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

500002,ABB LTD.,1382,1402,1379,1385.25,8724,20170913
500003,AEGIS LOGIS,220.15,230.7,219.25,220.55,151561,20170913
500008,AMAR RAJA BA,796.5,801,778,781.4,19607,20170913
500009,A.SARABHAI,7.22,7.6,7.22,7.45,23159,20170913
500010,HDFC,1800,1800,1773.6,1777.3,27108,20170913
500012,ANDHRA PETRO,35.4,35.5,34.85,35.2,92898,20170913
500013,ANSAL INFRAS,25.2,25.75,24.7,25.05,44687,20170913
500014,APPLE FINANC,3.61,3.61,3.6,3.61,18949,20170913
500020,BOM DYEING,152.85,159.1,151.85,159.05,1428566,20170913
500023,ASIANHOTNR,120,120,118.7,119.1,3595,20170913
500024,ASSAMCO,4.65,4.74,4.59,4.64,203567,20170913
500027,ATUL LTD.,2162.2,2197,2162.2,2182.6,38822,20170913
500028,ATV PROJECTS,10.15,10.55,10.15,10.44,13269,20170913
500029,AUTOLITE(I),83.4,83.7,78.35,79,38389,20170913
500031,BAJAJ ELECT.,378,378,371.05,372.75,20379,20170913
500032,BAJAJHIND,14.8,15.17,14.7,14.76,891835,20170913
500033,FORCE MOTR,4238,4250,4140,4151.25,66839,20170913
500034,BAJFINANCE,1896,1923,1895,1905.5,46168,20170913
500038,BALRAM.CHINI,175.65,182.5,174.95,176,435535,20170913
500039,BANCO PROD.,224.05,224.5,218.5,219.35,26044,20170913
500040,CENTURY TEXT,1317,1330.1,1280.85,1288.85,66241,20170913
500041,BANNARI AMAN,2063.1,2096.1,2063.1,2091.85,27,20170913
500042,BASF INDIA,1450,1460,1440,1441.2,2029,20170913
500043,BATA INDIA,729,729,707,711.75,36067,20170913
500048,BEML LTD,1871,1882.95,1842.05,1847.1,41941,20170913
500049,BHARAT ELECT,198.55,199.2,194.05,195.15,680149,20170913
500052,BHANSALI ENG,91,92.2,87,87.45,401832,20170913
500055,BHUSH STEEL,68.2,68.5,67,67.3,67065,20170913
500058,BIHAR SPONGE,1.58,1.71,1.58,1.59,68597,20170913
500059,BINANI IND.,77.9,79,77.1,77.4,14173,20170913
500060,BIRLACABLE,45.1,46.1,43.25,44.05,8825,20170913
500067,BLUE STAR,780,797.5,778.1,795.3,2563,20170913
500068,DISA INDIA,5611,5789,5611,5743.85,29,20170913
500069,BNK CAPITAL,111.2,114.9,105.15,108.45,1320,20170913
500074,BPL LTD.,71.1,72.2,69.3,69.75,56834,20170913
500078,CAMPH.& ALL,765,769,752.05,756.35,849,20170913
500083,CENTURY EXT,5.7,5.7,4.79,5.29,58492,20170913
500084,CESC LTD.,1050,1062,1042,1045.7,48618,20170913
500085,CHAMBAL FERT,147,151.5,146.1,147.1,150781,20170913
500086,EXIDE IND.,229,229,216.6,218,290250,20170913
500087,CIPLA LTD.,560,562.5,552.9,554.3,113926,20170913
500089,DIC INDIA,515,515,499.8,500,323,20170913
500092,CRISIL LTD,1881.6,1906,1864,1878.4,396,20170913
500093,CGPOWER,85.55,86.7,85.2,85.45,136821,20170913
500096,DABUR (I),306.95,312.8,306.25,308,47415,20170913
500097,DALMIASUG,163,167.5,161,162.55,25373,20170913
500101,ARVIND Ltd,415,417.75,408.8,411,165379,20170913
500102,BALARPUR IND,13.65,14,13.41,13.54,405453,20170913
500103,BHEL,132.9,134.1,132,132.55,370735,20170913
500104,HIND.PETRO,483,485.2,443.5,457.35,738710,20170913
500106,IFCI LTD,23.9,24.45,23.85,23.9,1166578,20170913
500108,MAHA.TELE,20.95,21.1,20.2,20.3,414031,20170913
500109,MRPL,139.9,140,132.15,134.2,233343,20170913
500110,CHENNAI PET.,453,462,433.1,438.7,125426,20170913
500111,REL.CAP.,771,776,750.15,753.9,296004,20170913
500112,STATE BANK,275,276.5,272.75,273.35,969274,20170913
500113,STEEL AUTH.,63,63.45,61.65,61.85,315307,20170913
500114,TITAN,639,648.2,627.5,630.5,70467,20170913
500116,IDBI BANK L,56.8,57.2,55.55,55.7,204517,20170913
500117,DCW LTD.,40.25,41.3,38.55,39.1,748930,20170913
500119,DHAMPUR SUGA,263.6,267.9,262.4,263.6,29552,20170913
500120,DIAMINES&CHM,79,81.3,77.45,79.3,22696,20170913
500123,ELANTAS,2099.95,2124,2051.5,2071.8,1311,20170913
500124,DR.REDDY'S,2175.3,2223,2171,2210.1,60710,20170913
500125,E.I.D.PAR,334.5,344.6,333.1,335.4,252853,20170913
500126,MERCK LTD,1139.25,1149,1121.05,1128.3,2319,20170913
500128,ELEC.CASTING,26.65,26.65,26,26.1,92370,20170913
500132,EMPEE SUGARS,5,5.43,5,5.03,4417,20170913
500133,ESAB INDIA,719,719,704.1,710.6,189,20170913
500135,ESSEL PROP,256.35,256.35,253,253.35,7291,20170913
500136,ESTER INDUS.,38.8,38.8,36.95,37,20289,20170913
500139,FEDDERELEC,76.5,76.5,73.3,73.75,42597,20170913
500141,FERRO ALLOYS,8.55,9,8.55,8.8,94422,20170913
500142,FGP LTD.,1.63,1.63,1.63,1.63,730,20170913
500144,FINOL. CABLE,553.45,563,540.15,541.85,12362,20170913
500147,CMI FPE,660,660,660,660,50,20170913
500148,UFLEX LTD,427.6,438.25,427.6,429.2,7884,20170913
500150,FOSECO INDIA,1333.25,1336.05,1321.2,1321.2,249,20170913
500153,GANESH BENZO,80.5,85,80.1,81.25,841827,20170913
500155,GARDEN SILK,34.25,36.2,34.15,34.6,33485,20170913
500159,METROGLOBL,92,93.6,90,90.05,1352,20170913
500160,GTL LTD.,16.2,16.45,15.8,16,55179,20170913
500163,GODFREY PH,1048.85,1083.75,1042.15,1048.45,22732,20170913
500164,GODREJ IND,649,654.3,631.7,634.5,20919,20170913
500165,KANSAI NERO,489.95,491.9,484,488.55,10743,20170913
500166,GOODRICKE,258,261.9,253.2,254.1,8302,20170913
500168,GOODYEAR (I),830,839.3,827,829.5,10109,20170913
500170,GTN INDUS,17.05,17.95,17.05,17.4,2298,20170913
500171,GHCL LTD,225.6,227.4,222,223.3,21289,20170913
500173,GUJ.FLOURO,716.7,721,704.85,707.8,3574,20170913
500174,GUJ.LEASE,1.38,1.38,1.38,1.38,225,20170913
500179,HCL INFOSYS,52.5,52.6,49.9,50.15,670913,20170913
500180,HDFC BANK,1835,1849,1825,1842.6,83540,20170913
500182,HEROMOTOCO,3918,3968.5,3880,3895.5,20281,20170913
500183,HIMACHAL FUT,28.3,29.8,27.55,27.85,5648986,20170913
500184,HSCL,107.85,109.3,105.95,106.5,257154,20170913
500185,HIND.CONSTN.,37,37.4,36.1,36.3,996531,20170913
500186,HIND.OIL EXP,98.1,98.65,92,92.65,399433,20170913
500187,HSIL,382,388,381.1,383.25,6219,20170913
500188,HINDUS.ZI,313,313.5,306.05,306.9,81646,20170913
500189,HINDUJA VENT,522,534.6,522,532.55,623,20170913
500191,HMT LTD.,36.6,38,36.6,37.3,1519,20170913
500192,PRAG BOSIMI,3.97,3.97,3.97,3.97,5,20170913
500193,HOTEL LEELA.,23,23,21.3,21.4,50807,20170913
500199,I.G.PETRO,525,529.35,509.95,512.9,18258,20170913
500201,IND.GLYCOLS,217.5,222,209,210.35,43321,20170913
500202,IND.LEAS.DEV,4.85,4.85,4.85,4.85,5,20170913
500206,MARGO FIN,10.5,10.5,10.47,10.47,1800,20170913
500207,INDO RAMA,29.5,29.5,28.65,28.7,9691,20170913
500209,INFOSYS LTD,885,887.75,881,883.55,408963,20170913
500210,INGERSOLL,807.55,807.55,791,793.15,1863,20170913
500211,INSILCO LTD.,25.25,25.25,23.75,24,6985,20170913
500212,INTEG.FIN.SE,42.25,42.25,42.25,42.25,400,20170913
500213,INTER.TRAVEL,230.35,234.15,229.6,230,4947,20170913
500214,ION EXCHANGE,522.25,530,521.75,525.5,7472,20170913
500215,AGRO TECH FO,517.7,534,517.7,520.35,287,20170913
500219,JAIN IRRIG,104.8,108,104.75,105.1,460964,20170913
500220,JASCH INDUST,63.75,64.8,61,61.2,3449,20170913
500223,JCT LTD,3.3,3.88,3.28,3.6,2096725,20170913
500227,JINDAL POLYF,372.95,377,370.4,371.6,6621,20170913
500228,JSWSL,267,271.7,262.9,263.85,329038,20170913
500231,UMANG DAIR,72,72.25,70.5,70.5,2420,20170913
500233,KAJARIA CER.,711,713,703.4,709.8,20701,20170913
500234,KAKATIYA CEM,384,406.85,380.6,394.8,50008,20170913
500235,KALYANI STEL,430.4,431,422.15,423.6,9475,20170913
500238,WHIRLPOOL,1212,1223,1186.25,1191.15,669,20170913
500239,KG DENIM,65.8,65.8,63.65,64.2,10164,20170913
500240,KINETIC ENG.,72.65,74.4,71.35,71.65,17085,20170913
500241,KIRL.BROS.,241.4,241.9,238,240.4,16144,20170913
500243,KIRL INDUS,1583.45,1583.45,1555,1555,28,20170913
500245,KIRL.FERROUS,88,89,84.15,84.65,80609,20170913
500247,KOTAK MAH.BK,1022.5,1025.75,1014.8,1019.6,32879,20170913
500249,KSB PUMPS,739.1,743,734.05,736.85,1280,20170913
500250,L.G.BALKRISH,735.55,735.55,715.05,723.35,1101,20170913
500251,TRENT LTD.,301.7,303.55,291.25,292.75,21781,20170913
500252,LAKSHMI MACH,6090.05,6100,5980,6045.9,2249,20170913
500253,LIC HOUS.FIN,662.2,671,658.4,660.3,86529,20170913
500254,UTTAMVALUE,0.55,0.57,0.55,0.57,204083,20170913
500255,LML LTD.,10.42,10.77,10.35,10.46,39862,20170913
500257,LUPIN LTD.,989,1008.85,975.2,992.1,308861,20170913
500259,LYKA LABS,51.25,51.4,49.1,49.9,32836,20170913
500260,RAMCOCEM,744.85,764.85,742.35,746.3,44776,20170913
500264,MAFATLAL IND,275,293.85,271.5,281.5,3382,20170913
500265,MAH.SEAMLESS,448.55,454,439,443.65,10118,20170913
500266,MAH.SCOOTER,3102.25,3147.75,2841.2,2898.05,4517,20170913
500267,MAJESTIC AUT,122.55,125,118.7,119.75,16650,20170913
500268,MANALI PETRO,35.6,36.2,34.65,34.85,285931,20170913
500271,MFSL,596.1,602.15,591.2,593.45,86815,20170913
500277,MID INDIA IN,0.67,0.67,0.67,0.67,1600,20170913
500279,MIRC ELECT,17.1,17.1,16.19,16.79,139345,20170913
500280,CENTURY ENKA,335.05,342,330.35,331.7,5890,20170913
500284,LORDS CHLORO,32,32,31.5,31.65,770,20170913
500285,SPICEJET LTD,146.8,150.1,143.1,144.6,4383023,20170913
500288,MOREPEN LAB.,17.3,18.25,17.05,17.6,488917,20170913
500290,MRF LTD.,65500,65777.15,64105.35,64425.1,750,20170913
500292,HEIDEL CEM,128.35,128.75,124.55,125,32737,20170913
500294,NCC,90.6,91.1,88.4,88.9,342850,20170913
500295,VEDL,330.1,331.9,325.25,326.9,348612,20170913
500296,NAHAR SPG.,117.5,118,113.1,113.3,12725,20170913
500298,NAT.PEROXIDE,1880,1907,1831,1843.6,3056,20170913
500300,GRASIM IND.,1266,1266.35,1223.05,1230,30066,20170913
500302,PEL,2760,2789.95,2750,2755.85,10598,20170913
500304,NIIT LTD.,107.75,109,105.85,106.75,141002,20170913
500306,JAYKAY,7.82,8.49,7.66,8.07,29545,20170913
500307,NIRLON,225.3,234.85,223,224.1,4796,20170913
500312,ONGC CORPN,161.55,163.35,161,161.2,606780,20170913
500313,OIL COUNTRY,48.9,52.5,47.55,49,55639,20170913
500314,ORIENT HOTEL,34.6,34.95,34.15,34.2,7254,20170913
500315,ORINTAL BANK,127.45,132.6,126.7,130.85,365270,20170913
500317,OSWAL AGRO.,11.23,11.23,10.7,10.73,31536,20170913
500319,INDIAN SUCRO,39.05,40,39.05,40,13745,20170913
500322,PANYAM CEMEN,58.75,61,58.75,60,13364,20170913
500325,RELIANCE,824,859.25,822.5,849.1,751535,20170913
500327,PILITA,13.18,13.45,12.6,12.65,36942,20170913
500330,RAYMOND,900,914.65,881.25,886.8,50808,20170913
500331,PIDILITE,849,851.4,829.5,832.4,20963,20170913
500333,PIX TRANS,124.15,128.7,117.65,121.4,190997,20170913
500335,BIRLA CORPN.,964.05,964.05,942.5,952.6,1765,20170913
500336,SURYA ROSHNI,309.4,312.6,303.2,305.05,52256,20170913
500337,PRIME SECUR.,36.6,36.6,34.45,34.95,13127,20170913
500338,PRISM CEMENT,111,111.7,108.85,109.2,19171,20170913
500339,RAIN,155,158,151.1,153.6,341819,20170913
500343,PUDUMJEE,22.7,23.75,22.7,22.95,4101,20170913
500346,PUN.COMMUNI.,40,41.3,40,40.5,824,20170913
500350,RSWM LTD,360.25,362.45,358.55,360.6,2052,20170913
500354,RAJSH.SUGAR,56.95,57.95,56.7,57.05,13215,20170913
500355,RALLIS INDIA,223.25,232.6,223.05,225.35,37796,20170913
500356,RAMANEWS,23.7,24.5,23.7,23.8,11132,20170913
500357,RAMA PAPER,11.1,11.43,10.8,11.43,5225,20170913
500360,RAPICUT CARB,70.75,70.8,69,69.9,7140,20170913
500365,RMGALLOY,7.18,7.54,7.18,7.54,6964,20170913
500366,ROLTA (I),59.5,60.65,58.45,58.8,221745,20170913
500367,RUBFILA INT.,90,91.5,89.5,90.2,39414,20170913
500368,RUCHI SOYA,23.9,25.5,21.5,21.95,267013,20170913
500370,SALORA INT.,45.35,46,45.15,45.25,3005,20170913
500372,SAMTEL COL,0.57,0.57,0.57,0.57,5,20170913
500378,JINDAL SAW,111.15,111.3,107.6,108.05,136981,20170913
500380,JK LAKSHMI,430,431.3,422.2,424.9,6579,20170913
500387,SHREE CEMENT,18924.75,19001,18738.25,18812.75,208,20170913
500388,SHREE KRISHN,28.15,28.15,28.15,28.15,210,20170913
500390,REL INFRA,512.25,529.6,512.25,515.4,532998,20170913
500399,STEELCO GUJ.,10.58,10.58,9.4,10.5,207860,20170913
500400,TATA POWER,84.9,86.7,83.7,84.8,3683052,20170913
500402,SPMLINFRA,163,163.8,156,157.65,30359,20170913
500403,SUNDARAM FAS,474.45,487,449,456.05,58429,20170913
500404,SUNFLAG IRON,65.6,66.7,62.7,63.05,245837,20170913
500405,SUPREME PET,379.35,384.05,378.15,381.9,4729,20170913
500407,SWARAJ ENGIN,2050.35,2090,2020.05,2059.85,563,20170913
500408,TATA ELXSI,1818,1840.7,1812.4,1817.5,53189,20170913
500410,ACC LTD,1845.45,1869,1835,1840.45,34581,20170913
500411,THERMAX,891,922,889.6,898.55,423629,20170913
500412,THIRUMALAI,1501,1557.95,1465,1470.5,48734,20170913
500413,THOMAS COOK,247.15,248,240.3,241.6,16541,20170913
500418,TOKYO PLAST,135.75,142,133.1,134.45,10029,20170913
500420,TORRENT PHAR,1200,1232,1197.1,1212.05,13324,20170913
500422,TRANSCHEM,26.35,28.45,25.25,25.95,7494,20170913
500425,AMBUJA CEME,288,291.3,284,285.7,132535,20170913
500429,UNIPHOS ENT.,99,99.65,98.2,98.5,3680,20170913
500439,VARD HOLDNG,3559.55,3630,3500.05,3507.15,158,20170913
500440,HINDALCO,250.5,251.4,246.4,248.05,218534,20170913
500444,WEST COAS PA,193.7,193.75,187,188.35,19147,20170913
500449,HIND.ORG.CHM,20.35,20.35,19.8,19.85,30602,20170913
500450,MPIL CORP L,105.85,105.85,105.85,105.85,66,20170913
500456,PAS.ACRYLON,24.85,25.35,24.8,24.85,54462,20170913
500459,PROCTER &GAM,8377.65,8377.75,8265,8312.1,326,20170913
500460,MUKAND LTD.,93.25,94.05,89.5,90.3,56661,20170913
500463,AGCNET,126.1,133.9,126.1,133.9,11832,20170913
500464,UCAL FUEL,202.75,219.6,202,208.25,60917,20170913
500467,HARR.MALAYAL,79.55,79.55,76.65,77.1,24127,20170913
500469,FEDERAL BANK,114.5,115,112.75,113.05,222883,20170913
500470,TATA STEEL,681,683.55,676,679.7,254648,20170913
500472,SKF INDIA,1579.85,1579.85,1555.1,1561.9,167,20170913
500477,ASHOK LEYL.,118.1,119.05,117,117.6,1278254,20170913
500480,CUMMINS (I),926,944.5,925,930.15,26500,20170913
500483,TATA COMM,702,704.4,677.65,683.45,52071,20170913
500488,ABBOTT (I),4176.6,4202.5,4100,4116.6,803,20170913
500490,BAJ HOLD INV,2761.5,2834.5,2761.5,2773.15,1572,20170913
500493,BHARAT FORGE,1237.45,1247.9,1222.1,1226,122044,20170913
500495,ESCORTS LTD.,679.9,689,664.3,667.15,165107,20170913
500500,HIND.MOTORS,7.75,7.94,7.7,7.74,52426,20170913
500510,LARSEN & TOU,1216,1228,1207.55,1222.75,190354,20170913
500520,MAH & MAH,1303.5,1320,1298.8,1304.35,53770,20170913
500530,BOSCH LTD,22089.25,22199.95,21907.75,22008.85,403,20170913
500540,PREMIER LTD,33.8,33.8,31,31.25,7411,20170913
500547,BHARAT PET.,537,540,490,500.35,462703,20170913
500550,SIEMENS LTD.,1346,1353.9,1331.3,1337.1,13877,20170913
500570,TATA MOTORS,391.55,393.7,387.3,389.8,829294,20170913
500575,VOLTAS LTD,561.3,564.95,547.05,549.05,141683,20170913
500620,GREAT EASTE,420.1,425,412,413.85,21554,20170913
500645,DEEPAK FERT.,372,394,372,389.85,130479,20170913
500650,EXCEL INDUST,436.35,436.35,428,430.7,2138,20170913
500655,GARWARE POLY,164,167.45,164,165.5,12437,20170913
500660,GLAXOSMITH,2450,2450,2401.05,2415.3,792,20170913
500670,GUJ.NARMADA,334.35,334.35,320.15,321.95,121277,20170913
500672,NOVARTIS,625.2,625.2,617,617.3,8186,20170913
500674,SANOFI,4020,4144,4019,4060.3,339,20170913
500676,GLAXOSMITHKL,5091,5152.7,5022,5091.7,421,20170913
500680,PFIZER LTD.,1838.6,1855,1828,1847.2,2038,20170913
500690,GUJ.ST.FERT,146.55,146.75,139.8,140.35,255046,20170913
500696,HIND UNI LT,1247,1258.65,1243,1250.75,68318,20170913
500710,AKZOINDIA,1844.1,1854,1815,1825.45,273,20170913
500730,NOCIL LTD,141,150,141,146.15,691001,20170913
500770,TATA CHEM.,640,646.4,632.65,636.3,72388,20170913
500777,T.P.L.,67.85,74.25,66.4,70,971924,20170913
500780,ZUARIGLOB,136.1,139.4,136.1,136.25,4050,20170913
500790,NESTLE (I),7350,7407,7201.05,7253.35,2852,20170913
500800,TATAGLOBAL,215.9,216,206,207,680685,20170913
500820,ASIAN PAINTS,1255,1260.95,1249.5,1252.25,52721,20170913
500825,BRITANIA IND,4310,4358.85,4310,4324.55,2717,20170913
500830,COLGATE PALM,1157.2,1175.5,1139.45,1144,18945,20170913
500840,EIH LTD.,142.5,146.9,142.05,143.1,7796,20170913
500850,INDIAN HOTEL,120.5,121.5,118,118.7,16528,20170913
500870,CASTROL,391,393.55,387.6,390.05,37475,20170913
500875,ITC LTD.,277.65,277.65,271,271.5,1002312,20170913
500877,APOLLO TYRES,266.5,266.6,258.5,259.7,421566,20170913
500878,CEAT LIMITED,1785,1795,1750.5,1761,33647,20170913
500890,MODI RUBBER,115,115,112,112.05,1197,20170913
500940,FINOLEX IND.,633,635,621,622.7,9389,20170913
500945,VALUE IND L,7.26,7.5,7.26,7.35,977,20170913
501150,CENTRUM CAP,74.2,75.2,72,72.55,523826,20170913
501179,OSCAR INV.,279.95,279.95,260,262.9,437,20170913
501242,TCI FINANCE,23.5,23.5,22.5,22.85,6701,20170913
501295,INDUS.INV.TR,75.2,80.9,75.2,77.55,6406,20170913
501298,INDUS.&PRUD.,1275,1275,1245,1255.55,118,20170913
501301,TATA INVEST.,880,893.8,870,872.65,10465,20170913
501343,MOTOR&GEN.FI,28.75,28.75,26.1,28.4,491,20170913
501370,WALCHAND PF,114,117,113.8,114.1,1535,20170913
501391,W.H.BRADY,186.1,194,183.4,183.4,265,20170913
501421,SOLIX TECHNO,138.6,140,138.6,140,62,20170913
501423,SHA ENG PLA,632.95,644,620,625.35,1711,20170913
501425,BOM.BURMAH,1064.7,1092,1045.35,1049.85,30854,20170913
501430,BOM.CYCLE,1650,1650,1615,1624,5,20170913
501455,GREAVES COTT,146.6,147.3,144.4,144.85,31161,20170913
501700,INDIA NIVEH,46.45,46.5,46.4,46.5,2600,20170913
501833,CHOWGULE ST,14.7,14.7,14.2,14.2,1055,20170913
501848,GLOBAL OFFS,33.75,33.85,33,33.2,2180,20170913
502015,ASSOC.STONE,40.5,40.95,39.55,39.85,31131,20170913
502090,SAGAR CEM.,824.75,825.1,814.95,819.75,426,20170913
502137,DECAN CEMENT,605.25,611,600,605.9,1380,20170913
502157,MANGALAM CEM,380,381,377.5,379.05,1793,20170913
502165,OCL INDIA L,1309.4,1325,1293.25,1303.4,778,20170913
502168,N C L IND.,235.95,246,234.05,237.1,41867,20170913
502175,SAURAS.CEM.,73.9,74,71.3,71.8,26651,20170913
502180,SRI DIGV CEM,23,23.05,22.5,22.55,40354,20170913
502219,BOROSIL GLAS,9715,9794.9,9500,9558.95,4288,20170913
502250,MARATH.REFRA,365,365,360,365,159,20170913
502281,TRIVENI GLAS,17.7,18,17.1,17.35,46167,20170913
502330,IPAPPM,300,303,295.55,297.25,3382,20170913
502355,BALKRISH IND,1707.95,1715.4,1649,1670.55,66663,20170913
502420,ORIENT PAPER,102.9,103.15,99,99.8,43533,20170913
502445,CITADEL,52,56.85,52,56.8,119,20170913
502448,ROLLATAINER,4.49,4.5,4.32,4.4,53407,20170913
502450,SESHA.PAPER,735,737,711,711,205,20170913
502563,SH.BHAWANI,3.99,3.99,3.99,3.99,100,20170913
502587,RAMA PULP,23.7,23.7,22.8,23.1,8509,20170913
502589,VAPI PAPER,21.7,21.7,21.7,21.7,280,20170913
502742,SINTEX IND.,29.1,30.1,28.8,28.95,1792126,20170913
502761,BLUE BLEND,29.4,30.3,29.4,29.95,3535,20170913
502820,DCM LTD.,126.6,128,124,124.25,4203,20170913
502865,FORBES & CO,1790,1813,1784.1,1784.55,1058,20170913
502873,H.P.COTTON,39.5,40.8,39.5,39.6,121,20170913
502933,KATARE SPG.,15.25,15.25,14.55,14.58,225,20170913
502937,KESORAM IND,146.7,149.55,145.65,146.55,117911,20170913
502958,LAKSHMI MILL,2755.1,2874,2755.1,2850,217,20170913
502986,VARDH TEXT,1192.65,1242.65,1184,1200.55,78207,20170913
502995,MALWA COTTON,7.35,7.6,6.9,7.6,3376,20170913
503015,MODERN INDIA,66.3,66.4,61,61,51,20170913
503031,PENLAND LTD,23.3,23.5,21.9,22.2,244483,20170913
503100,PHOENIX MILL,516,516,500.3,502.35,2177,20170913
503101,MARATHON NEX,350,387,350,371.95,8567,20170913
503162,REL.CHEMOTX,91.85,91.85,88.05,88.5,3548,20170913
503169,RUBY MILLS,340.95,341,330.15,331.15,3668,20170913
503205,SHREERAM,59,62,59,61.25,1410,20170913
503310,SWAN ENG,141.75,144.5,141.4,142.1,30836,20170913
503349,VICTORIA MIL,4040,4075,3853,3887.9,42,20170913
503657,VEER ENERGY,29.5,30.8,28.3,28.55,20013,20170913
503722,BANSW.SYNTEX,133,135.5,131,131.8,10565,20170913
503776,MODIPON,34.25,35.6,33.15,35.15,452,20170913
503804,SHRI DINESH,134.15,135.1,134.1,135.1,213,20170913
503806,SRF LIMITED,1587.55,1593.15,1561.3,1568.5,4453,20170913
503811,SIYARAM SILK,2350,2375,2252.15,2275.15,1356,20170913
503831,FOMENTO HOTE,125,138.75,125,130.55,4598,20170913
503837,SHREE RAJSYN,15.76,15.76,15.76,15.76,39,20170913
503960,BHARAT BIJLE,1130.2,1132,1104.95,1106.6,759,20170913
504000,ELPRO INTER,97.5,101.5,97.05,98.4,18633,20170913
504008,EMCO LTD.,21.8,21.8,20.45,20.55,20239,20170913
504028,GEE LTD,45,45,43,44,6196,20170913
504036,HIND.RECT,91,91.1,90,90.1,1561,20170913
504058,NIPPOBATRY,914.95,925,906.35,916.55,545,20170913
504067,ZENSAR TECH.,793,805,791.3,803.9,584,20170913
504076,JYOTI LTD.,45.15,45.3,45.15,45.3,282,20170913
504084,KAYCEE IND,5500,5590,5500,5555,19,20170913
504092,INDOKEM LTD.,32,35,32,33.05,4580,20170913
504093,PANA ENERG,256,264.05,250.6,257.9,9845,20170913
504112,NELCO LTD.,100.85,106.15,100.5,102.3,154147,20170913
504132,PERM MAGNETS,52.95,53.65,52.95,53.65,2404,20170913
504176,HIGH ENERGY,320,320,312,312.5,145,20170913
504180,STD.BATTERY,4.83,4.83,4.83,4.83,80,20170913
504212,UNIV.CABLE,140.65,146.9,135.35,136.05,48667,20170913
504220,W.S.INDUSTR.,8.41,8.95,8.41,8.61,275,20170913
504240,DELTON CABLE,26.55,26.55,26.55,26.55,50,20170913
504258,LAKSHMI ELEC,682,687.5,680,680.35,6539,20170913
504269,KHAITAN ELEC,15.35,16.1,15.35,15.35,1100,20170913
504286,DELTA MAG,42,43.55,39.65,42.85,2086,20170913
504341,RAVINDRA TRA,32.4,32.4,32.4,32.4,10,20170913
504378,NYSSACORP,1.23,1.23,1.23,1.23,25200,20170913
504398,SJ CORP LTD,18.05,18.05,18.05,18.05,10,20170913
504614,SARDA ENMIN,450.4,457.5,445.25,446.7,39134,20170913
504646,BHAGWATI AUT,103.8,103.8,103.8,103.8,15,20170913
504701,GONTER PEIP,7.21,7.21,6.65,7.21,3101,20170913
504713,HIND.WIR LTD,37.5,37.5,37.5,37.5,50,20170913
504741,IND.HUME PIP,545,564.8,537,556.15,18182,20170913
504786,INVEST &PREC,304,311.95,300,304.95,3152,20170913
504840,KAIRA CAN CO,1102,1168.65,1102,1168.65,309,20170913
504879,ORIENT ABRAS,36.4,36.9,34.2,35,73130,20170913
504903,RATHI ST,2.81,2.9,2.67,2.69,5596,20170913
504908,DUNCANENG,82,89.7,82,85,298,20170913
504918,SANDUR MANG.,882,888.4,858,864.1,16947,20170913
504959,STOVAC IND.,3500,3589,3438,3473.7,264,20170913
504961,TATA YODOGAW,56.7,56.9,54.15,54.4,2813,20170913
504966,TINPLATE,186.9,187.5,177.2,179.3,236559,20170913
505010,AUTO AXLES,783,860,783,821.7,100779,20170913
505029,ATLAS CYCLES,404,405,391.05,400.3,4051,20170913
505036,AUTO COR.GOA,680.1,700,680.1,694.5,2570,20170913
505075,SETCO AUTO,40.4,41.2,39.15,39.4,76806,20170913
505141,SCOOTERS IND,45.65,45.65,44.2,44.2,806,20170913
505160,TALBROS AUTO,199,201.55,194,196.4,5498,20170913
505163,ZF STEERING,1195,1265,1175.1,1209.3,12777,20170913
505192,SMLISUZU,915.5,982,911.4,958.15,31868,20170913
505196,TIL LTD.,484.05,500.85,474.15,478.95,19561,20170913
505200,EICHER MOTOR,32600,32600,32100,32210.9,999,20170913
505216,ALFRED HERB,757,757,700,712.05,302,20170913
505230,CIMMCO,92.25,92.25,87.5,88.15,7498,20170913
505232,VELJAN,1190,1200,1147.6,1149.05,562,20170913
505242,DYNAMAT.TECH,2499,2528.95,2420,2449.45,220,20170913
505255,GMM PFAUDLER,639,639,620,623.7,3295,20170913
505283,KIRLOSAR PN,1019,1037.95,995,998.15,788,20170913
505299,KULK-POWER,33.6,34.4,32,32,1431,20170913
505302,LAXMI AUTOLM,33,33,33,33,6,20170913
505324,MANUGRAPH IN,50.45,51.55,49.4,50.4,6122,20170913
505343,MONOTYPE IND,14.9,16.3,14.9,15.2,372000,20170913
505355,NESCO LTD,2804.95,2804.95,2740,2749.15,1290,20170913
505358,INTEGRA ENG,45.05,46,44.45,44.5,10047,20170913
505368,REVATHI EQU.,646.1,668,646,654.85,432,20170913
505400,TEXINFRA,49.7,50,47.55,48.05,29702,20170913
505412,WENDT(INDIA),2484.25,2500,2463.1,2463.1,73,20170913
505509,RESPON IND,47.4,48.45,47.1,47.55,6262,20170913
505526,DOLAT INV.,4.01,4.32,4,4.25,593162,20170913
505533,WESTLIFE DEV,235,235,230,231.55,14328,20170913
505537,ZEE ENTER,535,536.45,528.05,532.45,21637,20170913
505576,GOLDCORP,43.15,43.15,39.1,39.1,3981,20170913
505590,SVPGLOB,421.9,422,409.65,415,8346,20170913
505650,SKYL MILLAR,2.33,2.33,2.33,2.33,100,20170913
505665,ANTIF BEARNG,412.3,424,412,413.3,14771,20170913
505681,BIMETAL BEAR,455,458.65,448.1,448.6,397,20170913
505688,BHARAT GEARS,152,165,148.25,158.15,49794,20170913
505690,BRADY MORRIS,67.1,71.1,67,67,106,20170913
505693,LATIMMETAL,28.55,28.7,27,28.4,1550,20170913
505700,ELECON ENG,51.45,54.8,51.15,53.55,129210,20170913
505710,GRAUER& WEIL,53,54.8,51.6,53.2,1050547,20170913
505712,GUJ.AUTO GE,307,310,307,309.1,745,20170913
505714,GABRIEL(I),211,213.95,207.6,209,26326,20170913
505720,HERC.HOISTS,143.2,146.65,141,141.2,7142,20170913
505726,IFB IND.LTD.,725.4,728,715,716.25,1031,20170913
505729,SINGER INDIA,294,294,280.6,284.75,14213,20170913
505737,INTER.COMBUS,660.05,687,636,670.4,7131,20170913
505744,FED MOG GOE,556.3,556.3,539,539.55,1122,20170913
505750,JOSTS ENG.,899,899,892,892.7,57,20170913
505790,SCHAEFFLER,4880,4920,4770.5,4855.95,417,20170913
505800,RANE HOLDIN,1906.85,2019,1894.8,1954.25,6583,20170913
505827,SNL BEARINGS,273.95,274,262.1,265.1,6816,20170913
505840,JAIPAN INDUS,23.5,24.5,23.5,24.5,1630,20170913
505850,MANCREDIT,2.01,2.01,1.96,1.98,79268,20170913
505854,TRF LTD.,222.05,225.5,218,218.9,10461,20170913
505872,WPIL LTD.,515.25,523.8,504,508.1,22317,20170913
505890,KENNAMETAL,637,637.95,620.5,622.4,3194,20170913
505893,HIND.HARDY,106.5,107,106.5,106.5,350,20170913
505978,TRITON VALVE,1665,1700,1651,1669.75,491,20170913
506003,SUDAL INDUS,8.27,9.13,8.27,8.5,491,20170913
506016,JRIIIL,1.3,1.3,1.3,1.3,2200,20170913
506022,PRAKASH IND.,113.3,114.25,108.8,109.65,193797,20170913
506074,ARSHIYA,69.5,69.5,67.8,68.05,3294,20170913
506076,GRIND NORTON,407.05,413.9,403,406.1,2582,20170913
506079,LAKSHMI PREC,39.15,39.7,39.1,39.7,700,20170913
506105,STANROSE MAF,164,164,160.15,160.4,1114,20170913
506109,GENESYS INT.,285.75,299.9,278.15,288.8,72285,20170913
506122,PANKAJPIYUS,70,71.95,63.2,67.9,6964,20170913
506128,PARNAXLAB,65,65,63.1,63.85,8763,20170913
506146,VISAGAR POL,1.02,1.03,0.98,1,144588,20170913
506184,KANANI IND,11.3,11.3,11.3,11.3,500,20170913
506194,ARIH SUPER,187.95,187.95,180,180.9,234279,20170913
506197,BLISSGVS PH,167.2,169.75,166.8,167,5103,20170913
506222,INEOSSTYRO,947,956.9,930.25,941.7,2290,20170913
506235,ALEMBIC LTD.,38.8,39.95,38.65,38.75,69613,20170913
506248,AMINES&PLAST,70.35,77.6,69.8,74.75,659911,20170913
506260,ANUH PHARMA,188,188,181.1,183.1,17958,20170913
506261,MODISON MET.,69.6,69.6,66.3,67,66507,20170913
506285,BAYER CROP,4265.5,4265.5,4163.95,4208.6,736,20170913
506365,CHEMO PHARMA,38.95,39.1,35.7,38.95,156,20170913
506390,CLARI CHEM,586,588.75,580,582.05,2469,20170913
506395,COROM INTER,430.4,432.5,420.5,422.45,137709,20170913
506401,DEEPAK NITR.,176,179,169.6,170.95,48410,20170913
506405,DHARAMSI CHM,130.55,130.55,124.25,124.85,35238,20170913
506414,DIL LTD,690,690,675,676.8,590,20170913
506480,GOCLCORP,491.25,491.25,480.1,486.85,559,20170913
506520,JAYSHRI CHEM,11.4,11.4,10.86,10.95,13775,20170913
506522,JL MORISON,1349,1349,1302.1,1302.1,3,20170913
506525,KANORIA CHEM,78.5,83.6,77.95,80.3,69249,20170913
506528,KELTECH EN.,1209,1235,1184,1196.95,540,20170913
506532,NITTA GELA,175,179.75,175,177,3967,20170913
506579,ORIENT.CARB.,1176.15,1193.95,1155,1167.55,11719,20170913
506590,PHIL.CARBON,804.55,818.65,797.35,803.2,47009,20170913
506597,AMAL PRODUCT,133.3,138.7,133.3,135.8,2428,20170913
506605,POLYCHEM,420,420,387.55,396.9,263,20170913
506618,PUN.CHEM,381.2,386.8,378.75,379.7,1708,20170913
506642,SADHANA NITR,73.8,73.8,65,68.55,1681,20170913
506655,SUDARSH.CHEM,368.25,382,362.15,374.4,22182,20170913
506685,ULTRAMARINE,228,234,220,222.4,23124,20170913
506687,TRANSPEK,903,917.95,900.05,909.7,1091,20170913
506690,UNICHEM LAB,248,249.1,246.2,247.85,4919,20170913
506720,ZANDUREALTY,1330,1390,1330,1346.8,888,20170913
506734,MYS PETRO,124.85,124.85,118,118,883,20170913
506767,ALKYL AMINES,450,490.95,450,459.7,5523,20170913
506808,TUTICORIN.,10.85,11.75,10.75,10.75,4284,20170913
506820,ASTRAZEN.PH.,980,982.7,952.25,965.4,1070,20170913
506852,PUN.ALKALI,17.65,18.35,17.55,17.65,6466,20170913
506854,TANFAC IND.,82.1,86.5,80.2,81.2,36492,20170913
506858,GUJ.PETRO,19.9,19.9,19.9,19.9,900,20170913
506863,SWADESHI IND,5.38,5.38,5.38,5.38,401,20170913
506879,GUJ.THEMIS.,43.1,51.5,42.3,49.5,63480,20170913
506910,JAYSN DYEST,71,71.5,71,71.5,600,20170913
506919,MAKERS LAB.,76,77.5,76,76.05,1350,20170913
506943,J.B.CHEMICAL,280,280.3,276.8,277.7,11896,20170913
506981,BL.CHIP TEX,90.05,90.05,87.1,88.2,272,20170913
506991,NOBLE EXPLO.,4.79,5.25,4.79,4.79,38387,20170913
507155,JAGATJIT IND,48,52.5,47.55,52.5,1456,20170913
507180,KESAR ENT.,68.25,71,68.25,68.25,44787,20170913
507205,TILAKNAG IND,13.25,14.55,13.25,14.02,112232,20170913
507265,EMERALL,80,80,80,80,1,20170913
507300,RAVALGAON,3471,3790,3430.45,3747,49,20170913
507315,SAKTHI SUGAR,27.05,27.65,26.7,26.75,47641,20170913
507410,WALCHANDNGR,153.75,155.7,148,149.55,59409,20170913
507435,KHOD.INDIA,64.65,70,64.65,69.85,985,20170913
507438,IFB AGRO,409.95,419,406.1,408.1,246,20170913
507442,DHARANI SUG,23.75,24,23,23.4,8904,20170913
507450,THIRU A.SUG.,60.2,62,60.2,60.7,1345,20170913
507474,KOTHARI FERM,50,54,50,52,2465,20170913
507488,G.M.BREWERI,436.45,441,427.3,428.25,3985,20170913
507490,RANA SUGARS,8.95,8.95,8.52,8.7,192404,20170913
507498,PICCADILY SU,6.5,7.12,6.46,6.75,3055,20170913
507506,GIRDHAR. SUG,12.5,12.5,12.5,12.5,500,20170913
507508,RIGA SUGAR,17.15,18.95,16.55,17.05,37810,20170913
507514,SOM DISTILL.,158.5,158.5,153.7,154.5,26218,20170913
507515,CJ GELATIN,10,10,10,10,450,20170913
507525,AMRIT CORP,802.7,825,802.7,810.5,108,20170913
507526,ASSO.ALCOHOL,165.25,166.75,162,163.75,12376,20170913
507552,FOODS & INNS,1134,1160,1101,1101,1281,20170913
507580,IVP LIMITED,170.55,173,162.1,165.2,1509,20170913
507598,KLRF LTD,111.1,121.75,110,115.45,30511,20170913
507621,MILKFOOD,221.1,228,215,226.2,1313,20170913
507645,POLSON LTD.,14180,14290,13802,14249,10,20170913
507649,RASOI LTD.,37899.95,37899.95,35000.05,37399.95,13,20170913
507685,WIPRO LTD.,298.8,299.65,295.05,296.05,808742,20170913
507690,ORIENT BEVER,123.5,136.5,123.5,136.5,510,20170913
507717,DHAN AGRI,672,675,650,660.1,760,20170913
507747,TTK HEALTHCA,766,779.85,766,772,894,20170913
507753,SREE.RAY.ALK,41.3,41.45,38.35,38.75,923655,20170913
507779,KANPUR PLAST,141.9,141.9,132.4,134,11326,20170913
507785,TAINWALA CH.,130.95,133.25,115.3,118.05,38685,20170913
507789,JAGSON PHAR,32,32.65,31.85,32.35,11602,20170913
507794,KHAITAN CHEM,15.69,15.8,14.7,14.86,8619,20170913
507813,NATI. OXYGEN,40.8,41.3,40.2,41.3,4,20170913
507815,GILLETTE (I),5360.05,5396.3,5350,5359.85,230,20170913
507817,WIRES FABRIK,115.65,119.45,112,112.85,43,20170913
507828,ANSAL HOUS.,23.4,23.6,23.1,23.15,5642,20170913
507833,COMPUTER PNT,0.79,0.79,0.79,0.79,5,20170913
507836,MAC CHARLES,445,449.45,432,434.25,507,20170913
507852,ADDI IND.,7.55,7.55,7.55,7.55,100,20170913
507864,PION INVEST,49.9,49.9,49.9,49.9,4912,20170913
507872,ASHNOOR TEX.,18,19.4,18,19,437,20170913
507878,UNITECH LTD,7.58,7.64,7.42,7.46,3073660,20170913
507880,VIP INDUS.,231,235.5,228,230.05,47626,20170913
507910,FIBERWB IN,342,356.9,331.45,335.2,137194,20170913
507912,LKP FIN,147.5,147.5,138.45,138.45,9821,20170913
507944,BAJAJ STEEL,173.15,176,153.1,155.75,22998,20170913
507948,KEY CORP.LTD,20.8,20.8,20.8,20.8,40,20170913
507960,GUJ.HOTELS,135,135,133.25,134.25,345,20170913
507981,JINDAL HOTL,53.5,56,50.8,52,516,20170913
507998,SIMMONDS-MAR,82.5,84,79,79.9,11742,20170913
508136,BNALTD,204.5,212.9,204,205.2,1947,20170913
508486,HAWKINS COOK,2660.05,2699,2660,2678.5,757,20170913
508494,WARREN TEA,113.5,114,111.35,113.95,76,20170913
508814,COSMO FILMS,394,402.4,390,391.9,3777,20170913
508860,DIAMANT,1.2,1.2,1.14,1.14,16600,20170913
508869,APOLLO HOSP.,1093.9,1095.3,1068.3,1071.25,26832,20170913
508905,SMIFS CAPITA,52,52,52,52,900,20170913
508906,EVEREST INDS,348.7,358.05,347.25,348.35,2701,20170913
508922,MSR INDIA,37,38.5,36.5,38.4,4153,20170913
508933,AYMSYNTEX,60,64.3,60,62.8,26199,20170913
508941,PANASON CAR,534,545,515.2,521.35,2051,20170913
508956,HB LEAS.PUB,1.7,1.7,1.7,1.7,100,20170913
508961,SHRICON IND.,16.9,16.9,16.9,16.9,37,20170913
508989,NAVNETEDUL,164.7,169.9,164.7,168.7,5462,20170913
508996,SATPROP LTD,5.89,5.89,5.5,5.62,3367,20170913
508998,STERL INTER,1.35,1.44,1.31,1.4,40701,20170913
509009,AUSOM ENT,43.25,45,38.65,39.9,13051,20170913
509020,RUCHI INFRA.,2.93,3.07,2.79,3.07,20261,20170913
509048,LANCOR HOLDS,27.1,28,26.5,27.9,14633,20170913
509055,VISAKA IND.,651.35,671.7,646.05,652.85,47808,20170913
509077,PRESSMN,64.9,64.9,62.2,62.6,94791,20170913
509079,GUFIC BIO SC,70,70.5,68.9,69.3,20120,20170913
509148,GOVIND RUBB.,24.3,24.8,23.95,24.05,52245,20170913
509152,GRPLTD,1280,1298.9,1262.55,1279.95,555,20170913
509162,INDAG RUBBER,187,188.7,180,182.55,19536,20170913
509196,M.M.RUBBER,27.45,27.45,27.45,27.45,13100,20170913
509220,PTL LTD,43.4,43.4,41.6,41.7,4007,20170913
509243,TVS SRICHAKR,3243.05,3243.1,3180.75,3193.55,1244,20170913
509438,BENARES HOT,1090,1119.7,1090,1114.7,48,20170913
509449,BHAGWATI OXY,35.3,35.3,35.3,35.3,105,20170913
509472,CRAVATEX,472.1,485,472,485,460,20170913
509480,BERGE PAINT,268,273.6,266,267.45,127147,20170913
509486,CAPRIHANS,100,104,99,100.95,17540,20170913
509488,GRAPHITE IN.,262.95,263.5,252,253.8,169174,20170913
509496,ITDCEM,170.6,171.45,166.3,167.05,17482,20170913
509525,EMPIRE IND.,2400,2437,2336.6,2350.65,836,20170913
509546,GRAVISS HOSP,19.95,19.95,19.95,19.95,1200,20170913
509550,GAMMON INDIA,9.09,9.09,8.71,8.72,42708,20170913
509557,GARWARE WALL,920,944,893.85,902.25,4966,20170913
509567,GOA CARBON,375,378.55,360.05,362.45,37085,20170913
509597,HARDCASTLE,261,270,261,261,47,20170913
509631,HEG LIMITED,704,715,659.05,676.35,67991,20170913
509635,HIND.COMPOSI,512,515.55,497.15,501.05,856,20170913
509675,HIL,1261.35,1274.4,1215,1221.7,2295,20170913
509692,IND.CARD,180.9,183,176.7,180.85,4865,20170913
509709,INT.CONVEYOR,25.5,25.5,23.5,23.6,1050,20170913
509715,JAYSHRE TEA,99.7,100,97.8,98,10118,20170913
509820,PAPERPROD,221,227.95,220.55,224.15,7743,20170913
509835,PREMIER SYN.,50,50.55,50,50.55,6,20170913
509874,SHALIMAR PAI,226.65,231.5,225.15,230.3,5326,20170913
509895,HIND MILLS,352.5,355,342,342,409,20170913
509930,SUPREM IND,1168.3,1175,1156.2,1168.55,7507,20170913
509966,VST INDUS.,2766.8,2850.1,2756.45,2830.9,81,20170913
510245,SWASTI VINAY,3.53,3.65,3.5,3.51,31704,20170913
511034,JINDAL DRILL,161.75,162,158.15,158.6,1512,20170913
511064,APLAYA,7.25,7.25,7.25,7.25,50,20170913
511066,SAKTHI FIN.,39.25,43.45,39.2,41.1,34729,20170913
511072,DEWAN H.FIN.,557.7,564.7,549,553.3,147109,20170913
511076,SAT IND LTD,28,28.6,26.65,27,21784,20170913
511108,SHIVA TEXYAM,382,383.7,377,381.9,2941,20170913
511116,QUADRANT,2.5,2.6,2.35,2.36,10025,20170913
511122,FIRST CUSTO.,25,25,25,25,1275,20170913
511131,KAMAN HSG,14.25,14.3,13.53,14.24,4515,20170913
511144,ASYAINFO,45.9,46.5,44.1,45.55,35695,20170913
511147,WALL ST.FIN.,34.85,34.85,31.95,31.95,2535,20170913
511196,CANFIN HOMES,2843,2865.15,2800,2808.65,4858,20170913
511208,IL & FS INVE,15,15,14.8,14.84,85041,20170913
511218,SHRIRAM TRAN,1072.3,1088.2,1054.75,1064.55,40605,20170913
511243,CHOLAFIN,1190,1200,1167.25,1171.8,93724,20170913
511288,GRUH FINANCE,526.9,535.7,520.35,522.75,19347,20170913
511333,VLS FINANCE,84,85.95,80.1,81.05,122851,20170913
511355,IND CEM CAP,3.77,3.77,3.6,3.6,3100,20170913
511359,AD-MANUM FIN,26.65,26.7,25.2,25.2,250,20170913
511389,VIDEOCON IND,19.9,19.9,19.1,19.2,135671,20170913
511391,INTER GLOB F,36.9,36.9,36.9,36.9,1,20170913
511411,SHRISTINFRA,320,320,295,303.7,192,20170913
511413,CREST,175,175,175,175,200,20170913
511431,VAKRANGEE,462.2,484.55,462.2,479.2,122260,20170913
511447,SYLPH TECH,6,6,6,6,1,20170913
511451,DHARANI FIN.,9.18,9.18,9.18,9.18,500,20170913
511473,IND.BANK MER,25.65,26.4,24.25,24.5,120286,20170913
511493,VCK CAPITAL,0.76,0.76,0.76,0.76,2634,20170913
511501,BHARAT BHUSH,21,21.1,21,21,965,20170913
511505,CAPITAL TRUS,495,510.45,472.1,487.7,10747,20170913
511509,VIVO BIO TEC,63,63,63,63,227,20170913
511523,VEERHEALTH,11.25,11.25,9.67,10.85,2610,20170913
511533,SAHARA HOUSG,84,89.95,83.3,87.85,2358,20170913
511543,GSB FINANCE,10.45,10.45,10.45,10.45,4802,20170913
511551,MONARCH,80.5,80.5,77.5,77.95,17880,20170913
511557,PRO FIN CAP.,199.95,202.35,192.4,201.15,3430,20170913
511559,TIMES GUARAN,52.2,57.65,52.2,57.65,23704,20170913
511589,AVONMORE,20.15,20.55,19.15,19.75,4501,20170913
511593,LIBORD FIN,9.35,9.35,9.35,9.35,799,20170913
511597,PALSOFT INFO,9.76,9.76,9.76,9.76,2606,20170913
511601,YASH MANAGE.,9,9,9,9,500,20170913
511605,ARIHANT CAP.,176.4,176.4,163.9,163.9,175936,20170913
511609,ISL CONSULT,19.5,19.5,19.3,19.4,7600,20170913
511611,DCM FINANCIA,3.26,3.26,3.26,3.26,2800,20170913
511628,IMCAP,71.4,71.4,65.6,67,1410,20170913
511630,SAMBHAAV MED,13.1,13.1,12,12.42,20553,20170913
511658,NETTLINX LTD,82,82,74.1,76.5,20898,20170913
511664,BGIL FL TEC,2.12,2.12,2.12,2.12,8000,20170913
511672,SCANSTL,15.35,15.45,15.35,15.45,787,20170913
511676,GIC HOUSING,534.05,540.2,525.7,527.7,17087,20170913
511696,CHARTERED CA,71,73.5,71,73.5,121,20170913
511706,ACTION FIN.,9.35,9.35,9.35,9.35,400,20170913
511714,NIMBSPROJ,75.6,75.6,75.6,75.6,10,20170913
511724,BAID LEASING,111.25,114,111.25,113.4,6297,20170913
511726,VIPUL LTD,97.6,97.6,91.1,92.9,78893,20170913
511728,KZ LEAS FIN.,10.84,10.84,10.84,10.84,1050,20170913
511730,TRC FINAN.SE,6.71,6.71,6.71,6.71,1000,20170913
511734,PASUPATI FIN,5.75,5.75,5.75,5.75,5,20170913
511736,USHDEV INTNL,3.87,3.87,3.87,3.87,3910,20170913
511754,SHALIB.FINAN,102,102,98,99.05,2787,20170913
511764,UPASANA FIN.,36.7,36.7,36.7,36.7,800,20170913
511766,MUTHOOT CAP,558.35,562.05,530.3,541.45,683,20170913
511768,MASTER TRUST,38.6,38.6,38.6,38.6,361,20170913
512018,CNI RES LTD,3.95,3.95,2.9,3.32,90785,20170913
512047,ROYAL IND,1.62,1.62,1.6,1.6,600,20170913
512068,DECCANGOLD,41.6,42.5,41.15,41.6,48275,20170913
512070,UPL,821,826.6,807.75,810.7,43555,20170913
512093,CRANES SOFTW,1.45,1.51,1.45,1.51,18988,20170913
512131,SIGNET IND,8,8.15,7.5,7.91,46976,20170913
512161,8KMILES,441.1,446.95,382.55,402.55,231669,20170913
512169,CAPRICORN,11.1,11.1,11.1,11.1,5,20170913
512175,VAMA INDS,26.9,27,25.55,26.2,13439,20170913
512179,SUNTECK REAL,327,327,310,312.1,52258,20170913
512217,PRISM MEDI,35.15,35.3,35.15,35.3,900,20170913
512229,VERITAS,166,166,160,160,11,20170913
512237,JAI CORP LTD,111,112,104.4,105.65,991754,20170913
512247,ASHIRWAD CAP,5.2,5.2,5,5.15,742487,20170913
512257,SVARTCORP,4.3,4.4,4.27,4.3,65633,20170913
512267,MEDIA MATRIX,5.8,6.25,5.5,6,117797,20170913
512289,SHIRPUR GOLD,143.5,143.5,136.7,138.65,2695,20170913
512296,BHAGYA INL,25,25.5,24.4,24.7,5300,20170913
512297,SHANTAI,183,190.25,172.2,187.85,6039,20170913
512299,STERL.BIOTEC,3.8,3.8,3.6,3.68,74244,20170913
512301,CHAMBAL BREW,8.65,8.65,8.4,8.61,1023,20170913
512359,SWORDEDGE,1.69,1.69,1.69,1.69,11,20170913
512369,ENNORE COKE,2.73,2.74,2.48,2.48,4436,20170913
512393,SHARDUL SECU,41,42,39.55,40,3150,20170913
512425,NIRAV COMMER,189,189,189,189,15,20170913
512437,APOLLO FIN I,13.94,13.94,13.94,13.94,1,20170913
512441,ENBEE TRADG.,101,101,98,99.15,350,20170913
512455,LLOYDS MET E,17.8,17.8,16.7,17,18163,20170913
512477,BETEX INDIA,59.05,59.05,59.05,59.05,20,20170913
512489,OASIS SECUR.,23,23,23,23,204,20170913
512493,GARNET INTL,839,839,781.05,817,1591,20170913
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,3097,20170913
512519,DONEAR IND.,64.2,64.45,56.1,59.9,31947,20170913
512527,SUPER SAL IN,700,719,680,689.35,3896,20170913
512529,SEQUENT,112.2,115.4,111.95,113.25,9165,20170913
512531,STC INDIA,163,163.6,158.6,159.45,21354,20170913
512535,ASAHI INFRA.,1.4,1.4,1.4,1.4,500,20170913
512559,KOHINORFOODS,71.15,71.65,69.5,69.75,8643,20170913
512573,AVANTI FEEDS,1870.1,1890.3,1870,1879.35,9573,20170913
512579,GUJ.NRE COKE,1.81,1.9,1.79,1.8,332476,20170913
512587,ZODIAC JRD,48.9,48.9,46.5,46.5,373,20170913
512597,KEYNOTE CORP,71.2,71.2,66.3,66.3,215,20170913
512599,ADANI ENTER,133.75,134.5,130.05,130.55,503186,20170913
512604,HARIA EXPORT,3.19,3.19,3.19,3.19,500,20170913
512608,BHANDARI HOS,2.19,2.34,2.15,2.31,214845,20170913
512626,ORBIT EXPORT,142,149.8,141.5,144.5,919,20170913
512634,SAVERA IND,72.5,79,72.5,74.85,12316,20170913
513005,VBC FERRO,39.8,39.9,38,39.9,921,20170913
513010,TATA SPONGE,915,924.25,895,900.45,30946,20170913
513023,NAV BHAR VEN,126.35,132,126.3,130.9,56490,20170913
513043,REMI EDEL,43.5,43.5,42.35,42.35,15,20170913
513059,G.S.AUTO INT,12.5,12.97,12.4,12.55,5847,20170913
513063,TRANSFREIGHT,9.07,9.51,9.06,9.51,2151,20170913
513097,SHIV.BIMETAL,94.85,94.85,92,92.9,21694,20170913
513108,GANDHI SP.TU,331,331,325,325.2,1195,20170913
513117,AMFORGE IND.,5.36,5.61,5.1,5.61,2356,20170913
513121,ORICON ENT,59.1,59.35,57.1,57.35,70700,20170913
513142,BALASORE,68.6,71.9,64,66.05,1137015,20170913
513149,ACROW INDIA,151.7,151.7,143.05,144.45,76,20170913
513151,STI INDIA LT,13.31,13.55,13.31,13.55,260,20170913
513173,STL STR INF,9.65,9.8,9.65,9.8,435,20170913
513179,NAT STL AGRO,39.9,40.8,37.7,37.7,112097,20170913
513216,UTTAM GALVA,25.15,26.25,24.65,25.55,50345,20170913
513228,PENNAR STEEL,64.6,64.8,62.15,62.65,102191,20170913
513250,JYOTI STRUCT,12.44,12.44,12.44,12.44,96014,20170913
513252,JAY USHIN,351,365,350,355,910,20170913
513262,ST.STR.WHEEL,896.55,902.35,876,879.65,1018,20170913
513269,MAN IND.(I),93.95,95.8,89,89.4,243611,20170913
513303,MODERN STEEL,15.4,15.47,14.55,15.47,6754,20170913
513309,GOLKONDA,2.57,2.57,2.57,2.57,1900,20170913
513335,METALFORGE,30.2,30.95,28.95,29.35,4799,20170913
513349,AJMERA,234.65,238.75,223.2,224.85,83548,20170913
513353,COCHIN MIN.,89.45,94.4,88.5,93.05,13742,20170913
513361,ISW LTD,3.36,3.36,3.05,3.13,238974,20170913
513369,RAJKUMAR FRG,51,51,47.5,47.5,351,20170913
513375,CARBORUNDUM,352.75,353.2,345.25,346.4,76062,20170913
513377,MINERAL&METL,60.6,60.75,58.75,59.1,104112,20170913
513397,VALLABH STEL,38,39.6,36.1,37.35,2622,20170913
513401,ASHIANA ISP.,24.75,27,24.75,27,1331,20170913
513414,SMPL,1.62,1.62,1.55,1.56,9800,20170913
513434,TATA METALIK,766,771.9,736.2,741.25,39103,20170913
513436,SHAH ALLOYS,21.7,21.7,21.55,21.55,3593,20170913
513446,MONNETISPA,29.35,29.35,28.25,28.45,29806,20170913
513456,KANISHK ST.,7.05,7.76,7.03,7.76,1500,20170913
513472,SIMPLEX CAST,118.45,121.5,117,117.05,1939,20170913
513498,SOUTH.MAGNES,33,34.55,33,34.5,2700,20170913
513509,KALYANI FORG,299.6,320,299.6,308,3748,20170913
513511,PANCH.STEEL,60.9,61,58,60.95,21372,20170913
513513,ADITYA ISPAT,6.5,6.5,6.5,6.5,50,20170913
513515,S.R.INDUS.,12.2,12.2,12.2,12.2,8000,20170913
513517,STEELCAST,119.25,120.9,114,114.2,1396,20170913
513519,PITTI LAMIN.,62.2,62.6,60.7,61.15,9537,20170913
513528,GLITTEK GRAN,2.12,2.12,2.12,2.12,2100,20170913
513532,PRADEEP MET.,60.3,60.5,58.3,59,5915,20170913
513534,VARDHMAN IND,27.3,27.3,24.5,25.95,19687,20170913
513536,GNRL,26,27,26,27,80,20170913
513544,MARDIA SAMYG,2.85,2.85,2.85,2.85,226,20170913
513554,MAHA STEEL,83,83.85,80,81,13007,20170913
513566,NOVA IRON&ST,8.8,9.05,8.79,9.05,432,20170913
513579,FOUNDRY FUEL,5.13,5.13,5.13,5.13,10,20170913
513597,SURANA INDS,3.13,3.24,3.1,3.11,3055,20170913
513599,HIND.COPPER,64.8,65.7,63.4,63.75,206729,20170913
513605,SRIPIPES,345.05,348.05,343.7,344.85,8243,20170913
513642,AXEL POLYMER,12.3,12.45,11.83,11.83,1650,20170913
513683,NLCINDIA,96.7,97.35,95,95.4,449698,20170913
513687,SPECTRA IND.,22.05,22.5,22,22.5,531,20170913
513691,JMT AUTO LTD,4.05,4.05,3.95,3.96,99864,20170913
513693,KIC METALIKS,140.5,140.5,140,140.1,1390,20170913
513703,KUMAR WIRE,39.5,39.5,38.8,39,1933,20170913
513709,SHILP GRAVUR,155,159,154.3,155.3,4899,20170913
513713,WHITEORG,79.35,79.65,76.15,77.55,187521,20170913
513729,ARO GRANITE,69.15,69.85,68.8,69,3135,20170913
514010,HIM.FIBRES,5.6,5.78,5.4,5.78,5551,20170913
514030,DEEPAK SPINN,80.5,80.5,78,78,891,20170913
514034,JBF IND.LTD,176,178.95,168,170.75,25328,20170913
514036,LOY.TEX MILL,742,769.9,732.1,732.1,674,20170913
514043,HIMAT.SEIDE,364.8,367.75,342.7,345.5,29857,20170913
514045,BSL LTD.,63.5,63.5,63.5,63.5,300,20170913
514087,PBM POLYTEX,106.1,106.1,102,103.2,2667,20170913
514128,KONARK SYN.,15.75,15.75,14.97,14.97,301,20170913
514138,SURYALATA SP,132.5,133,130.1,133,1406,20170913
514140,SURYAVA SPIN,9.4,9.4,9.4,9.4,6,20170913
514142,TT LTD.,73.85,78.3,73.85,74.3,3171,20170913
514144,UNIWORTH LTD,0.77,0.77,0.77,0.77,125,20170913
514162,WELSPUN (I),76.3,77.2,75.25,75.7,42454,20170913
514165,IND.ACRYLICS,15.35,15.65,15.25,15.3,98462,20170913
514167,GANESH ECOSP,380,381,370.2,373.9,620,20170913
514171,CEETA IND.,14.3,14.3,13.56,13.65,988,20170913
514175,VARDHMAN POL,43.5,43.9,42.3,42.7,13029,20170913
514183,BLA ROS IND,29,29,27,27.25,16238,20170913
514211,SUMEET INDS.,33.3,34.5,32.85,33.7,178098,20170913
514215,BINNY LTD.,230,230,224.4,227,780,20170913
514234,SANGAM INDIA,233.1,233.1,225.05,228.7,1350,20170913
514238,IKAB SEC.,19,19,19,19,1000,20170913
514264,SEASONS TEXT,11.01,11.01,10.12,10.48,3462,20170913
514266,ZENITH FIBRE,120,123,119,123,15896,20170913
514272,BHILWARA SP.,9.5,9.9,9.5,9.9,110,20170913
514274,AARVEE DENIM,47.2,47.2,47.2,47.2,6999,20170913
514286,ASHIMA LTD.,25.3,25.6,24.55,24.65,253001,20170913
514300,PIONEER EMB,40.5,40.55,39.05,39.7,13963,20170913
514302,VIPPY SPIN.,53,53,49.1,50,14480,20170913
514316,RAGHUVIR SYN,95,95,92,92,750,20170913
514318,JATTAINDUS,29.05,29.05,29.05,29.05,100,20170913
514322,KAMADGIRI,68.5,70,68.5,70,1095,20170913
514326,PATSPIN INDI,25.8,27.1,25.75,26.05,15664,20170913
514348,WINSOME YRN,2.35,2.35,2.35,2.35,200,20170913
514354,PREMIER POLY,30,33.95,29.05,31.1,3725,20170913
514358,EVERLON SYN.,1.5,1.5,1.47,1.47,2424,20170913
514378,YARN SYNDICA,5.47,5.47,5.47,5.47,10,20170913
514394,AJIL,69.5,70,67.5,67.95,3468,20170913
514400,GARWARE SYN.,9.12,9.13,8.36,8.36,2048,20170913
514412,SARUPINDUS,69.95,69.95,67.15,67.15,40,20170913
514418,MANORG,79.65,79.65,73.1,75,13853,20170913
514428,HINDU.ADHESI,71.2,71.2,68.05,68.35,210,20170913
514442,SRI KPR IND,24.9,25.8,24.9,25.6,213,20170913
514450,MAHA.RUBTECH,50.1,50.95,48.55,49,6170,20170913
514470,WIMSOME TEXT,67.3,68.85,67.3,68.6,21786,20170913
514474,FAIRDEAL FIL,33.55,35.4,33.5,33.75,2773,20170913
515018,REG.CERAMIC,4.81,4.99,4.8,4.83,4300,20170913
515030,ASAHI IN.GLA,392.65,438.55,392.65,415.7,119235,20170913
515037,MURD.CERAM,50.1,50.1,48.05,48.35,12168,20170913
515043,SAINT-GOBAIN,48,48.5,47.6,47.85,118773,20170913
515055,ANANTRAJ,63,63.3,60.7,61.05,229507,20170913
515059,MADHUS.IND.,18.5,19,18.5,19,400,20170913
515093,MADHAV MARB.,68.6,71.05,67.4,67.4,6871,20170913
515145,HIND.NAT.GLS,81.05,89,79.05,80.75,957,20170913
515147,HALDYN GLASS,42,42.5,41.45,42,78165,20170913
516003,SARDA PLY.,220,225.5,209.95,209.95,3557,20170913
516007,MANGALAM TIM,30.65,31.55,30.65,31.3,9174,20170913
516016,SHREYANS IND,172.95,174.85,165,166,18977,20170913
516022,STAR PAPER,208.9,209.3,197.2,198.4,20354,20170913
516030,YASH PAPERS,40,40.25,37.5,39.25,156327,20170913
516064,ARROWGREEN,668.1,670.2,641,653.2,2313,20170913
516072,VISHNU CHEM,287.95,289.95,270.5,272.9,4713,20170913
516078,JUMBO BAG,14.7,15,14.4,14.5,1651,20170913
516082,N.R.AGARWAL,286,289.15,272.9,279.8,8863,20170913
516086,SH.RAJES.PAP,10.81,11.93,10.81,10.81,41420,20170913
516092,PUDMJEE IND,13.6,13.65,12.81,13.35,11306,20170913
516096,SANGAL PAPER,85.65,88.4,81.25,81.45,1919,20170913
516106,SH.KARTHIK P,20.7,20.95,19.56,20.14,174051,20170913
516108,S.I.PAPER,92.25,94,92.25,93.25,2373,20170913
517015,VINDHYA TELE,1176.75,1189.9,1131.3,1143.45,1488,20170913
517035,RUTTONSHA IN,46,46,43,43,205,20170913
517041,ADORWELDING,390.1,400,390.1,395,729,20170913
517059,SALZER ELEC,184.25,187.25,181,181.95,8806,20170913
517063,JETINFOTRAN,53.6,53.6,52,52.6,2245,20170913
517080,HIGHGROUND,11.07,11.7,10.29,11.24,298700,20170913
517096,APLAB LTD.,28.2,28.2,25.65,25.9,1540,20170913
517119,PCS TECH,21,21.6,21,21.2,2117,20170913
517140,MOSER BEAR,4.5,4.8,4.47,4.52,99349,20170913
517146,USHA MART.LT,22.8,24.2,22.2,22.45,321880,20170913
517164,ZENITH COMP.,0.99,0.99,0.95,0.99,650,20170913
517166,SPEL SEMICON,11.19,11.5,10.98,11.04,39162,20170913
517168,SUBROS LTD.,246.15,246.15,238.3,239.15,7257,20170913
517174,HONEYWELL,14058.55,14666,14025,14497.35,138,20170913
517206,LUMAX IND,1328,1336.35,1328,1332,215,20170913
517214,SPICEMOBI,23,23.45,22.8,22.8,15370,20170913
517224,SUJANA INDUS,0.93,0.98,0.93,0.97,41685,20170913
517228,TREND ELECT,8.7,9.6,8.7,8.72,1310,20170913
517236,CALCOM VISIO,5.75,5.75,5.75,5.75,100,20170913
517246,BCC FUBA,10.25,10.25,10.25,10.25,1690,20170913
517258,PRECISION EL,30.25,30.25,27.5,30.25,2959,20170913
517271,HBL P SYS,61.4,62.85,57.4,58.6,341858,20170913
517300,GUJ.IND.POW.,133.8,138.55,132,133,48415,20170913
517330,CMI LTD.,209.55,223,206,209.55,41746,20170913
517334,MOTHERSON SS,337,339.8,331.75,333.05,119268,20170913
517344,MINDTECK (I),68.3,68.95,67.3,68.4,2943,20170913
517354,HAVELLSINDIA,513,516.8,498.15,500.9,104928,20170913
517356,ACI INFOCOM,4.98,5.45,4.97,5.39,1850,20170913
517370,INCAP LTD.,61,61,61,61,4300,20170913
517372,GUJ.INTRUX,68.8,68.8,64.6,68,665,20170913
517380,IGARSHI MOT,984.25,987.4,960,964.65,1600,20170913
517385,SYMPHONY,1430,1430,1391,1403.1,2944,20170913
517397,PAN ELECTR.,5.25,5.25,5.25,5.25,100,20170913
517415,LEE&NEE SOFT,2.55,2.6,2.45,2.6,4851,20170913
517417,PATEL AIRTEM,188,190.7,187,187,2615,20170913
517421,BFLYGANDHI,182.5,184.5,177.85,178.2,6014,20170913
517437,DUTRON POLY.,130.05,138.95,130.05,138.95,122,20170913
517447,R.S.SOFTWARE,67.85,70.6,67.05,67.4,21130,20170913
517449,MAGNA ELECTR,182.95,185,180.4,182.5,3688,20170913
517467,MARSONS,8.85,9.85,8.51,9.39,184821,20170913
517477,ELNET TECH.,138.9,141.9,137.35,137.75,9675,20170913
517481,APTL,4.68,4.68,4.68,4.68,1150,20170913
517498,WEBELSOLAR,111.25,119.5,110.25,116.7,113925,20170913
517500,ROTO PUMPS,98.85,98.85,98.85,98.85,13802,20170913
517506,TTK PRESTIGE,6323.8,6380,6280.6,6344.5,1163,20170913
517514,DHINDIA,32.8,32.8,28.35,29.65,24971,20170913
517518,LEEL,251.05,255.9,243.6,244.7,51510,20170913
517522,RAJ GLO WIR,605,605,593,598.1,3861,20170913
517530,SURANATP,4.62,4.75,4.36,4.49,19687,20170913
517536,ONWARD TECHN,131.5,139.6,131,133.05,168060,20170913
517544,CENTUM ELEC,701.6,701.7,677,679.3,1069,20170913
517548,STARLITE COM,52.25,53.65,50.7,51.35,347494,20170913
517554,NHCFOODS,15.14,15.14,14.25,14.36,38074,20170913
517556,PVP VENT LTD,5,5.09,4.91,4.93,10852,20170913
517562,TRIGYN TECH,95.1,96.5,92.9,93.75,12370,20170913
517569,KEI INDUST.,312.05,316.45,297.8,299.4,106215,20170913
517571,IMPPOWERS,80,80.8,77.6,79,4451,20170913
518011,KEERTHI,159.7,166.95,159.7,160,989,20170913
518029,GUJ.SIDH.CEM,27.5,27.75,27.3,27.6,8224,20170913
518075,SURAJ PRODUC,17.82,17.82,17.06,17.06,800,20170913
518091,ANJANI PORTL,263.25,264.05,253,254.65,6110,20170913
519003,MODINATURAL,138.05,141.95,138,138,5061,20170913
519031,SHAH FOOD(P),80,80,78.1,78.1,210,20170913
519091,TASTY BITE,5470.1,5598.95,5465,5521.75,60,20170913
519105,AVT NATURAL,41.4,41.4,40,40.2,27098,20170913
519126,HIND.FOODS,238.3,270.8,238.3,269.95,3470,20170913
519136,NAHAR INDUST,106.7,107.1,104.45,104.85,9278,20170913
519152,VADILAL ENT,720,720,700,700,26,20170913
519156,VADILAL IND,1100.1,1124.75,1081.3,1086.95,7129,20170913
519174,ASHIANA AGRO,2.75,2.75,2.75,2.75,100,20170913
519183,ADF FOODS LT,223.65,229.8,221.5,222.9,128353,20170913
519214,WILLIAM.FIN.,30.85,30.85,29.75,29.75,3790,20170913
519216,AJANTA SOYA,52.5,54.7,48,51.5,30641,20170913
519224,WILLIAM.MAGO,80.4,80.7,80,80.7,47038,20170913
519230,RICHIRICH,2.68,2.68,2.46,2.46,1251,20170913
519248,JVL AGRO,23.7,25.45,23.7,23.9,345634,20170913
519260,SANWARIA,7.8,7.87,7.39,7.39,333670,20170913
519285,TARAI FOODS,6.05,6.05,6.05,6.05,790,20170913
519287,MODERN DAIRI,12.4,12.77,12.05,12.55,21819,20170913
519295,BAMBINO AGRO,203.1,213.85,203.05,204.35,550,20170913
519307,VIKAS WSP,11.3,11.45,11.06,11.41,144345,20170913
519359,POONA DAL,64.95,65.55,63.25,64.15,10275,20170913
519383,ANIK INDS,44.35,44.45,43.25,44.45,15422,20170913
519421,KSE LIMITED,1355.4,1355.4,1355.4,1355.4,716,20170913
519455,NARBADA,16.4,16.5,16.4,16.5,200,20170913
519457,VIRAT CRANE,38,39.9,38,39.65,7385,20170913
519475,CHORDIA FOOD,130,139.95,130,138.5,285,20170913
519477,CIANAGRO,18.3,18.3,18.3,18.3,100,20170913
519483,TAI INDUST.,19.55,19.55,19.55,19.55,25,20170913
519491,OCEAN AGRO,32.85,32.85,31.75,31.75,61,20170913
519494,N K INDUST.,49,50.5,47.6,50.5,22125,20170913
519500,BKV INDUSTRS,1.54,1.54,1.54,1.54,1000,20170913
519532,ASIAN TEA,17.25,17.25,15.85,16.05,327,20170913
519552,HERITGFOOD,1463.8,1467.2,1444.5,1453.3,6476,20170913
519560,NEHA INTER.,5.48,5.48,5.08,5.2,23110,20170913
519566,SIMRAN FARMS,98.75,98.75,96.8,96.85,10945,20170913
519570,LAKSHMI OVER,36.85,37.4,35.95,36.15,43854,20170913
519588,DFM FOODS,1406.45,1407,1350,1366.6,1410,20170913
519600,CCL PRODUCTS,311,313.85,303.7,308.65,3073,20170913
519602,KELLTONTEC,101.8,111.2,100.3,104.7,128106,20170913
519612,MAHAAN FOODS,13.37,13.37,13.37,13.37,100,20170913
520008,RICO AUTO,93,101.4,90.3,99.3,1663988,20170913
520021,OMAX AUTOS.,73.5,77,71.1,71.6,51031,20170913
520043,MUNJAL SHOWA,272.25,283.4,271.05,272.35,33498,20170913
520051,JAMNA AUTO,253.75,258.2,250.5,257.15,53543,20170913
520056,SUNDAR.CLAY,4667.9,4667.95,4610,4640,98,20170913
520057,SONA KOYO ST,115.4,118,112.3,112.7,143222,20170913
520059,MUNAUTO,72,72.95,70.5,71.15,23960,20170913
520066,JAYBH.MARUTI,654,673.35,648.65,654.45,37395,20170913
520073,RACLGEAR,48.35,49.8,48.15,48.55,10274,20170913
520075,SAMKRG PIST.,280.35,284.8,270.5,276.4,11696,20170913
520077,AMTEK AUTO,26.6,26.8,26.05,26.15,112615,20170913
520086,SICAL LOG,230.7,235,228,230.65,5248,20170913
520111,RATNAMNI MET,865,885,858.45,862.15,1950,20170913
520113,VESUVIUS IND,1386.55,1393,1371,1384.6,643,20170913
520119,AUTOMOTIVE S,77,82.8,77,77.65,11790,20170913
520123,ABC INDIA,95,98.4,95,95.25,2219,20170913
520127,BALURGHAT TE,3.47,3.55,3.47,3.55,700,20170913
520151,SHREY SH LOG,425,437.85,414.3,421.55,19855,20170913
520155,STARLOG,61,66.9,59.3,64.75,11701,20170913
521005,INDOVATION,9,9.75,8.95,9.75,6900,20170913
521014,EUROTEX IND,37.6,39,36.2,37.5,1332,20170913
521016,INDO COUNT,123.75,126.6,122.65,123.4,219840,20170913
521018,MARAL OVERS,38.1,38.95,37.55,38.05,5727,20170913
521030,NAKODA,0.33,0.33,0.32,0.33,27702,20170913
521034,SOMA TEXTILE,15.53,15.53,14.11,14.21,84044,20170913
521038,TAM.JAI.MILL,4.38,4.38,4.38,4.38,200,20170913
521064,TRIDENT,99,101.4,97.05,97.45,395936,20170913
521070,ALOK INDS.,2.89,2.89,2.8,2.81,1008329,20170913
521082,SPENTEX INDS,4.05,4.05,3.8,3.8,8500,20170913
521097,AMARJOTHI SP,235.7,239.95,234.35,238.8,4726,20170913
521105,OLYMPIA IND.,302,310,290,300,937,20170913
521109,NAGREEKA EXP,31.9,31.9,30.15,30.15,1201,20170913
521113,SUDITI IND.,78.65,78.8,74.2,74.7,27674,20170913
521127,KHATOR FIBRE,21.5,21.5,19.6,19.6,110,20170913
521131,SBFL,6.17,6.17,6.17,6.17,3000,20170913
521141,ADITYA SPIN.,8.11,8.11,8.1,8.1,1240,20170913
521149,PRIME URBAN,24.45,24.45,24.25,24.25,2065,20170913
521151,DHANLXMI FAB,39.7,39.8,38.5,39.05,616,20170913
521163,ZODIAC CLOTH,200.6,210,200.6,204.05,2830,20170913
521167,FRONT BUSS,7.38,7.4,7,7.09,679800,20170913
521180,SUPER SPIN.,16.4,16.7,16.4,16.6,49027,20170913
521182,SEASONS FUR.,6.7,6.7,6.7,6.7,599,20170913
521194,SIL INVEST,181,181,179,179,300,20170913
521200,SURYLAK.COTT,92.25,92.45,91.75,91.8,7736,20170913
521206,SAMTEX FASH.,5.54,5.73,5.51,5.64,39572,20170913
521216,DHAN ROTO SP,24.1,24.2,24.1,24.2,210,20170913
521220,DAMOINDUS,92.5,93.5,92,92,5122,20170913
521226,UNI ROYAL IN,8.55,9.3,8.55,9.3,375,20170913
521240,SAMBANDAM SP,141,141,139.15,139.15,316,20170913
521242,KANDAGIRI SP,40,40.45,39.35,40.45,818,20170913
521248,KITEX GARMEN,238.85,241.15,231.1,233.35,6846,20170913
522001,CRANEX LTD.,17.6,17.6,16.81,16.9,1772,20170913
522004,BATLIBOI LTD,28.2,28.4,28.2,28.25,2868,20170913
522005,AUSTIN ENGG.,66.5,67,66.5,66.95,750,20170913
522014,UNITED DRILL,217,222,215.55,215.55,1354,20170913
522017,FLUIDOMAT,194.4,200,189.5,195.15,4483,20170913
522029,WINDSOR MACH,57.9,58,55.25,55.85,34662,20170913
522034,SHANTHI GEAR,145.25,147.95,142.1,143.25,7578,20170913
522064,HONDA SIEL,1355,1375.35,1352.8,1357.9,1829,20170913
522073,HITECHGEAR,360,366.6,357.3,358.3,4002,20170913
522074,ELGI EQUIP,235.15,238.9,230.1,230.75,18392,20170913
522085,STONE INDIA,57,57.9,56.8,57.35,13180,20170913
522101,KILBURN ENGG,81.5,82.8,79.95,80.95,33984,20170913
522105,BIRLA PRETEC,4,4,3.78,3.92,24372,20170913
522108,YUKEN INDIA,1877.05,1877.05,1875,1877.05,166,20170913
522113,TIMKEN (I),738,754.9,732,749,3579,20170913
522122,VOITH PAPER,735,765.95,726.55,757.65,120,20170913
522134,ARTSON ENG,61.5,62,60.55,61.35,5118,20170913
522152,SOLITAIR MC,53.5,54,53.05,53.45,759,20170913
522163,DIAMONPOWER,26.8,26.8,24.75,25.2,122309,20170913
522165,INDSIL HYD,90.25,95.25,88,91.9,33423,20170913
522183,ITL INDUSTRS,158.5,166.1,158,158.3,28712,20170913
522195,FRONTIER SPR,107.1,107.95,100,101.75,5748,20170913
522205,PRAJ IND.LTD,70.85,72.9,70.85,72.15,132174,20170913
522207,RASANDIK ENG,148.05,148.05,147,147.05,1455,20170913
522209,YOGI SUNGWON,1.7,1.7,1.7,1.7,100,20170913
522215,SWISS GLASS,152,160,150,153.8,15674,20170913
522217,GUJ APOIND,292.05,307.95,277.2,280.25,66925,20170913
522229,TANEJA AERO.,71,71,66.35,67.05,55328,20170913
522231,CONART ENG.,52,52,50.35,50.35,1170,20170913
522241,M.M.FORGINGS,620,630,614,621.7,1267,20170913
522249,MAYUR UNIQ.,371.35,372.5,361.1,362.5,25181,20170913
522251,CENLUB INDUS,56.75,62.5,56.7,60.6,5306,20170913
522257,RAJOO ENGIN.,28.8,29.15,28.35,28.5,34450,20170913
522261,DOLPHIN OFF.,90.9,91.35,87,87.3,33763,20170913
522263,JMC PROJECTS,422.95,423.25,402,411.85,3314,20170913
522267,VEEJAY LAKSH,54,54.8,51.5,54.5,1042,20170913
522273,AHMED.STEEL,23.8,23.8,23.8,23.8,100,20170913
522275,GET&D,418,419.05,403.8,405.5,7741,20170913
522281,RAM RAT.WIRE,161.5,164.4,157,161.95,10223,20170913
522285,JAY NECO IND,7.45,7.45,7.07,7.13,27261,20170913
522287,KALPA.POWER,358.5,366.4,347.05,351.05,37546,20170913
522292,CHANDNI TE,26,27.8,26,26.5,3469,20170913
522294,T & I GLOBAL,57.95,58.05,56.55,58.05,12588,20170913
522295,CONTROL PRNT,377.5,383.05,372,374,3250,20170913
522650,BEMCO HYDRAU,176,176,171,175.5,94,20170913
523007,ANSAL BUILD.,90.1,90.2,88.15,88.2,6736,20170913
523011,WEIZMANN LTD,41,41,41,41,1006,20170913
523019,B.N.RATHI SE,33.5,36.3,33.5,36.15,2141,20170913
523021,RISHITECH,89.7,89.7,84.7,85,3207,20170913
523023,SINCLAIR HOT,316,316,308,310,12667,20170913
523025,SAFARI IND.,1744,1745,1710,1712.15,319,20170913
523100,COSMO FERR.,23.9,24.5,23.2,23.35,621,20170913
523120,ADOR MULTI.,23.25,23.25,23.2,23.2,463,20170913
523144,MEDI CAPS,23.45,23.45,22,22.3,8890,20170913
523160,MORGAN CRU,1067.9,1067.9,1014,1016.9,533,20170913
523204,ABAN OFFSHO,179,182.4,176.55,177.3,168138,20170913
523207,KOKUYOCMLN,94.5,95,92.1,92.85,3661,20170913
523229,BHARAT SEATS,199.75,199.75,192.1,193.15,48212,20170913
523232,CONT.PETRO,29,29,27.1,27.1,319,20170913
523248,MACHINO PLAS,274,286,254,258.95,4969,20170913
523260,PEARL POLYME,34.8,35.65,34.7,35.35,10582,20170913
523261,VENKEY'S (I),2050,2206,2050,2160.35,56780,20170913
523269,ADVANI HOTEL,61.2,61.2,59.65,60.4,591,20170913
523277,G.V.FILMS,0.77,0.84,0.77,0.84,247934,20170913
523283,SUPER HOUSE,173.4,179,163.5,165,18515,20170913
523289,RAMA VISION,8.07,8.07,8.07,8.07,1350,20170913
523301,TCPL PACK,630,634.95,624,627.2,5164,20170913
523319,BALMER LAWRI,234.4,235.15,230,230.7,11069,20170913
523323,KOVAI MEDI.,1165,1170,1150,1167.5,4165,20170913
523329,ELDECO HOUS.,880,909.4,880,884.45,476,20170913
523367,DCMSHRIRAM,458.2,466.1,449.15,451.9,22094,20170913
523369,DCM SHR.IND,317.55,324.85,317.35,319.1,7889,20170913
523371,MAWANA SUGAR,139.85,141,131.45,133.25,117374,20170913
523384,MAH.RAS.APEX,50,50,49.1,49.1,615,20170913
523385,NILKAMAL L,1622.15,1626.3,1568.45,1575.6,4448,20170913
523391,NAHAR POLY,58.2,58.5,57,57.65,4457,20170913
523395,3M INDIA LTD,14467.3,14777,14467.3,14592.9,244,20170913
523398,JCHAC,1913,1977.35,1913,1952,10411,20170913
523405,JM FINANCIAL,149.45,150.45,143.5,144.55,340160,20170913
523411,ADCINDIA,234,234,225.15,225.15,213,20170913
523419,TAMIL.TELE.,1.3,1.3,1.3,1.3,500,20170913
523445,REL INDL INF,487,512,484,487.6,341713,20170913
523457,LINDEINDIA,407,420.4,405,415.45,5736,20170913
523483,PACIFIC IND.,145,151,145,151,342,20170913
523489,CMM HOSPITAL,12.13,12.13,12.13,12.13,1250,20170913
523523,RAINBOW PAP.,4.08,4.08,3.83,3.91,12532,20170913
523537,APM INDUS.,66.25,69.9,65,66.45,44162,20170913
523539,PRECISION WR,180.55,211.25,179.85,199.8,187075,20170913
523550,KRYPTON IND,9.42,10.02,9.41,9.91,3087,20170913
523558,NETWORK LTD.,4.43,4.43,4.43,4.43,30,20170913
523574,FEL,54.05,56.6,53.05,54,668532,20170913
523586,IND.TONERS,295.5,296,285.1,286.95,18227,20170913
523592,JENSON &NICH,8.25,8.58,8,8.02,6548,20170913
523594,KUNSTSTOFFE,29.4,32.4,29.4,32.4,13267,20170913
523598,SHIPP.CORPN,95.75,97,94.05,94.45,119768,20170913
523606,SIKA INTER.,170,170,170,170,100,20170913
523610,ITI LTD.,101,101.55,93.65,95.15,523194,20170913
523618,DREDGING COR,602.4,603.85,584,586.65,13673,20170913
523620,PHARMASIA,20.35,20.35,19.35,19.35,30,20170913
523628,PODDAR,1322.65,1335,1310.9,1326.85,249,20170913
523630,NATIONAL FER,67.25,68.35,66.8,67.05,83409,20170913
523638,IP RINGS LTD,130,134,130,130.25,6393,20170913
523642,PI INDUS.LTD,769,769,741.25,746.4,4664,20170913
523648,PLASTIBLEND,255.5,265,255.5,258.65,5946,20170913
523650,REDEX PROTEC,7.95,7.95,7.95,7.95,50,20170913
523652,KKPLASTICK,7.2,7.2,7.2,7.2,500,20170913
523660,WATERBASE,125.05,134.5,124.25,127.9,254767,20170913
523672,FLEX FOODS,119.7,121,115.7,117.35,5214,20170913
523694,APCOTEX IND,402,402,388,390.25,3524,20170913
523696,FORTIS MLR,62.35,62.75,61.3,62.45,4354,20170913
523704,MASTEK LTD,290.45,300.25,288.65,291.65,61250,20170913
523708,EIMCO ELECON,552,557.15,533.6,541.65,707,20170913
523710,SAYAJI HOTEL,234,234,234,234,23,20170913
523716,ASHIANA HOU,184.2,184.2,177.6,178.9,5081,20170913
523724,VIJAY SHA.BU,22.1,23.5,21.9,22.1,45351,20170913
523732,ECO BOARD IN,5.85,5.85,5.36,5.36,1020,20170913
523736,DPL,101.45,102.95,99.3,100.4,11177,20170913
523754,EPC INDUS.,184.5,187,181.35,182.6,30705,20170913
523756,SREIINFRA,112.4,114.55,110.7,111.55,168902,20170913
523768,GUJ.BOROSIL,84.8,87,84.7,85.35,22637,20170913
523790,SHUKRA JEW,5.63,5.63,5.63,5.63,100,20170913
523792,MAZDA LTD,365.15,369.2,359,360.2,1067,20170913
523796,VICEROY HOTE,19.35,19.45,18.8,18.95,86529,20170913
523820,NEOCORP INTE,4.15,4.15,4.12,4.12,5170,20170913
523826,SOVEREIGN DI,9.8,9.8,9.8,9.8,250,20170913
523828,MENON BEAR.,88.75,89.15,87,87.25,8470,20170913
523836,GUJ.RAFFIA,28.7,28.7,26.05,26.05,1990,20170913
523838,SIMPLX INFRA,470,488.8,467,476.95,3700,20170913
523840,INN.TECH.PAC,102.9,102.9,100.05,101.2,18340,20170913
523842,SUPER TANNER,4.49,4.49,4.25,4.36,32750,20170913
523850,AXTEL INDUS.,72,74.5,70,71.75,15870,20170913
523874,PRECI CONTNR,0.3,0.3,0.3,0.3,904,20170913
523890,DS.KULKARNI,33.5,34.95,31.85,31.85,36913,20170913
524000,MAGMA FIN,183.55,189.6,181.55,185.15,23141,20170913
524019,KINGFA,745,752.55,734.5,740.4,2533,20170913
524031,PATIDAR,7.81,7.81,7.52,7.52,774,20170913
524037,RAMA PHOSPH,93.9,93.9,89.6,91,2172,20170913
524051,POLYPLEX,453.55,455.85,447.05,447.55,1478,20170913
524075,ALBERT DAVID,304,306,293,295.35,17257,20170913
524080,HAR.LEATHER,41.5,41.5,41.5,41.5,50,20170913
524084,MONSANTO (I),2535.1,2558.65,2525,2538.9,470,20170913
524091,ACRYCIL LTD.,495,495,485,491,2542,20170913
524109,KABRA EXTR,141.95,142.8,130.5,131.85,30978,20170913
524129,VINYL CHEM,80.9,89.7,78.4,82.15,241007,20170913
524136,PEE CEE COSM,82.9,86.95,82,83,582,20170913
524164,IOL CHEM PH,60.5,60.8,59,59.2,40106,20170913
524174,KESAR PETRO,50,53.25,48.65,51.25,419255,20170913
524200,VINATI ORG.,980,980,951.65,958.15,4122,20170913
524202,LACTOSE(I),189.5,189.5,180,188.85,45952,20170913
524204,TEESTA AGRO,21.5,23.6,21.5,23.6,321,20170913
524208,AARTI INDUST,861,861,842.35,845.3,31064,20170913
524210,PENTOKEY ORG,17.15,17.15,16.3,16.3,492,20170913
524212,WANBURY LTD,37.15,38,36.5,37.5,34678,20170913
524218,RESONANCE,36.85,37.35,35.75,35.75,752,20170913
524226,GUJ AMB EXP,139.5,144.5,138.4,142.5,33615,20170913
524230,RASHTR.CHEM.,99.5,100.8,96.8,97.35,700054,20170913
524264,UNIMER INDIA,5.96,5.96,5.96,5.96,400,20170913
524280,KOPRAN LTD.,78.5,78.55,75.55,75.95,67217,20170913
524288,AIMCO PESTI.,167.85,167.85,167.85,167.85,1437,20170913
524314,GUJ.TERC LAB,9,9,9,9,1945,20170913
524324,SEYAIND,486,490,475,485,1468,20170913
524330,JAYANT AGRO,468.75,475.9,465.5,468.2,1450,20170913
524332,BCL,81.1,81.55,81.1,81.55,70,20170913
524336,SH.HARI CHEM,53.1,53.15,52.6,52.7,1814,20170913
524342,INDOBORAXC,302.9,302.9,296.05,298.6,1253,20170913
524348,AARTI DRUGS,531.3,534.95,525.05,528.95,1207,20170913
524370,BODAL CHEM,173.3,173.8,169.5,170.2,91324,20170913
524372,ORCHIDPHAR,17.35,17.5,17.05,17.2,96200,20170913
524394,VIMTA LABS,132.75,135.5,130,130.4,9452,20170913
524396,BIOFIL CHEM,15.45,16.6,15.45,15.5,13814,20170913
524404,MARKSANS,39.9,42.8,39.7,41.55,1402384,20170913
524408,UNIV.STARCH,18.3,20.1,18.25,20.1,372,20170913
524412,AAREY DRUGS,123.4,127,120,121.25,59092,20170913
524440,CAMEX LTD,28,28,27,27,3691,20170913
524444,KAVITIND,22.6,22.6,22.6,22.6,25,20170913
524470,SYNCOM FORM.,1.43,1.45,1.41,1.43,745921,20170913
524480,RIDHI SIDHI,465,470,461.5,467.95,4414,20170913
524494,IPCA LAB LTD,490,495,464.8,477.9,57116,20170913
524500,KILITCH DRUG,65.45,66.65,65.1,66.55,13067,20170913
524506,CORAL LAB.,980,990,965,967.6,487,20170913
524518,KREBS BIOCHM,94,94.5,91.4,93.7,2158,20170913
524520,KMC SHIL,20.8,20.8,19.75,20.3,13092,20170913
524522,LAFFANS PETR,16.9,17.6,16.3,16.4,13175,20170913
524542,SUKJIT STRCH,340,341,340,340.25,1785,20170913
524558,NEULAND LAB.,1025,1081.25,1025,1068.1,3504,20170913
524570,PODDAR PIGM.,261,267.95,259.45,261.65,3598,20170913
524572,PHARMAIDS PH,3.25,3.25,3.03,3.03,140,20170913
524576,VIVID IND,40.2,42,40.2,41.95,1907,20170913
524580,PRIYA LTD.,37.1,37.1,37.1,37.1,800,20170913
524582,TIRUPATI STA,29.5,29.65,27.1,27.2,5810,20170913
524590,HEMORGANIC,14.7,15.65,14.7,15.4,630,20170913
524594,ASHOK-ALCO,90.65,93.8,88.5,89.9,20250,20170913
524598,AKSHARCHEM I,770.1,777.6,740,745.8,4439,20170913
524604,KAMRON LAB.,9.43,9.43,9.43,9.43,100,20170913
524606,BERYL DRUGS,11.25,11.25,10.67,10.68,1800,20170913
524610,RATHI GRAPH.,15.4,15.75,14.9,15.2,5729,20170913
524634,ALU FLUORIDE,83.95,83.95,75,77.15,27186,20170913
524640,ARCHITORG,45.5,45.5,42.75,42.85,5403,20170913
524648,INDO AMINES,77,78.3,75.5,76.1,16465,20170913
524652,IND.SWIFT LT,7.5,7.75,7.5,7.7,3200,20170913
524654,NATURAL CAPS,57.1,62.5,57.1,61.85,832,20170913
524663,BH.IMMUN&BIO,21.35,22.55,21.35,21.8,34846,20170913
524667,SOTL,1289.9,1289.9,1275,1275,413,20170913
524669,HESTER BISC,895,918,895,914.6,189,20170913
524675,KABSONS INDU,2.86,3.1,2.86,3.1,200,20170913
524687,BASANT AGRO,7.94,8.28,7.51,7.73,55785,20170913
524689,PARENT.DRUGS,19.5,20.4,19.1,19.2,11414,20170913
524699,KILBURN CHEM,67,70.85,65.1,66.35,793,20170913
524703,SANDU PHARMA,26.9,26.9,26,26.05,2715,20170913
524709,NAGAR.AGRICH,49.1,49.95,46.1,46.3,55552,20170913
524711,VISTA PHARMA,47.4,47.45,42.95,47.45,2021106,20170913
524715,SUN PHARMA.,483,510.3,480.1,502.95,927879,20170913
524717,TITAN BIOTEC,62.75,68,62.75,62.75,697,20170913
524727,SDL,47.2,48,45.05,45.1,687,20170913
524731,JENBURKT PH.,475,488,465.1,470.8,15222,20170913
524735,HIKAL LTD.,224,225.25,218.5,219.65,20836,20170913
524742,CAPLIN POINT,647.6,701.9,645.2,682.35,63243,20170913
524748,LINK PHARMA,14,14.5,13.55,14.5,3300,20170913
524758,WINTAC LTD,268,268,257,268,37257,20170913
524764,NUTRA,30.8,30.8,28.5,29,31143,20170913
524768,EMMESSAR BIO,22.35,22.45,22.35,22.4,900,20170913
524774,NGL FINE CHM,330,330,322,324.9,5809,20170913
524790,EVEREST ORG.,98,100,98,98.95,2335,20170913
524804,AUROB.PHARMA,759.95,771.1,751.45,759.35,241627,20170913
524808,PHYTOCHEM I.,54.9,54.9,51.85,53,2574,20170913
524816,NATCO PHARM,746.95,772,736.8,766.95,77009,20170913
524818,DYNAMIC IND.,68.7,68.7,67,68.1,1091,20170913
524820,PANAMA PETRO,233.3,240,228.55,231.3,12211,20170913
524824,BAL PHARMA,97,97.25,94.85,95.1,4330,20170913
524828,BDH INDUS.,74.5,76,72,74.15,6091,20170913
526001,JAUS POLYMER,28.1,28.8,28,28.75,952,20170913
526025,GLOBUS CON,17.85,17.85,17.85,17.85,16,20170913
526027,CUBEX TUBING,19.2,21.1,19.2,20,11129,20170913
526093,SATVAH.ISPAT,47.3,47.95,45.15,45.45,32299,20170913
526117,SHERVANI IND,266.95,267.65,266.95,267.65,507,20170913
526137,SHETRON LTD,52,54.95,51.5,54.85,49433,20170913
526139,TRANSGENE BI,2.5,2.53,2.29,2.45,15897,20170913
526143,MPL,19.05,20.6,19.05,19.65,22858,20170913
526159,NIKHIL ADHSV,128,137.05,128,137.05,6971,20170913
526161,SPENTA INT.,110.05,111,107,107,210,20170913
526169,MULTIBASE I,462,493.8,462,475.6,12911,20170913
526173,ANDREW YULE,26.4,28.4,26.3,27.75,203190,20170913
526179,LUDOLOW JUTE,84.7,99,84,93.65,117167,20170913
526217,HITECHCORP,195,197.75,185.4,185.6,1797,20170913
526225,BLOOM DEKOR,51,53,51,52.9,841,20170913
526227,FILATEX INDI,176.45,177.05,171.5,172.45,40309,20170913
526235,MERCATOR,41.75,42.5,41.1,41.3,106247,20170913
526241,AMRAPALI IND,4.7,4.7,4.45,4.45,3005,20170913
526247,PREMIER EXPL,468.4,470,459.45,463.7,1548,20170913
526251,MID EAST POR,1.9,1.9,1.9,1.9,21,20170913
526263,MOLD-TEK TEC,54.9,54.9,52.3,53.1,9402,20170913
526269,CRESTCHEM LT,13,13,13,13,100,20170913
526285,DIVYAJYOTI I,7.14,7.14,6.46,6.46,100,20170913
526299,MPHASIS LTD,604.55,609.35,599,603.9,905,20170913
526315,DIVYA.GRANIT,98,98.5,95,96.4,1798,20170913
526325,ORIENT PRESS,95,97.85,95,96.45,90,20170913
526335,SHREYAS INTE,4.78,4.78,4.78,4.78,300,20170913
526355,DURO PACK,16.8,16.8,16.8,16.8,500,20170913
526365,SWARNASA,18.2,18.2,17.35,17.5,11810,20170913
526367,GANESH HSG.,134,138.9,134,135.45,9535,20170913
526371,NMDC LTD,136,137.7,132.3,133.05,505767,20170913
526381,PAT INT LOG,76.25,77.7,75.6,75.85,14673,20170913
526397,ALPHAGEO (I),926.3,926.3,801.15,805.45,63188,20170913
526407,RIT PRO IND,5.93,5.93,5.92,5.93,2101,20170913
526409,KKALPANAIND,29.9,30.5,29.2,29.8,4334,20170913
526415,OK PLAY (I),205,217,204.5,209.4,143834,20170913
526423,KRITI INDUS.,34.35,35.95,33.65,35.4,40070,20170913
526433,ASM TECHNOLO,109.7,110.1,109.7,110,720,20170913
526435,PERFECTPAC,177.55,177.55,177.55,177.55,410,20170913
526468,EURO LEDAR F,18,18.55,17.65,18.3,3753,20170913
526471,WINSOME BREW,8.65,9.1,8.65,8.86,3455,20170913
526479,SKY INDUST.,38.5,40,37.05,37.5,7419,20170913
526481,PHOENIX INT.,11,11.53,11,11.52,1351,20170913
526483,TGF MEDIA SY,2.14,2.14,2.14,2.14,450,20170913
526492,RISHIROOP,72.65,72.65,69.15,69.65,10823,20170913
526504,DOLPHIN MEDI,1.28,1.28,1.28,1.28,2888,20170913
526506,SYSTAMATIX C,18,18,18,18,200,20170913
526508,SHAHISHIP,10.4,10.42,10.4,10.42,652,20170913
526519,ALPINE HSG.,28,28,25.1,25.75,2594,20170913
526521,SANGHI IND.,93.65,96.9,92.25,93.35,409948,20170913
526538,MAXIMAA SYST,7.8,8,7.45,7.62,13615,20170913
526544,SCANP GEOM,24.2,24.9,23.5,24.6,16354,20170913
526546,CHOKSI LABOR,22.05,22.05,21.25,22,1571,20170913
526550,CCHHL,13.89,13.89,13.6,13.63,32702,20170913
526558,JAMES HOTELS,28.8,28.8,26.6,26.6,648,20170913
526576,TECHIN,9.35,9.7,9.35,9.68,9111,20170913
526582,TPL PLAST,661,661,641,649.25,1597,20170913
526586,WIM PLAST LT,1479.9,1489.9,1402,1418,7451,20170913
526596,LIBERTY SHOE,269.75,269.75,251.5,252.95,160363,20170913
526604,LIPPI SYSTEM,16.9,16.9,16.9,16.9,100,20170913
526608,ELECTROTHERM,222.9,224.45,215,218.55,1183,20170913
526612,BLUE DART EX,4208.85,4296.2,4181,4194.2,282,20170913
526614,EXPO GAS,10.17,11,10.17,10.32,2055,20170913
526616,NAT.PLASTIC,63.2,63.2,61,61.3,3959,20170913
526622,MFL INDIA,0.24,0.25,0.24,0.25,78153,20170913
526640,ROYALE MANOR,11.77,11.77,10.95,11.02,2262,20170913
526642,MIRZA INTER,174.8,174.8,165.7,166.6,87311,20170913
526650,TOURISM FINA,144.35,146.8,137.3,139.75,386555,20170913
526662,RAJDARSHAN,22.5,23.3,22.5,22.5,248,20170913
526666,BHARTIYA INT,626,653,621,623.6,20782,20170913
526668,KAMAT HOTELS,89,94,85.3,86,230296,20170913
526687,POLO HOTELS,11.7,11.7,11.7,11.7,20393,20170913
526689,FENOPLAS.LTD,52.3,52.3,52.25,52.25,100,20170913
526703,ECOPLAST LTD,100.6,100.6,100.5,100.5,300,20170913
526705,ELEGANT MARB,160.1,160.1,160.1,160.1,100,20170913
526707,ALCHEMIST LT,14.5,14.5,13.66,13.66,4873,20170913
526717,GOPALA POLY.,105,107.45,102.7,105.8,137791,20170913
526721,NICCO PARKS,24.5,25,23.5,23.6,3119,20170913
526723,NTC INDUST,48.3,52.15,48.3,48.5,4146,20170913
526725,SANDESH LTD.,905,905,900,900.75,207,20170913
526727,GARNET CONST,27,27.5,26,26.1,15290,20170913
526729,GOLDIAM INT.,85.45,85.6,82.15,82.45,9241,20170913
526731,BRIGHT BROS.,87.55,91.4,87.55,91.3,431,20170913
526735,EXCAST,1.08,1.18,1.08,1.13,189904,20170913
526739,NARMADA GEL,162,166.9,161,161.25,3037,20170913
526747,P.G.FOILS,141.15,149.55,141.15,142.2,3324,20170913
526755,VELAN HOTELS,5.96,6.2,5.96,6.18,1864,20170913
526761,HOWARD HOTEL,7.84,7.84,7.84,7.84,350,20170913
526775,VALIANT COMM,74.4,77,74.4,74.9,2944,20170913
526783,DR.AGAR.EYE,444.2,444.2,444.2,444.2,20,20170913
526797,GREENPLY IND,274,277,273.95,275.9,2627,20170913
526799,UNION QUALIT,26.6,27.95,25.45,27.95,400,20170913
526801,PSL LTD,3,3.36,2.81,3.36,108406,20170913
526807,SEAMEC LTD,138,140.25,137.2,140.1,2445,20170913
526813,RAGHUNATH IN,3.78,3.78,3.78,3.78,300,20170913
526817,CHEVIOT CO.,1215,1318,1199,1243.6,18431,20170913
526821,DAI-ICHI KAR,416.8,419,405,410.3,7759,20170913
526827,SPICE ISLAND,23.15,23.15,21.75,22.5,3754,20170913
526829,CONFI PETRO,19,19,18.95,19,246559,20170913
526847,ASHIRWAD STL,10.64,10.66,10.64,10.66,399,20170913
526849,BANARAS BEAD,67,67,64,64,1595,20170913
526853,BILCARE LTD.,54,54,51.75,51.85,25796,20170913
526861,RISHI LASER,30,32.5,29.5,29.5,74011,20170913
526871,INTEC CAP,43.65,43.65,43.65,43.65,7,20170913
526881,63MOONS,84.25,90.7,81.4,87.4,1364286,20170913
526885,SARLA PER F,49.7,49.9,47.75,48.1,45695,20170913
526891,MARKET CREAT,6.25,6.25,6.25,6.25,2000,20170913
526899,HIMALAYA INT,22.9,23.7,22.4,22.7,76313,20170913
526905,PADMAIND,69,69,69,69,2000,20170913
526917,CHD DEV LTD,8.73,8.73,8,8.14,23283,20170913
526921,21ST CEN.MGM,20.4,20.7,20.4,20.7,18768,20170913
526927,DION,40.2,41.45,39,39.45,24305,20170913
526931,HARIYANA SH.,70,74.1,70,73.9,789,20170913
526947,LA-OPALA RG,479.2,479.2,469.5,470.5,417,20170913
526951,GOLDEN LAMIN,775,780,773,775.55,3673,20170913
526953,VENUS REMEDI,98.15,100.15,96.35,96.9,17511,20170913
526965,GUJ.CRAFT IN,30.5,33.05,30.5,30.5,505,20170913
526971,DHOOT I.FIN.,44.25,44.9,43.6,43.75,5598,20170913
526981,SHRI BAJRANG,17.5,18.5,17.5,18.15,191,20170913
526987,URJA GLOBAL,0.93,0.95,0.87,0.92,324609,20170913
527001,ASHAPURA LTD,54.75,57.5,53.8,54.75,70202,20170913
527005,SH.PACETRON.,10.37,10.37,10.37,10.37,100,20170913
530001,GUJ.ALKALI,476.85,486.7,474,480.65,28034,20170913
530005,INDIA CEM.,193.5,194.5,188.2,189.15,490457,20170913
530007,JK TYRE IND,156.9,157.2,148.9,150.1,560689,20170913
530011,MANGLR.CHEM,71.2,71.35,69.1,69.4,7208,20170913
530017,STD.INDUST.,27.3,27.3,26.85,26.95,7682,20170913
530019,JUBILANT,698.75,721.5,696.05,705.65,97576,20170913
530023,FORTUNE FIN.,292.5,295,275.55,279.6,4203,20170913
530025,SAMYAK INT,10.65,10.65,10.65,10.65,9,20170913
530035,SANTOSH FINE,8,8,7.8,7.8,10,20170913
530043,ACKNIT IND,114,119.45,114,116.8,357,20170913
530047,RAISAHEB RCK,221,225,218,220.85,24587,20170913
530049,J.J.EXPORTER,3.95,4.1,3.95,4,1090,20170913
530065,LORDSHOTL,13.02,13.02,13.02,13.02,4919,20170913
530067,CSLFINANCE,595,615,595,602.45,3633,20170913
530073,SANGHVI MOVE,142.6,144.5,139.05,139.8,17075,20170913
530075,SELAN EXPLOR,189.95,191.8,185,185.9,40567,20170913
530077,FRESHTROP FR,102.6,108.85,101,107.95,104225,20170913
530079,FAZE THREE L,109.8,113.9,104.1,107.45,13814,20170913
530109,VANTAGE CORP,8.8,8.8,8.65,8.72,12000,20170913
530111,RAJ PACKAGIN,55.55,56,54.1,54.85,4893,20170913
530117,FAIRCHEM,391,398,383.25,393.95,1351,20170913
530125,SAMRAT PHARM,71,71.6,67.2,71.25,3593,20170913
530127,NPR FINANCE,22.75,23.45,22.5,23,4152,20170913
530129,NILE LTD.,679,682,667,670.85,11141,20170913
530131,UDAIPUR CEME,31.65,32,31.45,31.5,162683,20170913
530133,AMCO INDIA L,35,35,32,32,922,20170913
530135,OPTIEMUS,56,56.85,54,54.45,1127,20170913
530145,KISAN MOULD.,135,137.45,132,132.8,34041,20170913
530149,KSL & IND.,16.8,16.8,16.8,16.8,1,20170913
530151,VIJAY TEXTIL,62,63.6,58.25,58.75,51425,20170913
530163,KERALA AYUR,73.5,74.5,71.7,73.1,14316,20170913
530169,MOHIT PAPER,11.51,11.51,11.2,11.21,1100,20170913
530171,DAULAT SEC.,6.4,6.4,6.4,6.4,4,20170913
530175,ODYSSEY TECH,42.5,42.5,38.8,39.2,3408,20170913
530177,SPS INTL.,5.6,5.6,5.6,5.6,400,20170913
530185,SURAT TEXT.,4,4,3.85,3.92,60559,20170913
530187,ATHARV ENT,2.29,2.35,2.21,2.27,1027837,20170913
530191,CHROMATIC IN,2.12,2.19,2.1,2.1,30177,20170913
530197,BAGADIA COLO,7.22,7.98,7.22,7.98,351,20170913
530199,THEMIS MEDIC,440,443,435.05,442.7,162,20170913
530201,KALLAM SPG.,32.75,33.9,32.5,32.75,27262,20170913
530207,BRAWN BIO,56,56.7,53.55,56,3411,20170913
530215,KINGSINFRA,15.9,15.9,14.42,15.9,2316,20170913
530233,AURO LAB.,57.25,57.9,56.4,56.85,3385,20170913
530235,KJMC FIN.,19.8,20.5,19.8,20.5,255,20170913
530239,SUVEN LIFE S,163.8,174.3,162.5,168.2,132647,20170913
530245,ARYAMAN FIN.,35,35,35,35,2,20170913
530251,RISA INTL,0.89,0.89,0.88,0.88,10567,20170913
530255,KAY POW PAP,5.16,5.16,5.16,5.16,11,20170913
530261,ARCUTTI.TEA,2.6,2.6,2.6,2.6,300,20170913
530263,GLOBAL CAP.,5.97,5.97,5.41,5.69,3995,20170913
530265,SAINIK FIN.,27.95,28,27.95,27.95,460,20170913
530299,KOTHARI PROD,195.2,196.8,192.45,193.15,3313,20170913
530305,PICCADILY AG,9.61,10,9.61,9.77,21350,20170913
530307,CHAMANLAL SE,93.7,93.7,90.05,90.9,22462,20170913
530309,CHANDRA PRAB,19.5,20.45,19.3,19.3,478,20170913
530315,HIND.TIN WRK,84.6,84.6,78.8,79.4,106087,20170913
530317,GODAVARI DRU,40.8,40.8,36.5,37,13948,20170913
530331,PREMCO GLOB.,465,484,446,450,1692,20170913
530333,EMGEE CABLES,20.5,20.7,20.4,20.7,8900,20170913
530341,MUKESH BABU,63.7,69,63.7,68.35,1800,20170913
530343,GENUS POWER,50.35,50.95,49.15,49.4,60392,20170913
530355,ASIAN OILFIE,204,208,198.2,199.55,54561,20170913
530363,UGAR SUGAR,23.45,24.4,23.3,24,105201,20170913
530365,ORIENTBELL,285,313,285,306.2,83981,20170913
530367,NRB BEARINGS,121,125.45,118.75,122.15,19196,20170913
530369,VAMSHI RUBB.,61.35,64.5,61.35,64,1507,20170913
530377,NILA INFRA.,18.45,20.1,18.4,19.05,2472642,20170913
530381,PETRON ENGG.,144,144,138,138.4,1555,20170913
530401,VINYOFLEX LT,28.35,28.35,28.35,28.35,35,20170913
530405,JINDAL CAP.,4.2,4.2,4.1,4.1,1700,20170913
530419,SUMEDHA FISC,34.9,34.9,32.55,32.8,13816,20170913
530421,KUWER INDS.,6.3,6.3,6.3,6.3,200,20170913
530427,CHOKSI IMAG,27.4,27.4,25.5,25.85,3248,20170913
530429,ASHISH POLY.,16,16,16,16,500,20170913
530431,ADOR FONTECH,116.1,118,110.2,110.85,24639,20170913
530433,SHIVA FERT.,80.9,81,74.5,75.4,57439,20170913
530439,SIDDHA VEN,0.91,0.91,0.91,0.91,1,20170913
530449,RUNGTA IRRIG,22.95,22.95,22.95,22.95,500,20170913
530459,VALSON INDUS,36.85,36.85,34.75,35.3,17249,20170913
530461,SABOO SODIUM,13.15,13.6,13.15,13.46,20772,20170913
530475,TINNARUBR,45.9,45.9,41.75,43.5,797,20170913
530477,VIKRAM THERM,118.9,121,115,117.15,8986,20170913
530499,A.K.CAPITAL,535,537,530,532.55,4269,20170913
530517,RELAXO FOOT.,516.25,516.7,508.75,511.2,1760,20170913
530521,VIRAT INDUS.,132.95,135.5,130.65,134.9,9621,20170913
530545,COSCO INDIA,332.6,337.85,331,331.6,1656,20170913
530549,SHILPA MEDIC,596.5,600,585.5,588.8,2998,20170913
530555,PARAMOUNT CO,6.63,7,6.63,6.9,27761,20170913
530577,LADDERUP FIN,24.7,24.7,23.5,24.7,1434,20170913
530579,GOLDEN GOEN,6.27,6.4,6.11,6.25,131489,20170913
530585,SWASTIK INV,116,149,116,121.85,1734,20170913
530589,PRIMA PLASTI,240,245,232.55,238.75,21687,20170913
530601,JAGSON FIN.,4.99,4.99,4.99,4.99,1,20170913
530609,CARNATION IN,46,49,44.5,48,2245,20170913
530611,STURDY INDS,0.54,0.54,0.52,0.54,14068,20170913
530617,SAMPRE NUTRI,38.6,42.5,38.6,42.5,25739,20170913
530621,AKAR TOOLS L,93.95,99.4,91.2,97.15,31233,20170913
530627,VIPULORG,113,116.7,110,112.7,1431,20170913
530643,ECORECO,45,47,42.3,43.85,6521,20170913
530655,GOODLUCK,99.85,105.45,98.5,99.65,87745,20170913
530689,LYKISLTD,48,48,45.5,47.85,2823,20170913
530695,PRIME PROP,32.25,32.25,32.15,32.2,606,20170913
530697,ZENLABS,46.95,46.95,44.25,45.4,7583,20170913
530699,RAJRAYON,0.23,0.23,0.21,0.23,294132,20170913
530711,JAGAN LAMPS,14,14.12,14,14,3700,20170913
530715,ALPS INDS.,5.32,5.35,5.32,5.35,1300,20170913
530721,ANGIND,7.81,8.05,7.6,7.65,8401,20170913
530741,OVOBEL FOODS,23.7,23.7,23,23,4200,20170913
530759,STERL.TOOLS,268.8,268.8,260,265,3566,20170913
530773,IVRCL LTD,4.6,4.6,4.55,4.55,57902,20170913
530789,CEEJAY FINAN,123,124.95,115.2,118.75,2307,20170913
530803,BHAGIL,269.1,269.1,260.95,261.5,4061,20170913
530809,BNR UDYOG,36.65,36.65,36.65,36.65,4821,20170913
530811,NETVISTA INF,2.41,2.53,2.31,2.31,2266,20170913
530813,KRBL LTD.,483.35,486.85,479.55,485.65,10746,20170913
530815,REFNOL RESIN,48,48,45.1,45.1,300,20170913
530821,SSPDL LTD,99.7,106.8,99.7,101.7,147522,20170913
530825,DAIKAFFIL CH,65,68.7,65,67.05,8049,20170913
530829,CIL SECURITS,35.7,35.7,32.35,34.25,5805,20170913
530843,CUPID LTD,284.45,284.45,280,281.15,7673,20170913
530845,SUNSHIELD CH,265.2,270,265,265.15,2174,20170913
530859,COSBOARD IND,50,52,47.35,47.9,16760,20170913
530867,SFLINTER,13.13,13.13,13.13,13.13,693,20170913
530871,CHEMBOND CHM,232.95,233,225,225.45,1499,20170913
530883,SUPER CROP.,163.8,165,156.25,164.45,24064,20170913
530885,AURUM SOFT,1.19,1.19,1.19,1.19,100,20170913
530897,N.G.IND.LTD.,77.25,81.1,77,81,2796,20170913
530919,REMSONS IND.,78.8,78.8,75.05,78.5,540,20170913
530943,SRI ADHIKARI,138.5,139.15,134,134.95,17980,20170913
530951,RAMINFO,37.4,49.7,37.4,42.35,4165,20170913
530953,SUNIL AGRO F,88,99,84,88,3932,20170913
530959,DIANA TEA CO,20.9,20.9,20.5,20.55,6040,20170913
530961,VIKASECO,22.3,22.8,21.5,21.55,222568,20170913
530965,INDIAN OIL,438.95,441.3,407.9,416.15,561297,20170913
530973,ALFA ICA (I),57.5,60.3,57.5,60.3,380,20170913
530977,SKCIL,196.5,196.5,190,194.95,411,20170913
530979,INDIA HOME,131,133.9,127.4,130.55,6067,20170913
530985,JPT SECUR.,18.55,18.55,18.55,18.55,400,20170913
530991,ROOPA INDUS,13.3,13.3,13.3,13.3,1,20170913
530997,UNIQUE ORGAN,11.25,11.25,11.25,11.25,500,20170913
530999,BALAJI AMINE,350.5,350.5,338.3,339.85,1397,20170913
531027,LIBORD SEC,9,9,8.9,8.9,90,20170913
531041,COMPETENT AU,219,240,219,231.25,11893,20170913
531043,DHAN JEEVAN,36.65,36.65,36,36,1440,20170913
531047,ADV POWER,1.62,1.62,1.62,1.62,400,20170913
531069,VIJAY SOLVEX,305.05,305.05,305.05,305.05,1,20170913
531080,SHRI KRISH,12.73,14.06,12.73,14.06,1400,20170913
531082,ALANKIT,33.75,34.15,33,33.4,403194,20170913
531083,NIHAR INFO,16,16,16,16,100,20170913
531088,TULIP STAR H,38.35,38.35,38.35,38.35,100,20170913
531092,OM MET INFRA,58.5,58.55,57.05,57.15,97869,20170913
531099,RUBRA MEDICA,3.53,3.53,3.53,3.53,3,20170913
531109,ISHAN DYES,49.5,49.75,48.1,48.8,26640,20170913
531120,PATEL ENGG.,77.5,79.9,76.45,77.25,134327,20170913
531129,INANI MARBLE,26.9,26.9,25.5,25.5,865,20170913
531146,MEDICAMEN BI,619.9,619.9,594,605.3,9309,20170913
531147,ALICON,573,599.85,569.65,575.1,3872,20170913
531157,ORGANIC COAT,15.2,15.2,15.2,15.2,704,20170913
531158,CATVISION,36.8,36.8,36.8,36.8,66504,20170913
531161,ABM KNOWLEDG,140,140,132.3,133.4,6916,20170913
531162,EMAMI LTD.,1182,1182,1141.7,1149.05,2964,20170913
531169,SKP SECURE.,53.6,53.6,51,52.45,1631,20170913
531172,PRANAV.SPIN,19.7,21,19.55,20.7,2157,20170913
531173,SYSCHEM (I),9.75,10.65,9.7,10.6,3671,20170913
531176,MEFCOM CAPIT,14.8,14.8,14.8,14.8,5200,20170913
531178,HEMANG,8,8,8,8,597,20170913
531179,ARMAN FIN,225,226.9,223,226.9,252,20170913
531196,GAGAN POLYCO,2.04,2.04,2.04,2.04,7939,20170913
531199,GLANCE FIN.,28.1,28.1,28.05,28.05,200,20170913
531201,SHILCHAR TEC,425,425,420,423,1215,20170913
531209,NUCLE.SOFT E,292.45,293.3,290,290.95,9394,20170913
531211,WELLNESS,24,24,24,24,100,20170913
531212,NALIN LEASE,25.5,26.2,25.5,26.2,1920,20170913
531213,MANAP FIN,110.9,112.55,107.65,108.15,886612,20170913
531215,RTS POWER CO,33.9,33.95,32.5,32.5,150,20170913
531216,COMFORT INTE,0.85,0.85,0.7,0.76,30287,20170913
531223,ANJANI SYNT.,29,29,27.1,28,1595,20170913
531233,RASI ELECTRO,5.56,5.8,5.41,5.51,13162,20170913
531234,VICTORY PAPR,22.6,22.6,22.6,22.6,970,20170913
531241,LINC PEN &PL,231.4,235.35,230,232.75,649,20170913
531253,INDIA GELAT.,101.15,102.8,101.15,102,2333,20170913
531255,PARAGON FIN.,18.5,18.5,17.75,18.5,1300,20170913
531257,PRATIKSHA CH,5.09,5.09,5.09,5.09,200,20170913
531266,VST TILLERS,2108.4,2108.4,2062.25,2088.95,368,20170913
531268,B2B SOFT.,12.57,12.57,12.2,12.2,86,20170913
531273,RADHE DEVLOP,21.05,21.05,21,21.05,2247,20170913
531278,ELIXIR,36,36,36,36,50,20170913
531280,PANKAJ POLY.,12.14,12.38,12.14,12.38,764,20170913
531281,P.G.IND.LTD.,15.65,15.65,15.65,15.65,16,20170913
531287,NAT PLASTIC,37,37,35.05,35.05,2715,20170913
531289,NATFIT,236.4,243.9,236,236.45,2502,20170913
531300,AMIT INTNL.,3.5,3.5,3.45,3.45,409,20170913
531306,DHP INDIA LT,475,475,449,452.2,2269,20170913
531307,SRK INDUS,4.99,4.99,4.99,4.99,100,20170913
531310,AVAILABLE FI,8.75,8.75,8.75,8.75,200,20170913
531323,SANTARAM SPN,3.7,3.7,3.7,3.7,21,20170913
531324,ROSELABS FIN,21,21,21,21,100,20170913
531335,ZYDUS WELL,881.7,885,875,879.8,293,20170913
531336,AUROMA COKE,7.89,7.89,7.8,7.8,1250,20170913
531344,CONTAIN.CORP,1400,1400,1366,1370.35,32459,20170913
531346,EASTERN TRED,102,102,95,95,890,20170913
531349,PANACEA BIOT,257,258.5,239.1,241.05,47761,20170913
531352,PEETI SECURT,7.5,7.5,7.5,7.5,1,20170913
531358,CHOICE INT.,103.9,103.9,94.55,95.6,8634,20170913
531359,SHRIRAM ASSE,37.2,38.7,37.15,38.7,542,20170913
531364,AQUAPIV,17,17.6,17,17,230,20170913
531367,DOLLEX IND.,2.74,2.74,2.6,2.74,3315,20170913
531373,BYKE HOSP,182.95,189.85,182.2,184.2,24519,20170913
531380,CENTENIAL SU,66.15,66.15,66.15,66.15,500,20170913
531381,ARIHANT FOUN,41.5,43.3,41.5,43.3,4830,20170913
531390,UPSURGE INV.,36.45,36.95,33.6,36.95,20083,20170913
531398,SOURCENTRL,131.05,131.05,131.05,131.05,3150,20170913
531400,ALMONDZ GLO,27.5,28.5,26.55,26.95,3419,20170913
531404,ZICOM ELECTR,25.1,27.5,25,25.6,339504,20170913
531410,GUJ.FOILS,12.71,13.25,12.42,12.91,1911,20170913
531420,BMB MUSIC,1.68,1.68,1.68,1.68,80000,20170913
531426,TAMIL.NEWSPR,353.1,353.75,345,347.55,10656,20170913
531429,ADVENT COMP.,1.39,1.4,1.39,1.39,330,20170913
531431,SHAKTI PUMPS,505.9,511,498.95,500.65,34639,20170913
531437,PWASML,26.15,27.75,26.15,27.05,2376,20170913
531439,GOLDSTONE EN,13.37,13.37,13.37,13.37,5345,20170913
531444,VARDHMAN,10.2,10.2,10,10,40,20170913
531449,GRM OVERSEAS,191.6,191.6,191.6,191.6,701,20170913
531453,MOHIT INDUS.,49,50.75,49,49.95,47356,20170913
531454,POLYLINK POL,18.1,19.5,18.1,18.2,690,20170913
531456,MINAXI TEXT.,1.57,1.57,1.56,1.56,3651,20170913
531460,CONTI.CONTRL,6.51,6.51,6.51,6.51,200,20170913
531463,GBLINFRA,106.8,108,106.8,107.95,7157,20170913
531467,ARNAVCORP,0.82,0.82,0.81,0.81,1463048,20170913
531471,DUKE OFFSHOR,105,105.3,103,104,1668,20170913
531489,CG-VAK SOFTW,29.8,29.8,27.7,29.75,293,20170913
531494,NAVKAR BUILD,21.7,23.7,21.7,21.7,1020,20170913
531495,BLUECOAST,129.95,130,129.95,130,2,20170913
531497,MADHUCON PRJ,28.3,32.4,28.3,30.6,326098,20170913
531499,SYBLY INDS.,5.25,5.25,5,5.08,29727,20170913
531500,RAJESH EXPO.,755,763.85,748.2,750.05,63575,20170913
531502,ESAAR (I)LTD,0.59,0.59,0.59,0.59,701,20170913
531503,MARIS SPIN.,25.95,25.95,25.95,25.95,301,20170913
531508,EVEREADY (I),304.4,313.45,302.4,305.1,3913,20170913
531509,STEP TWO COR,11.05,11.05,10.45,10.45,15,20170913
531512,ORIENT TRADE,5.96,5.96,5.96,5.96,301,20170913
531518,VIKAS GRAN,6.35,6.4,6.29,6.3,7740,20170913
531519,ANKUSH FINST,8.5,8.95,8.4,8.4,1211,20170913
531524,I.C.S.A. IND,2.55,2.68,2.53,2.53,2063,20170913
531525,ACE SOFTWARE,18.9,18.9,17.1,17.1,3150,20170913
531531,HATSUN AGRO,632.65,642.4,627.05,634.25,1052,20170913
531539,RISHABH DIGH,38.7,39.6,37.25,38.35,4135,20170913
531540,MARUTI INFRA,26.5,26.5,26.5,26.5,50,20170913
531541,AVONLIFE,5,5.21,4.84,5.11,33481,20170913
531543,JINDAL WORLD,956.8,978,950.15,957.65,46581,20170913
531547,TIRUPATI IND,18.95,18.95,17.7,17.75,7344,20170913
531548,SOMANY CRAM,805,810.25,799,799.9,137,20170913
531550,JHAVERI CRED,5,5,5,5,100,20170913
531552,RAGHUNATH TO,4.19,4.2,4.19,4.2,600,20170913
531556,CORAL (I)FIN,82.95,83.5,80.1,81.45,44173,20170913
531569,SANJIVANI PA,6.9,6.9,6.9,6.9,20,20170913
531574,VAS INFRA,12.2,12.2,11.25,11.8,1529,20170913
531582,BERYL SECUR.,3.72,3.72,3.72,3.72,5000,20170913
531583,RAP MEDIA,9.66,9.66,9.66,9.66,2300,20170913
531594,INCON ENGG.,6.7,6.7,6.7,6.7,2300,20170913
531595,CGCL,85.1,86.7,83.15,84.25,33502,20170913
531599,FDC LIMITED,175.45,176.75,171,172.55,5310,20170913
531609,KG PETROCHEM,141.55,144.9,139,144.9,151,20170913
531616,STARCOM,260,270.1,260,269.85,603,20170913
531624,COUNTRY COND,3.16,3.39,3.15,3.15,1657,20170913
531633,LINCOLN PHAR,157,158.75,155.6,156.3,5464,20170913
531637,SWORD &SHIEL,9,9,8.75,8.75,972,20170913
531642,MARICOLTD,331,347.8,330,337.8,109296,20170913
531644,TOKYO FINANC,9.6,9.6,9.6,9.6,5,20170913
531650,VAX HSG.FIN.,5.27,5.27,5.27,5.27,10000,20170913
531672,INANI SEC.,12.58,12.58,11.4,11.4,550,20170913
531682,CAT TECHN.,0.7,0.7,0.7,0.7,318,20170913
531687,KARUTURI GLO,1.5,1.57,1.5,1.55,318249,20170913
531688,PRITHVIEXCH,53.8,53.9,52.9,53.9,17833,20170913
531694,RAINBOW FOUN,13.75,15.1,13.75,15.1,4239,20170913
531712,TRILOGIC,0.98,0.98,0.98,0.98,300,20170913
531716,TRICOMFRU,2.45,2.45,2.45,2.45,5,20170913
531717,VIDHIING,65.25,66.7,63.15,64.75,61407,20170913
531719,BHAGIRA.CHEM,180.1,199,180.1,193.55,17128,20170913
531723,STAMPEDE CAP,7.2,7.2,6.95,7.04,59713,20170913
531726,PANCHSHEEL O,88,88,81,84.35,3053,20170913
531727,MENON PISTON,22.6,22.6,21.4,22.05,7871,20170913
531737,GREENCREST,60.85,60.85,60.3,60.7,177221,20170913
531739,GENNEX LAB,4.12,4.7,4.12,4.59,139272,20170913
531744,GINI SILK MI,310,370,308,349.15,33718,20170913
531746,PRAJAY ENGS.,8.65,8.95,8.5,8.95,25524,20170913
531762,UNJHA FORMUL,11.66,12.2,11.66,12.2,1050,20170913
531768,POLY MEDICUR,206,210,205.05,205.05,211,20170913
531769,PFL INFOTECH,5.77,5.77,5.75,5.77,4861,20170913
531795,ATUL AUTO,490,506.6,486,489.65,22462,20170913
531802,PRERNA INFR,37.05,39,37.05,39,198,20170913
531810,METAL COATIN,35.75,35.75,35.75,35.75,122,20170913
531814,TIRUPATI SAR,23.05,23.65,22.35,22.75,10350,20170913
531816,PANORAM UNI,7.99,7.99,7.71,7.71,2991,20170913
531834,NATURA HUE C,1.54,1.54,1.54,1.54,10,20170913
531842,LAHOTI OVER.,22.85,23.5,22.3,22.45,10250,20170913
531847,ASIAN STAR,850,850,792,827.35,3,20170913
531859,ORIENTAL VEN,332.95,392.2,322.5,392.2,22483,20170913
531861,JOINDRE CAPI,33.15,33.7,32,32.85,8251,20170913
531862,BHARATAGRI,113.9,113.9,106,106.05,5605,20170913
531867,UNITECH INTE,8.15,8.15,7.8,7.97,3809,20170913
531869,SACHETA MET.,43.95,44.7,43.8,44.1,359021,20170913
531878,ANJANI FINL,5.41,5.41,5.41,5.41,100,20170913
531879,PIONEER DIS.,189.7,189.7,184,187.7,1798,20170913
531881,GMETCOAL,18.5,18.5,18.5,18.5,100,20170913
531882,KWALITYLTD,114.5,117,112.55,113.75,228537,20170913
531888,REXNORD ELE.,56.9,56.9,54.15,56.45,698,20170913
531893,SAWACA BUSI,1.8,1.8,1.8,1.8,400,20170913
531900,CCL INTER,21,21,21,21,1012,20170913
531910,TOHEAL PHARM,1.62,1.62,1.62,1.62,100,20170913
531917,TWINSTAR SOF,0.98,0.98,0.94,0.94,500,20170913
531921,AGAR IND COR,631.2,655,631.2,650,1203,20170913
531923,DHAMPURE SGR,16.2,16.2,15.7,16.05,9810,20170913
531934,SUPREME TEX,3.66,3.79,3.66,3.72,7661,20170913
531950,VERTEX SEC.,2.85,3.38,2.65,3.32,145722,20170913
531952,RIBA TEXTILS,109,123.4,105.5,115.8,109115,20170913
531963,UNIVERSAL CR,72,72,69.5,69.5,2755,20170913
531977,CHARTERLOGIS,21,21.1,20.55,20.6,83256,20170913
531978,AMBIKA COTTO,1339.65,1367,1325.5,1357.15,290,20170913
531979,HIND ALUMIN,96.6,98.95,95.2,96.15,1008,20170913
531996,ODYSSEY CORP,2.08,2.18,2.08,2.08,14000,20170913
532001,INDUCTO STL.,27,27,25.7,25.7,51,20170913
532005,SAM INDUS.,13.32,13.32,13.32,13.32,9320,20170913
532015,GRAVITY (I),2.89,2.89,2.89,2.89,700,20170913
532022,FILAT FASH,3.51,3.51,3.51,3.51,1170,20170913
532025,SOWBH MEDIA,2.58,2.58,2.58,2.58,11,20170913
532033,JAIN STUDIOS,4.45,4.45,4.11,4.38,720,20170913
532038,EMMSONS INT.,3.9,3.9,3.9,3.9,1000,20170913
532039,ZENOTECH,47.05,47.95,46,46.7,6802,20170913
532041,HINDUSTN BIO,0.59,0.59,0.59,0.59,1000,20170913
532051,SWELECT,546.35,569.4,541,551.1,22856,20170913
532053,WALLFORT FIN,81,84.6,81,83.35,8630,20170913
532054,KDDL LTD,186,188,185,185,1004,20170913
532057,ABHINAV CAP,89.75,89.75,89.75,89.75,2,20170913
532067,KILPEST (I),76.35,76.35,72.75,76.35,46034,20170913
532078,MONNET IND.,10.12,10.12,10.12,10.12,580,20170913
532081,KSERASERA,0.14,0.14,0.14,0.14,1526621,20170913
532090,VANDANA,0.19,0.19,0.19,0.19,11600,20170913
532097,MUKAND ENGG.,51.85,51.85,49.55,49.8,2960,20170913
532100,INDO-CITY IN,2.19,2.19,2.19,2.19,202,20170913
532102,SBEC SUGAR,10.55,10.55,10.55,10.55,300,20170913
532121,DENA BANK,30.75,31.65,30.75,31.1,94723,20170913
532123,BSE INFRA,4.05,4.12,3.91,3.98,14639,20170913
532124,RELIAB VEN,18.95,18.95,17.15,17.15,106,20170913
532129,HEXAWARE TEC,274.05,280.65,273.75,275.5,134323,20170913
532133,IFGL REFRACT,296.1,304.25,274,280.1,23284,20170913
532134,BANKBARODA,142.8,145.8,141.65,143.85,1161696,20170913
532141,ANDHRA CEMEN,13.05,13.29,12.77,12.84,218704,20170913
532143,SKM EGG PROD,75.95,76.8,75.5,75.7,1285,20170913
532144,WELCORP,141.4,142.1,133.2,134.7,66323,20170913
532145,H.S.(I) LTD.,11.97,12,11,11.5,22213,20170913
532149,BNK OF INDIA,145,150.7,145,149,426622,20170913
532150,INDRAPRAST,55.3,55.95,55.05,55.2,25936,20170913
532155,GAIL (I) LTD,411,414.65,400.25,407.45,176325,20170913
532156,VAIBHAVGBL,540.3,570,532,548.95,3559,20170913
532162,JK PAPER,120,121.65,115.2,116,178716,20170913
532163,SAREGAMA (I),483.1,487,471.6,473.35,13068,20170913
532172,SPHEREGSL,52,52.15,49,49.2,17395,20170913
532173,CYBERTECH,56,57.5,56,56.5,9469,20170913
532174,ICICI BANK,291.3,293,291.25,291.95,267845,20170913
532175,CYIENT,530.05,532.95,522.25,525.9,1236,20170913
532178,ENGINRS.(I),159.9,163.4,157.7,158.45,179920,20170913
532179,CORPN.BANK,45.05,45.9,45,45.35,28433,20170913
532180,DHANALAK.BNK,37.85,38,37.4,37.55,76985,20170913
532181,GUJ.MINERAL,149.8,151.1,148.95,149.1,44543,20170913
532183,GAYATRI SUGR,8.8,9.09,8.61,8.85,196096,20170913
532187,INDUSIND BNK,1745,1766.3,1736.5,1742.35,44707,20170913
532189,INDIA TOURIS,507.65,509.85,496.1,497.55,2422,20170913
532209,J & K BANK,81.5,81.85,79.8,80.35,24255,20170913
532210,CITY UNION,167.15,168.9,164.8,166.65,18049,20170913
532212,ARCHIES LTD,32,32,30.8,30.9,10817,20170913
532215,AXIS BANK,496.5,504.8,495,498.8,243941,20170913
532216,HB STOCKHOL.,23.6,24.4,23.6,23.9,7885,20170913
532218,SOUTH IND.BK,29.3,29.65,28.7,28.8,728690,20170913
532219,ENERGY DEV.,21.65,21.65,21.65,21.65,41110,20170913
532221,SONATA SOFT.,157.1,157.35,153.8,154.2,9551,20170913
532230,BENGAL TEA &,50.3,52,50.3,52,1600,20170913
532234,NAT.ALUM,82,85.4,81.25,82.25,1295688,20170913
532240,INDIA NIPPON,926,929.3,894.15,902.4,3268,20170913
532254,POLARIS,231,231.55,227.5,228.25,3983,20170913
532256,NALWA SONS,1310,1314,1260,1260,407,20170913
532259,APAR INDUS.,788,799,786.15,792.5,1346,20170913
532262,TCI INDUS.,1607.4,1607.4,1607.4,1607.4,10,20170913
532268,ACCELYA,1379.1,1394.15,1370.1,1394.15,46,20170913
532276,SYNDICATE BN,65.55,67.1,64.9,66.35,243158,20170913
532281,HCL TECHNO,864.45,875,862.45,870.85,29194,20170913
532282,CASTEXTECH,5.75,5.95,5.75,5.78,95406,20170913
532284,TCFC FINANCE,33.5,34.5,33.3,33.3,443,20170913
532285,GEOJITFSL,112.8,115.65,112.8,114.8,35721,20170913
532286,JINDAL STE,146,146.85,141.25,141.85,828293,20170913
532290,BLB LTD.,8.29,8.29,7.9,8.14,20794,20170913
532296,GLENMARK PHA,581,605,579.8,594.7,169278,20170913
532300,WOCKHARDT,617.95,675,614.15,643.9,989809,20170913
532301,TATA COFFEE,164.8,165,156.7,157.9,225014,20170913
532304,KJMCCORP,15.25,15.25,15.15,15.2,282,20170913
532305,IND-SWIFT LA,37.5,38.45,35.9,37.85,42009,20170913
532309,GEPIL,650.15,672,650.15,665.5,3774,20170913
532310,SHREE RAMA,13.4,14,13.4,13.68,4270,20170913
532313,MAHINDRALIFE,442,452,439,449.8,4189,20170913
532321,CADILA HEALT,479,487,477.75,481.15,104820,20170913
532323,SHIVA CEMENT,24.95,25,23.6,23.75,391426,20170913
532324,CINEVISTA,13.8,13.8,13.21,13.45,23052,20170913
532326,INTENS TECH,85,86.4,82.5,83.6,30193,20170913
532329,DANLAW TECH.,50,50,47.6,48.75,2117,20170913
532330,BIOPAC INDIA,20.9,21.9,20.9,21.55,19853,20170913
532331,AJANTA PHARM,1193.5,1247.9,1185,1199.55,38907,20170913
532332,CURATECH,5.55,5.55,5.55,5.55,100,20170913
532333,HB PORTFOLIO,23.2,23.4,22.2,23,2499,20170913
532334,HB ESTATE DE,18.25,18.3,18,18.3,802,20170913
532339,COMPUCOM SOF,15.4,16.49,15.25,15.82,262706,20170913
532340,OMNI AX'S SO,1.24,1.36,1.24,1.24,2919,20170913
532341,IZMO,70.45,73,67,68.4,60776,20170913
532342,COMMEX TECH,0.48,0.51,0.48,0.51,2545,20170913
532343,TVS MOTOR L,641.5,648.5,636.5,638,573191,20170913
532344,SOFTSOL (I),34.4,34.4,34.4,34.4,421,20170913
532345,GATI LTD.,116.6,118.3,115.75,116.4,109137,20170913
532348,SUBEX LTX,8.55,8.68,8.55,8.57,331413,20170913
532349,TRANSPORT CO,303.4,306,288.05,290.85,10866,20170913
532350,PADMALAYA TE,7.18,7.2,6.81,6.86,23219,20170913
532351,AKSH OPTIFIB,26.4,26.8,25.7,25.85,282193,20170913
532354,VIRGOGLOB,0.35,0.35,0.35,0.35,10,20170913
532356,TRIVENI ENGG,93.1,95.5,93,93.6,130998,20170913
532357,MUKTA ARTS,99.15,102.9,99,99.75,38715,20170913
532362,NAGPUR POWER,32.95,32.95,32.95,32.95,10,20170913
532365,DYNACONS SYS,41.95,42.1,38.2,38.85,48072,20170913
532366,PNB GILTS,52.1,52.15,51.35,51.55,49208,20170913
532368,YBRANTDIGI,6.13,6.38,6.01,6.09,494532,20170913
532369,RAMCO INDS.,263.1,276.8,262.2,264.25,83151,20170913
532370,RAMCO SYSTM,405.75,410.9,400.4,402,4241,20170913
532371,TATA TELESER,6.82,6.88,6.65,6.7,286907,20170913
532372,VIRINCHI,107.7,110.5,102.3,102.5,175118,20170913
532373,WEPSOLN,44,45,43.55,43.8,2719,20170913
532374,STER TECH,229.25,231.3,224.1,225.15,135979,20170913
532375,TIPSINDUSTR,72.1,72.75,71,71.55,6651,20170913
532376,MRO-TEK,52.3,54,52.25,52.25,724,20170913
532379,FIRSTOBJ,15.2,15.3,15.2,15.3,274,20170913
532380,BABA ARTS,2.93,2.93,2.9,2.9,105001,20170913
532382,BALAJI TELE.,163.8,164.1,160.1,161,50043,20170913
532384,TYCHE INDS,104.7,104.7,99.4,103.55,46718,20170913
532386,CALIFORN.SOF,12.85,12.85,11.63,12.85,54479,20170913
532387,PRITISHN COM,18.85,19.25,18.75,18.85,2460,20170913
532388,INDIAN OVER.,23.8,25.25,23.7,24.45,274464,20170913
532390,TAJ GVK HOTL,152.35,152.35,152,152.2,756,20170913
532391,OPTO CIRCUIT,7.96,8.36,7.95,7.98,101314,20170913
532392,CREATIVE EYE,4.3,4.52,4.3,4.52,2597,20170913
532395,AXISCADES,148.5,150.1,142.75,143.6,13161,20170913
532398,UMESL,1.86,1.94,1.86,1.87,1438,20170913
532400,KPIT,122.5,127.3,120.75,121.6,374975,20170913
532401,VIJAYA BANK,62.4,62.7,60.3,60.5,145022,20170913
532404,SAVEN TECHNO,23.55,24.25,23.55,23.8,1330,20170913
532406,AVANTEL LTD,275.1,275.1,267.25,269.2,2698,20170913
532407,MOSCHIP SEMI,49.25,50,46.5,47.65,234637,20170913
532408,MEGASOFT LTD,14.9,15.18,14.53,14.56,46916,20170913
532410,TRANSCORP IN,44.7,44.7,40.5,40.5,123117,20170913
532413,CEREBRA INTE,42.3,42.5,40.95,41.2,104451,20170913
532416,MID-DAY MULT,17.05,18.65,17.05,17.5,7791,20170913
532418,ANDHRA BANK,52.5,53.4,52.25,52.6,132518,20170913
532419,SMARTLINK,91.15,92.7,90.55,91,2375,20170913
532424,GODREJ CONS,938.15,954,933.6,939.3,11704,20170913
532430,BF UTILI,371.5,381,369,370.8,88433,20170913
532432,UNITD SPR,2610,2699.8,2608.95,2655.65,56928,20170913
532439,GOLDST INFRA,179.55,179.55,179.55,179.55,4706,20170913
532440,MPS LTD,593,599,580,580.3,2072,20170913
532441,RNBOWDENIM,6.5,6.5,6.5,6.5,160,20170913
532443,CERA SANITAR,2990,2995,2961,2974.05,141,20170913
532454,BHARTI ARTL,406.5,407.5,399.5,401,129195,20170913
532455,SHALIMAR WIR,11.3,11.3,11,11.01,2367,20170913
532456,COMPUAGE INF,29.95,29.95,28.15,28.6,20629,20170913
532457,GULSHAN POLY,84.25,88,84.25,85.9,27160,20170913
532459,AUNDE IND,66,66.4,63.1,63.1,461,20170913
532460,PONNI SUG(ER,172.05,172.05,172.05,172.05,100,20170913
532461,PUNJAB NATIO,141.5,146,141.25,142.85,1098521,20170913
532466,ORACLE FIN,3479.3,3486,3440,3445.7,364,20170913
532467,HAZ MUL PRO,0.6,0.6,0.59,0.59,400,20170913
532468,KAMAHOLDING,2849.95,2849.95,2650,2750.2,3022,20170913
532475,APTECH LTD,307.4,312.8,302.1,304.3,105768,20170913
532477,UNION BANK L,135.2,138.8,134.55,136.2,435728,20170913
532478,UNITED BREWA,804,804,778,780.4,7328,20170913
532479,ISMT LTD,11.5,11.7,11.24,11.47,117763,20170913
532480,ALLAHABAD BK,68.9,70.3,68.7,69.35,147315,20170913
532481,NOIDA-TOLL B,16.41,16.41,16.41,16.41,251324,20170913
532482,GRANULES (I),125.55,128.5,124.55,125.4,141038,20170913
532483,CANARA BANK,340.25,345.3,338.65,340.25,122588,20170913
532485,BALMER LA.IN,405,410,397.6,408.65,10853,20170913
532486,POKARNA LTD,1273.15,1275,1199.9,1219.85,2982,20170913
532488,DIVI'S LAB.,809,865.3,793.05,829.15,1294776,20170913
532493,ASTRA MICRO,134,135.6,132.65,133.4,28337,20170913
532497,RADICOKHAIT,176.9,180.05,172.25,174.1,105536,20170913
532498,SHRMCITYUN,2104.7,2105,2073.45,2079.9,280,20170913
532500,MARUTISUZUK,8199,8199,8093.2,8121.05,20339,20170913
532503,RAJAPAMILLS,1035,1040,1010,1025.35,1509,20170913
532504,NAVIN FLUORI,665.8,675,650,654.5,6423,20170913
532505,UCOBANK,31.25,31.85,31.1,31.35,71316,20170913
532507,BAG FIL MED,4.43,4.6,4.36,4.38,39951,20170913
532508,JSL,112.75,123.4,112.7,117.4,328450,20170913
532509,SUPRAJIT ENG,302,302,285.05,286.9,3465,20170913
532511,EXCEL CROP.,1780,1803,1780,1780.65,697,20170913
532513,TVSELE,187.75,194.8,186.75,187.7,17536,20170913
532514,INDRA GAS,1430.3,1437.8,1378.65,1400.05,33143,20170913
532515,TV TODAY,262.6,268.95,260.05,264.1,4409,20170913
532518,FLORENCE,1430,1485,1430,1470,5636,20170913
532521,PALRED,102.65,103.05,99.25,99.55,1697,20170913
532522,PETRONET LNG,237,239.45,232.3,234.15,145969,20170913
532523,BIOCON LTD.,341,346.7,337.8,338.8,130320,20170913
532524,PTC INDIA,124.65,124.65,120.3,120.85,222508,20170913
532525,BANK MAHA,26.3,26.85,26.3,26.45,15650,20170913
532527,RK FORGINGS,563,565.45,555,556.85,16989,20170913
532528,DATAM GLOB,106.4,107.75,103,103.9,17390,20170913
532529,NDTV,55,58.15,53.2,56.8,71531,20170913
532531,STAR,952,972.35,946,955.5,28719,20170913
532532,JAIPRA,21.5,22.5,21.3,21.45,7659435,20170913
532538,ULTRATECH CM,4210,4222,4161,4173.1,2607,20170913
532539,MINDA IND,875,879.95,856.95,863.4,225738,20170913
532540,TCS LTD.,2500,2528.05,2475.35,2488.1,62997,20170913
532541,NIITTECH,506.95,509,499.9,500.8,19935,20170913
532543,GULFPETRO,84.5,86.8,83,84.3,17051,20170913
532548,CENTURYPLY,258.5,258.5,249.05,249.85,27377,20170913
532553,WELENT,145.1,145.1,138.4,139.35,293668,20170913
532555,NTPC LTD,169.25,171.2,168.1,168.9,193324,20170913
532604,SALSTEEL,5.8,6.45,5.7,6.13,19219,20170913
532605,JBM AUTO,574.7,574.7,545.5,552.3,149480,20170913
532609,BHARATIDIL,8.2,8.93,8.2,8.79,5384,20170913
532610,DWAR SUGAR,63.75,66.1,63.2,64.05,115130,20170913
532612,INDOCO REM,196,201.2,195,197.8,3635,20170913
532613,VIPCLOTHNG,62.55,62.9,60.35,60.8,30178,20170913
532616,XCHANGING,59.7,64.2,59.15,62.05,109898,20170913
532617,JETAIRWAYS,578,587.95,572.05,574.95,236959,20170913
532621,MORARJETEX,53.1,53.1,50.95,51.7,17103,20170913
532622,GATEWAY DIST,235.1,237.55,232,234.45,38106,20170913
532624,JINDALPH,79.4,80.8,77.1,77.5,3195,20170913
532626,PONDY OXIDES,441.1,448.9,441.1,443,10391,20170913
532627,JPPOWER,7.85,8.21,7.8,8.05,6243658,20170913
532628,3I INFOTECH,4.15,4.21,4.06,4.09,194054,20170913
532629,MCNALLYB,64.2,64.25,62.55,63.1,2874,20170913
532630,GOKALDAS,89.9,90.75,86.65,87,40341,20170913
532633,ALLSEC TECH,372.65,375,365.7,370.1,1553,20170913
532636,IIFL,704.45,709,687.95,693.55,16217,20170913
532637,MAN DRUGORG,135.95,139.95,135.15,137.25,5447,20170913
532638,SHOPPER STOP,435,445.75,415.5,420.65,8399,20170913
532640,CYBER MEDIA,8.25,8.48,7.68,7.68,10580,20170913
532641,NDL,148.95,150.5,147.6,148.2,22543,20170913
532642,JINDAL SOUTH,1996.9,2000,1900,1903.9,287,20170913
532644,JK CEMENT,1042.15,1064.45,1036.65,1052.95,2042,20170913
532646,UNIPLY IND,286,292,281.45,290.2,6999,20170913
532647,PROVOGUE IND,3.99,4.06,3.92,3.92,28108,20170913
532648,YES BANK,1851,1861.45,1834,1841.25,64272,20170913
532649,NECTAR LIFE,28.7,28.7,28,28.1,57165,20170913
532650,MSP STEEL,15.6,16,15.5,15.75,4870,20170913
532651,SPL INDS,19.6,20.25,18.45,19.85,10225,20170913
532652,KARNATAKA BK,156.5,157.9,154.1,154.75,170775,20170913
532654,MCLEOD RUSSE,173,173.95,170,170.2,12122,20170913
532656,FACOR ALLOYS,4.48,4.85,4.46,4.5,249989,20170913
532658,EON ELECT,79.15,79.15,79.15,79.15,31246,20170913
532659,IDFC,58.55,61.8,58.55,58.9,2028877,20170913
532660,VIVIMED LABS,118.75,121.35,113.8,114.9,232340,20170913
532661,RANE MADRAS,533,579.8,530,542.45,44877,20170913
532662,HT MEDIA,101.35,101.35,96.15,96.9,48469,20170913
532663,SASKEN,519.75,531,512.1,514.6,5222,20170913
532667,SUZLONENERGY,17.05,17.5,16.95,17.1,7241904,20170913
532668,AURIONPRO SO,135.2,139,134.15,136.25,14642,20170913
532669,SOUTHBIOTEC,2.82,3.08,2.82,2.85,35889,20170913
532670,RENUKA SUGAR,15.7,16.25,15.6,15.8,531323,20170913
532673,KM SUGARMILL,21.9,21.9,21.15,21.5,30349,20170913
532674,BANNARI AMMA,316.05,316.05,306.7,306.7,1632,20170913
532676,PBA INFRASTR,17.95,17.95,17.2,17.6,6004,20170913
532678,BOMBAY RAYON,140,144.15,136.5,137.3,15504,20170913
532679,SORILINFRA,139.9,149.65,139.3,142.35,79696,20170913
532682,ABG SHIPYARD,10.41,10.89,10.36,10.41,11745,20170913
532683,AIAENGINEER,1302.2,1323,1300,1311,1780,20170913
532684,EVEREST KANT,36.75,37.45,35.5,35.75,57145,20170913
532686,KERNEX MICRO,38.25,40.2,37.5,40.05,19922,20170913
532687,REPRO INDIA,754.7,758.9,715,727.1,5874,20170913
532689,PVR LTD,1350,1360.5,1318,1323.6,5762,20170913
532690,RAMSARUP IND,1.33,1.35,1.33,1.35,975,20170913
532692,RADHA MADHAV,30,30.5,29.45,29.75,92808,20170913
532693,PUNJ LLOYD,23.25,23.85,22.65,22.75,714320,20170913
532694,BARTRONICSIN,15,15.05,14.55,14.58,14185,20170913
532695,CELEBRITYFAS,16.4,17.35,16.05,16.35,26579,20170913
532696,EDUCOMP SOLN,8.07,8.1,7.91,8,35754,20170913
532698,NITINSPINNER,119.4,119.8,117,117.2,5788,20170913
532699,ROYALORCH,120.15,126.5,119,119.4,10287,20170913
532700,ENT NETWORK,845,846,842,845.55,62,20170913
532701,SREE SAKTHI,4.05,4.59,4,4,4456,20170913
532702,GUJ PETRONET,198.9,200.75,196.25,197.05,93425,20170913
532705,JAGRAN PRAK,179.95,184,177.8,179.15,1477,20170913
532706,INOX LEISURE,241.25,241.25,233.45,234.35,9742,20170913
532707,DYNEMIC PRO,129.85,129.85,124.05,125.2,13213,20170913
532708,GVK POWERINF,12.4,12.58,12.15,12.25,404406,20170913
532710,SADBHAV ENGG,295,303,287.5,295.3,3424,20170913
532711,SUNIL HITECH,13.48,13.5,12.89,12.94,374852,20170913
532712,REL COM LTD,23.2,23.2,21.15,21.8,3531679,20170913
532713,SAKUMA EXPO,143.7,144.8,140,143.1,34435,20170913
532714,KEC INTERN,328.8,328.8,319,322.75,40348,20170913
532715,GITANJALI GE,71.05,73.25,70.1,70.45,84191,20170913
532716,GILLA ARBUT,62.25,62.25,62.25,62.25,350,20170913
532717,INDOTECHTR,207,207,203.1,205.2,2092,20170913
532718,PRATIBHA IND,8.46,8.9,8.42,8.58,20861,20170913
532719,BL KASHYAP,47.25,47.9,45.25,45.5,144442,20170913
532720,M&M FINANSER,447.8,451.7,437.55,440.45,81907,20170913
532721,VISA STEEL,17.25,17.65,16.1,17.25,9612,20170913
532722,NITCO TILES,99.05,101.4,95.4,96.35,123209,20170913
532723,MONNETPRO,10.16,11.22,10.16,11,4145,20170913
532725,SOLAR IND,886.35,925.8,886.35,900.5,7481,20170913
532727,ADHUNIK MET,4.94,5.14,4.7,4.81,26375,20170913
532728,MALU PAPER,25.4,25.4,24.5,24.55,2885,20170913
532729,UTTAM SUGAR,193.5,200,190.5,193.95,4995,20170913
532730,STL GLOBAL,16.95,18,16.8,17.45,33968,20170913
532732,KEWAL KIRAN,1665.05,1670,1665,1670,13,20170913
532733,SUN TVNET,819.05,833.9,809.25,813.2,169057,20170913
532734,GODAWARI POW,129,129,125.05,127.75,11048,20170913
532735,RSYSTEMINT,40,40,37.25,38.9,4157,20170913
532737,EMKAY GLOB F,303,305.15,290,305.15,38155,20170913
532738,TANTIA CONS,17.7,17.7,16.45,16.55,6603,20170913
532740,LOKESH MACH,80.95,82.5,78.2,79.45,48561,20170913
532741,KAMDHENU,132,134.5,129.5,130.65,5093,20170913
532742,PAUSHAK LTD,744,744,723.05,731.8,461,20170913
532744,GTN TEXTILE,20.55,21.7,20.55,21.7,224,20170913
532745,INDICAP,81.1,84.75,81.1,84.4,7009,20170913
532746,UNITY INFRA,5.6,5.65,5.57,5.63,10000,20170913
532748,PRIME FOCUS,102,102.3,98.15,98.5,9743,20170913
532749,ALLCARGO,175,177,171.2,172.15,17025,20170913
532751,EASUNREYRL,22,22.4,21.6,21.8,13138,20170913
532754,GMR INFRASTR,17.5,18.5,17.35,17.85,5015667,20170913
532755,TECH MAH,439,452.65,437.45,439.5,167576,20170913
532756,MAHINDCIE,243.8,248,241.5,244.7,18482,20170913
532757,VOLTAMP TRAN,1110,1110,1095,1100.7,1437,20170913
532759,ATLANTA,91,92.9,90,90.5,66285,20170913
532760,DEEP INDS,213.85,214,205.2,206.55,20989,20170913
532761,HOV SERVICES,323.4,323.4,306,308.65,4927,20170913
532762,ACTION CONST,70.4,70.7,68.05,68.35,32725,20170913
532764,GEECEE,151.35,156.55,149.5,152.15,13419,20170913
532765,USHER AGRO,6.15,6.25,6.05,6.1,11536,20170913
532766,RICHA IND,21.25,21.5,20.25,20.55,81365,20170913
532767,GAYATRI PROJ,174.8,181.05,174.6,179.55,12131,20170913
532768,FIEM INDS,940,948.25,927,933.1,1887,20170913
532770,HANUNG TOYS,4.1,4.1,3.95,4.02,11217,20170913
532771,JHS SVEN,68.05,68.75,66.75,67.3,16697,20170913
532772,DCBBANK,189,190.5,187.2,187.6,55570,20170913
532773,GLOBAL VECT,136,142.45,135,138.3,60704,20170913
532775,GTL INFRAST,6.7,6.75,6.51,6.56,673645,20170913
532776,SHIVAM AUTO,67.85,68.5,65.8,66.25,19975,20170913
532777,INFO EDGE,1000,1052.95,998.5,1029.85,11589,20170913
532778,LANCO INFRA,1.03,1.03,1.03,1.03,767326,20170913
532779,TORNT POWER,228,231.5,221.9,222.8,355046,20170913
532780,PARSVNATH,19.05,20.55,19.05,20.55,38644,20170913
532782,SUTLEJ TEXT,889.2,919,877,885.9,1719,20170913
532783,DAAWAT,65.2,67.5,65.2,66.55,53137,20170913
532784,SOBHA,407.1,409,399,400.25,6690,20170913
532785,RUCHIRA PAP,173.2,175.4,171.15,172,5231,20170913
532787,ESS DEE ALUM,45.5,45.5,41.1,41.65,51587,20170913
532788,XLENERGY,1.55,1.68,1.55,1.64,3725,20170913
532790,TANLA,34.7,35.1,34,34.15,25134,20170913
532794,ZEEMEDIA,36.25,36.5,35.65,35.8,80028,20170913
532795,SITINET,25.65,26,24.95,25.65,45887,20170913
532796,LUMAX TECH,542.7,542.7,529.7,532.95,2857,20170913
532797,AUTOIND,75.1,80.8,75.1,79.4,10384,20170913
532798,NTWK MED INV,49.5,51.8,49.2,49.5,383945,20170913
532799,HUBTOWN,120.7,120.95,117.45,118.65,8051,20170913
532800,TV18BRDCST,41.75,43.95,41.75,42.85,1701304,20170913
532801,CAMBRIDGE,93.75,93.75,90.15,90.15,21196,20170913
532803,POCHIRAJU IN,4.3,4.51,4.3,4.33,1925,20170913
532804,TECHNOCRAFT,405.65,412.95,405,406.2,770,20170913
532805,REDINGTON,160,163.65,156.85,159.1,39667,20170913
532806,AI CHAMPDNY,26.95,27.55,26.9,26.9,568,20170913
532807,CINELINE,91,93,88.2,88.5,29615,20170913
532808,PGIL,168.5,170.95,158,159.55,4049,20170913
532809,FSL,40.4,40.6,39.6,39.8,325839,20170913
532810,POWER FINAN,125.8,131.9,125.8,128.8,520248,20170913
532811,AHLUWALIA CO,277.1,277.1,271.05,272.9,4648,20170913
532812,TRANSWARRANT,11.8,11.8,11.79,11.79,680,20170913
532813,C & C CONSTR,51,51.6,50.35,50.5,9761,20170913
532814,INDIAN BANK,283.45,288.25,282.15,283.35,60156,20170913
532815,SMS PHARMACE,90.95,90.95,84.45,85.7,34057,20170913
532817,ORIENTAL,13.6,14.1,13,13.85,2843,20170913
532819,MINDTREE LTD,444,449.8,442.05,443.6,25761,20170913
532820,ELAND,17.4,17.95,17.4,17.65,4700,20170913
532822,IDEA CELL,79,84.5,78.75,82.6,8623971,20170913
532823,EURO CERAMIC,7.2,7.45,7.14,7.44,3955,20170913
532826,RAJ TELE,61.9,62,56.2,61.65,11235,20170913
532827,PAGE INDUSTR,18699,18774.85,18521.6,18574.9,483,20170913
532828,AMD INDUS,34.4,34.45,33.75,33.95,5455,20170913
532829,LAWRESHWAR,74,74.25,71.95,72.5,2381,20170913
532830,ASTRAL POLY,727.95,727.95,710,713.8,3412,20170913
532831,ABHI CORP LT,2.83,2.91,2.83,2.91,1452,20170913
532832,INDBUL REAL,249.95,256,246.35,253.1,1191890,20170913
532834,CAMLIN FINE,74.25,74.55,71,72.45,81653,20170913
532835,ICRA,3920,3920,3890,3915,127,20170913
532839,DISH TV,78.4,80.05,78.1,79.1,268409,20170913
532841,SAHYA INDU,170.4,175.05,168.1,172.9,37707,20170913
532842,SREE RAYALA,143,149.45,143,145.85,13630,20170913
532843,FORTIS,154,154.5,150.05,151.1,269262,20170913
532845,TGBHOTELS,61.45,63,60,60.45,31593,20170913
532847,HILTON MET,40.1,40.9,37.5,37.95,31084,20170913
532848,DELTA CORP,198.95,199.6,193,193.75,409356,20170913
532850,MIC ELECTRON,8.45,8.69,8.26,8.34,93036,20170913
532851,INSECTCID,913.55,946.95,908.55,912.65,22429,20170913
532852,MCD HOLDING,39.65,40.2,38.7,38.9,4424,20170913
532853,ASAHI SONG,330.05,338.45,313.95,331.05,55334,20170913
532854,NITIN FIRE,5.64,5.64,5.45,5.64,1514105,20170913
532855,HARYA CAPFIN,35.8,35.8,35.7,35.7,525,20170913
532856,TIME TECHNO,204,205.15,195,196.25,87892,20170913
532859,HGSL,504.3,513,500,500.85,2211,20170913
532864,NELCAST,75.95,75.95,71.25,72.1,121781,20170913
532865,MEGHMANI,84.25,87.05,81.8,82.75,1302231,20170913
532866,QUINTEGRA SO,2,2,1.99,2,7226,20170913
532867,V2RETAIL,455.05,474.65,408.1,418.8,200017,20170913
532868,DLF LIMITED,196.8,197.6,192.1,192.9,564649,20170913
532869,TARMAT,34.05,42,34.05,39.95,17205,20170913
532871,CELESTIAL,25.15,25.15,23.5,23.75,35666,20170913
532872,SUNPHA ADV,383.6,394.4,382.75,386.35,148792,20170913
532873,HOUSING DEV,65.8,66.35,64.25,64.7,1516309,20170913
532874,SURYACHAKRA,1,1.07,1,1,95425,20170913
532875,ALLIED DIGIT,22.25,22.35,21.55,21.95,59449,20170913
532877,SIMPLEX PROJ,42.1,42.5,41,41.2,7591,20170913
532878,ALPA LAB,29.2,30,28.3,29.6,11618,20170913
532879,SIR SHADI LA,140,140,131,132.05,11517,20170913
532880,OMAXE LTD,200.3,201.7,198.3,199.2,160703,20170913
532883,ZYLOG SYSTEM,3.6,3.69,3.53,3.57,6262,20170913
532884,REFEX,18.45,18.65,18.45,18.65,12666,20170913
532885,CENTRAL BK,100,101.2,98.1,98.75,460397,20170913
532886,SEL MANUF,2.65,2.7,2.62,2.67,41187,20170913
532887,NTL,3.98,4.07,3.75,3.91,15066,20170913
532888,ASIAN GRANIT,456.5,461.5,445,449.6,12409,20170913
532889,K.P.R. MILL,799.2,799.2,770,772.4,51059,20170913
532890,TAKE SOLUT,138,138.05,134.2,135.25,9964,20170913
532891,PURAVANKARA,86.05,86.15,80.25,81.1,28413,20170913
532892,MOTILALOFS,1264.85,1285,1258,1261,14779,20170913
532893,VTM LTD,30.95,31.25,30.35,30.6,10482,20170913
532894,IWIND ENERGY,5.7,5.84,5.5,5.79,17185,20170913
532895,NAGREKA CAP,14.6,16,14.6,15.98,152,20170913
532896,MAGNUM VENT,12.79,13.38,12.25,12.3,15793,20170913
532898,POWER GRID,215.4,216,213,213.75,180727,20170913
532899,KAVERI SEED,577.75,591,567,570.85,51775,20170913
532900,SE INVESTM,219.9,251.85,219.9,250.65,35220,20170913
532902,CONSOL CONST,4.7,4.9,4.6,4.67,57368,20170913
532904,SUPREME INFR,76.3,78.5,76.1,76.85,17079,20170913
532906,MAANALU,97.05,101.6,95.2,101.6,26557,20170913
532907,ILFSENGG,37.4,37.7,37,37.2,20606,20170913
532908,SHARON BIO,9.32,9.48,8.7,8.75,204895,20170913
532911,PARLE SOFTWR,10.64,10.64,10.64,10.64,95,20170913
532914,ARCOTECH LTD,89.4,90.6,87.05,87.75,110979,20170913
532915,RELIGARE ENT,46.7,46.7,46.2,46.7,487476,20170913
532916,BARAK VALL,30.15,30.15,29.2,29.2,3600,20170913
532918,RATHI BARS,14.4,14.6,13.95,14.11,15972,20170913
532920,EMPEE DIST,40.35,40.65,39.1,39.25,10741,20170913
532921,ADANI PORTS,392,394.75,385.75,389.9,141365,20170913
532922,EDELWEISS,255,259.7,252.2,253.15,154789,20170913
532923,REN JEWELERY,186,187.8,184.4,185.2,8463,20170913
532924,KOLTEPATIL,204.95,209.7,197.95,199.35,51217,20170913
532926,JYOTHY LAB,419.85,420.35,408.6,410.2,3381,20170913
532927,ECLERX,1243.25,1246.9,1225,1230.7,991,20170913
532928,TRIL,315,320,303.05,305.8,19980,20170913
532929,BRIGADE,266.9,272.8,266.5,267.25,4970,20170913
532930,BGR ENERGY,148,150,143.1,145.1,24399,20170913
532931,BURNPUR,9.3,9.7,9.05,9.32,131405,20170913
532932,MANAKSIA LTD,76.4,77.5,75,75.25,1114,20170913
532933,PORWAL AUTO,41,44.7,41,42.8,30836,20170913
532934,PPAP,382.3,388.45,372.15,374.3,7291,20170913
532935,ARIES AGRO,158,158,152.2,152.8,6160,20170913
532937,KUANTUM,650,696.9,623.05,631.55,10312,20170913
532938,CAPF,825,839,787.9,799.75,240929,20170913
532939,RPOWER,40.4,41.25,40.2,40.35,677818,20170913
532940,J KUMAR INFR,208.65,214.3,205.65,210.15,34116,20170913
532941,CORDS CABLE,112,126.5,112,119.85,4880,20170913
532942,KNR CONST,202.45,204.15,200.25,200.9,6456,20170913
532944,ONMOBILE,59.1,59.1,53,56.25,66579,20170913
532945,SHRIRAM EPC,22,22,21.3,21.4,6798,20170913
532946,BANG,36.15,36.85,35.5,35.55,4328,20170913
532947,IRB INFRA,214.3,215.8,212,212.8,47525,20170913
532948,TULSI EXTRU,3.5,3.65,3.45,3.48,9330,20170913
532951,GSS INFOTECH,21.5,21.95,21.45,21.7,724,20170913
532952,NAHAR CAP,124.65,127,124,124.35,2325,20170913
532953,V GUARD IND,197.5,198.55,193.35,193.8,31590,20170913
532955,RECLTD,163.2,173.4,163.2,170.95,693831,20170913
532957,GOKAK TEXTI,42,42,40.15,41,2154,20170913
532959,GAMMON INFRA,3.8,3.87,3.12,3.18,8659756,20170913
532960,IBVENTURES,252.9,269.8,250.5,265.05,1260363,20170913
532961,SITA SHREE,3.65,3.95,3.65,3.87,21502,20170913
532966,TITAGARH WAG,117,117.9,115.2,115.85,61197,20170913
532967,KIRI DYES,373.25,377.95,365.65,367.25,47486,20170913
532972,SANKHYA INFO,55.2,55.9,50.4,51.3,41760,20170913
532974,ABML,92.85,97.5,92.85,97.5,318295,20170913
532975,AISHWARYA TE,4.75,4.75,4.6,4.61,31221,20170913
532976,JAIBALA IND,11.75,11.75,11.36,11.42,2200,20170913
532977,BAJAJ AUTO,2930,2970,2922,2931.25,10889,20170913
532978,BAJAJ FINSE,5699,5789.5,5673.7,5709.8,13691,20170913
532980,GOKUL REFOIL,22.85,22.85,21.5,21.7,3503,20170913
532983,RPG LIFESCI,414.65,441.8,406,420.35,45882,20170913
532985,KOTAK SENSEX,325,325.95,324.25,324.5,1228,20170913
532986,NIRAJ CEMENT,28.5,28.5,27.25,28.45,2703,20170913
532987,RANE BRAKE,1255,1350,1255,1264,15948,20170913
532988,RANE ENGVL,611,679,611,634.25,12224,20170913
532989,BAFNA PHARMA,28.9,28.9,27.6,27.7,9600,20170913
532990,METKORE,3.4,3.4,3.4,3.4,11607,20170913
532992,CHL LTD,19,19,18.05,18.05,678,20170913
532993,SEZALGLASS,4.74,4.74,4.74,4.74,3352,20170913
532994,ARCHIDPLY IN,95.15,96.55,92,92.7,7535,20170913
532997,KSK ENERGY,6.7,8.12,6.7,8.12,2507815,20170913
533001,SOMI CONVEY,44.1,44.1,44.1,44.1,431,20170913
533008,OCL IRON&ST,3.81,4,3.8,3.8,12368,20170913
533012,LANDMRK PRO,3.28,3.28,3.11,3.28,3600,20170913
533014,SICAGEN IND,38.45,38.7,37,37.6,15307,20170913
533022,20 MICRONS,38.8,38.9,37.7,37.9,5260,20170913
533023,WABCO,5839.9,6099,5780,6062.4,2665,20170913
533029,ALKALI,79.2,79.2,71.65,75.25,61124,20170913
533033,ISGEC,6096.85,6096.85,5950,6000.35,882,20170913
533047,INDIAN MET,702.65,715,674.6,680.25,21881,20170913
533048,GI ENGINERG,3.34,3.35,3.34,3.35,255,20170913
533056,VEDAVAAG,70,73,70,70.8,7094,20170913
533068,ARROW TEX,46.1,47.5,45.7,45.85,9931,20170913
533078,MANJEERA,53,53,53,53,50,20170913
533080,MOLDTKPACK,294.65,303,293.2,297.95,9325,20170913
533088,MAH HOLIDAY,360.5,370,348.05,350.75,11556,20170913
533090,EXCEL,71.7,76,70.45,74.8,123984,20170913
533093,RAJ OIL,1.24,1.33,1.24,1.33,4300,20170913
533095,BENGLA& ASM,1692,1711,1640,1665,6156,20170913
533096,ADANI POWER,33.15,33.45,31.7,31.9,1570959,20170913
533098,NHPC,29,29.2,28.6,28.7,322985,20170913
533101,SURYAMBA SP,61.05,64,61.05,64,123,20170913
533103,JINDALCOTEX,12.4,12.4,11.65,11.84,8327,20170913
533104,GLOBUS SPR,75.4,75.9,74.5,74.8,9471,20170913
533106,OIL INDIA,331.2,333.8,316.95,323.6,96471,20170913
533107,RDEL,56.3,60.95,56.1,59.55,1393904,20170913
533108,BHILWRA TEC,15.95,15.95,13.26,13.46,6824,20170913
533109,EURO MULTI,2.2,2.3,2.1,2.3,7040,20170913
533110,SH PRECOTED,0.5,0.5,0.49,0.49,1863,20170913
533121,SQSBFSI,471.95,488,465.25,469.75,1033,20170913
533122,RTNPOWER,5.87,6.53,5.86,6.21,3053082,20170913
533137,DEN NETWORK,89.9,92.65,88.7,90,80036,20170913
533138,ASTEC LIFE,612,612,593.4,594.9,5961,20170913
533144,COX KINGS,270.1,273.85,268.9,270.3,5858,20170913
533146,DLINK IND,97.65,99,96,96.65,20062,20170913
533148,JSW ENERGY,78.25,81.65,75.85,77,5439855,20170913
533149,ESSAR SECU,21.5,22.45,20.85,22.4,131,20170913
533150,GODREJ PROP,658.6,679.25,625.35,632.9,97630,20170913
533151,D B CORP,371.1,371.1,362.05,365,1040,20170913
533152,MBL INFRA,22.85,22.85,22.1,22.2,21849,20170913
533154,INFINITE,222.9,223,213.5,215.7,9348,20170913
533155,JUBL FOOD,1417.8,1422.7,1306.8,1321.8,298586,20170913
533156,VASCON ENG,37.15,37.95,36.5,36.65,121615,20170913
533157,SYNCOM HEAL,4.8,4.95,4.56,4.8,34888,20170913
533158,THANGAMAYIL,382.95,382.95,360,367,1509,20170913
533160,D B REALTY,38.1,39.35,38,38.5,130914,20170913
533161,EMMBI,191,191,190,190.05,508,20170913
533162,HATHWAY CAB,32.25,32.6,31.85,32.15,6977,20170913
533164,TEXMO PIPES,23.7,23.7,22.75,22.85,30629,20170913
533166,SUNDARAMMUL,2.97,3.07,2.95,2.99,129953,20170913
533167,CORO ENGG,51.6,52.25,51.5,51.5,8387,20170913
533168,ROSSELL IND,110.4,113.5,108,110.25,9017,20170913
533169,MAN INFRA,69.9,70.6,67.95,68.65,478047,20170913
533170,TAMBOLI CAP,89.9,92,84.7,85.45,28732,20170913
533171,UNITED BANK,18.7,18.9,18.5,18.55,57856,20170913
533176,DQ ENT,13.57,13.85,13.15,13.17,58207,20170913
533177,IL&FS TRANS,79.75,81.2,79.75,80.3,69241,20170913
533178,PRADIPOVERS,2,2,1.8,1.81,1977,20170913
533179,PERSISTENT,617.15,623.5,590,618.65,5459,20170913
533181,INTRASOFT,509.05,517,495,498.9,2353,20170913
533189,GOENKA DIAM,0.28,0.28,0.28,0.28,133054,20170913
533192,KCP SUGAR IN,28.55,29.65,28.55,28.65,59664,20170913
533193,KIRLOSKAR EL,50.4,51,48.65,49.25,81166,20170913
533200,TALWALKAR,291.55,294.75,289.45,290.4,6927,20170913
533202,NITESH EST,9.9,10,9.64,9.65,54776,20170913
533203,TARAPUR TRA,8.88,9.45,8.38,8.52,52285,20170913
533204,MANDHANA,8.1,8.87,8.1,8.1,487809,20170913
533206,SJVN,34.15,34.9,34.15,34.35,92121,20170913
533207,JPINFRATEC,15,16,14.9,15.25,593558,20170913
533208,EMAMI PAPER,175.1,175.9,172.05,175,993,20170913
533210,KRITI NUTRI,16.7,19.35,16,19.3,277165,20170913
533211,PARAB DRUGS,6.85,6.88,6.65,6.88,4455,20170913
533212,GKB OPHTHA,108.25,119.95,108.25,112.5,83,20170913
533213,FRONT SEC,57,57,57,57,100,20170913
533216,TECHNOFAB,236,240,235,239,400,20170913
533217,HMVL,253.8,264.85,253,259.4,1061,20170913
533218,EMAMI INFRA,205.15,205.15,191,193.5,65480,20170913
533221,ASIAN HTL W,155,156,155,156,612,20170913
533227,ASIAN HTL E,265,268.5,263,268.5,1071,20170913
533228,BHARATFIN,966.95,968.95,947,952.5,150828,20170913
533229,BAJAJ CORP,400,402,395.1,399.2,2257,20170913
533230,HDFCMFGETF,2780,2817.98,2780,2797.33,144,20170913
533239,PRAKASHSTL,0.33,0.34,0.33,0.34,11438,20170913
533244,GOLDIWIN,268,268,266.31,268,346,20170913
533248,GPPL,140.45,147.6,139.95,146.65,92036,20170913
533252,WELSPUN INV,117.9,118,112.05,115,255,20170913
533257,INDOSOLAR,6.95,7,6.75,6.78,114820,20170913
533259,SASTASUNDR,82.4,82.4,82.35,82.35,52,20170913
533260,CAREERP,150,152.5,142,143.45,47136,20170913
533261,EROS MEDIA,207.2,209.1,204.7,205.3,68418,20170913
533262,RAMKY INFRA,100,100,96.65,97.4,15445,20170913
533263,GREENPOWER,8.76,8.82,8.65,8.67,20077,20170913
533264,ELECTROSTEEL,4.02,4.06,4.01,4.02,327970,20170913
533267,CANTABIL,66.05,72.9,66.05,68.6,3580,20170913
533268,SEATV,3.41,3.75,3.41,3.75,986,20170913
533269,VATECH WABA,628.9,641,628,634.1,12042,20170913
533270,BEDMUTHA IN,29,29.65,28.85,29.65,2140,20170913
533271,ASHOKA,199.1,203,196.05,198.25,36089,20170913
533272,CEBBCO,10.65,10.65,10.12,10.19,21169,20170913
533273,OBEROI REAL,417,422.25,398,399.5,9503,20170913
533274,PRESTIGE,257,258.25,255.3,257.25,4402,20170913
533275,GYSCOAL,6.62,6.7,6.5,6.53,74745,20170913
533276,BSLIMITED,1.63,1.63,1.55,1.58,244807,20170913
533278,COAL INDIA,257,259.5,255.15,256.1,193965,20170913
533281,TECHNO ELE,365.5,366.5,350,354.95,75446,20170913
533282,GRAVITA,128.15,131.65,125,125.9,145255,20170913
533284,RPP INFRA,246.2,289.5,242.1,284.9,360593,20170913
533285,RDB REALTY,41,41,39.05,39.75,1993,20170913
533286,MOIL LTD,400,418,400,412.8,114748,20170913
533287,ZEE LEARN,43.25,43.75,42.7,43,47823,20170913
533288,CLARIS LIFE,377.7,379,373.5,374.75,31503,20170913
533289,KESAR TERMI,228.6,228.6,216.1,217.2,13821,20170913
533292,A2ZINFRA,37.6,38.5,35.1,35.9,446648,20170913
533293,KIRLOIL ENG,364,364,358.05,358.55,450,20170913
533294,RAVI KUMAR,9.01,9.3,9.01,9.03,4190,20170913
533295,PUNJABNSIND,47.05,47.55,46.7,46.95,17357,20170913
533296,FMNL,157.1,172,156.45,157.6,73943,20170913
533298,SURANASOL,15.15,15.15,14.9,14.9,8210,20170913
533301,SHEKHAWATI,0.3,0.3,0.28,0.3,64010,20170913
533302,KALYANI INV,1908.15,1941,1899.95,1902.05,984,20170913
533303,BF INVEST,186.6,192.2,185.05,186.05,33196,20170913
533305,SRS REAL,9.8,9.8,9.25,9.74,1228,20170913
533306,SUMMIT SECU,760,760,731.05,731.25,1331,20170913
533309,DALMIABHA,2799,2846.55,2771.75,2780.3,12294,20170913
533315,INNO INVEST,9.53,9.53,9.53,9.53,2500,20170913
533316,STEL,101,103.85,98,99.3,15252,20170913
533317,OMKAR SPC,87.75,89.5,85,85.5,47659,20170913
533320,JUBILNT IND,221,230.9,220,221.75,9078,20170913
533326,TEXMACO RAIL,94.2,94.45,92.2,92.75,1061087,20170913
533329,IND TERRAIN,205.35,205.35,198.15,199.25,294,20170913
533333,FINEOTEX CH,29.25,29.65,27.9,28.5,49511,20170913
533336,DHUNINV,360,364,349,361.7,1015,20170913
533339,ZEN TECH,54.1,54.8,53.45,54,19982,20170913
533343,LOVABLE,242.4,246.8,236,238.35,27964,20170913
533344,PTCFIN SER,39.95,40,38.6,38.9,578108,20170913
533385,N100,382.99,383.45,379,383,610,20170913
533389,SHILPI CABLE,25.15,26.5,25.15,25.9,171890,20170913
533393,TCI DEVELP,441,441,440,440.6,48,20170913
533398,MUTHOOT FIN,520,525.8,505.45,508.4,137189,20170913
533400,FCONSUMER,66.05,66.7,62.95,63.25,1760930,20170913
533401,SERVALAKSHMI,1.37,1.37,1.37,1.37,2500,20170913
533407,CIL NOVA,35,36.9,33.6,34.3,2662,20170913
533411,SANGH FORG,38.35,40.3,38.35,38.7,714,20170913
533451,KARMA ENERG,36.55,40.85,36.5,38.15,6389,20170913
533452,WEIZMANN FX,830,830,804.05,807.3,1558,20170913
533470,RUSHIL DECOR,802.65,805.5,794,798.2,7266,20170913
533477,ENKEI WHEEL,433,436,424.1,429.9,7408,20170913
533482,KRIINFRA,91.5,91.8,88.6,89.35,33053,20170913
533499,BGLOBAL,5.7,5.79,5.37,5.6,8893,20170913
533506,INVENTURE,12.53,12.75,12.53,12.6,6550,20170913
533519,LNT FH,202.95,206.4,201.6,202.25,624156,20170913
533520,SORILHOLD,48,48,48,48,30901,20170913
533540,TREE HOUSE,15.2,15.34,15.01,15.11,4740,20170913
533543,BROOKS LABS,113.35,116,111.4,112,14346,20170913
533552,RUPA & CO,432,447.6,430,436.85,14353,20170913
533553,TD POWER,217.3,217.6,211.95,213.05,2213,20170913
533569,SRS LIMITED,3.32,3.34,3.17,3.29,826886,20170913
533570,AXISGOLD,2581.01,2645.97,2581,2605.01,59,20170913
533573,ALEM PHARMA,498,512.95,498,510.6,3558,20170913
533576,VASWANI IND,17,17.5,14.1,16.08,34338,20170913
533581,PG ELECTRO,350,372.7,350,362.75,44930,20170913
533605,PRAKASH CON,4.14,4.14,3.83,3.91,99919,20170913
533608,RDB RASAYAN,60.9,60.9,58.3,58.45,12107,20170913
533629,TIJARIA PPL,7.22,7.37,7.22,7.37,5142,20170913
533632,ONELIFE CAP,25.95,30.9,25.95,29.85,51377,20170913
533638,FLEXITUFF,86,86.8,83.7,86.8,3348,20170913
533644,UJAAS,22.75,23,22.35,22.7,57039,20170913
533655,TRIVENITURB,134.6,143.35,133.5,138.4,20451,20170913
533676,INDO THAI,58,63.45,55,56.55,68012,20170913
533704,ESSAR SHIP,27.05,27.75,27.05,27.5,13138,20170913
533719,IDBIGOLD,2776,2776,2776,2776,6,20170913
533758,APL APOLLO,1750.35,1757.85,1685,1695.15,775,20170913
533761,GPT INFRA,176,181.15,162.4,163.65,50879,20170913
533896,FERVENTSYN,22.75,26.5,21.7,25.7,6484,20170913
533982,TERASOFTWARE,61,63.45,59.6,61.5,9115,20170913
534060,PMCFIN,0.35,0.36,0.35,0.35,503898,20170913
534063,FUT SOL,33.4,33.4,33.4,33.4,170,20170913
534064,AIML,183,183,182.5,182.5,13004,20170913
534076,ORIENT REF,154.2,154.2,147.35,147.9,12747,20170913
534091,MCX LTD,1149.9,1152.95,1116,1119.35,19371,20170913
534139,SCHNEIDER,126.1,126.4,122.1,122.5,29341,20170913
534184,NORL,3.17,3.25,3.15,3.24,32971,20170913
534190,OLYMPIC,13,13.4,13,13,5860,20170913
534309,NBCC,215,215.3,209.05,210,104493,20170913
534312,MT EDUCARE,63.25,64.4,62.5,63,46043,20170913
534328,HEXATRADEX,28,28,28,28,175,20170913
534338,MAXHEIGHTS,58.05,58.05,54.95,55,4424,20170913
534369,TBZ LTD,123.3,123.3,118.8,119.65,96373,20170913
534392,VSSL,134.75,140,134.75,137,1052,20170913
534425,SPECIALITY R,117.65,121.5,115.9,118.25,12021,20170913
534532,LYPSA GEMS,41,41,39.5,39.75,42651,20170913
534535,BIOGRPAPER,1.08,1.08,1.08,1.08,1100,20170913
534597,RTNINFRA,6.07,6.08,5.95,6.01,112037,20170913
534598,SEPOWER,9.6,9.88,9.41,9.88,8282,20170913
534600,JTL INFRA,63,72.25,61.2,70.35,63883,20170913
534612,AMTL,30.5,31.25,29.55,30.2,21034,20170913
534615,NECC LTD,38.65,43.7,37.6,42.7,319105,20170913
534618,SANGAM ADV,32.25,33.5,32.25,32.65,9000,20170913
534623,JUPITER INFO,78.05,82.7,78.05,81.65,16419,20170913
534674,DUCON,41.75,43.5,40.45,41.2,96163,20170913
534675,PROZONINTU,44.8,44.9,43,43.45,39743,20170913
534680,SRG HFL,214,215,207,207.15,3012,20170913
534690,LAKSHMIVILAS,165,166.7,161.85,164.2,133829,20170913
534691,COMFORT COM,28.25,28.25,28.25,28.25,1507,20170913
534708,RCL RETAIL,10.2,10.25,10.2,10.25,12000,20170913
534731,BRONZE INFRA,0.72,0.74,0.7,0.74,13760,20170913
534734,RMCHEM,12.15,12.15,12.15,12.15,662,20170913
534741,VIRTUAL GLO,1.29,1.3,1.26,1.26,4335959,20170913
534742,ZUARI AGRO,490.7,496.45,476,482.15,16430,20170913
534748,STEEL EXCH,80.3,84.6,80,81.8,58373,20170913
534756,TARA JEWELS,29.7,29.7,28.5,28.85,12953,20170913
534758,CIGNITI TECH,250.15,250.15,245.35,250.15,16129,20170913
534796,PANKAJ POLY,41.5,41.5,41.5,41.5,50,20170913
534804,CARERATING,1498,1507.9,1484,1488.35,779,20170913
534809,PC JEWELLER,352.65,355.2,347.25,348.95,41835,20170913
534816,BH INFRATEL,370.5,374.1,367.2,370.55,75296,20170913
534976,VMART,1440,1469.5,1427.7,1449.65,2508,20170913
535136,KAVITA FAB,8.03,8.03,8.03,8.03,10,20170913
535141,SUNSTAR R,30,30,28.1,29.35,727054,20170913
535267,COM FINCAP,14,14.2,13.85,14.1,13585,20170913
535276,SBISENSEX,340,340.8,338,340.8,174,20170913
535322,REPCO HOME,675,683.25,658.9,663.3,11182,20170913
535458,NRB IND BEA,31.8,32.95,31.6,31.9,1344,20170913
535467,AIFL,394.45,394.75,389.1,392.2,74267,20170913
535566,KIFS FSL,59.8,59.8,59.8,59.8,2358,20170913
535601,SREELEATHER,165.5,172,165,169,837,20170913
535602,SHARDA MOTOR,2845,2850,2795,2801.95,690,20170913
535620,BINNY MILLS,225,233,225,226.55,26,20170913
535621,SV GLOBAL,136,141,136,141,649,20170913
535648,JUSTDIAL,392.95,396.35,387.35,389.5,196064,20170913
535657,OONE,2.93,2.93,2.93,2.93,2000,20170913
535658,PAWANSUT,8.69,8.69,8.11,8.32,87641,20170913
535667,IFINSEC,18.5,19.7,18.5,19.7,32750,20170913
535693,BRAHM INFRA,33.5,38,33.5,38,244286,20170913
535754,ORIENT CEM,162.35,167,159.8,163.45,31834,20170913
535755,ABFRL,173.35,174.6,169,169.65,71419,20170913
535789,IBUL HSG FIN,1289,1291,1266.1,1269.6,189808,20170913
535916,ALSL,8.25,8.25,8.25,8.25,8000,20170913
536128,VKJINFRA,5.61,5.61,5.6,5.61,540637,20170913
536170,KUSHAL,121.35,121.35,121.35,121.35,28000,20170913
536264,TIGER LOGS,171,171,166.25,167.6,16664,20170913
536493,JKAGRI GEN,932.85,979.45,895.2,979.45,2027,20170913
536507,FUTLIF FAS,405,409.45,370,373.5,70913,20170913
536565,TRIMURTHI,8.8,8.8,8.8,8.8,90,20170913
536659,PVVINFRA,19.15,19.15,17.6,17.95,14222,20170913
536773,JIN POLY INV,63.85,65.65,63.85,64.3,2936,20170913
536799,SRS FINANCE,9.65,10.8,9.65,10.7,1610,20170913
536960,M100,19.05,20,19.05,19.95,500,20170913
536974,CAPTAIN POLY,168,170,167,167.9,3682,20170913
537007,NIFTYIWIN,103,103.9,103,103.2,1106,20170913
537008,NIF100IWIN,110,110.49,110,110.49,2,20170913
537069,ARNOLD HOLD,7.3,7.5,7.15,7.15,16611,20170913
537092,MODEX INT,38.5,41.6,37.75,41.6,168,20170913
537253,SUNIL HEALTH,75.75,76,69,74.55,22180,20170913
537254,RCI IND,210.5,211,185.25,188.8,150483,20170913
537259,SUYOG TELE,347.65,348.8,306.55,322.6,75,20170913
537291,NATH BIOGEN,429.45,459,425,431.1,182554,20170913
537292,AGRI TECH,105.1,115.6,104.6,114.35,131170,20170913
537524,VIAANINDUS,26,27.5,25.7,26.35,395694,20170913
537536,DENIS CHEM,114.6,116.65,111,111.95,7886,20170913
537582,UNISHIRE,5.75,5.75,5.75,5.75,30000,20170913
537708,KOTAKNIFTY,102,102.5,102,102,617,20170913
537750,KIRAN VYPAR,107,108.95,106,108.3,3048,20170913
537800,MANGALAM IND,1.27,1.27,1.21,1.21,2105,20170913
537839,PHOENIX TN,12.6,12.6,11.6,12.59,5545,20170913
537840,RAUNAQEPC,159.5,168.95,155.15,155.4,4930,20170913
538019,OBI LTD,44.6,44.6,41.45,41.7,5399,20170913
538057,CPSE ETF,27.83,28.48,27.8,27.95,332247,20170913
538092,JOONKTOLLEE,156,159,156,157.55,11,20170913
538128,WOMENS NEXT,69,69,66,68,50000,20170913
538212,SHARP INV,1.43,1.43,1.43,1.43,3300,20170913
538268,WONDERLA,347.7,358,342.65,353.1,14550,20170913
538401,MAESTROS ELE,27.9,27.9,26.75,26.75,2500,20170913
538402,SPS,136,139,135,138,8000,20170913
538476,CTL,4.72,4.8,4.51,4.64,116528,20170913
538520,SBL,0.31,0.31,0.31,0.31,1120,20170913
538540,RLFL,0.27,0.27,0.27,0.27,1101,20170913
538541,INCEPTUM,7.68,7.68,7.68,7.68,5,20170913
538546,BANSAL ROOF,75,78,73,78,14000,20170913
538547,OASIS,98.5,98.5,88.3,95.7,8427,20170913
538548,VITANAGRO,5.4,5.4,5.4,5.4,6,20170913
538557,SAIBABA,34.45,34.45,34.45,34.45,14028,20170913
538562,SKIPPER,214.5,219.5,213,214.05,93497,20170913
538564,JAMESWARREN,125,128.5,125,128.5,1014,20170913
538566,BESTSTEEL,93,93,93,93,300,20170913
538567,GULFOIL LUB,798.85,804.5,776.5,786.5,2265,20170913
538570,ACHAL,1.47,1.47,1.47,1.47,46130,20170913
538595,GLOSTER,593.4,688,593.4,618.05,20022,20170913
538597,TTIENT,1.57,1.57,1.43,1.43,602,20170913
538598,VISHAL,455,455,455,455,625,20170913
538607,TOYAMIND,7.39,7.95,7.39,7.9,1137305,20170913
538634,VRL,28.65,28.65,28.65,28.65,165,20170913
538635,SNOWMAN,54.9,55.3,53.3,53.7,103036,20170913
538647,PURSHOTTAM,17.7,19.5,17.7,19.5,1085,20170913
538666,SHARDACROP,444.85,453.5,441.4,446.75,1142,20170913
538685,SHEMAROO,385,385,352.3,365.45,8837,20170913
538706,ULTRACAB,118.6,118.6,116,117.75,5795,20170913
538707,RCCL,49,49,47.35,47.35,599,20170913
538708,ETIL,5.18,5.2,5.12,5.12,6149,20170913
538713,ATISHAY,147.9,147.9,142,142,123488,20170913
538715,DHABRIYA,153.2,168,153.2,163.65,2002,20170913
538730,PDSMFL,253,260,253,260,1357,20170913
538742,PANACHE,25,26,23.6,25.7,2079,20170913
538765,JSHL,2.8,2.8,2.56,2.56,50000,20170913
538770,CRANE INFRA,7.53,7.53,7.53,7.53,150,20170913
538771,PINCON,52.5,53.6,51.2,51.45,104030,20170913
538778,AKASHDEEP,30.5,30.5,30.5,30.5,25,20170913
538788,GILADAFINS,32.8,32.8,31.25,32,4401,20170913
538795,SAPPL,246.7,246.7,200,204.35,4778,20170913
538812,AANCHALISP,10.99,12.01,10.05,11.64,108683,20170913
538817,CAPPIPES,85.5,85.65,85.35,85.65,6000,20170913
538834,MEL,51.7,51.7,51.7,51.7,10,20170913
538835,INTELLECT,117,126,116.9,121.55,441600,20170913
538836,MONTECARLO,505.75,509,502,503.35,914,20170913
538837,JSTL,40,41.7,39.6,40.85,1903,20170913
538858,CAMSONBIO,18.2,19.7,17.9,18.8,27354,20170913
538860,PANAFIC,1.77,1.77,1.77,1.77,6095,20170913
538861,AMSONS,9.15,9.75,9.13,9.35,3078815,20170913
538890,MKEXIM,7.17,7.37,7.17,7.36,2139,20170913
538891,SIPROJECTS,234.55,234.7,233,234.4,2201,20170913
538896,KANCHI,60,64,58.9,61,2400,20170913
538902,DHUN TEAIND,271.1,274.75,270,270.1,5054,20170913
538922,COSYN,89,98,86.1,94.65,80919,20170913
538941,RCBFIIBG,11,11,11,11,500,20170913
538942,MERCANTILE,12.4,12.5,12.38,12.5,1807,20170913
538961,GENUSPAPER,5.32,5.6,5.28,5.37,38607,20170913
538962,MINDACORP,135,137.55,130,132.4,341183,20170913
538963,PACT,3.57,3.77,3.53,3.77,4851,20170913
538965,CONCORD,33,33,33,33,1903,20170913
538979,GRNLAM IND,929.95,940,909.95,935.6,184,20170913
538982,HFEFRG,10.45,10.45,10.45,10.45,1000,20170913
538987,TALBROSENG,600,619.7,598,604.3,941,20170913
539006,PTCIL,472,472,425,468.5,83,20170913
539007,PINCONLIFE,43.85,44,41.5,42.15,79268,20170913
539014,KALPACOMME,37.5,37.7,36.5,36.5,18840,20170913
539015,ORTEL,38.55,38.7,37,38.7,14047,20170913
539017,ASHFL,86,86,83,85.35,3647,20170913
539018,BEEKAY,228,232,226,228.25,5278,20170913
539031,SETFBSE100,109.45,109.45,109.05,109.05,745,20170913
539040,TTIL,8.88,8.88,8.51,8.75,2343,20170913
539041,SVPHOUSING,33.25,35,33.2,34.15,10000,20170913
539042,AGIIL,180,180,180,180,9000,20170913
539043,MANAKINDLTD,42.35,43,41.65,42.5,5814,20170913
539044,MANAKSTELTD,30.5,30.5,29.15,30.1,10121,20170913
539045,MNKALCOLTD,7.81,8.2,7.79,8.01,12388,20170913
539046,MNKCMILTD,13.09,13.6,12.7,12.7,7654,20170913
539056,ADLABS,73.05,74.4,70.7,71.05,142772,20170913
539083,INOXWIND,130.15,130.15,128,128.15,31411,20170913
539098,FILTRA,18.25,18.25,18.25,18.25,7500,20170913
539112,SAB,52.15,52.15,52.15,52.15,199,20170913
539113,PML,4090,4095,4015,4080,79,20170913
539118,VRLLOG,342.65,354.25,341,345.15,5869,20170913
539122,BODHTREE,67.95,70.15,67.5,70.15,14566,20170913
539125,LAYLA,12.58,12.58,12.58,12.58,1050,20170913
539126,MEP,101.6,113.6,101.6,109.55,836791,20170913
539131,CLLIMITED,197,197.05,194,194.05,1363,20170913
539132,VEGETABLE,3.92,3.94,3.91,3.94,16516,20170913
539141,UFO,406,407.3,399.4,400.2,4172,20170913
539143,SBCL,55.5,55.6,55.15,55.5,9515,20170913
539149,ICSL,2.65,2.65,2.65,2.65,400,20170913
539150,PNCINFRA,134.95,135.55,134.2,134.75,3952,20170913
539151,ARFIN,1001,1067,1001,1048.45,2861,20170913
539168,SPISYS,8.05,8.42,7.65,8.39,4997,20170913
539169,FUNNY,13.19,13.19,12.18,12.85,103411,20170913
539177,AIIL,34.05,35.75,34.05,34.45,6226,20170913
539195,POEL,53.5,56.35,50.5,55.15,21079,20170913
539196,AEL,81,82,78.5,79.85,14487,20170913
539197,DEVHARI,9.55,9.55,9.55,9.55,200,20170913
539207,MANPASAND,919,919,888.15,892.65,5433,20170913
539217,SRESTHA,9.05,9.05,9.05,9.05,6,20170913
539218,SAUMYA,27.95,27.95,27.95,27.95,200,20170913
539223,AMBITION,62,62,55,57,18000,20170913
539224,HCKKVENTURE,47.05,47.1,47.05,47.1,2500,20170913
539225,JIYAECO,47.95,47.95,46.8,46.8,32400,20170913
539226,MDINDUCTO,153,153,152,152.5,6000,20170913
539227,LOYAL,44,44,44,44,8000,20170913
539228,GPCL,147.5,147.9,146.5,147.5,34500,20170913
539229,MRSS,578.45,578.45,549,554.7,4800,20170913
539251,BALKRISHNA,81.7,83.7,80.9,80.9,2486,20170913
539252,SCFL,8.75,8.75,8.35,8.43,32102,20170913
539254,ADANITRANS,154,156,143,146.6,317710,20170913
539255,STARDELTA,178.55,178.55,178.55,178.55,1105,20170913
539265,AMRAFIN,34,34,34,34,198000,20170913
539267,PCPROD,19.7,19.7,19.7,19.7,5000,20170913
539268,SYNGENE,470.25,480.4,465.15,466.45,14229,20170913
539274,BLFL,8.15,8.17,7.85,8.14,76691,20170913
539275,MSL,127.2,127.2,127.2,127.2,1500,20170913
539276,KAYA,894.6,909,885.6,887.65,2413,20170913
539278,SYMBIOX,4.02,4.02,4.02,4.02,15476,20170913
539287,ORTINLAABS,16.75,17.15,16.5,16.55,16926,20170913
539289,MJCO,438.3,475,437.4,457.1,121247,20170913
539290,BINDALAGRO,25.7,26.4,25.25,25.6,10467,20170913
539291,OZONEWORLD,67.9,69,67.85,68,4539,20170913
539300,AKSPINTEX,47.05,47.05,47.05,47.05,10,20170913
539301,ARVSMART,161,166.35,154.75,156.25,49139,20170913
539302,POWERMECH,536.15,541,536.15,538,179,20170913
539309,RAMASTEEL,166.05,168.45,163.8,165.35,38967,20170913
539312,UTISENSETF,334.9,334.9,333,333,2,20170913
539313,UTINIFTETF,1050,1050,1050,1050,1,20170913
539331,VETO,218.95,223.35,214.55,216.15,44388,20170913
539332,NAVKARCORP,193.25,194.55,191.5,191.6,3315,20170913
539333,PENPEBS,115.95,115.95,108.25,112,8123,20170913
539334,SHREEPUSHK,217,218,210.1,211.4,14484,20170913
539335,CHPLIND,15.3,15.3,15.3,15.3,5,20170913
539336,GUJGAS,849,866.95,820.1,832.55,11295,20170913
539346,SADBHIN,98.3,102.85,98.3,100.2,2414,20170913
539351,PRABHAT,135.65,137.5,133.1,133.25,9649,20170913
539354,POLYSPIN,62,62,59.7,60,1580,20170913
539359,PRITIKAUTO,63.8,63.8,57.7,58,9895,20170913
539391,ACME,12.46,14.54,12.46,13.26,5077,20170913
539398,VISHALBL,42.25,42.25,37,37,18750,20170913
539399,BELLACASA,142.05,146.85,142.05,146,6000,20170913
539400,MALLCOM,203,205,195.35,202.7,357,20170913
539403,ARAMBHAN,37.95,37.95,37.95,37.95,5000,20170913
539404,SATIN,336.05,343.9,292,326.2,17115,20170913
539407,GENCON,149.5,155,144.1,145.05,48397,20170913
539409,NEERAJ,13.97,15.4,13.97,15.39,214,20170913
539436,COFFEEDAY,245,255,244.7,246.6,18883,20170913
539437,IDFCBANK,57.5,59.3,57.2,58.7,1061783,20170913
539447,BEARDSELL,65.05,65.9,63,63.8,8765,20170913
539448,INDIGO,1203.55,1220.8,1192.6,1196.7,59974,20170913
539450,SHK,262.1,267.4,261.3,264.4,10038,20170913
539479,GTV,34.8,34.8,34.8,34.8,5,20170913
539494,SMARTFIN,37.75,37.75,37.75,37.75,25,20170913
539518,UDAYJEW,18.05,19.15,17.6,17.7,9281,20170913
539520,SHAILJA,13.55,13.55,13.55,13.55,40,20170913
539523,ALKEM,1788.6,1814.9,1784,1795.65,1174,20170913
539524,LALPATHLAB,805,815.35,800,804.35,9161,20170913
539526,SCTL,47.7,48,47.7,47.75,8000,20170913
539528,AAYUSH,48.55,48.55,48.55,48.55,500,20170913
539542,LUXIND,1197.1,1215.75,1185.2,1195.3,6655,20170913
539551,NH,304,304,297.4,300,402706,20170913
539593,SHIVA,2.45,2.45,2.36,2.45,236,20170913
539595,NATECO,94.5,95.05,94.35,94.95,95229,20170913
539597,JSLHISAR,199.3,204.25,194.9,195.4,343183,20170913
539599,KEL,28,28,28,28,100,20170913
539620,AINFRA,48.2,48.2,48,48,290,20170913
539636,PRECAM,114.1,128.85,113.3,120.25,73637,20170913
539658,TEAMLEASE,1656.65,1656.65,1600,1607,10119,20170913
539661,ACEMEN,22.3,22.3,22.3,22.3,5,20170913
539678,QUICKHEAL,197.5,197.7,192.8,193.55,27697,20170913
539686,KPEL,304.1,304.1,300,300,2500,20170913
539693,ALORA,9.17,9.17,9.17,9.17,1224,20170913
539697,AIRL,6.99,6.99,6.89,6.89,6500,20170913
539724,HYPERSOFT,9.27,9.27,9.27,9.27,100,20170913
539725,GOKULAGRO,23.85,24.3,22.95,23.15,3052,20170913
539742,SIMBHALS,32,32.75,31.35,31.5,59879,20170913
539767,MNIL,72,72,72,72,33600,20170913
539770,DARJEELING,13.7,13.7,13.55,13.55,9000,20170913
539773,ADVIKCA,39.5,39.5,38.1,39.5,1700,20170913
539784,LICNFNHGP,114,114.2,103.1,108.55,342,20170913
539785,PDMJEPAPER,30.75,30.8,28.75,29.1,57776,20170913
539786,DUNE,4.54,4.54,4.54,4.54,1000,20170913
539787,HCG,266.9,269.15,260,260.75,603,20170913
539798,UMIYA,116.5,116.5,115,115,23750,20170913
539799,BHARATWIRE,106.5,108.05,104.7,105.1,91778,20170913
539806,H1190M36RG,10.4,10.41,10.4,10.41,13600,20170913
539807,INFIBEAM,144.6,147,143.65,144.65,924880,20170913
539844,EQUITAS,169.2,172.25,166,166.65,218607,20170913
539861,SKIL,29.2,30,29,30,53251,20170913
539871,THYROCARE,682.35,682.35,669,674.9,1566,20170913
539872,BAJAJHCARE,282,283.4,282,283.4,2800,20170913
539873,BRONZE,3.09,3.09,3.09,3.09,30,20170913
539874,UJJIVAN,369.4,372,358.1,359.95,151936,20170913
539875,RSDFIN,70,70,70,70,150,20170913
539876,CROMPTON,217.85,225.7,216.65,221.4,54853,20170913
539883,PILANIINVS,2770,2785.7,2750,2785.7,477,20170913
539889,PARAGMILK,255.05,256,246.6,248.45,31370,20170913
539892,H1111ADARG,9.5,9.5,9.5,9.5,1000,20170913
539910,KOCL,2.19,2.19,2.19,2.19,100,20170913
539917,NAGARFERT,16.29,17.75,16.01,16.47,329149,20170913
539921,SEIL,122,122,122,122,3200,20170913
539939,YASHCHEM,90.3,91.15,89.9,90.05,15000,20170913
539940,MAXVIL,97.4,97.4,92.8,93.2,42522,20170913
539943,RXXX1SR2D,9.71,9.71,9.71,9.71,4000,20170913
539944,RXXX1SR2G,10.05,10.05,10.05,10.05,16500,20170913
539947,JLL,16.6,16.6,16.6,16.6,185,20170913
539956,TAALENT,148,159.45,148,150.75,4009,20170913
539957,MGL,1176.2,1184.95,1142.25,1150.15,15883,20170913
539963,ZEAL,443.75,443.95,443.6,443.95,2000,20170913
539978,QUESS,831,845,821.15,838.7,2212,20170913
539979,DIGJAMLTD,12.05,12.1,11.7,11.75,41766,20170913
539980,MIDCAPIWIN,72,72,71.73,71.73,27,20170913
539981,MAXINDIA,138,139.95,138,139.35,7800,20170913
539984,HUIL,829,829,816,816,124,20170913
539985,TITAANIUM,11.3,11.3,11.3,11.3,8000,20170913
539992,LLOYDSTEEL,1.5,1.5,1.46,1.46,48725,20170913
539997,KPL,88.5,88.5,88.5,88.5,1500,20170913
540005,LTI,767.6,773.15,760.1,763.3,4047,20170913
540023,MIENT,48.5,48.75,47,47.5,20369,20170913
540025,ADVENZYMES,280,285,271.5,272.5,82135,20170913
540027,PTIL,81.1,93.8,81.1,93.8,18000,20170913
540047,DBL,609,618,597.85,601.05,41298,20170913
540048,SPAL,410,413,403.05,405.6,4553,20170913
540061,BIGBLOC,84.25,84.5,83.75,83.8,27216,20170913
540063,ECS,20.2,20.45,19.05,20.45,8569,20170913
540064,FRETAIL,560.9,560.9,535,535.85,76506,20170913
540065,RBLBANK,541.7,543.9,530.9,534.35,131430,20170913
540071,CAMSONSEEDS,15.55,15.67,15.15,15.59,202081,20170913
540072,SHIVAEXPO,10.8,10.8,10.8,10.8,10000,20170913
540073,BLS,237.3,244.05,237,239.2,110731,20170913
540080,NARAYANI,36.85,36.85,36.85,36.85,12000,20170913
540081,GOVNOW,42,43.5,40,41.25,6723,20170913
540083,TVVISION,174,175,168.8,174.25,77356,20170913
540108,TAHL,28,28.05,25.9,26.4,82761,20170913
540115,LTTS,783.95,784.95,779.05,783.05,1828,20170913
540124,GNA,290.8,295.95,285.95,287.65,31866,20170913
540125,RADHIKAJWE,18.25,18.25,17.95,18,17600,20170913
540133,ICICIPRULI,434.8,437.8,425,427,77893,20170913
540136,HPL,144.2,148.3,142,147.3,61575,20170913
540143,SAGARSOFT,29,29.95,28,29.9,2225,20170913
540144,DRA,33,33,33,33,2500,20170913
540145,VALIANTORG,535,535,535,535,300,20170913
540146,ACML,52.75,52.8,52.5,52.8,16000,20170913
540153,ENDURANCE,1027.05,1039.05,1008.45,1016.85,3611,20170913
540154,IDFSENSEXE,327.2,327.2,327.2,327.2,3,20170913
540173,PNBHOUSING,1645,1664,1635.7,1651.3,10934,20170913
540175,REGENCY,27.1,28.7,26.95,28.7,11424,20170913
540180,VBL,527.85,538.45,526.7,533.35,1328,20170913
540189,UPROTECH,10.12,10.12,10.12,10.12,11,20170913
540192,LKPSEC,14.31,14.31,13.61,13.71,16968,20170913
540203,SFL,1386.5,1390.05,1350.05,1358.85,240,20170913
540205,AVL,54,54.1,53.9,53.95,32000,20170913
540210,TMRVL,154.6,157.35,147.95,150.6,4788,20170913
540212,TCIEXP,524.15,536.05,524.15,525.3,621,20170913
540222,LAURUSLABS,534.5,536.75,525.2,527.8,12239,20170913
540243,NEWLIGHT,19,19.3,18.25,18.25,3099,20170913
540252,VOL,68,68.5,68,68.15,33000,20170913
540267,FLORACORP,7.2,7.2,7.2,7.2,251,20170913
540268,DHANVARSHA,24,24.2,24,24.2,8715,20170913
540293,PRICOLLTD,89.55,91.75,86.05,87.8,92100,20170913
540310,CFL,11,11,11,11,5,20170913
540311,JITFINFRA,44.05,44.8,43.55,43.75,4361,20170913
540332,TANVI,69,69,69,69,22000,20170913
540358,RMC,50,52.45,50,52.45,12000,20170913
540361,DWEKAM,1.27,1.27,1.27,1.27,3953,20170913
540366,RADIOCITY,398.9,403,390.15,401.45,20785,20170913
540376,DMART,1090.05,1113.95,1086.05,1090.4,131713,20170913
540393,SMLT,72.25,72.5,72.25,72.3,16000,20170913
540396,MANOMAY,36.2,36.2,36.2,36.2,4000,20170913
540403,CLEDUCATE,334,334,324,324.9,2612,20170913
540404,PRIME,120,120.4,120,120.4,4000,20170913
540405,OCEANIC,107,110.5,107,110.5,4000,20170913
540425,SHANKARA,1411,1458.8,1408,1436.1,58936,20170913
540426,RELSTRUCT,36.5,36.5,36.5,36.5,3000,20170913
540455,ESCORP,15.05,15.05,15.05,15.05,8000,20170913
540497,SCHAND,475,479.85,470,472.3,12976,20170913
540519,MEERA,99.5,100,94.95,100,21000,20170913
540526,IRBINVIT,95,95.3,95,95.3,1515000,20170913
540530,HUDCO,85.45,85.45,82.65,83,706340,20170913
540544,PSPPROJECT,359,359.25,353.1,356.1,5116,20170913
540565,INDIGRID,96.09,96.09,95.76,95.81,30618,20170913
540575,STARCEMENT,111.2,115,108.15,112.2,38901,20170913
540593,HEOF1126RG,9.27,9.51,9.16,9.27,40248,20170913
540595,TEJASNET,347.7,350.1,339.95,340.8,8301,20170913
540596,ERIS,600,600,584.15,589.05,8614,20170913
540602,GTPL,138,140.3,137.65,138.3,86477,20170913
540611,AUBANK,554,559.9,551.25,557.8,67887,20170913
540613,GEL,42,42,42,42,3000,20170913
540615,7NR,26.5,27.25,26.5,27.2,24000,20170913
540616,ARTEMIS,123,129,123,127.8,2272,20170913
540621,BHAGYAPROP,18.1,18.1,17.3,17.6,500,20170913
540636,HEOF1100RG,9.3,9.3,9.3,9.3,4000,20170913
540642,SALASAR,266,274,257.65,261.45,66159,20170913
540647,GANGESSEC,84.95,84.95,79.8,80.5,14838,20170913
540648,PALASHSEC,85,87,81.15,82.45,12373,20170913
540649,AVADHSUGAR,1051,1080.95,1050,1068.2,15907,20170913
540650,MAGADHSUGAR,206,210.85,205,210.85,3095,20170913
540652,CTCL,42.05,46,42.05,45,36000,20170913
540653,SINTEXPLAST,106.65,108.1,105.65,106.3,725226,20170913
540669,UTINEXT50,289,289.9,288.3,289.9,1204,20170913
540673,SIS,786.95,786.95,775.05,779.95,1782,20170913
540678,COCHINSHIP,558.5,559,542,544.6,143966,20170913
540679,SMSLIFE,372.2,372.2,372.2,372.2,886,20170913
540680,KIOCL,178.3,178.3,175.9,178.3,13585,20170913
540686,SMRUTHIORG,85,85,85,85,30,20170913
540691,ABCAPITAL,194.95,196.5,192.9,196.5,871480,20170913
540692,APEX,295.05,295.05,295.05,295.05,2719,20170913
540693,SHISHIND,29.9,30,28.55,30,12000,20170913
540694,ANG,87.9,87.95,84,84.75,264000,20170913
540695,DWL,19.2,19.5,19.2,19.5,30000,20170913
555555,SENSEXIWIN,336.64,336.64,335,336.43,278,20170913
570001,TATAMTRTDVR,223,223.85,219.2,220.65,146397,20170913
570002,FELDVR,51,52.8,49.85,51.25,10514,20170913
570003,GUJNREBNDVR,1.52,1.52,1.43,1.43,3839,20170913
570004,JISLBNDVR,66.85,67.3,65.5,65.55,3348,20170913
580001,STAN CHART,59.9,59.9,58.65,58.8,415,20170913
590003,KARUR VY(PS,153.6,155.6,150.25,151.2,299206,20170913
590005,TIDE WATE(PS,5717.65,5717.65,5640,5660.35,290,20170913
590006,AMRUTANJAN,620,621,615,618.3,344,20170913
590013,XPRO INDI(PS,47.5,48,47.5,47.85,1145,20170913
590018,HISARMET(PS,88,90.25,83.2,85.6,70634,20170913
590021,BHARAT RA(PS,3000,3000,2931.05,2931.05,56,20170913
590022,EASTER SI(PS,5.25,5.64,5.12,5.52,77060,20170913
590024,FERT CHE(PS,46.35,47.85,46.35,46.7,43595,20170913
590025,GINNI FIL(PS,45.9,48.9,45.9,47.25,79534,20170913
590030,SOUTH PET(PS,34.45,35.2,33.2,33.45,313595,20170913
590031,DE NORA,262.5,262.5,258.55,259.1,4981,20170913
590041,KAVERI TELE,10.1,10.35,10.1,10.2,101650,20170913
590043,HARITA SEAT,783.95,792,779.9,782.25,354,20170913
590051,SAKSOFT LTD,199.9,200,195,195,841,20170913
590056,SALONA COTSP,82.95,93.5,76.5,85.6,5272,20170913
590062,ANDHRA SUGAR,420,424.25,396.05,401.05,21519,20170913
590065,INDIA MOTOR,800,810,800,810,449,20170913
590066,KCP LTD,125,129.5,123.5,124.65,170312,20170913
590070,RADAAN MEDIA,1.24,1.3,1.24,1.3,3900,20170913
590071,SUNDARAM FIN,1729.5,1770,1710,1727.75,313,20170913
590072,SUNDARAM BRK,503.5,518,500,505.45,1066,20170913
590073,WHEELS INDIA,1428.5,1435,1428.5,1435,55,20170913
590075,LAMBODHARA T,69.95,71.2,68.1,68.45,8863,20170913
590078,MAITHAN ALL,518,529.85,495.95,514.85,24057,20170913
590080,EASTERN GAS,59.95,59.95,54.6,55.8,5905,20170913
590086,ORISSA MINE,1780.1,1892.9,1780.1,1823.1,1486,20170913
590095,GOLDBEES,2694.1,2710,2694.1,2706.3,1017,20170913
590096,LIQUIDBEES,998,1000.01,996.5,1000.01,382832,20170913
590097,KOTAKGOLDETF,263.31,264.6,263.31,264.01,3082,20170913
590098,SBI GOLD ETS,2736.5,2750,2736.5,2750,246,20170913
590099,QUANTUM GOLD,1335,1344.99,1330,1341,83,20170913
590101,UTI GOLD ETF,2652.5,2665,2652.5,2663,275,20170913
590103,NIFTY BEES,1036.75,1041.84,1034.9,1035.07,676,20170913
590104,JUNIOR BEES,288,295,286.6,291.85,290,20170913
590106,BANK BEES,2512,2525.6,2512,2525.6,64,20170913
590107,KOTAK PSU BK,328.5,335,328.5,334.6,618,20170913
590108,PSUBNK BEES,366,385,360,379.25,160,20170913
590110,QUANTUM INDX,1090,1093,1090,1093,4,20170913
590122,ASHIKACR,32.3,32.45,31.95,32,10833,20170913
590126,GRADIENTE,0.81,0.81,0.81,0.81,1001,20170913
590128,SHREE TULSI,11.2,11.2,10.64,10.64,216,20170913
590130,KANCO TEA,80.1,84,80,82.55,953,20170913
590133,GENERA AGRI,6.94,6.94,6.94,6.94,11900,20170913
590134,MADRASFERT,21.75,22.5,21.45,21.65,21491,20170913
600180,HDFC BANK LT,1840,1856,1820,1852.15,233989,20170913
600251,TRENTSL,297.75,297.75,297.75,297.75,43000,20170913
633228,BHARATFIN6,963,967,955,957,88154,20170913
700087,MUKUND CRPS,6.56,7.5,6.56,7.18,114,20170913
700102,SRRAYL ALKPS,7.91,8.94,7.74,8.02,4672,20170913
700133,3DPLM,67.03,67.11,67.03,67.11,2661,20170913
700134,VEDLRPS,10.24,10.28,10.24,10.26,3199723,20170913
717502,JSW NCPS,8.56,8.65,8.55,8.57,64577,20170913
717503,ZEE NCPS,9.71,9.74,9.71,9.72,320228,20170913
800254,SGBAUG24,2850,2850,2850,2850,5,20170913
800258,SGB2016IIA,2810,2810,2810,2810,15,20170913
800259,SGB2016IIIA,2772,2796,2761.45,2796,14,20170913
800268,SGBMAY25,2721.25,2745,2721.25,2745,22,20170913
800269,SGBJULY25,2736,2845,2736,2830.68,57,20170913
934784,LTFINNCDIV,1080,1105,1080,1104.99,200,20170913
934844,0MFL17,1978.99,1979,1978.99,1979,25,20170913
934847,1050TCFS19,1118,1118,1118,1118,10,20170913
934854,1275IIFL18,1041.11,1042.07,1041.11,1042.07,60,20170913
934858,1075SCUF17B,1046.05,1046.05,1046.05,1046.05,390,20170913
934860,SCUF17D,1725,1725.9,1725,1725.9,125,20170913
934866,RFL17F,1715,1720,1715,1717,80,20170913
934867,RFL18G,1621.4,1621.4,1621.4,1621.4,5,20170913
934868,RFL18H,1695.01,1695.01,1695.01,1695.01,10,20170913
934871,1175MFL17,1004,1004,1004,1004,50,20170913
934883,11SREI18IV,1022,1022,1022,1022,2,20170913
934885,SREI2019VI,1551,1600,1551,1600,20,20170913
934887,980STFC18,540.05,540.05,538,538,1485,20170913
934888,940STFC18,1006.6,1006.6,1006.6,1006.6,36,20170913
934896,12MFL18,1040,1040,1040,1040,20,20170913
934913,12IIFLIII18,1043,1050,1043,1050,101,20170913
934914,12IIFLIV18,1070.51,1070.51,1070.51,1070.51,100,20170913
934917,1075STF20,1132,1132,1132,1132,10,20170913
934935,1075SCUF19I,1083,1083,1081,1081,100,20170913
934954,0ECL2019D,1585,1585,1580,1580,61,20170913
935016,12IIHFL2020,1085,1085,1084.1,1084.1,120,20170913
935046,1085SCUF19,1079,1079,1079,1079,100,20170913
935136,971STFC21,1087,1087,1087,1087,50,20170913
935142,0STFC2021,1500.01,1500.01,1500.01,1500.01,35,20170913
935208,105MFL19A,1018,1018,1018,1018,50,20170913
935228,115MFL17E,1003,1014.9,1003,1010.93,55,20170913
935282,105SREI17C,998,1000,998,999,34,20170913
935284,11SREI17D,1046,1050,1046,1050,140,20170913
935288,1072SREI19F,1025,1025,1010,1020,1383,20170913
935290,1125SREI19G,1074,1074,1074,1074,20,20170913
935298,1175MFL17C,991,1000.06,991,1000,480,20170913
935315,940IFCI19C,1004.28,1013,1004.28,1013,96,20170913
935317,990IFCI21D,1085.01,1085.01,1085.01,1085.01,4,20170913
935321,990IFCI24F,1100,1100,1080,1080,352,20170913
935327,1025MFL17,1004,1005.01,1004,1005,349,20170913
935333,1050MFL17,1077,1077.07,1077,1077.07,260,20170913
935345,0MFL21,1405,1413,1405,1413,115,20170913
935347,935IFCI20,1040,1040,1040,1040,50,20170913
935351,940IFCI25,1049.85,1052,1049.85,1050,798,20170913
935355,10ECL18,996.27,996.27,996.27,996.27,20,20170913
935383,849NTPC25,13.62,13.7,13.62,13.64,11042,20170913
935417,975MFL18B,1005,1005,1002.07,1002.07,73,20170913
935423,10MFL18E,1036,1036,1036,1036,25,20170913
935437,975SEFL18A,985.11,1005,985,1005,36,20170913
935455,10SREI18,997.2,999.05,997.2,999.05,39,20170913
935461,1025SREI20,1024,1024,1020,1020.13,116,20170913
935463,1075SREI20,1052.2,1054.95,1050,1054.18,354,20170913
935482,9MFL2017,1000,1000,1000,1000,1,20170913
935484,925MFL18,1003.05,1003.05,1003.05,1003.05,20,20170913
935490,950MFL18,1085,1085,1085,1085,250,20170913
935506,736PFC25,1107.05,1107.5,1107.05,1107.5,20,20170913
935514,760PFC35,1234,1234,1225,1225.9,345,20170913
935540,714REC25,1105,1106,1105,1106,29,20170913
935572,732IRFC25,1121.4,1121.4,1121.4,1121.4,20,20170913
935574,753IRFC30,1183,1196.99,1183,1196.99,286,20170913
935584,76NHAI31,1169,1169,1169,1169,190,20170913
935588,9MFL19,1010,1020.75,1000.11,1015.07,814,20170913
935602,0MFL19AIII,1143.03,1143.03,1143.03,1143.03,25,20170913
935616,753IREDA26,1115,1150,1115,1150,19,20170913
935618,774IREDA31,1176,1183,1176,1178.29,1378,20170913
935640,727HUDCO26,1085,1140,1085,1140,64,20170913
935642,764HUDCO31,1172.22,1180,1172.22,1180,275,20170913
935652,0KFL19,1105.01,1175,1105,1140,1100,20170913
935662,729NHAI26,1130,1130,1130,1130,48,20170913
935666,769NHAI31,1208,1208,1205,1205,35,20170913
935674,769HUDCO31,1190,1190,1190,1190,803,20170913
935690,764NABARD31,1171,1172.95,1170.01,1171,2975,20170913
935700,9MFL19A,1017,1017,1017,1017,100,20170913
935740,872MMFSL26,1020.1,1030,1020.1,1030,80,20170913
935744,87MMFSL21,1017.31,1020,1017.31,1020,35,20170913
935748,88MMFSL23,1025,1025,1025,1025,45,20170913
935752,9MMFSL26,1063.62,1069.95,1063.57,1069.95,250,20170913
935788,10EHFL26,1080,1080,1079,1079,147,20170913
935794,883DHFL19B,1010,1010,1010,1010,48,20170913
935806,920DHFL19B,1042,1044,1042,1044,40,20170913
935810,925DHFL21B,1025,1025,1025,1025,26,20170913
935814,930DHFL26B,1059,1059,1059,1059,19,20170913
935840,925DHFL23B,1039,1039,1039,1039,420,20170913
935896,960SIFL21,1002.1,1002.1,1002.1,1002.1,200,20170913
935904,89RHFL20B,1044,1049,1044,1049,8,20170913
935908,905RHFL22B,1048.1,1048.1,1048.1,1048.1,66,20170913
935912,915RHFL27B,1064,1065,1062.5,1062.5,168,20170913
935916,940RHFL32B,1060,1063,1058.9,1063,340,20170913
935924,912SEFL20B,990,990,990,990,20,20170913
935936,935SEFL22B,995.95,995.95,995.1,995.1,93,20170913
935940,975SEFL22B,1021.25,1021.25,1021.25,1021.25,50,20170913
935966,0MFL25,1020,1030,1020,1030,165,20170913
935994,912SIFL22,988,997,988,992.53,19,20170913
935996,950SIFL22,1020,1020,1020,1020,10,20170913
936000,825MFL19,980,980,980,980,100,20170913
936012,0MFL18D,1010,1010,1010,1010,350,20170913
936020,0MFL25A,1000,1000,1000,1000,10,20170913
936044,800MMFSL27,997,997,997,997,25,20170913
936050,925SEFL22,985,985,985,985,19,20170913
936062,950SEFL27,1006.5,1007.7,1002.51,1003.78,575,20170913
936068,0KFL18F,850,1000,850,926,20,20170913
947637,TPCL02JUN11,1131600,1131600,1131600,1131600,1,20170913
950302,ECLE7H401,139194,139194,139194,139194,155,20170913
950493,843PFC22,5035,5035,5035,5035,2,20170913
950495,843PFC22A,7471.64,7550,7471.63,7500.01,10,20170913
950497,872PFC22A,7605,7605,7605,7605,4,20170913
951012,EFILI7A401,149971,149971,149971,149971,35,20170913
952001,ECLD8I501A,114440,114440,114440,114440,50,20170913
952874,EFILE7J502A,121037,121037,121037,121037,25,20170913
953207,EFILI7L504B,118513,118513,118513,118513,5,20170913
954786,1109IDBI99,965000,965000,965000,965000,2,20170913
955948,1100FCL19A,107214.1,107214.1,107214.1,107214.1,30,20170913
961695,IDFCBKBD1B,8150,8150,8150,8150,10,20170913
961697,IDFCBKBD1D,7760.01,7770.02,7760.01,7770.02,9,20170913
961699,IDFCBKBD1E,5150,5150,5150,5150,4,20170913
961700,IDFCBKBD1F,8050,8050,8040,8040,8,20170913
961703,SBIBIVR,11298,11298,11230,11248.95,242,20170913
961706,IIFCLBDIS2,1597,1597,1597,1597,10,20170913
961708,IIFCLBDIS4,1620.1,1620.1,1620.1,1620.1,20,20170913
961709,IDFCBKBD1G,5100,5100,5100,5100,4,20170913
961710,IDFCBKBD1H,8140,8140,8140,8140,4,20170913
961712,PFCBS2,8125.01,8135.01,8125.01,8135.01,16,20170913
961714,PFCBS4,8230,8230,8230,8230,17,20170913
961715,PFCBT1S1,5270.81,5270.81,5270.81,5270.81,4,20170913
961716,PFCBT1S2,8000,8020.01,8000,8020.01,13,20170913
961719,IDFCBKBD1I,5440,5440,5440,5440,12,20170913
961720,IDFCBKBD1J,8150,8150.01,8150,8150.01,20,20170913
961721,LTINF90122I,1077.16,1077.16,1077.16,1077.16,142,20170913
961722,LTINF9122II,1635,1640,1615.2,1635.25,384,20170913
961727,820NHAI22,1175,1175,1175,1175,100,20170913
961728,830NHAI27,1259.9,1260,1259.9,1259.98,1149,20170913
961730,830PFC2027,1248,1250,1248,1249.01,1009,20170913
961731,8IRFC230222,1158.5,1158.5,1158.5,1158.5,5,20170913
961732,810IRFC2327,1235,1235,1235,1235,5,20170913
961733,HUDCO050322,1126.3,1127.05,1126.3,1127.03,1000,20170913
961735,870IDFCBKA,5250,5251,5250,5251,8,20170913
961736,870IDFCBKB,7845.07,7900,7845.07,7880,16,20170913
961737,870LNT22A,1045,1046,1045,1046,230,20170913
961738,870LNT22B,1573.9,1575.01,1572.06,1575.01,545,20170913
961739,890SREI17A,1011,1015,1011,1011,28,20170913
961740,890SREI17B,1499.7,1499.7,1499.7,1499.7,10,20170913
961743,793REC22,1090.79,1090.79,1090.79,1090.79,50,20170913
961744,812REC27,1165.01,1178.5,1165.01,1178.44,5313,20170913
961748,722REC22TF,1111.1,1111.1,1111.1,1111.1,500,20170913
961750,719PFC2023,1125,1125,1125,1125,501,20170913
961779,871REC28,1270.8,1270.8,1270.51,1270.57,100,20170913
961784,839HUDCO23,1185.1,1190,1185.1,1190,120,20170913
961790,843NHPC23,1125.31,1125.31,1125.31,1125.31,10,20170913
961798,875IIFCL33,1350,1350,1350,1350,18,20170913
961816,901HUDCO34,1345,1350,1345,1350,1104,20170913
961827,823IRFC24,1160,1160,1160,1160,200,20170913
961829,848IRFC24,1185,1185,1185,1185,25,20170913
961830,865IRFC29,1209.37,1240,1209.37,1240,402,20170913
961863,898HUDCO29,1292,1292,1292,1292,40,20170913
961885,888IRFC29,1300,1300,1300,1300,20,20170913
961887,816IIFCL24,1138,1138,1138,1138,1000,20170913
961895,880IIFCL29,1250,1250,1245,1247,18,20170913
961897,880IIFCL34,1300,1300,1300,1300,34,20170913
961906,736NTPC25D,1145,1145,1145,1145,4,20170913
961908,753NTPC30E,1160.05,1160.05,1160.05,1160.05,9,20170913
972490,NABARD10109,18350,18350,18350,18350,20,20170913
972611,IFCI150910D,7481.5,7481.5,7481.5,7481.5,2,20170913
972656,IFCI010811C,10400,10400,10400,10400,10,20170913
972657,IFCI010811D,10950,10950,10935,10940,100,20170913
972660,IFCI310111A,5058,5058,5058,5058,2,20170913
972661,IFCI310111B,8060.1,8080.01,8060.1,8080.01,140,20170913
972663,IFCI310111D,7580,7580,7402,7560,27,20170913
972704,IFCI121211A,7488,7488,7488,7488,4,20170913
972705,IFCI121211B,4970.1,5125,4970.1,5089.29,22,20170913
972706,IFCI121211C,7566,7566.5,7566,7566.5,8,20170913
972713,IFCI150212A,7655,7698,7655,7661,82,20170913
972714,IFCI150212B,5005,5020,5005,5006,27,20170913
972715,IFCI150212C,7230,7499,7230,7350,69,20170913
972719,IFCI310312A,7190,7190,7190,7190,2,20170913
972721,IFCI310312C,6712.15,6800,6712.15,6783.34,26,20170913
972881,825PTCIF21,4950.01,4950.01,4950.01,4950.01,4,20170913
972883,893PTCIF22,5030,5030,5030,5030,4,20170913
972885,893PTCIF22A,7700.1,7721,7700.1,7721,41,20170913
972887,825PTCIF21A,8005,8005,8005,8005,4,20170913