64,4.3,4.38,314930,20171211
530789,CEEJAY FINAN,177.5,177.5,166,173.55,1759,20171211
530803,BHAGIL,274.15,275.95,271,271,1056,20171211
530809,BNR UDYOG,27.75,27.75,26.45,27.2,1451,20171211
530813,KRBL LTD.,619,619,608.1,610.95,2475,20171211
530815,REFNOL RESIN,38,38,36.75,36.95,2710,20171211
530821,SSPDL LTD,97.95,97.95,93.55,94.45,1539,20171211
530825,DAIKAFFIL CH,64.25,65.9,64.25,65.15,759,20171211
530829,CIL SECURITS,31.95,31.95,31.85,31.85,1268,20171211
530843,CUPID LTD,264.1,268.45,263,265.25,2338,20171211
530845,SUNSHIELD CH,350,358,348,348.85,2808,20171211
530859,COSBOARD IND,42.85,48,42.85,46.8,7866,20171211
530867,SFLINTER,5.26,5.26,5.26,5.26,20,20171211
530871,CHEMBOND CHM,242,242,230.6,235,18587,20171211
530883,SUPER CROP.,133.2,134.8,125.7,133.45,21264,20171211
530885,AURUM SOFT,2.03,2.03,2.03,2.03,9610,20171211
530897,N.G.IND.LTD.,74,76.6,74,75.15,693,20171211
530899,ASIA PACK,24.35,25.7,24.35,25.7,36,20171211
530919,REMSONS IND.,141.9,145.45,130.8,140.65,15144,20171211
530943,SRI ADHIKARI,17,17,16.25,16.4,70151,20171211
530951,RAMINFO,35.1,42.75,35.1,42.35,3783,20171211
530953,SUNIL AGRO F,78,78,70,71,716,20171211
530959,DIANA TEA CO,28.25,28.25,26.8,26.95,21048,20171211
530961,VIKASECO,35.3,35.9,34.15,34.4,1016219,20171211
530965,INDIAN OIL,410,411,401.65,403.7,163830,20171211
530973,ALFA ICA (I),58,62.55,58,60,703,20171211
530977,SKCIL,185,190,181.05,190,1900,20171211
530979,INDIA HOME,143,150.8,141.15,141.65,8874,20171211
530991,ROOPA INDUS,12.9,13.99,12.9,13.19,1200,20171211
530997,UNIQUE ORGAN,12.8,13.12,12.8,13.12,1400,20171211
530999,BALAJI AMINE,640.25,659,640.25,651.65,19629,20171211
531017,ARIHANT SEC.,7.6,7.6,7.6,7.6,900,20171211
531025,VISAGAR FIN,0.89,0.89,0.89,0.89,15252,20171211
531027,LIBORD SEC,8,8,8,8,2500,20171211
531041,COMPETENT AU,204.1,209.8,201.55,204.35,1034,20171211
531043,DHAN JEEVAN,33,34.65,31.4,31.4,980,20171211
531069,VIJAY SOLVEX,195,204,195,204,122,20171211
531080,SHRI KRISH,21,22.9,20.8,22.9,420,20171211
531082,ALANKIT,46.45,51.25,46.45,51.25,204993,20171211
531083,NIHAR INFO,13.95,13.95,13.95,13.95,2321,20171211
531091,UNITED CRED.,19.25,19.3,19.25,19.3,20,20171211
531092,OM MET INFRA,68.35,72.4,68.15,69.65,68440,20171211
531109,ISHAN DYES,54.4,54.4,50.8,52.35,2057,20171211
531120,PATEL ENGG.,83.2,83.4,81.1,81.45,42334,20171211
531126,VIRTUALSOFT.,1.73,1.73,1.73,1.73,1003,20171211
531129,INANI MARBLE,21.5,21.9,20.2,21,2798,20171211
531146,MEDICAMEN BI,601,618,601,609.9,6475,20171211
531147,ALICON,569,582.4,560.5,575,658,20171211
531153,DILIGENT,12.6,13.92,12.6,13.49,5255,20171211
531157,ORGANIC COAT,20,20,20,20,500,20171211
531158,CATVISION,44,44.5,42.5,42.95,4190,20171211
531160,SAUMYACAP,0.29,0.29,0.28,0.28,201,20171211
531161,ABM KNOWLEDG,113.3,122,112.3,121.25,13558,20171211
531162,EMAMI LTD.,1275,1275,1247.1,1263.65,4297,20171211
531169,SKP SECURE.,70.1,70.1,69.4,69.5,132,20171211
531172,PRANAV.SPIN,21.2,22.5,19.65,21.45,1129,20171211
531173,SYSCHEM (I),12.94,13.75,12,12.46,41854,20171211
531175,BLS INFOTE,0.21,0.22,0.19,0.19,68067,20171211
531176,MEFCOM CAPIT,23.9,23.9,23.9,23.9,1,20171211
531179,ARMAN FIN,262.4,262.4,250,250,3232,20171211
531196,GAGAN POLYCO,3.45,3.45,3.45,3.45,201,20171211
531199,GLANCE FIN.,40,40,40,40,264,20171211
531201,SHILCHAR TEC,407.25,412,402.15,408.7,569,20171211
531209,NUCLE.SOFT E,537.05,543.65,527,529.65,10723,20171211
531210,COLINZ LABOR,19.5,19.5,19.5,19.5,9,20171211
531213,MANAP FIN,105.95,105.95,103.2,103.85,293805,20171211
531215,RTS POWER CO,57.85,59,56.3,56.9,2727,20171211
531216,COMFORT INTE,0.95,0.95,0.85,0.94,194545,20171211
531223,ANJANI SYNT.,31,32,29.55,30.9,3190,20171211
531233,RASI ELECTRO,4.7,4.9,4.59,4.82,57202,20171211
531234,VICTORY PAPR,39.75,39.75,39.75,39.75,18518,20171211
531241,LINC PEN &PL,319.85,375,319.85,352.15,50666,20171211
531253,INDIA GELAT.,114,117.95,110,111.05,1031,20171211
531255,PARAGON FIN.,29.65,29.65,27,29.25,618,20171211
531266,VST TILLERS,2188.4,2199.45,2163,2174.95,741,20171211
531273,RADHE DEVLOP,14.95,14.95,14.35,14.6,1893,20171211
531278,ELIXIR,38.3,40.5,38.3,40.2,70,20171211
531280,PANKAJ POLY.,14,14.57,13.8,13.92,1300,20171211
531281,P.G.IND.LTD.,32.45,32.45,32.45,32.45,10,20171211
531287,NAT PLASTIC,43.6,43.6,43.6,43.6,150,20171211
531288,LEAD FINANC,5.79,5.79,5.79,5.79,11800,20171211
531289,NATFIT,205.85,211.95,203,210.2,5744,20171211
531297,ARTEFACT PR,47.95,47.95,47.95,47.95,535,20171211
531300,AMIT INTNL.,3.35,3.35,3.19,3.34,1412,20171211
531306,DHP INDIA LT,478,491.4,478,478,241,20171211
531335,ZYDUS WELL,940.05,961.35,935,936.65,1209,20171211
531337,IRISMEDIA,19.75,19.75,19.45,19.65,176245,20171211
531343,INDINFRA,16,16,16,16,250,20171211
531344,CONTAIN.CORP,1301.85,1306.4,1291.6,1301.35,2230,20171211
531346,EASTERN TRED,107,113,101,104,3643,20171211
531349,PANACEA BIOT,242,244.15,231.2,233.05,65217,20171211
531352,PEETI SECURT,8.4,8.4,8.4,8.4,352,20171211
531358,CHOICE INT.,108.05,117.9,108,114.8,30423,20171211
531359,SHRIRAM ASSE,52,52.65,51.45,52.65,9589,20171211
531364,AQUAPIV,16.65,16.65,16.65,16.65,100,20171211
531367,DOLLEX IND.,3.65,3.65,3.57,3.57,3016,20171211
531370,SPARC SYSTEM,2.81,2.81,2.81,2.81,1,20171211
531373,BYKE HOSP,165.1,167.95,163.5,165.95,26797,20171211
531380,CENTENIAL SU,73.8,73.8,73.8,73.8,101,20171211
531381,ARIHANT FOUN,52.05,52.05,49.05,49.5,998,20171211
531390,UPSURGE INV.,56.7,56.7,51.5,56.5,1156,20171211
531398,SOURCENTRL,100.15,100.15,100.15,100.15,1,20171211
531400,ALMONDZ GLO,30.75,30.75,29.25,29.9,12302,20171211
531404,ZICOM ELECTR,21.9,22.05,21.05,21.25,17074,20171211
531409,ALCH CORP,6,6,6,6,1,20171211
531410,GUJ.FOILS,11,11,10.3,10.3,5868,20171211
531416,NARENDRA PRO,8.73,8.73,8.73,8.73,1000,20171211
531426,TAMIL.NEWSPR,388.7,439.1,385.8,419.75,317605,20171211
531431,SHAKTI PUMPS,430.15,449,430.15,438.65,33114,20171211
531437,PWASML,41.95,41.95,40.5,40.5,5376,20171211
531439,GOLDSTONE EN,10,10,9.1,9.55,9267,20171211
531447,ROCKONENT,1.38,1.38,1.38,1.38,300,20171211
531448,SAFAL SECURI,1.05,1.05,1.05,1.05,326,20171211
531449,GRM OVERSEAS,266.9,267.15,251,267.15,2861,20171211
531453,MOHIT INDUS.,46.45,47.15,45,45.25,33925,20171211
531454,POLYLINK POL,22.5,22.5,21.8,22.5,3800,20171211
531456,MINAXI TEXT.,1.41,1.41,1.35,1.41,7000,20171211
531460,CONTI.CONTRL,4.58,4.58,4.58,4.58,100,20171211
531463,GBLINFRA,105.75,106.2,105.25,105.65,81365,20171211
531467,ARNAVCORP,0.5,0.5,0.5,0.5,2400,20171211
531471,DUKE OFFSHOR,101.1,101.7,100.75,100.9,2230,20171211
531489,CG-VAK SOFTW,27.9,27.9,27.7,27.7,212,20171211
531494,NAVKAR BUILD,17.55,17.55,17.5,17.5,12,20171211
531497,MADHUCON PRJ,33.4,33.4,31.35,31.95,30070,20171211
531499,SYBLY INDS.,5.5,5.5,5.25,5.43,130146,20171211
531500,RAJESH EXPO.,812,817.05,804.55,806.05,43158,20171211
531502,ESAAR (I)LTD,4.29,4.29,4.29,4.29,1516,20171211
531503,MARIS SPIN.,35.6,35.6,32.3,33,3750,20171211
531508,EVEREADY (I),433.35,446.85,429.2,430.15,15780,20171211
531512,ORIENT TRADE,3.3,3.3,3.3,3.3,21106,20171211
531518,VIKAS GRAN,5.8,5.8,5.8,5.8,500,20171211
531519,ANKUSH FINST,9.45,9.45,9.45,9.45,30,20171211
531524,I.C.S.A. IND,2.59,2.6,2.45,2.45,1450,20171211
531525,ACE SOFTWARE,21.85,23.5,21.85,21.85,575,20171211
531531,HATSUN AGRO,882.4,884.9,863.1,867.7,2196,20171211
531539,RISHABH DIGH,43,46,40,43,15292,20171211
531540,MARUTI INFRA,23.5,23.75,22.7,23.5,12654,20171211
531541,AVONLIFE,14.25,14.25,14.25,14.25,2235,20171211
531543,JINDAL WORLD,1185,1225,1185,1211.85,10921,20171211
531547,TIRUPATI IND,11.25,12.44,11.25,12.1,4572,20171211
531548,SOMANY CRAM,912.65,912.65,863,892.85,389,20171211
531550,JHAVERI CRED,4.04,4.04,4.04,4.04,500,20171211
531556,CORAL (I)FIN,72,72,70.55,70.6,7166,20171211
531574,VAS INFRA,12.25,12.25,12,12,600,20171211
531583,RAP MEDIA,7.35,7.35,7.35,7.35,435,20171211
531585,DEVINE IMPE,4.09,4.09,4.09,4.09,100,20171211
531590,BILPOWER LTD,1.55,1.55,1.55,1.55,53558,20171211
531595,CGCL,121.45,121.45,118.6,119.5,5442,20171211
531599,FDC LIMITED,213,214.6,210,210.05,1584,20171211
531608,GORANI INDUS,16.6,16.6,16.6,16.6,1250,20171211
531609,KG PETROCHEM,113,121.45,113,121.45,2,20171211
531612,KGN IND LTD,2.33,2.33,2.25,2.25,17271,20171211
531613,MAL,3.33,3.33,3.33,3.33,1,20171211
531624,COUNTRY COND,4.16,4.35,4.13,4.13,28765,20171211
531633,LINCOLN PHAR,236.8,239.9,232,235.8,63294,20171211
531638,SURAJ LTD,39.7,39.85,39.65,39.65,350,20171211
531642,MARICOLTD,314.3,314.85,311.95,312.8,16899,20171211
531648,MAHAVIRIND,3.12,3.12,3.12,3.12,21,20171211
531650,VAX HSG.FIN.,2.55,2.55,2.55,2.55,1365,20171211
531668,VISION CORPO,0.93,0.93,0.93,0.93,1500,20171211
531680,MAYUR LEATHR,22.5,22.5,22,22,200,20171211
531682,CAT TECHN.,0.79,0.79,0.79,0.79,463,20171211
531686,ADVIK LABORS,4.64,4.64,4.64,4.64,3590,20171211
531687,KARUTURI GLO,1.42,1.42,1.42,1.42,226623,20171211
531688,PRITHVIEXCH,52,54.75,42.25,52.45,6429,20171211
531694,RAINBOW FOUN,19.65,21.65,19.65,21.65,25,20171211
531716,TRICOMFRU,2.69,2.69,2.69,2.69,200,20171211
531717,VIDHIING,108,108.65,105.65,107.35,90601,20171211
531719,BHAGIRA.CHEM,299.75,299.75,299.75,299.75,10,20171211
531723,STAMPEDE CAP,6.65,7,6.51,6.91,68894,20171211
531726,PANCHSHEEL O,88.6,88.6,85,87,710,20171211
531727,MENON PISTON,31.5,31.65,29.05,31.25,42062,20171211
531737,GREENCREST,46.15,46.15,46.15,46.15,1500,20171211
531739,GENNEX LAB,5.8,6.4,5.59,5.8,1112450,20171211
531744,GINI SILK MI,366.4,371,347.3,359.35,30210,20171211
531746,PRAJAY ENGS.,12.5,12.6,11.6,11.88,43044,20171211
531761,AMULYA LEAS.,451,480,451,475.35,1435,20171211
531768,POLY MEDICUR,269.55,275,269.5,272.05,362,20171211
531769,PFL INFOTECH,6.2,6.3,6.2,6.29,2335,20171211
531781,SURYADEEP SA,1.99,1.99,1.99,1.99,290,20171211
531784,KCLINFRA,1.01,1.01,1.01,1.01,2900,20171211
531795,ATUL AUTO,428.35,428.45,420.2,425.8,3201,20171211
531802,PRERNA INFR,28.85,28.85,25.7,27.3,64,20171211
531810,METAL COATIN,39,39,37.05,38.4,2590,20171211
531813,GANGAPAPERS,41.25,41.25,41.25,41.25,10,20171211
531814,TIRUPATI SAR,19.3,19.3,18,18.05,19517,20171211
531816,PANORAM UNI,9.6,9.6,9.1,9.36,9459,20171211
531822,RODIUM,122.5,124,116,124,2879,20171211
531832,NAGAR.AGRITE,6.55,6.55,6.55,6.55,200,20171211
531840,IEC EDU,4.24,4.24,4.24,4.24,947,20171211
531842,LAHOTI OVER.,26.4,26.4,25,26,18548,20171211
531859,ORIENTAL VEN,448.95,448.95,435,435.6,459,20171211
531861,JOINDRE CAPI,33.25,33.95,32.35,32.6,8823,20171211
531862,BHARATAGRI,144.65,144.65,139.9,140.8,9811,20171211
531867,UNITECH INTE,8.48,10.15,8.48,10.15,215369,20171211
531869,SACHETA MET.,50.5,53,49.5,52.45,58702,20171211
531879,PIONEER DIS.,182.3,189,182.3,184.05,925,20171211
531881,GMETCOAL,18.8,18.8,18.8,18.8,250,20171211
531882,KWALITYLTD,101.65,111.9,101,110.8,952694,20171211
531888,REXNORD ELE.,93,94.55,86.15,88.2,9627,20171211
531892,KHANDWALA SE,20.5,20.53,19.75,20.53,35966,20171211
531893,SAWACA BUSI,3.1,3.1,2.96,2.96,9205,20171211
531900,CCL INTER,14.8,14.82,14.8,14.8,305,20171211
531910,TOHEAL PHARM,1.11,1.11,1.11,1.11,1000,20171211
531917,TWINSTAR SOF,2.17,2.17,2.17,2.17,670,20171211
531921,AGAR IND COR,649,649,631,638.25,1024,20171211
531923,DHAMPURE SGR,14.4,14.45,13.85,14,9553,20171211
531925,SHANTANU SHE,10.28,10.28,10.28,10.28,221,20171211
531929,INNOCORP L,1.1,1.2,1.1,1.2,11477,20171211
531934,SUPREME TEX,2.25,2.29,2.25,2.29,12500,20171211
531950,VERTEX SEC.,2.45,2.5,2.41,2.5,10400,20171211
531952,RIBA TEXTILS,112.6,118.7,111.1,111.9,84501,20171211
531963,UNIVERSAL CR,7.65,7.65,7.65,7.65,2461,20171211
531972,TRIDENTTOOL,14.4,14.4,14.4,14.4,300,20171211
531977,CHARTERLOGIS,19.3,19.75,19.2,19.5,130143,20171211
531978,AMBIKA COTTO,1290,1296.25,1276.7,1281,198,20171211
531979,HIND ALUMIN,120.9,126.45,119.35,124.75,7350,20171211
531996,ODYSSEY CORP,2.9,3.02,2.89,2.9,16132,20171211
532005,SAM INDUS.,17.15,19,17.15,19,800,20171211
532007,SHREEVAT.FIN,3.31,3.31,3.31,3.31,385066,20171211
532015,GRAVITY (I),3.1,3.1,3.09,3.09,1250,20171211
532022,FILAT FASH,3.15,3.45,3.15,3.44,17101,20171211
532033,JAIN STUDIOS,4.19,4.19,4.19,4.19,30,20171211
532034,SAFALHBS,3.6,3.6,3.54,3.54,356,20171211
532035,UNISTAR MULT,8.05,8.05,8,8,8,20171211
532039,ZENOTECH,48,49.55,45.5,49.55,42511,20171211
532041,HINDUSTN BIO,0.47,0.47,0.47,0.47,500,20171211
532042,FRONTL CORP,12,12,12,12,100,20171211
532051,SWELECT,472.65,484,470.65,472.2,939,20171211
532053,WALLFORT FIN,99.15,101.15,99.15,100,3275,20171211
532054,KDDL LTD,322.9,325.3,313.35,325.3,16003,20171211
532056,ADINATH EXIM,19.8,20.75,19.8,20.75,1159,20171211
532057,ABHINAV CAP,77,77,77,77,3900,20171211
532067,KILPEST (I),105,105,105,105,3720,20171211
532070,SUPERB PAPER,38,38,37.5,37.55,37711,20171211
532081,KSERASERA,0.19,0.19,0.19,0.19,161667,20171211
532090,VANDANA,0.2,0.21,0.2,0.21,23595,20171211
532097,MUKAND ENGG.,47.2,49,47.1,47.35,5599,20171211
532114,AREALTY,3.27,3.27,3.27,3.27,500,20171211
532121,DENA BANK,24.75,24.85,24.5,24.55,164691,20171211
532123,BSE INFRA,4.76,5,4.57,4.67,38776,20171211
532129,HEXAWARE TEC,331.3,333.9,323,328.65,112671,20171211
532134,BANKBARODA,168,169.25,166.95,167.45,367583,20171211
532141,ANDHRA CEMEN,11.25,11.54,11.25,11.45,16352,20171211
532143,SKM EGG PROD,91,91.8,89.15,89.3,3663,20171211
532144,WELCORP,130.1,132.6,128.05,131.15,60248,20171211
532145,H.S.(I) LTD.,11.36,13.24,11.36,11.75,1733,20171211
532149,BNK OF INDIA,186.85,186.95,181.5,181.85,151241,20171211
532150,INDRAPRAST,52.1,54,52.05,53,42004,20171211
532155,GAIL (I) LTD,485.05,490.95,477.25,480.95,161431,20171211
532156,VAIBHAVGBL,688,760.15,688,719.05,10337,20171211
532162,JK PAPER,129.45,140.05,129.3,135.5,2743604,20171211
532163,SAREGAMA (I),837.35,838.1,817,827.25,32516,20171211
532172,SPHEREGSL,41.3,42.05,40,40.9,9769,20171211
532173,CYBERTECH,71.9,73.15,71.5,72.2,6408,20171211
532174,ICICI BANK,313,322,308.15,311.1,500239,20171211
532175,CYIENT,585,592,576.4,579.7,4575,20171211
532178,ENGINRS.(I),182.05,188.9,182.05,187.2,151390,20171211
532179,CORPN.BANK,41.8,42.1,41.4,41.5,8995,20171211
532180,DHANALAK.BNK,32.05,32.3,31.1,31.4,29188,20171211
532181,GUJ.MINERAL,161.7,163.45,160.5,161.35,28677,20171211
532183,GAYATRI SUGR,9.8,10.45,9.7,10.1,71969,20171211
532187,INDUSIND BNK,1671,1697,1664.5,1672.1,36265,20171211
532189,INDIA TOURIS,522.3,525.4,511,512,2764,20171211
532209,J & K BANK,76.4,77.5,75.15,77.05,91875,20171211
532210,CITY UNION,181.25,182.35,180,180.5,31459,20171211
532212,ARCHIES LTD,34.5,34.5,33,33.3,39103,20171211
532215,AXIS BANK,549.9,552.35,543,543.5,826109,20171211
532216,HB STOCKHOL.,35.7,38,35.7,37,19002,20171211
532218,SOUTH IND.BK,32.5,32.6,31.75,32.1,1850256,20171211
532219,ENERGY DEV.,23,24.2,23,23.85,78832,20171211
532221,SONATA SOFT.,245,245,237.05,239,49413,20171211
532230,BENGAL TEA &,59.1,64,59.1,63.45,3890,20171211
532234,NAT.ALUM,78.95,79.25,77,77.4,269580,20171211
532240,INDIA NIPPON,1115,1115,1095,1100.8,587,20171211
532254,POLARIS,369,372.25,367.85,370.2,11029,20171211
532256,NALWA SONS,1414,1426,1351,1367.05,786,20171211
532259,APAR INDUS.,770.05,794.5,770,791.6,1174,20171211
532268,ACCELYA,1422,1456.85,1420,1447.45,589,20171211
532271,CYBERMATE,3.72,3.95,3.66,3.66,75359,20171211
532275,LANDMARC LEI,0.7,0.7,0.67,0.67,23310,20171211
532276,SYNDICATE BN,86,87.25,85.75,86.15,150582,20171211
532281,HCL TECHNO,870,881,870,879.2,21910,20171211
532282,CASTEXTECH,5.35,5.35,5.15,5.21,116615,20171211
532284,TCFC FINANCE,33.1,33.5,33,33.5,717,20171211
532285,GEOJITFSL,120,122,118.1,118.4,21961,20171211
532286,JINDAL STE,166.5,166.8,162.6,164.95,367008,20171211
532290,BLB LTD.,7.5,8.19,7.31,8.13,1995,20171211
532296,GLENMARK PHA,536.05,545,536.05,541.45,53100,20171211
532300,WOCKHARDT,705,760.25,703.4,753.65,414928,20171211
532301,TATA COFFEE,161.05,167,160.65,165.05,253467,20171211
532304,KJMCCORP,30.7,30.7,30.7,30.7,2,20171211
532305,IND-SWIFT LA,39.25,39.7,38.55,39.15,20789,20171211
532309,GEPIL,684,694.5,666.5,673.65,2200,20171211
532310,SHREE RAMA,14.19,14.45,13.86,13.95,25800,20171211
532313,MAHINDRALIFE,462.35,462.5,452.5,455.05,1924,20171211
532321,CADILA HEALT,420,424.5,419,419.7,52112,20171211
532323,SHIVA CEMENT,28.45,29.9,28.45,29.45,179532,20171211
532324,CINEVISTA,14.5,15.15,14.05,14.35,12795,20171211
532326,INTENS TECH,83.25,85.75,82.9,84.75,9355,20171211
532329,DANLAW TECH.,77,77.5,74.25,74.5,3818,20171211
532330,BIOPAC INDIA,21.25,23.8,20.7,22.25,69242,20171211
532331,AJANTA PHARM,1450,1469,1417.5,1441.45,35220,20171211
532332,CURATECH,5.1,5.54,5.1,5.54,2294,20171211
532333,HB PORTFOLIO,43.7,43.75,42.05,43.75,16024,20171211
532334,HB ESTATE DE,29,30.35,28.85,28.95,2479,20171211
532339,COMPUCOM SOF,13.8,14.14,13.52,13.76,14239,20171211
532340,OMNI AX'S SO,1.67,1.67,1.67,1.67,500,20171211
532341,IZMO,66.05,67.5,65,65.95,11650,20171211
532342,COMMEX TECH,0.47,0.48,0.47,0.47,6560,20171211
532343,TVS MOTOR L,760,760,747.8,753.8,27171,20171211
532344,SOFTSOL (I),49.75,52.2,49.75,51,1520,20171211
532345,GATI LTD.,137.75,139.2,134.65,135.2,159545,20171211
532348,SUBEX LTX,8.25,8.58,8.25,8.33,786141,20171211
532349,TRANSPORT CO,298,298,290,294,3991,20171211
532350,PADMALAYA TE,5.9,6.39,5.9,6.22,2638,20171211
532351,AKSH OPTIFIB,31.5,32.85,31.5,32.6,148126,20171211
532354,VIRGOGLOB,0.42,0.45,0.42,0.45,110,20171211
532355,PICTURHOUSE,7.42,7.42,6.27,6.5,1883,20171211
532356,TRIVENI ENGG,84.15,84.15,83.2,83.6,70802,20171211
532357,MUKTA ARTS,103.1,103.45,99.2,99.6,32994,20171211
532362,NAGPUR POWER,35,40.45,35,37.55,3970,20171211
532365,DYNACONS SYS,37,41.65,37,40,28502,20171211
532366,PNB GILTS,46.4,46.4,45.2,45.3,19743,20171211
532368,YBRANTDIGI,5.15,5.2,4.96,5.02,2784498,20171211
532369,RAMCO INDS.,283.95,285,277.65,278.1,9149,20171211
532370,RAMCO SYSTM,477,498.5,474.4,491.65,13479,20171211
532371,TATA TELESER,6.84,7.06,6.84,7.06,282023,20171211
532372,VIRINCHI,119.95,122.6,116.1,116.55,100798,20171211
532373,WEPSOLN,55,57.95,55,56.3,37847,20171211
532374,STER TECH,294,297.6,285.55,287.1,237437,20171211
532375,TIPSINDUSTR,129,129,120.15,123.55,708,20171211
532376,MRO-TEK,46.2,46.3,45.85,46,3447,20171211
532379,FIRSTOBJ,16,16.5,15.6,16.45,778,20171211
532380,BABA ARTS,3,3,2.63,2.89,6603,20171211
532382,BALAJI TELE.,160.05,161.95,156,157.4,76880,20171211
532384,TYCHE INDS,121,122.5,119,120.3,4125,20171211
532386,CALIFORN.SOF,77.25,77.25,75,77.25,11170,20171211
532387,PRITISHN COM,27.75,28,25.15,26.3,40791,20171211
532388,INDIAN OVER.,23.35,23.95,23.35,23.4,36097,20171211
532390,TAJ GVK HOTL,167.05,169.7,164.6,164.85,5156,20171211
532391,OPTO CIRCUIT,9.3,9.45,9.05,9.28,117645,20171211
532392,CREATIVE EYE,4.61,4.61,4.61,4.61,2413,20171211
532395,AXISCADES,171,180.1,167.5,173.5,129001,20171211
532398,UMESL,1.98,1.98,1.98,1.98,10200,20171211
532400,KPIT,167,173.8,166.75,172.45,146828,20171211
532401,VIJAYA BANK,71.05,71.3,70.1,70.7,148860,20171211
532402,USGTECH,5,5,5,5,1000,20171211
532403,FOURTH GEN.,1.75,1.75,1.75,1.75,50,20171211
532404,SAVEN TECHNO,21.85,22.1,21.6,22,19171,20171211
532406,AVANTEL LTD,364,374.5,364,366,5865,20171211
532407,MOSCHIP SEMI,36.75,37.05,36.25,36.5,57801,20171211
532408,MEGASOFT LTD,13.99,14.1,13.5,14.08,35280,20171211
532410,TRANSCORP IN,33.9,36.5,33.9,36.5,390,20171211
532413,CEREBRA INTE,42.3,44,41,41.2,68793,20171211
532416,MID-DAY MULT,19.35,20.8,19.35,20,1179,20171211
532418,ANDHRA BANK,61.2,61.75,60.65,61.05,121050,20171211
532419,SMARTLINK,101.5,102.5,100.25,100.7,1897,20171211
532424,GODREJ CONS,1011.55,1034,1008.9,1021.15,27412,20171211
532430,BF UTILI,483.2,492,468,475.75,180516,20171211
532432,UNITD SPR,3447.95,3467.35,3403.1,3448.75,26541,20171211
532439,GOLDST INFRA,186,188.75,181.5,186,10304,20171211
532440,MPS LTD,579,594,578,582.5,1203,20171211
532441,RNBOWDENIM,5.32,5.35,5.32,5.35,280,20171211
532443,CERA SANITAR,3780,3825,3676.5,3730.55,374,20171211
532454,BHARTI ARTL,526.2,537.8,524.8,532.5,295263,20171211
532455,SHALIMAR WIR,21.1,21.1,19.1,19.35,59891,20171211
532456,COMPUAGE INF,44,47.3,43.5,47.3,242725,20171211
532457,GULSHAN POLY,80.5,84.9,80,81.05,29347,20171211
532459,AUNDE IND,54.35,57,54.35,54.95,5589,20171211
532460,PONNI SUG(ER,176.2,184.05,176.2,183,4119,20171211
532461,PUNJAB NATIO,173.6,175.2,172.1,172.85,543477,20171211
532466,ORACLE FIN,3805,3882,3803.9,3867.2,2363,20171211
532467,HAZ MUL PRO,0.53,0.54,0.53,0.54,718,20171211
532468,KAMAHOLDING,3165.9,3165.9,3099,3147.85,115,20171211
532475,APTECH LTD,365,377,363.7,366,226278,20171211
532477,UNION BANK L,155,157.55,153.2,154.55,192566,20171211
532478,UNITED BREWA,1082,1082,1030.7,1054.45,7775,20171211
532479,ISMT LTD,15.5,15.9,15.3,15.46,37759,20171211
532480,ALLAHABAD BK,75,75.2,74.4,74.8,54766,20171211
532481,NOIDA-TOLL B,13.39,13.7,13,13.02,116794,20171211
532482,GRANULES (I),130.1,134,129,131.95,579200,20171211
532483,CANARA BANK,365,370,364.5,366.95,39826,20171211
532485,BALMER LA.IN,470.5,476,460.1,468.4,1514,20171211
532486,POKARNA LTD,206.1,208,203.1,203.95,3763,20171211
532488,DIVI'S LAB.,1055,1060,1035.95,1044.9,26003,20171211
532493,ASTRA MICRO,113.6,116,113.5,113.65,42524,20171211
532497,RADICOKHAIT,289,289,268.05,269.25,326247,20171211
532498,SHRMCITYUN,2092.9,2145,2070,2110.75,861,20171211
532500,MARUTISUZUK,9100,9167.7,9090,9141.35,631586,20171211
532503,RAJAPAMILLS,1130,1185,1130,1176.75,4102,20171211
532504,NAVIN FLUORI,694,702.7,692.4,698.75,2193,20171211
532505,UCOBANK,30.4,30.5,30,30.2,33344,20171211
532507,BAG FIL MED,6.5,7.05,6.5,7.05,23302,20171211
532508,JSL,104.3,105,100.5,101.75,13804,20171211
532509,SUPRAJIT ENG,299.6,309,295.1,305.05,13960,20171211
532511,EXCEL CROP.,2009.95,2019,1991,1995.8,318,20171211
532513,TVSELE,419.5,423,405,408.3,8184,20171211
532514,INDRA GAS,329,331.65,327.15,328.1,1247680,20171211
532515,TV TODAY,396.9,403.7,383.65,388.85,19975,20171211
532518,FLORENCE,1810,1910,1810,1910,502,20171211
532521,PALRED,90,91.4,88.7,89.85,4760,20171211
532522,PETRONET LNG,252,254.15,249.35,250.2,128156,20171211
532523,BIOCON LTD.,521,530,520.25,524.35,213682,20171211
532524,PTC INDIA,113.1,115.35,113.1,114.6,132442,20171211
532525,BANK MAHA,26.1,26.45,25.8,26.15,33073,20171211
532527,RK FORGINGS,805,812.45,781,787.4,2687,20171211
532528,DATAM GLOB,133.5,135.25,131.75,133.5,18060,20171211
532529,NDTV,43.65,44.45,43.65,43.95,5560,20171211
532531,STAR,805,821.05,804.25,808.7,25978,20171211
532532,JAIPRA,18.05,18.2,17.4,17.55,3333632,20171211
532538,ULTRATECH CM,4198,4253.9,4198,4241.1,33841,20171211
532539,MINDA IND,1150,1154,1130,1134.85,11791,20171211
532540,TCS LTD.,2605,2667,2605,2656,16907,20171211
532541,NIITTECH,634.25,644.5,633.25,640.7,26493,20171211
532543,GULFPETRO,81.65,83.65,79.7,80.35,14340,20171211
532548,CENTURYPLY,319.85,326,319.85,321.45,16838,20171211
532553,WELENT,155.7,161,147.3,149.85,333873,20171211
532555,NTPC LTD,180.6,181.75,177.5,178.25,1403869,20171211
532604,SALSTEEL,6.01,6.5,6.01,6.4,20378,20171211
532605,JBM AUTO,525.2,536.55,524,526.4,23094,20171211
532609,BHARATIDIL,6.45,6.77,6.13,6.6,399786,20171211
532610,DWAR SUGAR,58.5,59.25,57.5,57.9,183696,20171211
532612,INDOCO REM,285,285,275.2,277.95,23918,20171211
532613,VIPCLOTHNG,60.95,62.4,60.95,62.2,76397,20171211
532616,XCHANGING,59.25,59.7,59,59.1,16302,20171211
532617,JETAIRWAYS,674.7,698.7,674.7,696.1,431305,20171211
532621,MORARJETEX,48.5,49.05,48.1,49,3036,20171211
532622,GATEWAY DIST,242.85,242.85,239.6,240.85,2480,20171211
532624,JINDALPH,76,77.15,74.7,75.25,1329,20171211
532626,PONDY OXIDES,619,628,619,625.2,11521,20171211
532627,JPPOWER,7.2,7.55,7.07,7.27,583310,20171211
532628,3I INFOTECH,4,4,3.83,3.88,475486,20171211
532629,MCNALLYB,57.2,59.85,57.2,59.1,11315,20171211
532630,GOKALDAS,113.35,117,113,114.35,42022,20171211
532633,ALLSEC TECH,446.05,458.05,441.9,455.95,1373,20171211
532636,IIFL,592.75,602.2,588,596.65,8729,20171211
532637,MAN DRUGORG,187.95,189.05,177.95,184.25,27698,20171211
532638,SHOPPER STOP,535,538.75,531.05,532.1,1063,20171211
532640,CYBER MEDIA,14.33,14.33,14.33,14.33,200,20171211
532641,NDL,167,170.7,165.4,169.3,56449,20171211
532642,JSWHL,1790.7,1810.8,1790,1800.5,153,20171211
532643,GANESHFORGIN,1.08,1.08,1.08,1.08,100,20171211
532644,JK CEMENT,995,1013.15,995,999.8,1195,20171211
532645,BEEYU OVERSE,0.35,0.35,0.35,0.35,300,20171211
532646,UNIPLY IND,427.1,464.65,427.1,456.9,12144,20171211
532647,PROVOGUE IND,8.24,9.58,8.15,9.58,1440575,20171211
532648,YES BANK,313.1,315.75,310.6,311.5,345626,20171211
532649,NECTAR LIFE,35.35,35.65,34.25,34.35,124516,20171211
532650,MSP STEEL,19,20.65,18.95,19.25,38006,20171211
532651,SPL INDS,19.95,20.5,19.95,19.95,3451,20171211
532652,KARNATAKA BK,152,152.7,150.35,151.5,140724,20171211
532654,MCLEOD RUSSE,212,214.9,208,208.6,101182,20171211
532656,FACOR ALLOYS,3.34,3.54,3.3,3.37,428548,20171211
532658,EON ELECT,119.85,120.9,114,114.85,8093,20171211
532659,IDFC,59.95,60.5,59.6,59.8,309566,20171211
532660,VIVIMED LABS,116.8,116.95,111.9,113.5,325864,20171211
532661,RANE MADRAS,785,797.4,763.05,771.05,2358,20171211
532662,HT MEDIA,98.05,99,98.05,98.4,27516,20171211
532663,SASKEN,694.7,740.8,693.4,722.5,28152,20171211
532667,SUZLONENERGY,14.14,14.14,13.81,13.87,2839648,20171211
532668,AURIONPRO SO,186,189,181,182.1,24523,20171211
532669,SOUTHBIOTEC,4.14,4.14,3.61,3.81,27505,20171211
532670,RENUKA SUGAR,17.45,17.45,16.95,17,508358,20171211
532673,KM SUGARMILL,20.1,20.7,20,20.3,45428,20171211
532674,BANNARI AMMA,320,326.95,320,326.95,75,20171211
532676,PBA INFRASTR,18,18.25,17.5,17.5,2870,20171211
532678,BOMBAY RAYON,207.05,215.45,207.05,214.6,526407,20171211
532679,SORILINFRA,320,363,300.2,341.8,326989,20171211
532682,ABG SHIPYARD,14.2,14.2,13.4,13.88,55523,20171211
532683,AIAENGINEER,1520,1555,1500,1527.55,2833,20171211
532684,EVEREST KANT,64.55,75.85,64,74.55,2450057,20171211
532686,KERNEX MICRO,45.5,45.5,45,45.4,3462,20171211
532687,REPRO INDIA,740,862.95,732.8,862.95,19619,20171211
532689,PVR LTD,1310.35,1322.95,1289.05,1294.2,7523,20171211
532690,RAMSARUP IND,1.9,1.99,1.9,1.98,3725,20171211
532692,RADHA MADHAV,28.45,28.5,27.55,27.95,180878,20171211
532693,PUNJ LLOYD,21.1,21.15,20.65,20.7,170281,20171211
532694,BARTRONICSIN,14.78,15.1,14.77,14.91,10272,20171211
532695,CELEBRITYFAS,15.7,17.8,15.5,17.8,73050,20171211
532696,EDUCOMP SOLN,5.03,5.37,5.03,5.22,10069,20171211
532698,NITINSPINNER,110.75,116.25,110.75,113.05,166156,20171211
532699,ROYALORCH,172.8,176.85,168.5,168.95,3944,20171211
532700,ENT NETWORK,749.1,759.3,738.05,747.1,693,20171211
532701,SREE SAKTHI,5.4,5.74,5.4,5.74,48323,20171211
532702,GUJ PETRONET,211.35,212.35,206.5,208.3,26376,20171211
532705,JAGRAN PRAK,166.7,175,166.7,167.5,5478,20171211
532706,INOX LEISURE,305,305,288,294.45,11455,20171211
532707,DYNEMIC PRO,193.4,193.85,187.15,188.3,4653,20171211
532708,GVK POWERINF,16.55,16.55,15.7,15.95,530926,20171211
532710,SADBHAV ENGG,378,382,371,374.2,17405,20171211
532711,SUNIL HITECH,14.2,14.2,13.72,13.86,463526,20171211
532712,REL COM LTD,11.84,11.89,11.5,11.61,3088884,20171211
532713,SAKUMA EXPO,194,197.4,185,190.9,7876,20171211
532714,KEC INTERN,341,354,337.3,342.55,181311,20171211
532715,GITANJALI GE,75.65,77.2,74.95,75.4,868962,20171211
532716,GILLA ARBUT,85.35,85.35,85.35,85.35,2954,20171211
532717,INDOTECHTR,200.7,200.7,195.25,197.95,1536,20171211
532718,PRATIBHA IND,7.45,7.7,7.45,7.5,22091,20171211
532719,BL KASHYAP,61,62.55,60.9,61.4,83250,20171211
532720,M&M FINANSER,457,480.9,453.75,478.4,273288,20171211
532721,VISA STEEL,18.6,19.45,18,18.4,6956,20171211
532722,NITCO TILES,105,108.65,102.25,103,109861,20171211
532723,MONNETPRO,13.31,13.99,13.31,13.99,200,20171211
532725,SOLAR IND,1175,1180,1133,1165.2,3549,20171211
532727,ADHUNIK MET,4.43,4.43,4.17,4.23,10902,20171211
532728,MALU PAPER,44.5,52.6,44,49.25,507310,20171211
532729,UTTAM SUGAR,164.4,166.95,162.6,163.6,5291,20171211
532730,STL GLOBAL,14.5,15.1,14.5,14.6,923,20171211
532733,SUN TVNET,903,918.75,894.6,905.95,94231,20171211
532734,GODAWARI POW,189.55,192.4,182.2,185.35,44976,20171211
532735,RSYSTEMINT,47,48.5,45.5,47.55,32242,20171211
532737,EMKAY GLOB F,233,235.05,226.05,231.75,3452,20171211
532738,TANTIA CONS,19.35,19.95,18.85,19.6,2464,20171211
532740,LOKESH MACH,70,70.9,69.55,70.2,5069,20171211
532741,KAMDHENU,211,217,209.25,212.5,1850,20171211
532742,PAUSHAK LTD,1015,1070,1015,1045.65,2058,20171211
532744,GTN TEXTILE,23.2,23.2,21.55,22.7,3806,20171211
532745,INDICAP,81.55,84,78.55,83.3,12892,20171211
532746,UNITY INFRA,5.94,5.94,5.68,5.71,11855,20171211
532748,PRIME FOCUS,114,115.95,111.95,114.55,37782,20171211
532749,ALLCARGO,179.15,180,176.8,177.6,39416,20171211
532751,EASUNREYRL,22,22.15,21.75,21.75,10837,20171211
532754,GMR INFRASTR,17.75,18.1,17.55,17.7,2040086,20171211
532755,TECH MAH,495,503.85,494.4,500.1,113343,20171211
532756,MAHINDCIE,240,242,239,240.5,19388,20171211
532757,VOLTAMP TRAN,1070,1106.75,1070,1078.55,1691,20171211
532759,ATLANTA,101.8,102.9,99.8,100.05,36176,20171211
532760,DEEP INDS,211.35,213.85,210.9,211.6,12461,20171211
532761,HOV SERVICES,324.8,329.35,311,311.8,15954,20171211
532762,ACTION CONST,145.85,146.75,141,141.55,118181,20171211
532764,GEECEE,163.75,163.75,161.3,161.8,4524,20171211
532765,USHER AGRO,8.11,8.32,7.85,8.05,11325,20171211
532766,RICHA IND,16,16.4,15.75,16,12358,20171211
532767,GAYATRI PROJ,211.1,211.5,206,210,101767,20171211
532768,FIEM INDS,962.8,962.8,936.2,944.35,1117,20171211
532770,HANUNG TOYS,3.35,3.55,3.31,3.55,21923,20171211
532771,JHS SVEN,71,71,68,68.4,36959,20171211
532772,DCBBANK,187.65,189.95,186,188.2,63364,20171211
532773,GLOBAL VECT,161,170.35,161,164.5,15728,20171211
532774,ACCEL FRONTL,37,40.3,37,40.3,31262,20171211
532775,GTL INFRAST,6.21,6.43,6.11,6.34,943541,20171211
532776,SHIVAM AUTO,89.1,89.1,85.4,86.25,22774,20171211
532777,INFO EDGE,1233.2,1234.8,1200.05,1209.45,736,20171211
532778,LANCO INFRA,0.9,0.91,0.87,0.88,1749827,20171211
532779,TORNT POWER,272.5,276.75,270.7,271.8,81685,20171211
532780,PARSVNATH,28.9,29.3,28.05,28.9,54511,20171211
532782,SUTLEJ TEXT,101.2,101.5,98.9,99.05,5399,20171211
532783,DAAWAT,81.9,84.65,79.55,82.3,601996,20171211
532784,SOBHA,589.6,593.7,570.3,577.4,24356,20171211
532785,RUCHIRA PAP,176.85,204,176.5,197.05,387352,20171211
532787,ESS DEE ALUM,53.5,56.25,52.5,56.25,59490,20171211
532788,XLENERGY,3.1,3.1,3.1,3.1,7380,20171211
532790,TANLA,34.6,34.85,33.45,33.5,95287,20171211
532794,ZEEMEDIA,43,43.3,42.15,42.2,31885,20171211
532795,SITINET,25.7,26.15,24.5,25.6,641809,20171211
532796,LUMAX TECH,666,724,664.5,708.75,14433,20171211
532797,AUTOIND,109.35,113,104.15,111.85,12161,20171211
532798,NTWK MED INV,53.8,54.4,53.05,53.35,124580,20171211
532799,HUBTOWN,126.95,134.8,126.9,133.5,302182,20171211
532800,TV18BRDCST,57.5,58.25,56.35,56.7,944978,20171211
532801,CAMBRIDGE,72.5,73.75,71,73.75,23994,20171211
532804,TECHNOCRAFT,504.65,509.4,496.3,498.7,2462,20171211
532805,REDINGTON,187.5,191.3,182.25,183.55,13710,20171211
532807,CINELINE,91.05,92.1,90.05,90.3,7621,20171211
532808,PGIL,150.4,159,150.4,153.6,3850,20171211
532809,FSL,39.25,40.4,39.1,39.45,489166,20171211
532810,POWER FINAN,120.1,121.75,119.75,120.25,300149,20171211
532811,AHLUWALIA CO,361.9,364.5,356.6,359.1,330,20171211
532812,TRANSWARRANT,16.18,16.18,12,16.18,21841,20171211
532813,C & C CONSTR,82.55,86.45,78.45,80.2,84219,20171211
532814,INDIAN BANK,386,395.1,384.55,387,103026,20171211
532815,SMS PHARMACE,105.75,108.45,104.55,105.35,5495,20171211
532817,ORIENTAL,17.7,17.7,16.3,16.45,4753,20171211
532819,MINDTREE LTD,547,555,537,545.05,24407,20171211
532820,ELAND,17.6,19.55,17.05,18.5,39301,20171211
532822,IDEA CELL,96.2,97.65,95.5,95.75,492071,20171211
532823,EURO CERAMIC,7.99,7.99,7.3,7.69,20281,20171211
532826,RAJ TELE,59.5,61.9,59.5,61.35,4016,20171211
532827,PAGE INDUSTR,22500,23279.75,22405.35,23090.8,722,20171211
532828,AMD INDUS,51.7,51.7,48.2,49.5,11847,20171211
532829,LAWRESHWAR,57.3,57.35,55.1,56.5,4000,20171211
532830,ASTRAL POLY,828,833.85,817.85,820.8,864,20171211
532832,INDBUL REAL,210,212.8,206.05,206.9,507004,20171211
532834,CAMLIN FINE,104.5,114,104.5,113.15,336034,20171211
532835,ICRA,3893,3893,3893,3893,1,20171211
532836,SANCIA GLOB,0.34,0.34,0.33,0.33,359,20171211
532837,ORBITCO,1.57,1.57,1.45,1.45,48900,20171211
532839,DISH TV,83.1,83.1,81.95,82.3,186341,20171211
532841,SAHYA INDU,243,243,232.55,237.55,13279,20171211
532842,SREE RAYALA,241.6,241.6,234.85,240,3956,20171211
532843,FORTIS,142.5,144.6,137.4,138.9,628478,20171211
532845,TGBHOTELS,58,59.05,56.65,57.1,27289,20171211
532847,HILTON MET,42,43,40.5,40.75,25289,20171211
532848,DELTA CORP,255.2,259,253.25,257.6,252459,20171211
532850,MIC ELECTRON,10,10.26,10,10.26,110559,20171211
532851,INSECTCID,827.2,830,812.05,817.05,12583,20171211
532852,MCD HOLDING,48.7,49.15,47.15,47.3,10341,20171211
532853,ASAHI SONG,338.6,345.35,338,338.95,1406,20171211
532854,NITIN FIRE,6.8,7.25,6.8,7.06,154265,20171211
532855,HARYA CAPFIN,53.8,53.8,50,50,201,20171211
532856,TIME TECHNO,202.1,202.1,197,197.55,48014,20171211
532859,HGSL,851.8,923.4,851.8,883.8,85834,20171211
532864,NELCAST,101,102,97.75,98.25,30059,20171211
532865,MEGHMANI,109.8,110.9,108.35,108.85,290373,20171211
532866,QUINTEGRA SO,1.72,1.8,1.72,1.8,14850,20171211
532867,V2RETAIL,536,539.9,517,531.15,55440,20171211
532868,DLF LIMITED,239.8,242.2,237.5,239.55,513134,20171211
532869,TARMAT,68,72.8,66.4,70.65,67959,20171211
532871,CELESTIAL,20,20.3,19.7,19.8,5099,20171211
532872,SUNPHA ADV,444.5,473,442,466.25,213615,20171211
532873,HOUSING DEV,57,57.45,55.15,55.8,1932079,20171211
532874,SURYACHAKRA,0.98,0.98,0.98,0.98,11902,20171211
532875,ALLIED DIGIT,25.95,26,25.15,25.5,10060,20171211
532877,SIMPLEX PROJ,38.25,41.25,38.25,40.1,5453,20171211
532878,ALPA LAB,34,36,33.25,33.95,25428,20171211
532879,SIR SHADI LA,100.25,109.75,99.25,99.25,47539,20171211
532880,OMAXE LTD,208.8,209.5,207.65,207.9,126211,20171211
532883,ZYLOG SYSTEM,3.7,3.7,3.56,3.65,6196,20171211
532884,REFEX,26.95,28.25,26.1,27.3,29759,20171211
532885,CENTRAL BK,78.2,79.25,75.45,77.55,40166,20171211
532886,SEL MANUF,2.5,2.81,2.5,2.56,115603,20171211
532887,NTL,4.49,4.49,4.18,4.18,6123,20171211
532888,ASIAN GRANIT,520,521.25,505.15,509.8,13803,20171211
532889,K.P.R. MILL,745,750,731.5,736.75,2413,20171211
532890,TAKE SOLUT,160,161.15,157.25,157.7,7084,20171211
532891,PURAVANKARA,140,155,140,152.95,335025,20171211
532892,MOTILALOFS,1300.7,1303.45,1280,1292.9,8257,20171211
532893,VTM LTD,30.5,31.6,30.5,31.2,11364,20171211
532894,IWIND ENERGY,9.4,9.4,9,9.09,28081,20171211
532895,NAGREKA CAP,64.25,64.25,64.25,64.25,2687,20171211
532896,MAGNUM VENT,15,15.4,14.75,15.17,41112,20171211
532898,POWER GRID,203.5,206,202.55,203.95,1553549,20171211
532899,KAVERI SEED,540.9,550,539,543.3,34087,20171211
532900,SE INVESTM,223.5,235.1,223.5,228.55,805,20171211
532902,CONSOL CONST,9.37,9.37,8.91,9,19653,20171211
532904,SUPREME INFR,95.55,98,95.55,98,307,20171211
532906,MAANALU,152.45,163.45,151.25,161.9,49022,20171211
532907,ILFSENGG,53.5,53.65,53.5,53.65,53306,20171211
532908,SHARON BIO,7.79,7.79,7.05,7.49,47956,20171211
532910,ANILLTD,31.9,32.35,29.7,29.75,6330,20171211
532914,ARCOTECH LTD,55,56.2,55,55.4,82767,20171211
532915,RELIGARE ENT,61.9,63,60.65,61.9,565024,20171211
532916,BARAK VALL,27.9,27.9,27,27.7,6018,20171211
532918,RATHI BARS,20.9,21.35,20.7,21.15,13265,20171211
532920,EMPEE DIST,49.8,50.4,48.6,48.7,4668,20171211
532921,ADANI PORTS,395,395.8,385.6,391.95,127890,20171211
532922,EDELWEISS,288.6,290.75,284.1,285.05,139238,20171211
532923,REN JEWELERY,248.95,248.95,231.15,231.85,18173,20171211
532924,KOLTEPATIL,370.6,373,366.1,368.05,124706,20171211
532926,JYOTHY LAB,370,373.9,364.45,369.8,4146,20171211
532927,ECLERX,1374.05,1383.25,1370,1371.45,289,20171211
532928,TRIL,34.8,34.9,34.1,34.4,52092,20171211
532929,BRIGADE,297.1,303,290,297.6,5287,20171211
532930,BGR ENERGY,132.95,133.55,129.75,130.1,14387,20171211
532931,BURNPUR,10.3,10.5,10.13,10.47,29196,20171211
532932,MANAKSIA LTD,75.3,76.1,73,73.6,5312,20171211
532933,PORWAL AUTO,60.45,60.45,56.6,58.15,21906,20171211
532934,PPAP,530.2,535,518,525.15,6528,20171211
532935,ARIES AGRO,224,237.7,223.6,233.15,13175,20171211
532937,KUANTUM,870,886,801,838.3,24637,20171211
532938,CAPF,695.5,697.9,687,687.75,24546,20171211
532939,RPOWER,37.1,37.4,36.8,37.2,303917,20171211
532940,J KUMAR INFR,332,332.25,305.2,310.75,22850,20171211
532941,CORDS CABLE,125,127.4,123,125,1935,20171211
532942,KNR CONST,280.15,284,276.5,278.2,11343,20171211
532944,ONMOBILE,55.6,55.85,54.9,55,86154,20171211
532945,SHRIRAM EPC,27.3,27.85,25.2,26.55,833343,20171211
532946,BANG,40.25,40.4,39,39.45,19904,20171211
532947,IRB INFRA,203.75,210.45,202.8,204.05,119839,20171211
532948,TULSI EXTRU,3.4,3.5,3.4,3.5,11268,20171211
532951,GSS INFOTECH,26.8,28,26.55,26.65,15428,20171211
532952,NAHAR CAP,155.45,155.45,150.25,151.1,449,20171211
532953,V GUARD IND,236.5,238.3,234,234.85,30721,20171211
532955,RECLTD,154.9,154.9,151,151.35,218392,20171211
532957,GOKAK TEXTI,40,40,39.9,39.9,30,20171211
532959,GAMMON INFRA,3.02,3.04,2.98,2.99,281300,20171211
532960,IBVENTURES,260.95,263.55,255,255.9,148261,20171211
532961,SITA SHREE,4.77,4.77,4.46,4.5,3739,20171211
532966,TITAGARH WAG,177.2,178.75,172.1,172.9,301647,20171211
532967,KIRI DYES,564.8,571.85,562,564.9,33502,20171211
532972,SANKHYA INFO,91.45,91.9,85.1,87.2,48109,20171211
532974,ABML,80,80.05,78.5,79.15,31601,20171211
532975,AISHWARYA TE,6.2,6.3,6.15,6.2,16470,20171211
532976,JAIBALA IND,20.55,20.55,20.55,20.55,5125,20171211
532977,BAJAJ AUTO,3210,3235.6,3180,3211.9,5908,20171211
532978,BAJAJ FINSE,5138.45,5147.7,5058.7,5102.2,6852,20171211
532979,PIRPHYTO,45.5,47.85,45.5,47.25,4060,20171211
532980,GOKUL REFOIL,23.7,23.7,23,23.4,310,20171211
532983,RPG LIFESCI,478,489,474,477,10611,20171211
532985,KOTAK SENSEX,337,341,336,339.97,331,20171211
532986,NIRAJ CEMENT,29.25,30,28.5,29,8465,20171211
532987,RANE BRAKE,1188,1198,1175,1182,1402,20171211
532988,RANE ENGVL,664.95,664.95,649.05,651.9,134,20171211
532989,BAFNA PHARMA,25.3,26.5,25.3,26.5,2925,20171211
532990,METKORE,3.1,3.1,2.77,3,13076,20171211
532992,CHL LTD,16.65,18,16.65,16.65,340,20171211
532993,SEZALGLASS,4.05,4.47,4.05,4.05,7729,20171211
532994,ARCHIDPLY IN,104.8,111.4,104.6,107.4,152257,20171211
532997,KSK ENERGY,8.64,8.64,8.15,8.45,114267,20171211
532998,LEHIL,32.1,32.6,31,32.45,4846,20171211
533001,SOMI CONVEY,71.55,72.4,68.45,69,57829,20171211
533007,LGB FORGE,3.61,3.61,3.61,3.61,1000,20171211
533008,OCL IRON&ST,4.1,4.1,3.99,3.99,14885,20171211
533012,LANDMRK PRO,4.97,4.97,4.51,4.51,29729,20171211
533014,SICAGEN IND,44,44.5,43,43.45,70883,20171211
533015,NUTEK INDIA,2.28,2.28,2.19,2.19,50484,20171211
533019,SIMPLEX PAP,2.7,2.7,2.7,2.7,13,20171211
533022,20 MICRONS,55.35,55.7,54.4,54.8,18176,20171211
533023,WABCO,7135,7135,7000.8,7042.7,79,20171211
533029,ALKALI,76,77.45,73.65,74.1,2219,20171211
533033,ISGEC,7569.95,7699,7404.6,7538.35,10854,20171211
533047,INDIAN MET,615,619,597.3,599.4,20102,20171211
533056,VEDAVAAG,50.7,52.85,50,50.8,27724,20171211
533068,ARROW TEX,47.3,47.3,46.15,46.45,2646,20171211
533078,MANJEERA,60.9,60.9,60.9,60.9,92,20171211
533080,MOLDTKPACK,319.55,324,315.25,320.8,4861,20171211
533088,MAH HOLIDAY,343,343,338.6,340.9,6608,20171211
533090,EXCEL,92.65,102.35,92.65,102.35,25389,20171211
533093,RAJ OIL,1.37,1.37,1.31,1.35,19890,20171211
533095,BENGLA& ASM,2225.3,2285,2225,2240.75,901,20171211
533096,ADANI POWER,35.3,35.65,34.4,35.05,818957,20171211
533098,NHPC,28.05,29,28.05,28.95,411980,20171211
533101,SURYAMBA SP,70,70,70,70,835,20171211
533103,JINDALCOTEX,10.81,11.18,10.51,10.85,1491,20171211
533104,GLOBUS SPR,130,136.2,129.1,131.65,19708,20171211
533106,OIL INDIA,361,363.15,355.7,358.9,24087,20171211
533107,RNAVAL,37.1,37.2,36.4,36.65,313351,20171211
533108,BHILWRA TEC,18.7,19.1,18.55,18.55,1151,20171211
533109,EURO MULTI,2.44,2.45,2.44,2.45,3650,20171211
533110,SH PRECOTED,0.27,0.27,0.27,0.27,56,20171211
533121,SQSBFSI,501,519,480,506.8,15622,20171211
533122,RTNPOWER,9.1,9.1,8.58,8.7,1445976,20171211
533137,DEN NETWORK,109,113.1,105.1,111,210906,20171211
533138,ASTEC LIFE,545,545,532.8,533.75,1165,20171211
533144,COX KINGS,255.55,258.75,253.9,254.3,5745,20171211
533146,DLINK IND,127.1,128.95,126.25,127,17081,20171211
533148,JSW ENERGY,82.85,83.05,81.4,81.9,917272,20171211
533149,ESSAR SECU,14.25,14.55,12.65,12.8,174051,20171211
533150,GODREJ PROP,716.65,722,708.9,714.9,8324,20171211
533151,D B CORP,352.4,360,348,349.85,1031,20171211
533152,MBL INFRA,25,25.8,24.6,24.9,23529,20171211
533154,INFINITE,246.6,249,242.15,244.1,1116,20171211
533155,JUBL FOOD,1669.1,1689,1654.5,1677.65,28007,20171211
533156,VASCON ENG,39.9,42.8,39.7,41.75,1014901,20171211
533157,SYNCOM HEAL,5.75,6.15,5.75,5.92,24013,20171211
533158,THANGAMAYIL,666.9,667.5,644,667.5,7580,20171211
533160,D B REALTY,36.2,37.5,36.05,36.15,93331,20171211
533161,EMMBI,223,223,217.5,218.3,4334,20171211
533162,HATHWAY CAB,40,42.1,40,41.4,134438,20171211
533163,ARSS INFRA,67,68.9,62.75,63.75,10414,20171211
533164,TEXMO PIPES,29.15,29.65,27.75,28.4,23506,20171211
533166,SUNDARAMMUL,5,5.5,5,5.45,3686804,20171211
533167,CORO ENGG,56.05,57,55.35,56.55,4815,20171211
533168,ROSSELL IND,123.6,124,119,121,9342,20171211
533169,MAN INFRA,64,64.7,62.1,62.6,75054,20171211
533170,TAMBOLI CAP,89.05,89.05,88,88.05,4600,20171211
533171,UNITED BANK,17.4,17.55,17.25,17.35,18460,20171211
533176,DQ ENT,18.4,18.9,18.3,18.65,13894,20171211
533177,IL&FS TRANS,78.5,79,77.5,77.8,52279,20171211
533178,PRADIPOVERS,2.22,2.22,1.92,2,19614,20171211
533179,PERSISTENT,669,669,641.1,648.35,2269,20171211
533181,INTRASOFT,796.1,824.9,758,780.75,7539,20171211
533189,GOENKA DIAM,0.27,0.27,0.25,0.27,434774,20171211
533192,KCP SUGAR IN,31.6,31.75,30.9,31.4,40967,20171211
533193,KIRLOSKAR EL,45.2,48.2,44.25,47.35,228931,20171211
533200,TALWALKAR,303.35,307.7,297,303.55,57085,20171211
533202,NITESH EST,11.7,12.03,11.65,11.85,50498,20171211
533203,TARAPUR TRA,7.55,7.55,7.3,7.3,4600,20171211
533204,MANDHANA,7.49,7.49,7.2,7.38,16574,20171211
533206,SJVN,33.3,33.4,33,33.1,58447,20171211
533207,JPINFRATEC,15,16,14.86,15.04,585071,20171211
533208,EMAMI PAPER,192,198,185.1,195.85,277596,20171211
533210,KRITI NUTRI,36.05,36.25,34.3,35.05,46903,20171211
533211,PARAB DRUGS,8.03,8.67,8.03,8.46,7861,20171211
533212,GKB OPHTHA,122,129.95,122,124,222,20171211
533213,FRONT SEC,62,62,59.5,59.7,1334,20171211
533216,TECHNOFAB,239.3,255,239.3,254.4,2697,20171211
533217,HMVL,240,247,237,237.7,885,20171211
533218,EMAMI INFRA,298,304,290.6,293.05,36220,20171211
533221,ASIAN HTL W,269,279.5,262.05,274.5,236,20171211
533227,ASIAN HTL E,280,280,264.1,266.55,912,20171211
533228,BHARATFIN,1009,1015.45,999,1003.05,20571,20171211
533229,BAJAJ CORP,466.15,466.5,459,460.05,1994,20171211
533230,HDFCMFGETF,2630,2639.7,2627,2627,398,20171211
533244,GOLDIWIN,264.95,264.95,258.35,259.18,49,20171211
533248,GPPL,140.2,141.5,138.8,140.85,19710,20171211
533252,WELSPUN INV,152,159.7,152,159.7,4771,20171211
533257,INDOSOLAR,7.65,7.89,7.51,7.58,58710,20171211
533259,SASTASUNDR,140,140,131,131,5697,20171211
533260,CAREERP,135,135.9,132.9,133.15,52840,20171211
533261,EROS MEDIA,208.1,208.55,204.05,204.45,59199,20171211
533262,RAMKY INFRA,233.5,241.15,226.1,237.55,86403,20171211
533263,GREENPOWER,9.7,10.18,9.45,9.85,329275,20171211
533264,ELECTROSTEEL,5.73,5.73,5.71,5.73,5188443,20171211
533267,CANTABIL,94.6,96,93.15,93.35,4225,20171211
533268,SEATV,4.8,4.8,4.75,4.75,472,20171211
533269,VATECH WABA,650,650,612.1,614.45,15883,20171211
533270,BEDMUTHA IN,28.6,30.3,27.6,27.9,3000,20171211
533271,ASHOKA,248.7,251.05,241.3,245.75,33338,20171211
533272,CEBBCO,17.8,19.2,17.25,18.3,438280,20171211
533273,OBEROI REAL,479.5,479.5,453.65,456.3,16192,20171211
533274,PRESTIGE,308.2,310,301.75,305.35,35334,20171211
533275,GYSCOAL,7.8,8,7.7,7.84,121923,20171211
533276,BSLIMITED,1.33,1.33,1.28,1.3,124111,20171211
533278,COAL INDIA,265.75,270.35,265.3,269.85,228665,20171211
533281,TECHNO ELE,408.7,411,395.1,395.55,4324,20171211
533282,GRAVITA,154.75,157.65,153.45,154.3,40172,20171211
533284,RPP INFRA,287,314.35,287,311.2,82160,20171211
533285,RDB REALTY,56.15,56.15,53.05,54.95,4643,20171211
533286,MOIL LTD,228.8,234.05,228.1,232.7,126475,20171211
533287,ZEE LEARN,43.85,44.7,43.45,44.25,56955,20171211
533288,CLARIS LIFE,349,354.4,345,351.55,228579,20171211
533289,KESAR TERMI,185.95,185.95,182.7,184.25,1042,20171211
533292,A2ZINFRA,39.35,39.35,37.75,37.9,376371,20171211
533293,KIRLOIL ENG,365.4,376,364.8,375,1005,20171211
533294,RAVI KUMAR,13.5,13.5,12.22,12.56,3195,20171211
533295,PUNJABNSIND,47.3,47.75,47.1,47.45,4568,20171211
533296,FMNL,153.7,156.85,141.5,143.4,46184,20171211
533298,SURANASOL,17.75,17.75,16.85,17,14216,20171211
533301,SHEKHAWATI,0.84,0.84,0.76,0.76,453402,20171211
533302,KALYANI INV,2414.7,2415,2314.65,2337.5,371,20171211
533303,BF INVEST,397.7,402.8,391,392.85,114317,20171211
533305,SRS REAL,8,8.24,7.99,8.19,5526,20171211
533306,SUMMIT SECU,871,899.95,870,884.85,631,20171211
533309,DALMIABHA,3116.7,3232.1,3107.4,3212.2,10946,20171211
533315,INNO INVEST,11.16,13.35,11.16,13.03,4069,20171211
533316,STEL,106.7,108.4,102,105.55,6716,20171211
533317,OMKAR SPC,77.1,78.9,74.75,77.65,15741,20171211
533320,JUBILNT IND,254,265.45,252.15,257.25,35543,20171211
533321,BIL ENERGY,1.47,1.47,1.47,1.47,167215,20171211
533326,TEXMACO RAIL,117.5,117.85,114.75,115.1,129192,20171211
533329,IND TERRAIN,204.7,207.35,203.75,204.8,676,20171211
533333,FINEOTEX CH,47.8,48.4,45.65,46,339670,20171211
533336,DHUNINV,359.95,359.95,342.05,348,31,20171211
533339,ZEN TECH,111.1,119.2,110.85,117.85,138942,20171211
533343,LOVABLE,237.45,241,235.05,236.9,7561,20171211
533344,PTCFIN SER,36.75,36.75,36,36.15,126492,20171211
533385,N100,434.89,437,417.7,433.99,93,20171211
533389,SHILPI CABLE,13.1,13.65,13.1,13.47,198515,20171211
533393,TCI DEVELP,585,585,569,569,113,20171211
533398,MUTHOOT FIN,436.1,445,436.1,438.3,24670,20171211
533400,FCONSUMER,68.75,69.7,66.15,66.95,1657989,20171211
533401,SERVALAKSHMI,1.54,1.54,1.47,1.47,4500,20171211
533407,CIL NOVA,45.9,45.9,43.1,43.25,6458,20171211
533408,BSLGOLDETF,2832.02,2832.02,2832.02,2832.02,1,20171211
533411,SANGH FORG,41.15,42.85,40.4,40.5,6662,20171211
533451,KARMA ENERG,43.05,43.05,40.75,41.15,563,20171211
533452,WEIZMANN FX,1477,1489,1450,1458.8,2674,20171211
533470,RUSHIL DECOR,877,907.9,877,887.6,1667,20171211
533477,ENKEI WHEEL,379.9,379.9,368,371.5,2590,20171211
533482,KRIINFRA,121.55,121.55,97,98.2,482960,20171211
533499,BGLOBAL,5.43,5.98,5.43,5.8,44254,20171211
533506,INVENTURE,13.5,14,13.5,13.66,2442,20171211
533519,LNT FH,171.75,173.1,170.75,171.1,509229,20171211
533520,SORILHOLD,235,247,232.7,238.65,54892,20171211
533525,HEALTHTECH,13.93,13.93,13.93,13.93,59,20171211
533540,TREE HOUSE,14.25,14.65,14.2,14.45,7791,20171211
533543,BROOKS LABS,106.6,107,103.9,105.05,8080,20171211
533552,RUPA & CO,453.2,457.5,448,449.05,9808,20171211
533553,TD POWER,176.75,178.45,173.65,176.5,7061,20171211
533569,SRS LIMITED,1.84,1.84,1.62,1.62,2406268,20171211
533570,AXISGOLD,2510,2510,2489.95,2490.1,55,20171211
533573,ALEM PHARMA,521.6,534.9,513,517.8,5563,20171211
533576,VASWANI IND,13.5,15.64,13.5,15.25,29320,20171211
533581,PG ELECTRO,399.85,410.6,398.45,400.6,16074,20171211
533605,PRAKASH CON,5.77,5.98,5.66,5.66,1589116,20171211
533608,RDB RASAYAN,52,52.45,51.05,51.65,14209,20171211
533629,TIJARIA PPL,9.19,9.32,8.98,9.09,6318,20171211
533632,ONELIFE CAP,27.45,27.45,26,26.75,1823,20171211
533638,FLEXITUFF,94,94,79.2,81.65,3239,20171211
533644,UJAAS,22.7,22.9,22.5,22.65,65848,20171211
533655,TRIVENITURB,130.55,133,126.2,130.4,11866,20171211
533676,INDO THAI,65.5,65.5,62.4,62.75,18711,20171211
533704,ESSAR SHIP,27.4,27.4,26.65,26.85,18113,20171211
533719,IDBIGOLD,2650,2650,2601.03,2601.03,31,20171211
533758,APL APOLLO,1957.15,2027.8,1923.75,1971.65,12029,20171211
533761,GPT INFRA,192,193.8,188.15,190.25,6263,20171211
533896,FERVENTSYN,20.15,22.2,20.15,22,50,20171211
533982,TERASOFTWARE,66.75,67,63,63.4,12395,20171211
534060,PMCFIN,0.41,0.43,0.41,0.42,1035588,20171211
534063,FUT SOL,27,27.5,27,27,120,20171211
534076,ORIENT REF,161.8,161.8,160,160.65,8712,20171211
534091,MCX LTD,967.2,982,966.9,980.2,33040,20171211
534139,SCHNEIDER,124.75,127.75,124.3,125.5,12696,20171211
534184,NORL,4,4.09,3.91,3.96,28479,20171211
534190,OLYMPIC,8.9,9.49,8.9,9,2045,20171211
534309,NBCC,264.4,264.65,253.1,254.1,7863141,20171211
534312,MT EDUCARE,73.5,74,70.1,70.55,56773,20171211
534328,HEXATRADEX,38.6,38.6,35.25,38.6,7644,20171211
534338,MAXHEIGHTS,52,55,51,54.9,8820,20171211
534369,TBZ LTD,125.5,125.5,120.55,121.35,83310,20171211
534392,VSSL,167,169,164.95,165.4,14190,20171211
534422,LOOKS,17.15,17.15,17.15,17.15,500,20171211
534425,SPECIALITY R,176.55,179,172.5,172.65,49399,20171211
534532,LYPSA GEMS,38.15,38.15,37.45,37.65,39703,20171211
534597,RTNINFRA,8.85,8.85,8.6,8.72,116961,20171211
534598,SEPOWER,9.3,9.8,9.3,9.8,202,20171211
534600,JTL INFRA,125,129,120,128,138823,20171211
534612,AMTL,37,38.35,33.3,33.75,70196,20171211
534615,NECC LTD,32,32.1,30,31.8,16220,20171211
534618,SANGAM ADV,51.3,51.3,50,51.25,7371,20171211
534623,JUPITER INFO,78.8,78.85,77.2,77.2,5132,20171211
534631,CRMFGETF,2685,2685,2685,2685,4,20171211
534659,JOINTECA ED,9.93,9.93,9.93,9.93,8000,20171211
534674,DUCON,44.65,45.45,43.25,43.8,46455,20171211
534675,PROZONINTU,72.5,73,70.5,70.9,73661,20171211
534680,SRG HFL,249,253,236.5,242,3304,20171211
534690,LAKSHMIVILAS,149.9,149.9,147,147.55,135438,20171211
534691,COMFORT COM,15.7,15.7,15.7,15.7,2114,20171211
534707,ANSHUS CLOTH,1.5,1.5,1.45,1.45,17044,20171211
534731,BRONZE INFRA,0.72,0.72,0.66,0.66,6549,20171211
534734,RMCHEM,8.51,8.51,8.51,8.51,562,20171211
534741,VIRTUAL GLO,0.85,0.85,0.85,0.85,15534,20171211
534742,ZUARI AGRO,498,511.35,498,502.85,39223,20171211
534748,STEEL EXCH,49.65,49.65,49.65,49.65,8184,20171211
534755,TRIO MERCAN,12.4,12.55,12.4,12.55,25012,20171211
534756,TARA JEWELS,19.8,20,19.6,19.7,5548,20171211
534758,CIGNITI TECH,275,280,269.25,276.1,3288,20171211
534796,PANKAJ POLY,44,44,44,44,150,20171211
534804,CARERATING,1380,1382,1356,1356.15,747,20171211
534809,PC JEWELLER,420,436.3,419.55,433.65,453960,20171211
534816,BH INFRATEL,377.35,377.8,367,367.95,94855,20171211
534920,COVIDH,0.89,0.89,0.85,0.85,8204,20171211
534927,ESTEEM BIO,28.25,28.25,28.25,28.25,170000,20171211
534976,VMART,1360,1375,1347.35,1353.2,591,20171211
535141,SUNSTAR R,14.5,14.75,13.7,14.15,674795,20171211
535267,COM FINCAP,14.3,14.5,14.18,14.4,23046,20171211
535276,SBISENSEX,352,353,352,352.5,55,20171211
535322,REPCO HOME,637.2,650.95,632.75,645,98221,20171211
535458,NRB IND BEA,29.05,29.95,29.05,29.2,1631,20171211
535467,AIFL,514,522,504.4,520.5,31213,20171211
535566,KIFS FSL,89.9,89.9,89.9,89.9,60,20171211
535601,SREELEATHER,174.5,182,174.5,178.6,1745,20171211
535602,SHARDA MOTOR,2540,2748,2540,2713.1,11868,20171211
535620,BINNY MILLS,252,269.4,251.05,256.65,379,20171211
535621,SV GLOBAL,125.1,137,125,130.5,258,20171211
535648,JUSTDIAL,522.05,536.9,522.05,530.1,157014,20171211
535658,PAWANSUT,5.6,5.6,5.19,5.3,7811,20171211
535693,BRAHM INFRA,34.45,35,34,34.9,4104,20171211
535730,KHOOBSURAT,0.19,0.19,0.19,0.19,500,20171211
535754,ORIENT CEM,169.8,170,165.15,165.55,20889,20171211
535755,ABFRL,171,171.35,168.1,169.55,658111,20171211
535789,IBUL HSG FIN,1210,1210,1185.85,1199.2,136180,20171211
535958,INTEGRA GAR,3.19,3.51,3.19,3.19,6477,20171211
536128,VKJINFRA,3.9,3.9,3.71,3.8,1107813,20171211
536170,KUSHAL,142,143.9,140.5,140.95,261396,20171211
536264,TIGER LOGS,212,212.05,204,206.8,17061,20171211
536493,JKAGRI GEN,1180,1196.9,1150.1,1179.4,533,20171211
536507,FUTLIF FAS,352.5,352.9,340,342.85,4084,20171211
536592,SKFL,3.09,3.41,3.09,3.35,3200,20171211
536659,PVVINFRA,18.5,18.5,16,17.05,67369,20171211
536709,INDRENEW,23.5,23.5,23,23.5,13300,20171211
536738,STELLAR CAP,3.79,3.95,3.51,3.65,486000,20171211
536751,FIVEXTRADE,0.98,0.98,0.93,0.93,17060,20171211
536773,JIN POLY INV,71,72.9,70.15,72.25,3748,20171211
536799,SRS FINANCE,10.6,12,9.01,11.15,16531,20171211
536960,M100,21.15,21.15,21,21,287,20171211
536965,BP CAPITAL,12.1,12.1,12.1,12.1,2050,20171211
536974,CAPTAIN POLY,156,159.95,152.05,156.5,4359,20171211
537007,NIFTYIWIN,100,106.15,100,105.5,641,20171211
537008,NIF100IWIN,112.92,112.92,112.92,112.92,58,20171211
537069,ARNOLD HOLD,6.55,6.82,6.55,6.66,12180,20171211
537253,SUNIL HEALTH,80,83.75,79,79.25,1048,20171211
537254,RCI IND,195.1,201.8,193,199.2,64633,20171211
537259,SUYOG TELE,320,326,320,326,23,20171211
537291,NATH BIOGEN,473.4,480.55,464.5,466.35,31614,20171211
537292,AGRI TECH,119.9,124,118,118.05,3670,20171211
537326,CHEMTECH IND,18.9,18.9,17.85,18.8,829,20171211
537524,VIAANINDUS,35.3,36.4,34.9,35.45,780248,20171211
537536,DENIS CHEM,120.5,128.2,120.5,124.45,7395,20171211
537582,UNISHIRE,5.49,5.49,5.29,5.49,240000,20171211
537708,KOTAKNIFTY,104.7,108,103.25,105,3978,20171211
537750,KIRAN VYPAR,139.5,140,137,137.1,8379,20171211
537766,BCP LTD,105,105,104.1,104.1,30,20171211
537800,MANGALAM IND,1.89,1.89,1.75,1.83,61607,20171211
537820,VFL,8.46,8.46,8.05,8.4,55028,20171211
537840,RAUNAQEPC,170,179.65,165.6,170.9,696,20171211
537954,SKP,30,30,28.4,28.4,6200,20171211
538019,OBI LTD,76.9,80.65,76.9,80.65,2226,20171211
538057,CPSE ETF,29.67,29.68,29.32,29.4,52835,20171211
538081,HARIA APL,3.21,3.21,3.05,3.05,570,20171211
538092,JOONKTOLLEE,162,162.95,154,156.6,1207,20171211
538119,RNB DENIMS,39.9,41,34.15,41,15000,20171211
538128,WOMENS NEXT,91,95,87.5,95,30000,20171211
538212,SHARP INV,1.39,1.39,1.27,1.27,9940,20171211
538268,WONDERLA,357.5,366.75,355.6,359.25,894,20171211
538319,GCM CAPI,2.54,2.54,2.54,2.54,1000,20171211
538364,BCPAL,4.88,4.88,4.88,4.88,1400,20171211
538365,ADHUNIKIND,83.85,84.4,82.95,84.4,12669,20171211
538401,MAESTROS ELE,19.45,19.45,17.7,17.95,1315,20171211
538423,ALPS MOTOR,20.1,20.3,18.2,19.85,3656,20171211
538433,CLASSIC,0.58,0.58,0.56,0.58,37460,20171211
538476,CTL,4.95,4.95,4.65,4.7,111429,20171211
538521,CROWNTOURS,9.84,10,9.75,9.81,252,20171211
538537,OMANSH,2.47,2.47,2.47,2.47,2083,20171211
538539,JTAPARIA,9.62,9.62,9.62,9.62,100,20171211
538541,INCEPTUM,9.24,9.24,9.24,9.24,1,20171211
538547,OASIS,84.9,84.9,75.65,84.1,69144,20171211
538557,SAIBABA,19.1,19.1,19.1,19.1,3513,20171211
538562,SKIPPER,263.7,269.7,260.1,267.95,16840,20171211
538564,JAMESWARREN,136,138.9,133,135,4354,20171211
538566,BESTSTEEL,103,103,97,98.1,32987,20171211
538567,GULFOIL LUB,990.75,990.75,955.5,970.1,771,20171211
538568,FRUTION,12.37,12.98,12.37,12.98,124,20171211
538570,ACHAL,1.75,1.79,1.75,1.79,12480,20171211
538575,SOLISMAR,0.39,0.39,0.39,0.39,50,20171211
538595,GLOSTER,611,622,611,620.15,738,20171211
538607,TOYAMIND,4,4.19,3.96,4.07,38994,20171211
538635,SNOWMAN,58,58.3,56.85,57.05,63994,20171211
538647,PURSHOTTAM,34,36.6,34,36.6,175802,20171211
538666,SHARDACROP,461.05,465,451.45,455.9,1415,20171211
538685,SHEMAROO,415,425,402,406.5,4363,20171211
538706,ULTRACAB,114.5,116.1,111,113,6862,20171211
538708,ETIL,5.48,5.55,5.48,5.48,19300,20171211
538713,ATISHAY,118,126.8,118,120,1854,20171211
538714,SUCHITRA,30.15,30.15,30.15,30.15,14000,20171211
538715,DHABRIYA,150,153,145.1,147.3,2282,20171211
538728,IPRU2511,12.11,12.11,12,12,5500,20171211
538730,PDSMFL,306,306.1,303.05,304.4,5672,20171211
538731,POWERGYM,10,10,9.48,9.48,56000,20171211
538732,VGCL,48,48,42.85,42.85,18000,20171211
538765,JSHL,4,4.6,3.48,3.48,20000,20171211
538770,CRANE INFRA,7.1,7.1,7.1,7.1,900,20171211
538771,PINCON,33,33.1,30,30.35,618733,20171211
538772,NIYOGIN,34.25,34.25,34.25,34.25,120,20171211
538788,GILADAFINS,36.9,40.5,33.55,37,530,20171211
538795,SAPPL,212,228,212,221.2,4565,20171211
538812,AANCHALISP,15.2,16.25,15,15.35,30270,20171211
538817,CAPPIPES,48,48,48,48,1500,20171211
538834,MEL,20.7,20.7,20.7,20.7,121,20171211
538835,INTELLECT,141.9,144.2,141.9,142.3,45109,20171211
538836,MONTECARLO,532,561.65,531,540.55,7357,20171211
538837,JSTL,50.5,50.5,47.45,49.3,7481,20171211
538856,RCBFIIAG,12.6,12.6,12.6,12.6,50,20171211
538858,CAMSONBIO,19.75,19.75,18.85,19.65,3035,20171211
538860,PANAFIC,1.75,1.75,1.67,1.71,1928873,20171211
538861,AMSONS,4.78,4.8,4.78,4.8,1567,20171211
538891,SIPROJECTS,248.5,250.1,248,250.05,1533,20171211
538896,KANCHI,152.35,152.85,147,150,4709,20171211
538902,DHUN TEAIND,335,344.5,333,337,2534,20171211
538921,RAFL,47.1,47.1,47,47,7500,20171211
538922,COSYN,85.7,85.7,82.45,83.6,11030,20171211
538928,KARNAVATI,27.5,27.5,27.5,27.5,45,20171211
538961,GENUSPAPER,12.4,12.47,12.1,12.47,395522,20171211
538962,MINDACORP,187,198.4,184.45,195.95,234358,20171211
538963,PACT,5.18,5.18,5.18,5.18,309,20171211
538964,MERCURYLAB,439.85,450,439.85,450,2406,20171211
538965,CONCORD,29.8,30.45,28.65,29.55,20433,20171211
538982,HFEFRG,11.77,11.77,11.77,11.77,1000,20171211
538987,TALBROSENG,394,425,394,421.5,9305,20171211
538992,SAPL,164,164,148.6,156,14407,20171211
539006,PTCIL,421,462,421,459,6938,20171211
539007,PINCONLIFE,18.6,18.6,18.6,18.6,3061,20171211
539014,KALPACOMME,20.05,20.05,20.05,20.05,53030,20171211
539015,ORTEL,30.6,30.7,29.8,30.1,3106,20171211
539017,ASHFL,120.5,123,114.55,118.55,538,20171211
539018,BEEKAY,377,392.5,377,389.9,375,20171211
539031,SETFBSE100,109.3,109.3,108.53,108.53,64,20171211
539040,TTIL,8.44,8.44,8,8,6151,20171211
539041,SVPHOUSING,35.8,35.8,35.8,35.8,5000,20171211
539043,BKMINDST,38.15,40.75,38.1,38.35,60989,20171211
539044,MANAKSTELTD,41,41.75,39.05,39.1,12797,20171211
539045,MNKALCOLTD,11.2,11.25,10.85,10.98,4515,20171211
539046,MNKCMILTD,16.75,18,16.5,16.6,88539,20171211
539056,ADLABS,67.5,68,66.5,67,16543,20171211
539083,INOXWIND,149.5,149.5,142.1,146.85,71296,20171211
539098,FILTRA,22.2,22.2,22.2,22.2,7500,20171211
539099,ATHCON,54.25,54.5,54.25,54.5,10000,20171211
539118,VRLLOG,420.55,425,412.2,420.2,4000,20171211
539122,BODHTREE,70,73,66.2,67.2,14043,20171211
539123,VBIND,126.35,126.35,126.35,126.35,32,20171211
539126,MEP,95.15,96.1,93.55,93.85,65300,20171211
539132,VEGETABLE,3.46,3.75,3.15,3.45,37831,20171211
539134,HFEFBRG,12.65,12.65,12.3,12.3,500,20171211
539141,UFO,477,493.4,469,487.35,12182,20171211
539143,SBCL,61,62.25,60.6,61.85,30292,20171211
539148,SHIVALIK,542,567,542,556,1580,20171211
539150,PNCINFRA,190,190,186.2,186.7,15332,20171211
539151,ARFIN,370,377.7,360,374.25,848,20171211
539168,SPISYS,6.7,6.7,6.65,6.65,2600,20171211
539176,HAWAENG,72,73,67.05,73,4030,20171211
539177,AIIL,68.2,68.2,62.5,62.5,3044,20171211
539195,POEL,64,64.85,59.2,60.1,32929,20171211
539196,AEL,72.5,72.75,67,69.5,32760,20171211
539198,CAPFIN,2.07,2.07,2.07,2.07,600,20171211
539200,NOBPOL,0.44,0.44,0.44,0.44,5467,20171211
539207,MANPASAND,378.5,383.8,364.2,367.5,10307,20171211
539219,MUL,118.8,119,115,116,1255,20171211
539220,MISHKA,31.7,40,31.7,40,658,20171211
539223,AMBITION,41.95,42.2,41.95,42.2,18000,20171211
539224,HCKKVENTURE,47,47,47,47,300,20171211
539225,JIYAECO,50.8,50.8,49.55,49.9,10800,20171211
539226,MDINDUCTO,203,205,201,201,10835,20171211
539227,LOYAL,47.7,50.1,47.7,48.05,54000,20171211
539228,GGPL,164.25,164.25,159,159.8,51376,20171211
539229,MRSS,343,348,339,345,4800,20171211
539251,BALKRISHNA,73.5,84.5,73,81,177987,20171211
539252,SCFL,11,11.69,10.83,11.43,15557,20171211
539254,ADANITRANS,195,197,192.25,196.1,51003,20171211
539255,STARDELTA,150.65,150.65,150.65,150.65,100,20171211
539265,AMRAFIN,34.1,34.1,34.1,34.1,3200,20171211
539268,SYNGENE,540,540,532.2,536.1,11887,20171211
539275,MSL,104,124.1,104,122.35,13500,20171211
539276,KAYA,908.35,941.85,908.35,933.2,579,20171211
539278,SYMBIOX,2.45,2.45,2.33,2.33,13812,20171211
539287,ORTINLAABS,20.55,21,19.95,20.35,35312,20171211
539289,MJCO,528,542.6,526.9,535.25,10015,20171211
539290,BINDALAGRO,36.5,38.25,36.5,37.1,57652,20171211
539301,ARVSMART,182.5,182.5,177.5,177.85,14626,20171211
539302,POWERMECH,759.95,760,740.1,743.8,684,20171211
539309,RAMASTEEL,190.05,195,186.65,194.2,37457,20171211
539312,UTISENSETF,345,353.2,345,349.45,35,20171211
539313,UTINIFTETF,1055,1086,1055,1065,30,20171211
539314,UNIAUTO,64,64,64,64,2000,20171211
539331,VETO,221.1,226.95,220.05,223.95,26775,20171211
539332,NAVKARCORP,189,189.95,184.7,186.35,133281,20171211
539333,PENPEBS,100.45,100.45,99,99.75,1375,20171211
539334,SHREEPUSHK,277.65,277.65,262.3,264.8,27384,20171211
539336,GUJGAS,853.7,853.7,833.2,835.2,15054,20171211
539346,SADBHIN,147.45,150.45,143.2,146.85,238307,20171211
539351,PRABHAT,176.95,210.65,176.95,210.65,345886,20171211
539354,POLYSPIN,93,96.95,91,94,1086,20171211
539359,PRITIKAUTO,101.1,111,100,106.9,84743,20171211
539363,SKC,156,164.95,152,164.95,3000,20171211
539391,ACME,18.95,22.45,18.95,21.95,2922,20171211
539400,MALLCOM,225,225,220,220,301,20171211
539403,ARAMBHAN,43,43,43,43,5000,20171211
539404,SATIN,417.15,419.2,406.5,408.75,24006,20171211
539407,GENCON,157.5,157.5,154,154.3,53639,20171211
539428,TEJNAKSH,414.5,414.5,414.5,414.5,400,20171211
539436,COFFEEDAY,280.2,290,277.6,280.85,53985,20171211
539437,IDFCBANK,54,54.45,53.7,54.2,530692,20171211
539447,BEARDSELL,62.5,67.95,60,64,581,20171211
539448,INDIGO,1191,1200,1176.25,1191.85,25778,20171211
539450,SHK,260,262.55,254.35,254.95,15736,20171211
539455,DASL,26.05,26.1,25,25,16276,20171211
539486,GEETANJ,1.39,1.39,1.39,1.39,50000,20171211
539516,HDFCNIFETF,1057.59,1062.5,1057.59,1062.5,4,20171211
539518,UDAYJEW,38.4,38.4,38.4,38.4,2075,20171211
539520,SHAILJA,12.4,12.4,12.37,12.4,34753,20171211
539523,ALKEM,2190,2190,2122.05,2135.6,2283,20171211
539524,LALPATHLAB,888.5,889.25,882.7,884,1123,20171211
539525,NAVKETAN,0.91,0.91,0.91,0.91,2100,20171211
539528,AAYUSH,78.35,78.35,74.65,78.35,19198,20171211
539542,LUXIND,1460,1505,1458.4,1501.75,3426,20171211
539546,BNL,14.23,14.23,13.55,13.99,152,20171211
539551,NH,295,299.45,295,295.7,5956,20171211
539593,SHIVA,1.58,1.58,1.51,1.53,875,20171211
539595,NATECO,87.1,87.2,85.6,85.95,106132,20171211
539596,DELTA,9.05,9.05,9.05,9.05,11,20171211
539597,JSLHISAR,216.65,216.65,208.75,210.15,18788,20171211
539599,KEL,21.35,21.35,21,21.3,35100,20171211
539620,AINFRA,79.8,79.8,79.8,79.8,180,20171211
539636,PRECAM,116.75,117,113.8,114.35,17322,20171211
539658,TEAMLEASE,2199.9,2335.5,2145,2241.05,82103,20171211
539660,SAHYOGMULT,6.24,6.24,5.95,5.95,25,20171211
539678,QUICKHEAL,260,272.9,259,268.75,290062,20171211
539686,KPEL,298.5,298.5,290,291,6250,20171211
539693,ALORA,7.03,7.03,7.03,7.03,6211,20171211
539725,GOKULAGRO,25,25.35,24.25,24.6,11084,20171211
539742,SIMBHALS,26.7,26.7,26,26.6,3306,20171211
539770,DARJEELING,13.3,13.3,13.15,13.15,25250,20171211
539773,ADVIKCA,31.75,32,31,32,725,20171211
539785,PDMJEPAPER,28.1,30.15,27.95,29.25,158911,20171211
539787,HCG,287.8,287.8,282,284.15,954,20171211
539799,BHARATWIRE,105.5,112.4,105.5,110.35,113819,20171211
539805,H1190M36RQ,9.85,9.85,9.85,9.85,50,20171211
539806,H1190M36RG,10.75,10.75,10.75,10.75,3,20171211
539807,INFIBEAM,163,165.6,161.3,162.2,779317,20171211
539837,RPEL,163,163,138,138,3000,20171211
539839,FRANKLIN,28.8,28.9,28.4,28.4,24000,20171211
539841,LANCER,166,166,166,166,2500,20171211
539842,SYSCO,71.3,71.3,71.3,71.3,2500,20171211
539843,NINSYS,22,23,22,23,10000,20171211
539844,EQUITAS,142.95,143.3,140.75,141.05,106807,20171211
539861,SKIL,33.1,34.85,33.1,34.65,2146,20171211
539871,THYROCARE,687.8,687.8,674.05,675.5,3960,20171211
539874,UJJIVAN,389,389,380.15,381.3,59237,20171211
539875,RSDFIN,106.7,108.65,101.55,108.65,7,20171211
539876,CROMPTON,272,272,260,261.75,39686,20171211
539883,PILANIINVS,2895,2900,2875,2899.8,100,20171211
539889,PARAGMILK,250.95,273,246,268.4,613591,20171211
539910,KOCL,1.05,1.05,1.05,1.05,825,20171211
539917,NAGARFERT,16.1,16.35,15.85,16,82873,20171211
539921,SEIL,137,137,137,137,11200,20171211
539939,YASHCHEM,122.5,122.75,122.5,122.75,3000,20171211
539940,MAXVIL,92.75,94.8,90.45,93.6,206006,20171211
539956,TAALENT,174.9,174.9,161.2,164,1513,20171211
539957,MGL,1139,1157.65,1128.6,1132.65,8863,20171211
539962,QFSL,0.65,0.65,0.65,0.65,7540,20171211
539978,QUESS,987,1072.05,979.75,1053.4,197664,20171211
539979,DIGJAMLTD,16.6,17.2,16.1,16.5,332360,20171211
539980,MIDCAPIWIN,75,75.45,75,75.45,32,20171211
539981,MAXINDIA,132,132,127.3,128.05,49107,20171211
539982,ASYL,22.5,22.5,22.5,22.5,5750,20171211
539984,HUIL,1530,1540,1500,1500,647,20171211
539985,TITAANIUM,13.55,13.55,13.5,13.5,16000,20171211
539986,COMSYN,46.7,46.7,46.7,46.7,3000,20171211
539992,LLOYDSTEEL,1.72,1.74,1.72,1.74,209706,20171211
540005,LTI,1009,1009,980.15,984.65,3563,20171211
540006,BULL,33.5,33.5,33.5,33.5,1089,20171211
540023,MIENT,52.5,53.35,48,52.3,121924,20171211
540025,ADVENZYMES,282.9,291.4,282.15,286.2,103002,20171211
540026,LAHL,8.71,8.71,8.3,8.3,1237,20171211
540027,PTIL,170,173.25,170,172.9,25500,20171211
540047,DBL,914,924.95,881.65,906,33382,20171211
540048,SPAL,405.35,405.35,392,398.8,4689,20171211
540061,BIGBLOC,123,125.7,122,122.3,40811,20171211
540063,ECS,12.65,12.65,12.65,12.65,22424,20171211
540064,FRETAIL,535,538.95,517,522.85,8909,20171211
540065,RBLBANK,519.9,519.9,512,513.8,39744,20171211
540071,CAMSONSEEDS,15.2,15.8,15.2,15.8,26737,20171211
540072,SHIVAEXPO,28,29.3,27.85,27.85,150000,20171211
540073,BLS,238.1,242.8,234.45,239.75,6441,20171211
540082,RSTL,34.15,34.15,34.15,34.15,3000,20171211
540083,TVVISION,17,17,16.15,16.2,76580,20171211
540115,LTTS,1029,1029,986.7,992.45,6389,20171211
540124,GNA,395.15,398.6,385,387.45,58379,20171211
540125,RADHIKAJWE,30.5,31.5,29.9,31.1,72000,20171211
540133,ICICIPRULI,377.4,380.45,372.35,372.9,28042,20171211
540134,IISL,10.55,10.55,10.55,10.55,3255,20171211
540135,ARCFIN,4.11,4.11,4.11,4.11,10,20171211
540136,HPL,130.3,131.25,128.5,128.9,12207,20171211
540143,SAGARSOFT,45.65,47.75,45.6,45.75,5040,20171211
540145,VALIANTORG,550,550,542,545,3300,20171211
540147,SHASHIJIT,31.3,31.3,31,31,12000,20171211
540152,IGRL,19.85,19.85,18.05,19.65,36000,20171211
540153,ENDURANCE,1258.15,1259,1206,1221,612214,20171211
540154,IDFSENSEXE,334.05,335.25,334.05,335.25,420,20171211
540159,PURPLE,26,26.15,26,26.05,11335,20171211
540173,PNBHOUSING,1329,1345.05,1325.3,1339.2,7758,20171211
540175,REGENCY,34,34,32.4,33.9,11800,20171211
540180,VBL,513,520.95,508.7,515.05,2538,20171211
540189,UPROTECH,9.98,9.98,9.98,9.98,200,20171211
540190,FRANKLININD,12.75,12.75,12.75,12.75,333,20171211
540192,LKPSEC,23,23.4,22.85,23,37913,20171211
540203,SFL,1764.35,1775,1726,1742.9,116,20171211
540205,AVL,103.7,103.7,103.7,103.7,6000,20171211
540210,TMRVL,140,143.4,139.4,142.25,8460,20171211
540212,TCIEXP,561.55,574.8,551,557.9,569,20171211
540222,LAURUSLABS,505,522.05,503,513.05,60949,20171211
540243,NEWLIGHT,25.55,25.75,24.3,24.85,5650,20171211
540259,SHANGAR,20.27,20.27,20.27,20.27,500,20171211
540269,SKL,18.04,18.05,18.04,18.05,20000,20171211
540293,PRICOLLTD,123,123.6,116.5,117.55,115861,20171211
540311,JITFINFRA,50,50,48,49.3,4390,20171211
540358,RMC,50.95,53.05,50.95,53.05,20000,20171211
540360,LLFICL,15.95,15.95,15.95,15.95,5000,20171211
540366,RADIOCITY,392.1,393,381.1,382.25,1092,20171211
540376,DMART,1135.25,1143.4,1121.45,1127.5,48357,20171211
540377,IFL,10,10.05,10,10.05,12000,20171211
540386,ONTIC,10.5,10.5,10.5,10.5,50,20171211
540396,MANOMAY,37,37,37,37,4000,20171211
540402,MANAS,370,370,370,370,300,20171211
540403,CLEDUCATE,296,297.55,291.8,292.1,709,20171211
540404,PRIME,179.5,180,179.5,180,17000,20171211
540405,OCEANIC,154,154,154,154,1000,20171211
540425,SHANKARA,1893.8,1920,1825,1836.3,47392,20171211
540497,SCHAND,482.1,485,477,477.15,358139,20171211
540519,MEERA,250,250,240,240,2000,20171211
540526,IRBINVIT,87.5,88.37,87.41,87.91,110000,20171211
540530,HUDCO,80.8,80.8,79.35,79.85,254875,20171211
540544,PSPPROJECT,503,522,503,518.45,25649,20171211
540550,YUG,39,39,37.5,37.5,8000,20171211
540565,INDIGRID,99.98,99.98,93.99,94,40824,20171211
540575,STARCEMENT,121.7,122.55,118.05,121.55,22593,20171211
540593,HEOF1126RG,9.25,9.25,9.21,9.23,6893,20171211
540594,HEOF1126RD,9.3,9.3,9.17,9.17,1598,20171211
540595,TEJASNET,398.7,401.3,397,399.1,4116,20171211
540596,ERIS,783.1,801.85,776,782.3,6772,20171211
540602,GTPL,161.9,170.45,161.9,166.85,17412,20171211
540611,AUBANK,693.4,730.3,688.9,711.4,121097,20171211
540614,GGENG,43.5,44,43.5,44,6000,20171211
540616,ARTEMIS,120.1,129,120.1,123.15,1066,20171211
540621,BHAGYAPROP,25.9,26,25.2,25.5,4929,20171211
540636,HEOF1100RG,9.5,9.5,9.5,9.5,100,20171211
540642,SALASAR,278,284.8,277.6,281.65,8564,20171211
540647,GANGESSEC,118.1,124,114.65,119.7,1478,20171211
540648,PALASHSEC,85.05,88,85.05,85.2,621,20171211
540649,AVADHSUGAR,1100,1117.95,1070.05,1074.9,1544,20171211
540650,MAGADHSUGAR,200.1,203.5,199.5,200.05,2523,20171211
540652,CTCL,49,49,49,49,3000,20171211
540653,SINTEXPLAST,79.7,79.7,77.9,78.05,781689,20171211
540669,UTINEXT50,301,301,299.55,299.96,1237,20171211
540673,SIS,1157,1235,1150,1209.95,15872,20171211
540678,COCHINSHIP,554.3,558.95,552,553.25,12804,20171211
540680,KIOCL,398,398,357.85,386.35,4517,20171211
540686,SMRUTHIORG,93.7,93.7,93.7,93.7,3219,20171211
540691,ABCAPITAL,189.8,191,187.05,187.55,1048425,20171211
540692,APEX,771.7,771.7,771.7,771.7,3919,20171211
540693,SHISHIND,29,31.35,29,31.35,16000,20171211
540694,ANG,80,80,80,80,1600,20171211
540695,DWL,20,20,20,20,30000,20171211
540698,NEL,7.99,7.99,7.61,7.61,8000,20171211
540699,DIXON,3480,3550,3433.05,3443.6,4270,20171211
540700,BRNL,195.4,199.95,193.8,195.15,9923,20171211
540701,DCAL,309.9,310,295.55,298.6,9534,20171211
540702,LASA,139.95,144,137.05,138.9,7398,20171211
540703,PROVESTSER,18.8,18.8,18,18.5,1523,20171211
540704,MATRIMONY,895.85,903.95,885.65,887,247,20171211
540709,RELHOME,78,82.4,75.55,81.55,116449,20171211
540710,CAPACITE,415.9,418.8,410,411.4,76372,20171211
540716,ICICIGI,765,769.2,763.55,766.5,113476,20171211
540717,PQIF,94,94,94,94,89,20171211
540719,SBILIFE,680.75,683.25,671.4,675.05,8366,20171211
540724,DIAMONDYD,1245,1260,1239.75,1248,352,20171211
540725,SISL,90.15,90.15,89.2,89.2,12000,20171211
540726,TTFL,83.05,83.05,83.05,83.05,8000,20171211
540727,POOJA,55.5,55.5,55.5,55.5,3000,20171211
540735,IRIS,52.5,52.6,52.4,52.4,60000,20171211
540743,GODREJAGRO,550,550.9,544,546.25,7664,20171211
540744,MESCON,71.6,71.6,71.6,71.6,23301,20171211
540749,MASFIN,640.75,658,630.05,639.35,7123,20171211
540750,IEX,1554.9,1558.2,1530,1539.6,3451,20171211
540755,GICRE,796.1,802,790,792.8,10549,20171211
540756,KAARYAFSL,51.5,52.1,51.5,52,9000,20171211
540757,SCPL,106,108.7,102,102.65,41600,20171211
540762,TIINDIA,274.95,281,266.7,269.4,62091,20171211
540767,RNAM,250.15,254.95,250.15,253.55,21741,20171211
540768,MAHLOG,443.75,443.75,432.35,434.85,10138,20171211
540769,NIACL,584.5,589.75,580,581.75,7004,20171211
540774,IFGLEXPOR,354,354,315,316.15,6385,20171211
540775,KHADIM,685.65,692.9,681.05,682.55,91201,20171211
540776,5PAISA,270,270.75,258.55,270.75,107172,20171211
540777,HDFCLIFE,389.35,392,379.5,380.95,139615,20171211
540782,SBRANDS,132,132,130,132,8000,20171211
540786,SHARIKA,56,56,55,55.2,15000,20171211
540787,BHARATIWIN,37.04,37.29,37.03,37.15,1036192,20171211
540789,DNAMEDIA,11.65,11.65,11.1,11.1,13798,20171211
555555,SENSEXIWIN,349.36,349.36,348.56,348.56,360,20171211
570001,TATAMTRTDVR,233.05,235.8,232.55,233.3,58728,20171211
570002,FELDVR,54,54,51.3,51.45,10086,20171211
570003,GUJNREBNDVR,1.33,1.43,1.33,1.34,3387,20171211
570004,JISLBNDVR,73.15,73.45,70,70.85,10700,20171211
580001,STAN CHART,59.15,59.75,58,59.7,6778,20171211
590003,KARUR VY(PS,112.6,117.65,112.6,117,108427,20171211
590005,TIDE WATE(PS,6501,6616.05,6451,6542.65,142,20171211
590006,AMRUTANJAN,593,606.45,593,596.1,93,20171211
590013,XPRO INDI(PS,50,53.7,49.1,51.05,1661,20171211
590018,HISARMET(PS,99.05,104.2,99,99.75,268,20171211
590021,BHARAT RA(PS,3697.2,3758,3683.65,3748.8,440,20171211
590022,EASTER SI(PS,6,6.12,5.77,6.12,124154,20171211
590024,FERT CHE(PS,52.4,53.6,50.65,51.4,56422,20171211
590025,GINNI FIL(PS,41.9,42.35,40.1,40.5,91116,20171211
590030,SOUTH PET(PS,41.5,41.9,40.55,40.85,69858,20171211
590031,DE NORA,244.45,247,240.1,241.85,5466,20171211
590041,KAVERI TELE,12.98,12.98,11.55,11.9,7520,20171211
590043,HARITA SEAT,932.1,932.1,903,903,358,20171211
590051,SAKSOFT LTD,239,240,232.4,232.9,1720,20171211
590056,SALONA COTSP,130,135.45,120,130.35,151,20171211
590062,ANDHRA SUGAR,536.65,536.65,522.8,525.8,5239,20171211
590065,INDIA MOTOR,999.8,1064.9,990,1018,1265,20171211
590066,KCP LTD,121.7,122.8,120.25,120.95,12497,20171211
590068,KHAITAN INDI,26.5,26.55,26.5,26.5,2300,20171211
590070,RADAAN MEDIA,2.06,2.06,2.05,2.05,5900,20171211
590071,SUNDARAM FIN,1896,1938,1880.1,1881.6,860,20171211
590072,SUNDARAM BRK,668,684.55,665,666.5,994,20171211
590073,WHEELS INDIA,1805,1840,1805,1823.05,111,20171211
590075,LAMBODHARA T,66.05,75,66.05,72.85,20023,20171211
590078,MAITHAN ALL,719.15,816,714.2,795.8,100168,20171211
590080,EASTERN GAS,22.35,22.35,22.35,22.35,2287,20171211
590086,ORISSA MINE,2019.95,2029.85,2000,2005.6,607,20171211
590095,GOLDBEES,2563,2568,2559,2560.47,455,20171211
590096,LIQUIDBEES,999.99,1000.01,999.99,1000.01,1677825,20171211
590097,KOTAKGOLDETF,252,252.99,251,251.4,5223,20171211
590098,SBI GOLD ETS,2605,2618.7,2593.11,2601.27,854,20171211
590099,QUANTUM GOLD,1277.95,1278.9,1275,1275.5,18,20171211
590101,UTI GOLD ETF,2550.1,2595,2550.1,2578,138,20171211
590103,NIFTY BEES,1061,1064.9,1059.19,1064,305,20171211
590104,JUNIOR BEES,307,307.12,306,306,67,20171211
590106,BANK BEES,2575,2581.75,2569.1,2573.68,20,20171211
590107,KOTAK PSU BK,384,385,383,385,120,20171211
590115,M50 ETF,96.75,100.9,96.75,100.9,69,20171211
590126,GRADIENTE,1.05,1.06,0.96,0.96,16250,20171211
590128,SHREE TULSI,10.67,10.67,10.67,10.67,35,20171211
590130,KANCO TEA,90.5,91,88.05,89.7,1702,20171211
590134,MADRASFERT,43,44.3,42.1,42.7,159084,20171211
600180,HDFC BANK LT,1845,1855,1838,1849.2,1413056,20171211
639207,MANPASAND,380,380,380,380,516,20171211
700087,MUKUND CRPS,7.8,7.8,7.8,7.8,31,20171211
700102,TGVSLPS,7.95,8.16,7.95,8.16,2440,20171211
700133,3DPLM,67.36,67.98,67.36,67.36,6541,20171211
700134,VEDLRPS,10.45,10.5,10.45,10.46,65901,20171211
710055,UPLOCPS,15.4,15.4,15.4,15.4,100,20171211
715014,815LTFH2020,107.59,107.59,105,107.5,114975,20171211
717502,JSW NCPS,8.79,8.8,8.76,8.77,7680,20171211
717503,ZEE NCPS,10,10.04,9.99,9.99,101546,20171211
800253,SGB2016II,2720,2750,2720,2750,7,20171211
800254,SGBAUG24,2770,2827.99,2765,2800,44,20171211
800258,SGB2016IIA,2763,2763,2763,2763,2,20171211
800265,SGB2016IV,2720,2720,2720,2720,3,20171211
800268,SGBMAY25,2749,2749,2705,2710,8,20171211
800269,SGBJULY25,2715,2715,2710,2710,20,20171211
800273,SGBOCT25B,2666.01,2666.01,2666.01,2666.01,15,20171211
800275,SGBNOV25A,2675,2675,2661.25,2661.25,6,20171211
934784,LTFINNCDIV,1055,1055,1051,1051.49,250,20171211
934847,1050TCFS19,1119,1119,1119,1119,20,20171211
934854,1275IIFL18,1020,1022.5,1020,1021.62,1090,20171211
934855,1275IIFL18A,1080,1089.44,1080,1086.48,23,20171211
934868,RFL18H,1820.15,1850,1820.15,1850,30,20171211
934887,980STFC18,541,541,541,541,25,20171211
934906,1116SIFL18,1014,1014,961.01,1004.26,48,20171211
934910,0SIFL18,1610,1610,1610,1610,10,20171211
934913,12IIFLIII18,1034,1034,1034,1034,100,20171211
934916,1075STFC18,1094.7,1094.7,1094.7,1094.7,25,20171211
934917,1075STF20,1127.5,1138.4,1122,1138.4,45,20171211
934932,1152IIHF18,1032.05,1034,1032.05,1034,259,20171211
934953,1185ECL19C,1038,1038,1038,1038,25,20171211
935016,12IIHFL2020,1077.05,1081,1077.05,1081,350,20171211
935036,12MFL19,1100,1100,1100,1100,1,20171211
935114,0MFL20L,1560.8,1560.8,1560.8,1560.8,50,20171211
935136,971STFC21,1080.1,1086,1080.1,1086,140,20171211
935217,0MFL2021,1417,1431,1417,1431,430,20171211
935288,1072SREI19F,1020,1021,1020,1020,30,20171211
935309,BLUENCDSR2,10.4,10.4,10.4,10.4,32,20171211
935311,980IFCI19A,1000.07,1000.07,1000.07,1000.07,9,20171211
935315,940IFCI19C,1002,1003,1001,1003,60,20171211
935321,990IFCI24F,1027.74,1028,1027.74,1028,500,20171211
935333,1050MFL17,1102.13,1102.13,1101.12,1101.89,25,20171211
935345,0MFL21,1440,1445,1440,1445,20,20171211
935365,0ECL20,1311.05,1311.05,1311.05,1311.05,40,20171211
935383,849NTPC25,13.62,13.65,13.62,13.65,10458,20171211
935417,975MFL18B,1001.22,1001.22,1001.22,1001.22,10,20171211
935465,ZCSREI20,1305.5,1305.5,1280,1280,10,20171211
935471,1125MMFL18,1029.9,1029.9,1029.9,1029.9,18,20171211
935498,0MFL2018,1214.6,1214.6,1204.12,1204.36,1100,20171211
935506,736PFC25,1085,1085,1070.1,1070.1,15,20171211
935510,752PFC30,1100,1102,1100,1102,273,20171211
935540,714REC25,1048,1048,1045,1045,226,20171211
935544,734REC30,1106,1106,1106,1106,500,20171211
935566,707IRFC25,1214.6,1214.6,1214.6,1214.6,25,20171211
935572,732IRFC25,1057.13,1059.05,1057.13,1059.05,2,20171211
935584,76NHAI31,1172,1172,1167,1170,460,20171211
935588,9MFL19,1003.63,1003.63,1003.63,1003.63,100,20171211
935594,925MFL19,1080,1080.11,1080,1080.11,80,20171211
935610,728IREDA26,1110.01,1121,1110.01,1121,14,20171211
935618,774IREDA31,1190,1190,1190,1190,56,20171211
935638,739HUDCO31,1277.11,1277.11,1277,1277,122,20171211
935650,11KFL19,980.5,1000,980.5,1000,440,20171211
935682,764IRFC31,1129.55,1129.55,1129.55,1129.55,150,20171211
935688,729NABARD26,1115,1115,1113,1113,200,20171211
935690,764NABARD31,1178,1178,1170,1172,1088,20171211
935694,875MFL19,1008.8,1008.8,1004.32,1004.33,998,20171211
935696,825MFL21,1004.5,1004.5,1004.5,1004.5,100,20171211
935710,0MFL19A4,1140,1142,1140,1141,447,20171211
935712,0MFL23A5,1214,1214,1214,1214,500,20171211
935740,872MMFSL26,1031,1034,1025,1027.33,127,20171211
935744,87MMFSL21,1035,1035,1020.12,1020.15,75,20171211
935748,88MMFSL23,1132.1,1132.1,1132.1,1132.1,15,20171211
935752,9MMFSL26,1075.1,1075.1,1075.1,1075.1,100,20171211
935788,10EHFL26,1095,1100,1085,1086.62,2040,20171211
935832,910DHFL19B,1017,1017,1017,1017,100,20171211
935854,0IBHFL21,1095,1095,1091,1092.4,158,20171211
935860,9IBHFL26B,1010,1010,1010,1010,25,20171211
935892,975SIFL19,1044,1044,1044,1044,25,20171211
935898,10SIFL21,1054.99,1055,1054.99,1054.99,100,20171211
935912,915RHFL27B,1068,1068,1068,1068,25,20171211
935936,935SEFL22B,1005,1006.6,1005,1006.6,75,20171211
935946,85MFL19,1005.9,1005.9,1005.9,1005.9,300,20171211
935962,0MFL19C,1065.3,1065.3,1065.3,1065.3,93,20171211
935976,0KFL20C,1035,1035,1035,1035,500,20171211
936004,875MFL22,1006,1010,1006,1010,161,20171211
936008,875MFL20B,1021,1021,1015,1021,128,20171211
936012,0MFL18D,1045.6,1045.6,1045.6,1045.6,142,20171211
936026,0KFL18D,1015,1040,1015,1040,100,20171211
936034,10KFL22,1000,1000,1000,1000,30,20171211
936040,785MMFSL24,985,985,985,985,60,20171211
936052,930SEFL22,995,995,995,995,33,20171211
936054,0SEFL22,1035.6,1035.6,1035.6,1035.6,25,20171211
936062,950SEFL27,1008.2,1008.2,1007,1007.01,184,20171211
936070,925KFL19,960,960,960,960,25,20171211
950426,ECLE7H404,123839,123839,123839,123839,75,20171211
954786,1109IDBI99,1020000,1020000,1020000,1020000,3,20171211
957189,95SIBL28,100400,100400,100400,100400,30,20171211
960659,ICCGB2 JUN01,25769,25769,25769,25769,1,20171211
961693,SBIBONDSII,11200,11200,11200,11200,1,20171211
961697,IDFCBKBD1D,8000,8000,8000,8000,4,20171211
961699,IDFCBKBD1E,5155,5155,5155,5155,4,20171211
961700,IDFCBKBD1F,8200,8200,8200,8200,4,20171211
961703,SBIBIVR,11460,11509.99,11460,11509.99,30,20171211
961705,IIFCLBDIS1,1025,1025,1025,1025,20,20171211
961706,IIFCLBDIS2,1623.01,1645,1623.01,1645,40,20171211
961708,IIFCLBDIS4,1630,1635.01,1630,1635.01,40,20171211
961710,IDFCBKBD1H,8250,8250,8250,8250,4,20171211
961712,PFCBS2,8305,8325.01,8212.05,8270.01,32,20171211
961713,PFCBS3,5255,5255,5255,5255,2,20171211
961714,PFCBS4,8363,8364,8363,8364,8,20171211
961715,PFCBT1S1,5080,5080,5045.05,5075,40,20171211
961716,PFCBT1S2,8100,8100,8035.01,8035.01,8,20171211
961718,PFCBT1S4,8200,8270,8140.01,8270,17,20171211
961719,IDFCBKBD1I,5480,5480,5475,5475,5,20171211
961720,IDFCBKBD1J,8355,8355,8347,8347,5,20171211
961721,LTINF90122I,1083.3,1084.72,1083.3,1084.72,110,20171211
961722,LTINF9122II,1673.05,1674,1670.1,1672.77,466,20171211
961727,820NHAI22,1094,1102,1094,1101.92,6570,20171211
961730,830PFC2027,1168,1168,1168,1168,25,20171211
961731,8IRFC230222,1084.5,1084.5,1084.5,1084.5,5000,20171211
961733,HUDCO050322,1135,1140,1135,1137,200,20171211
961734,HUDCO050327,1225,1225,1225,1225,40,20171211
961735,870IDFCBKA,5282,5299,5282,5282,15,20171211
961736,870IDFCBKB,7988.52,8015,7988.52,8014,15,20171211
961737,870LNT22A,1056,1066,1056,1058,190,20171211
961738,870LNT22B,1590,1605,1590,1598,625,20171211
961739,890SREI17A,1020,1020,1020,1020,2,20171211
961740,890SREI17B,1497.17,1497.17,1497.17,1497.17,20,20171211
961741,915SREI17A,1020,1020,1020,1020,10,20171211
961742,915SREI17B,1470,1470,1470,1470,23,20171211
961743,793REC22,1125,1185.6,1091.02,1091.02,15,20171211
961751,736PFC2028,1137,1137,1137,1137,500,20171211
961755,718IRFC2023,1050.01,1050.01,1050.01,1050.01,20,20171211
961765,751HUDCO28,1174.4,1175,1174,1174.53,190,20171211
961771,708IIFCL33,1111.01,1111.01,1111.01,1111.01,600,20171211
961775,801REC23,1136.11,1136.11,1136.11,1136.11,10,20171211
961785,876HUDCO28,1205,1218.99,1205,1216.66,301,20171211
961791,879NHPC28,1299.5,1299.5,1299.5,1299.5,30,20171211
961798,875IIFCL33,1245,1249,1245,1249,1500,20171211
961800,854PFC28,1195,1198,1195,1198,500,20171211
961803,879PFC28,1199,1199,1191.1,1191.1,166,20171211
961816,901HUDCO34,1361.5,1361.5,1361.5,1361.5,40,20171211
961822,891IIFCL34,1339.94,1339.94,1339.94,1339.94,17,20171211
961826,875NHAI29,1275,1305,1269,1269,620,20171211
961829,848IRFC24,1210,1210,1210,1210,400,20171211
961875,888REC29,1220,1220,1220,1220,10,20171211
972398,NABARD1APR8,19000,19000,19000,19000,20,20171211
972490,NABARD10109,18608,18608,18608,18608,600,20171211
972609,IFCI150910B,8250,8250,8250,8250,19,20171211
972610,IFCI150910C,4800,4800,4800,4800,4,20171211
972655,IFCI010811B,19999,19999,19999,19999,10,20171211
972656,IFCI010811C,10500,10500,10500,10500,10,20171211
972657,IFCI010811D,10705,10705,10705,10705,10,20171211
972660,IFCI310111A,5110,5150,5110,5140,8,20171211
972661,IFCI310111B,8270,8270,8105.02,8202.5,70,20171211
972663,IFCI310111D,7680,7680.1,7680,7680.1,12,20171211
972704,IFCI121211A,7750,7752.5,7750,7751.75,16,20171211
972706,IFCI121211C,7830,7845.5,7830,7845.5,8,20171211
972713,IFCI150212A,7870,7935,7842.21,7886.6,104,20171211
972714,IFCI150212B,5140,5151,5101,5150,35,20171211
972715,IFCI150212C,7265,7360,7265,7360,5,20171211
972716,IFCI150212D,5150,5150,5150,5150,4,20171211
972719,IFCI310312A,7410,7410,7410,7410,4,20171211
972721,IFCI310312C,6950,6950,6950,6950,4,20171211
972885,893PTCIF22A,8000,8013.1,8000,8013.07,27,20171211
972893,915PTCIF27A,7690,8045,7690,8045,26,20171211