SC_CODE SC_NAME SC_GROUP SC_TYPE OPEN HIGH LOW CLOSE LAST

PREVCLOSE NO_TRADES NO_OF_SHRS NET_TURNOV TDCLOINDI

500002 ABB LTD. A Q 1454.8 1460.8 1439.2
1445.75 1445.75 1438.2 414 105765 153958432
500003 AEGIS LOGIS B Q 191 191 188 189.45 189.45
189.3 235 52763 10014699
500008 AMAR RAJA BA A Q 848.1 854.5 843.05 845.55 845.55
847.7 752 94463 80495404
500009 A.SARABHAI XD Q 9.69 9.69 8.7 8.96 8.85 8.93 102
57806 513384
500010 HDFC A Q 1629.9 1653.3 1625 1647.4
1642 1629.4 1869 61958 101721851
500012 ANDHRA PETRO XC Q 28 28 26.75 27.5 27.6 27.55 121
43027 1176136
500013 ANSAL INFRAS B Q 29 30.2 29 29.7 29.7 28.8 577
179565 5346495
500014 APPLE FINANC XT Q 3.62 3.62 3.4 3.53 3.62 3.46 45
11933 42175
500020 BOM DYEING B Q 89.9 92.95 89.45 90.1 90.1 88.2 7015
1331633 121537781
500023 ASIANHOTNR B Q 131.95 132 129.25 129.5 129.5
131.95 5 394 51671
500024 ASSAMCO B Q 6.74 6.82 6.6 6.63 6.62 6.66 140
174064 1173580
500027 ATUL LTD. A Q 2451 2540 2450 2472.8 2470
2451.95 214 22796 56110734
500028 ATV PROJECTS XT Q 9.27 9.89 9.11 9.25 9.5 9.43 51
14601 136565
500029 AUTOLITE(I) B Q 66.5 67 63.6 64 63.6 65.6 110
9930 647099
500030 AUTORID.FIN T Q 0.78 0.78 0.78 0.78 0.78 0.82 2
200 156
500031 BAJAJ ELECT. A Q 322.1 332.05 322.1 330.55 330.55
322.55 513 15442 5086593
500032 BAJAJHIND B Q 14.85 15.27 14.85 14.97 14.97 14.9 884
602725 9104052
500033 FORCE MOTR B Q 4287 4298 4235 4247.1 4247.1
4265.7 2042 18774 80016202
500034 BAJFINANCE A Q 1372 1413.4 1372 1396.05 1395
1396.65 1649 35735 50131536 XD
500038 BALRAM.CHINI A Q 153.35 153.65 151.6 152.3 151.6
152.4 347 33405 5103126
500039 BANCO PROD. B Q 219.45 223.75 219 219.55
219.55 218.75 261 11564 2555349
500040 CENTURY TEXT A Q 1135.95 1146 1129.1 1133.75
1133.75 1127.6 1567 55133 62756240
500041 BANNARI AMAN B Q 1780 1800 1776.55 1799.85 1799.9
1770.8 8 82 146556
500042 BASF INDIA B Q 1747.5 1747.5 1701 1707.25
1702 1733.75 437 2567 4420797
500043 BATA INDIA A Q 572 573.8 562 563.85 563.85
569.2 772 26401 15004020 XD
500048 BEML LTD A Q 1574.95 1596.95 1550.3
1563.45 1554.3 1568.1 2878 70837 112061043
500049 BHARAT ELECT A Q 172.2 173.45 170.05 171.95
171.95 169.35 3409 419320 72137175
500052 BHANSALI ENG B Q 70.1 71.9 68.8 69.35 69.35 69.6 4880
1116855 78385306 XD
500055 BHUSH STEEL B Q 69.35 70.2 67.1 67.9 67.9 68.75 1225
 194143 13354649
500058 BIHAR SPONGE XT Q 1.72 1.83 1.72 1.8 1.8 1.75 42
5451 9878
500059 BINANI IND. B Q 77.8 82.3 77.8 80.4 80.4 76.95 462
30336 2449712
500060 BIRLACABLE B Q 45.8 46 44 44.35 44 45.4 70
4321 194418
500067 BLUE STAR B Q 619.4 619.4 598.2 612.35 611.6 611.5
291 5644 3433724
500068 DISA INDIA XC Q 5000.05 5199.95 5000 5148.2
5010 5000 17 395 2011175
500069 BNK CAPITAL XD Q 75 75 73.1 73.75 73.75 75.3 21
2019 149214
500074 BPL LTD. B Q 72.2 73.2 71 71.45 71.15 71.9 395
41668 2999043
500078 CAMPH.& ALL XC Q 785.05 795 785.05 795 795
797.3 5 46 36550
500083 CENTURY EXT B Q 4.87 5 4.85 4.89 4.9 4.98 42
35790 175892
500084 CESC LTD. A Q 877.65 880 865.45 868.7 868.7
874.95 845 16251 14148457
500085 CHAMBAL FERT B Q 139.5 140.8 132.25 133.2 133.2 136.85
2770 313335 43052648
500086 EXIDE IND. A Q 228.1 229.5 227 228.55 228.65
228.1 671 125637 28718100
500087 CIPLA LTD. A Q 542.3 547.75 540.3 542.85 543.9
545.7 622 193964 105446184
500089 DIC INDIA B Q 529.05 543 529.05 533.35
540 526.15 47 1292 692303
500092 CRISIL LTD A Q 1985 1992.45 1975.35 1985.55
1990 1984.45 139 795 1576601
500093 CGPOWER A Q 82.9 83.95 80.5 82.75 82.75 83.05 701
118233 9826371
500096 DABUR (I) A Q 298.9 302.7 296 299.9 299.9 297.75
2111 110806 33273864
500097 DALMIASUG B Q 144.9 145 142.4 143.55 144.5 144.35
134 6784 977808
500101 ARVIND Ltd A Q 370 376.4 367.15 373.45 373.45
369.1 1747 130689 48775891
500102 BALARPUR IND B Q 15.75 16.25 15.65 15.9 15.9 15.7 604
463927 7418263
500103 BHEL A Q 135 137.9 134.3 136.05 136.05
134.25 2636 415068 56661027
500104 HIND.PETRO A Q 516.5 520.7 505.55 509.55 509.55
516.1 4818 251323 129246891
500106 IFCI LTD A Q 25.65 26.4 25.5 26.05 26.05 25.65 1998
1808010 47030496
500108 MAHA.TELE B Q 21.45 21.5 20.75 20.85 20.85 21.25 860
471995 9953483
500109 MRPL A Q 123 126.75 120.2 123.05 123.05
122.7 3709 365928 45126251
500110 CHENNAI PET. B Q 360.5 365.55 358.15 361.8 361.8
358.95 873 42303 15310309
500111 REL.CAP. A Q 665 670.6 660.75 663.9 663.9 663.5
4640 300493 200174341
500112 STATE BANK A Q 275 282.75 274.5 280.9 280.9 275
10920 1245617 349619005
500113 STEEL AUTH. A Q 59.8 60.4 59.5 59.7 59.7 59.6 1811
432890 25936169
500114 TITAN A Q 533 536.2 528.4 533.4 531.35 532.05
1292 68233 36345597
500116 IDBI BANK L A Q 55.9 57.55 55.55 57.35 57.35 55.5 3061
904610 51252529
500117 DCW LTD. B Q 36.35 36.6 35.15 35.2 35.2 36.2 665
213220 7581704
500119 DHAMPUR SUGA B Q 189.35 191 188.5 189.15 190
188.5 439 35990 6814011
500120 DIAMINES&CHM XD Q 83.45 84 81 83.05 84 83.6 58
6499 535776
500123 ELANTAS B Q 2025 2025 1985 1992.45 1992.45
2015 117 1341 2682816
500124 DR.REDDY'S A Q 2662.15 2682.8 2644 2667.95
2667.95 2658.2 1250 17836 47516935
500125 E.I.D.PAR A Q 317 318.15 310.7 312.6 311.5 315.15
1217 44248 13924653
500126 MERCK LTD B Q 1076 1084.9 1065.35 1069.7
1075 1075.25 127 937 1008798
500128 ELEC.CASTING B Q 31.3 32.25 31.25 31.75 31.7 31.05 296
63289 2009996
500132 EMPEE SUGARS XT Q 5.05 5.05 4.84 4.99 4.85 5.09 33
9008 44483
500133 ESAB INDIA B Q 661 718.15 655 697.2 697.2 646.5
197 2658 1849418
500135 ESSEL PROP B Q 240.3 242.9 239.8 240.85 240.5 241.45
180 7623 1837092
500136 ESTER INDUS. B Q 42.5 43.2 40.5 40.85 40.85 41.85 493
100074 4163682
500139 FEDDERELEC B Q 72.85 74.3 72.85 73.6 73.6 72.75 119
10005 735391
500141 FERRO ALLOYS XC Q 10.5 11.37 10.45 10.74 10.7 10.86 196
96292 1056827
500143 P.H.CAPITAL XD Q 30 30 28 28 28 29 3
210 6100
500144 FINOL. CABLE A Q 485 495 477.5 486 486 485.15
464 18208 8829200
500147 CMI FPE XC Q 510.9 521 499 499.05 499 498
29 795 400731
500148 UFLEX LTD B Q 388.05 408 387.25 402.4 402.4
387.35 3222 114782 46151068
500150 FOSECO INDIA B Q 1385.05 1385.05 1381 1385 1385
1403.55 7 91 126011
500151 GOLDEN TOB T Q 54.05 54.2 54.05 54.2 54.2 56.05 7
1165 63049
500153 GANESH BENZO XC Q 68.55 70.6 64.3 65.2 65.2 68.2 3253
1181230 79924450
500155 GARDEN SILK B Q 31.4 31.9 30.85 31.1 31.1 31.1 90
15741 494879
500159 METROGLOBL XC Q 72.5 74 71.55 73 73 72.95 19
367 26634
500160 GTL LTD. B Q 13.21 14.19 13.21 13.77 13.79 13.56 234
72086 998304
500163 GODFREY PH B Q 1255.65 1272.25 1243.9 1254.3
1254.3 1253.2 945 16207 20371830
500164 GODREJ IND A Q 659 670 651.2 658.05 658.05
658.4 1795 54047 35699986
500165 KANSAI NERO A Q 445.4 446.85 435 437 437 441.1
270 5787 2549143
500166 GOODRICKE XC Q 239.15 242.7 232.25 237.7 237.1
 238.55 115 8530 2034857
500168 GOODYEAR (I) B Q 919 929 905 909.55 909.55
910.25 722 18047 16553413
500170 GTN INDUS B Q 18.6 19.6 18.6 19.6 19.6 18.5 9
3350 63390
500171 GHCL LTD B Q 237.45 246 237.35 243.35
243.85 236.1 628 29918 7287136
500173 GUJ.FLOURO B Q 745.75 807.6 739.9 782.15 782.15
740.65 1962 49388 38712137
500179 HCL INFOSYS B Q 47.45 48.25 46.9 47.1 46.95 47.4 1293
292370 13917269
500180 HDFC BANK A Q 1655 1663.4 1653.1 1658.7
1658.7 1650.6 1213 38172 63323034
500182 HEROMOTOCO A Q 3707.05 3745 3707.05 3721.4
3721.4 3707.05 777 9740 36343742
500183 HIMACHAL FUT B Q 12.98 13.08 12.74 12.82 12.82 12.97 481
365803 4714110
500184 HSCL B Q 75.5 76.6 74.05 74.3 74.3 74.8 809
135635 10169199
500185 HIND.CONSTN. A Q 41.7 42.3 40.95 41.1 41.1 41.4 1992
940431 39175555
500186 HIND.OIL EXP B Q 72 74.35 71.95 72.65 72.65 71.3 1073
191954 14071884
500187 HSIL B Q 408.95 424.75 407.5 412.8 412.8
404.15 1618 48661 20278488
500188 HINDUS.ZI A Q 271.2 271.2 264.95 266 266 269.35
1104 102057 27411864
500189 HINDUJA VENT B Q 458.1 473 458.1 460.2 460.2 464.55
24 592 276160
500191 HMT LTD. Z Q 38.5 38.75 37.55 38.55 38 38.25 31
8389 318078
500193 HOTEL LEELA. B Q 22 22.15 21.5 21.65 21.65 22 105
38389 835548
500199 I.G.PETRO B Q 439 476.9 437.15 454.5 454.5 435
2826 77172 35472230
500201 IND.GLYCOLS B Q 199.5 206.9 199.05 201.2 201.2 199.1
1702 82668 16848968
500206 MARGO FIN XT Q 9.5 9.5 9.5 9.5 9.5 10 1
175 1662
500207 INDO RAMA B Q 31 31.5 30.85 31.2 31.2 31 85
13350 416914
500209 INFOSYS LTD A Q 946 957 944.3 947.5 947.5 951.05
2389 95135 90385488
500210 INGERSOLL B Q 884.6 890 874.3 887.75 890 871.75
228 2806 2481972
500211 INSILCO LTD. XT Q 24 24.95 24 24.7 24.45 24.15 70
23972 588274
500212 INTEG.FIN.SE XT Q 47.15 47.15 47.15 47.15 47.15 46.25 3
540 25461
500213 INTER.TRAVEL XC Q 243.5 244.9 238.2 239.3 238.9 242.2 121
6727 1623993
500214 ION EXCHANGE XT Q 505 522 500 516.55 510 500.05
197 10605 5417453
500215 AGRO TECH FO B Q 498.05 510 496 500.95 500.95
500.5 48 1847 922645
500219 JAIN IRRIG A Q 108 108.9 104.9 105.25 105.25
107.15 1619 352551 37386097
500220 JASCH INDUST XD Q 61.9 63 60.5 62.8 63 60.5 52
8065 497993
500223 JCT LTD XC Q 4.01 4.14 3.93 4.04 4.04 3.98 313
246960 996854
500227 JINDAL POLYF B Q 401.95 408.9 400 401.8 401.8 398.6
645 13557 5481177
500228 JSWSL A Q 212.95 214.15 210.8 212.3 212.3
212.3 3385 485484 103112246
500231 UMANG DAIR B Q 83 84 82.55 82.9 82.7 81.8 56
5562 462882
500233 KAJARIA CER. A Q 674 684.7 666.45 671.45 671.45
674.8 1798 19359 13153854
500234 KAKATIYA CEM B Q 380 392 379.65 384.7 384.7 375.7
441 8007 3082642
500235 KALYANI STEL B Q 439.7 453.25 434.6 440.55 440
434.85 1898 54714 24321298
500238 WHIRLPOOL B Q 1189.05 1189.05 1159.8
1174.35 1174.35 1184.15 454 6037 7088773
500239 KG DENIM XC Q 74 80.4 73.9 77.75 77.75 73.3 299
51686 4008698
500240 KINETIC ENG. XC Q 91.3 92.65 88.3 89.4 89.4 89.75 84
11210 1014036
500241 KIRL.BROS. B Q 263.6 292 263.6 284.15 284.15
262.6 1910 56554 15887604
500243 KIRL INDUS B Q 1333.85 1350 1318.4 1331 1330.1
1302.3 43 298 397637
500245 KIRL.FERROUS B Q 101.85 103 100 100.4 100.9 101
465 103867 10554835
500247 KOTAK MAH.BK A Q 958.55 962.35 952.05 958.3
958.3 957.6 2107 38938 37346113
500249 KSB PUMPS B Q 812 820 787.65 795.75 795.75
796.25 662 16965 13704182
500250 L.G.BALKRISH B Q 774.05 778 760.5 768.85 772
772.9 193 2717 2086650
500251 TRENT LTD. A Q 237 245 237 242.75 243 235.65
333 13697 3299803
500252 LAKSHMI MACH A Q 5375 5485 5311 5338.9 5338.9
5374.8 870 2084 11268677
500253 LIC HOUS.FIN A Q 753.5 756.95 739.4 751.55 751.55
751.85 1233 53251 40031235
500254 UTTAMVALUE B Q 0.52 0.53 0.49 0.51 0.51 0.52 75
677561 342423
500255 LML LTD. B Q 10.8 11.4 10.8 11 11 11.21 176
68403 758451
500257 LUPIN LTD. A Q 1096 1108 1077.45 1081.25
1081.25 1084.05 7603 1052917 1146372205
500259 LYKA LABS B Q 51.2 51.65 50.5 50.65 50.5 51.3 179
22688 1164069
500260 RAMCOCEM A Q 713.9 720 698.6 703.2 701 709.05
803 27081 19157218
500264 MAFATLAL IND XC Q 272 273.5 264.9 266.55 267 273.55
55 1885 506490
500265 MAH.SEAMLESS B Q 413.3 430 412.85 423.75 423.75
404.65 2161 47588 20187908
500266 MAH.SCOOTER B Q 1914 1922.5 1882.6 1887.95
1883.1 1917.55 56 456 869878 XD
500267 MAJESTIC AUT XC Q 111 116.5 109.65 111.35 111.35
110.05 63 5940 666122
500268 MANALI PETRO B Q 39.2 40.5 39.1 40.25 40.25 39.35 1283
256789 10232485 XD
500271 MFSL A Q 595 605.5 591.5 602.4 602.4 596.95
 1479 30880 18569005
500279 MIRC ELECT B Q 13.99 14.09 13.6 13.78 13.78 13.87 186
73580 1019279
500280 CENTURY ENKA B Q 399 400 395.7 396.15 396.15
396.45 348 7757 3089775
500284 LORDS CHLORO XT Q 28.9 30.6 28.9 30.6 30.6 29.15 5
69 2087
500285 SPICEJET LTD B Q 125.6 127.2 123.95 125.2 125.2 124.7
14657 3701791 465376049
500288 MOREPEN LAB. B Q 19.15 19.6 19.1 19.4 19.4 19.1 355
151164 2932437
500290 MRF LTD. A Q 70700.05 71474.85 70005.3
70221.25 70221.25 70645.5 715 872 61726205
500292 HEIDEL CEM B Q 132.4 134.35 131.85 133 132.6
131 290 272641 36472453
500294 NCC A Q 90.75 92.75 90.5 91.25 91.25 90.55 1597
349762 32097483
500295 VEDL A Q 262.2 263.4 260 261.2 261.2 261.2 3541
556654 145737532
500296 NAHAR SPG. B Q 125.6 127.5 123 124.2 124.2 124.15
203 25352 3173553
500298 NAT.PEROXIDE XC Q 1420.55 1472.95 1410 1422.7
1422.7 1420.55 496 8192 11821906
500300 GRASIM IND. A Q 1288 1290.55 1265.9 1271.65
1271.65 1287.05 1179 22723 28986491
500302 PEL A Q 2835 2963.95 2835 2938.3 2938.3
2819.1 4377 78744 230040124
500304 NIIT LTD. B Q 87.55 91.4 87.2 89.25 89.25 87.45 1956
276049 24844550
500306 JAYKAY XD Q 8.07 8.48 8.07 8.2 8.2 8.23 32
10783 88500
500307 NIRLON B Q 217 219.35 215.1 215.35 215.1
215.85 50 9931 2155121
500312 ONGC CORPN A Q 163 163.6 160.2 161.4 161.4 162.65
4284 619571 100072093
500313 OIL COUNTRY B Q 47 47.9 46.3 47 47.45 46.65 23
3511 165035
500314 ORIENT HOTEL B Q 37.15 37.8 36.5 37.15 37.1 36.45 47
8944 333806
500315 ORINTAL BANK A Q 142.5 147.1 142.45 145.2 145.2 142.15
1694 276485 40220539
500317 OSWAL AGRO. B Q 12.74 12.74 12.15 12.27 12.27 12.37 157
44286 548810
500319 INDIAN SUCRO XT Q 36.15 36.15 33.55 35.6 36 34.5 52
8933 319723
500322 PANYAM CEMEN XC Q 64 66.5 64 65 64.55 64.85 68
8500 552668
500325 RELIANCE A Q 1445.3 1449.95 1437.35 1441.4
1441.4 1439.8 6728 161198 232777304
500327 PILITA B Q 15 15.05 14.5 14.98 14.95 14.85 65
56482 839429
500329 PENTAMED.G XD Q 0.64 0.65 0.59 0.62 0.61 0.62 66
108837 67580
500330 RAYMOND A Q 818.8 839.8 806.6 819.05 819.05
814.9 7257 249700 206749546
500331 PIDILITE A Q 830.45 835 825.35 829.25
834 828.2 840 20582 17066197
500333 PIX TRANS XC Q 151 151 147.1 148.4 148.4 150.8 127
15713 2355858
500335 BIRLA CORPN. B Q 875.95 877.35 865.1 871.4 877.35
863.95 90 579 504624
500336 SURYA ROSHNI B Q 294.6 297.8 287.15 287.95 287.95
291.85 691 29947 8775379
500337 PRIME SECUR. B Q 36.15 37.2 36.1 36.4 36.4 36.4 63
9611 351815
500338 PRISM CEMENT B Q 127.9 129.8 123.55 124.6 124.7 126.65
981 62042 7887514
500339 RAIN B Q 118.9 123.8 118.9 122.65 122.65
117.5 4405 881024 107634169
500343 PUDUMJEE B Q 22.95 23 22.1 22.6 22.6 22.8 39
8871 200368
500346 PUN.COMMUNI. XD Q 39.15 41.9 39.15 40.65 40.5 39.8 11
2139 84865
500350 RSWM LTD B Q 417.85 417.85 410 410.25
410 412.5 135 5000 2065323
500354 RAJSH.SUGAR B Q 52.6 53.1 51.75 51.95 51.75 52.25 46
2777 144794
500355 RALLIS INDIA A Q 245.7 245.7 243 243.85 243.5 244.35
179 8404 2051594
500356 RAMANEWS B Q 24.2 25.8 24.2 25.1 25 25.45 31
5781 146014
500357 RAMA PAPER XD Q 12.4 12.9 11.9 12.5 12.5 12.4 22
3025 37695
500360 RAPICUT CARB XD Q 71.4 74.5 69.25 73 73 72.5 44
3509 258250
500365 RMGALLOY XD Q 3.99 4 3.67 3.78 3.77 3.79 16
13286 53030
500366 ROLTA (I) B Q 54.25 54.75 54 54.25 54.25 54.25 581
60989 3317130
500367 RUBFILA INT. XC Q 67.1 69.6 67.1 69.05 69.05 67.8 100
21836 1504375
500368 RUCHI SOYA B Q 21.25 21.4 21.05 21.15 21.25 21.25 203
157035 3330774
500370 SALORA INT. B Q 52.5 57 52.1 53.4 53.4 51.6 24
4206 229046
500378 JINDAL SAW B Q 90.1 90.85 87.35 87.65 87.65 89.3 1245
158947 14173097
500380 JK LAKSHMI A Q 477.6 478.8 473 473.8 474.5 474.75
98 2594 1231337
500387 SHREE CEMENT A Q 18006.8 18132.55 17478 17950.4
17900 17928.2 287 955 17071700
500390 REL INFRA A Q 507.8 516.5 506.05 508.1 508.1 507.35
3451 256046 130835340
500399 STEELCO GUJ. XD Q 8.62 8.62 8.6 8.61 8.6 8.73 15
3717 31999
500400 TATA POWER A Q 81.6 82.5 81.6 81.95 82.1 81.6 824
133852 10976866
500402 SPMLINFRA B Q 153.95 167.25 153.5 165.1 167.25
152.05 678 54731 8770713
500403 SUNDARAM FAS B Q 423.1 429.7 421.35 423.25 423.25
424.8 232 8258 3510820
500404 SUNFLAG IRON B Q 37.5 37.8 37 37.5 37.55 37.45 213
55703 2084255
500405 SUPREME PET B Q 375 375 370.2 372.3 372 373.05
263 11096 4135801 XD
500407 SWARAJ ENGIN B Q 2252 2386.65 2252 2353 2370
2347.55 98 431 1013013 XD
500408 TATA ELXSI A Q 1692.3 1722.05 1678.2
 1698.95 1698.95 1691.7 4586 98149 166978754
500410 ACC LTD A Q 1597.75 1619.85 1590 1610.85
1610.85 1596.35 1094 21358 34365665
500411 THERMAX A Q 934.55 935.95 923 925.4 925.4
934.7 41 1022 948180
500412 THIRUMALAI B Q 1019.95 1073.85 990.75
1013.25 1013.25 1006.95 5373 82919 86093887
500413 THOMAS COOK B Q 250 250.9 242.7 245.8 245.8 247.95
325 287935 70951902
500418 TOKYO PLAST B Q 161.4 164 158.4 159.15 159.15
159.4 241 11777 1884001
500420 TORRENT PHAR A Q 1270.15 1286.2 1261.75 1268.2
1268 1269.65 609 10266 13096040
500422 TRANSCHEM XD Q 25.45 25.45 23.05 25.45 25.45 24.25 9
246 6013
500425 AMBUJA CEME A Q 255 256.85 253.25 255.75
255.75 252.4 902 65203 16633495
500429 UNIPHOS ENT. B Q 81.9 83.4 78.65 80.6 80.75 80.85 48
5455 440214
500439 VARD HOLDNG B Q 3428 3430.05 3335.05 3383.55
3335.05 3405.95 29 96 325940
500440 HINDALCO A Q 198.8 199.6 196.1 196.55 196.55
198.75 2159 1195175 236061437
500444 WEST COAS PA B Q 195.25 198.3 194 194.75 194
195.2 410 8109 1583114
500449 HIND.ORG.CHM T Q 26.4 26.8 25.35 25.65 25.65 25.55 115
23515 617568
500450 MPIL CORP L XD Q 105.85 105.85 105.85 105.85
105.85 105.85 1 68 7197
500456 PAS.ACRYLON XC Q 28.25 28.8 27.65 28 28 27.65 241
70435 1992927
500459 PROCTER &GAM A Q 8034.95 8050 8000 8044.8 8038
8059.05 39 92 738335
500460 MUKAND LTD. B Q 66.65 67.5 66 66.3 66.3 66.6 160
20576 1373984
500463 AGCNET T Q 125.05 128 123.1 124.55 125
126.5 28 4052 510924
500464 UCAL FUEL B Q 208 217.4 208 213.05 213.05
206.3 725 35305 7515964
500467 HARR.MALAYAL B Q 78.05 79.8 78.05 78.55 78.7 77.85 182
11566 914199
500469 FEDERAL BANK A Q 115.4 116.15 115 115.5 115.4 114.8
1734 412875 47770290
500470 TATA STEEL A Q 550 557.45 549 554.35 554.35
549.75 8834 460209 255042045
500472 SKF INDIA A Q 1619.85 1629.6 1587.05 1601.2
1601.2 1609.75 147 1071 1722523
500477 ASHOK LEYL. A Q 102 103.3 101.9 102.3 102.3 101.65
4311 1116899 114522238
500480 CUMMINS (I) A Q 930 930 907 914.1 914.1 913.9 424
7080 6484664
500483 TATA COMM A Q 677.55 685.25 671 675.65
675.65 676.85 1260 49055 33291041
500488 ABBOTT (I) B Q 4250 4310 4239.7 4278.15
4263.45 4226.25 37 74 315733
500490 BAJ HOLD INV A Q 2146.7 2175 2123 2154.85
2154.85 2146.7 207 2125 4570936 XD
500493 BHARAT FORGE A Q 1131 1139.2 1102.25 1107.7
1107.7 1111.25 2147 79352 89081324
500495 ESCORTS LTD. A Q 675 681.45 664.7 671.4 671.4 667.6
5165 242195 163304842
500500 HIND.MOTORS B Q 8.03 8.2 7.96 7.99 7.96 8 126
51656 415507
500510 LARSEN & TOU A Q 1702 1705.9 1693.2 1697.2
1697.2 1695.55 2746 78948 134214447
500520 MAH & MAH A Q 1381.15 1393.5 1366.1
1376.85 1367 1385.05 2158 79394 109912132
500530 BOSCH LTD A Q 23817.55 23839.95 23594.15
23784.7 23619.7 23682.25 343 775 18381583
500540 PREMIER LTD B Q 36.95 38.15 36 36.25 36 36.25 300
30046 1110878
500547 BHARAT PET. A Q 664.75 665.25 658 660 660
660.7 1489 61867 40866712
500550 SIEMENS LTD. A Q 1355.55 1362.5 1346 1352.2
1346 1354.05 621 12047 16342348
500570 TATA MOTORS A Q 435 438.8 433.85 437.1 437.1 432.05
5428 279419 122068884
500575 VOLTAS LTD A Q 481 481 468.15 469.95 471.1
475.25 960 61056 28887561
500620 GREAT EASTE A Q 410 413.05 408 411.2 411.2 412.25
331 5041 2068153
500645 DEEPAK FERT. B Q 298.75 302 288.75 291.6 291.6
295.45 1825 66529 19721658
500650 EXCEL INDUST B Q 367 388.95 367 380.4 380.05
366.8 90 1382 521516
500655 GARWARE POLY XC Q 144.5 144.5 138.45 141 141 138.15
132 9853 1391950
500660 GLAXOSMITH A Q 2600 2600 2540 2563.5 2595 2566.1
161 819 2092578
500670 GUJ.NARMADA B Q 283 284 276.15 277.15 277.15
283.75 1462 81788 22892228
500672 NOVARTIS B Q 628 631.15 622 623 623 625.55
430 10175 6366055
500674 SANOFI A Q 4190 4190 4140 4154.45 4156.65
4189.85 32 54 224971
500676 GLAXOSMITHKL A Q 5410.9 5527 5410 5515.65 5525
5503.7 76 13726 75624027
500680 PFIZER LTD. A Q 1826.3 1836 1804.05 1817.75
1835 1808.65 153 699 1268210
500690 GUJ.ST.FERT A Q 126.9 127.4 124.05 124.6 124.6 126.25
1560 214498 26995956
500696 HIND UNI LT A Q 1092 1095 1087 1092 1092 1097.3
916 51730 56470396
500710 AKZOINDIA B Q 1849.9 1850 1832.55 1839.05
1839.05 1839.6 73 326 600593
500730 NOCIL LTD B Q 114.55 119.05 114.55 118.15
118.15 114.35 3464 508303 59992818
500770 TATA CHEM. A Q 655 658.6 643.05 644.7 644.7 645.05
2784 100899 65782331
500777 T.P.L. B Q 56 57.95 53.4 55.7 55.7 56.2 3887
613552 33959421
500780 ZUARIGLOB B Q 139.45 139.45 133.15 133.15
133.15 137.5 15 280 38061
500790 NESTLE (I) A Q 6902.95 6987.1 6900 6924.6
6924.6 6908.2 1090 12505 86864867
500800 TATAGLOBAL A Q 157 157.75 152.7 153.45 153.45
156.2 2147 371133 57455648
500820 ASIAN PAINTS A Q 1144.95 1144.95 1127.9 1130.7
 1130.7 1126.3 1166 36799 41772429
500825 BRITANIA IND A Q 3734.55 3752.65 3720.5 3734.8
3726 3732.5 553 37497 140224950
500830 COLGATE PALM A Q 1116 1116 1104 1106.9 1105.05
1114.25 470 9744 10800312
500840 EIH LTD. B Q 136.2 137 134.05 136.2 137 137.2
91 12735 1724220
500850 INDIAN HOTEL A Q 127.5 129 126.7 127.1 127.1 127.4 186
16269 2078691
500870 CASTROL A Q 401.25 404 399 399.85 399.6
399.9 1505 90916 36429960
500875 ITC LTD. A Q 333 338.6 331.45 336.75 336.75
331.05 7205 872662 293373194
500877 APOLLO TYRES A Q 258 260 255.15 256.4 256.4 254.75
2007 263642 67963422
500878 CEAT LIMITED A Q 1870 1910 1870 1883.15 1883.15
1865.3 3424 89110 168532055
500890 MODI RUBBER T Q 98.7 98.95 98.7 98.95 98.95 94.25 28
3884 384321
500940 FINOLEX IND. A Q 618 623.5 613 622.15 623.5 616.4
385 8651 5363363
500945 VALUE IND L B Q 8.3 8.8 8.3 8.74 8.75 8.77 30
9328 80744
501148 DALAL ST INV XT Q 130.65 130.65 130.65 130.65
130.65 133.3 2 31 4050
501150 CENTRUM CAP B Q 49.1 49.1 48 48.25 48.25 48.65 589
584324 28363742
501179 OSCAR INV. XC Q 340 349.95 331.05 336 336
333.5 10 221 75103
501242 TCI FINANCE B Q 23 23.5 22.8 23.25 23.05 23.2 42
8619 199589
501295 INDUS.INV.TR B Q 71.5 72.95 71.5 72.95 72.95 71.5 3
130 9440
501298 INDUS.&PRUD. XC Q 1330 1330 1320 1320.5 1320 1330
20 181 240327
501301 TATA INVEST. B Q 733 743.9 730 733.3 733.3 732.7 560
11077 8154397
501343 MOTOR&GEN.FI T Q 33.45 33.45 31.45 31.45 31.45 31.9 5
853 26946
501351 RAPID INVES. XT Q 23.75 23.75 23.75 23.75 23.75 23.3 4
2000 47500
501370 WALCHAND PF XD Q 134 134 131 132.45 132 132.9
12 870 115011
501391 W.H.BRADY XD Q 190 197.9 190 191.45 191.45
190 24 709 137343
501421 SOLIX TECHNO XT Q 141 146 139.1 146 146 139.05
10 643 92886
501423 SHA ENG PLA XC Q 695.55 709 695.55 703.35
709 695.35 27 1295 906646
501425 BOM.BURMAH B Q 893.7 943.45 893.7 912.3 912.3 887.05
3880 78304 72158113
501455 GREAVES COTT B Q 162 162.75 160.35 162 161.95
160.35 436 24180 3908896
501700 INDIA NIVEH XD Q 43.1 43.8 43.1 43.8 43.8 43 84
35056 1527804
501827 CENTRAL RLY XT Q 452.85 452.85 452.85 452.85
452.85 452.85 1 6 2717
501833 CHOWGULE ST XT Q 15.01 15.01 14.51 14.75 14.75 14.3 10
2315 34657
501848 GLOBAL OFFS B Q 35.85 35.85 34 34.25 34.4 34.35 83
5569 193678
502015 ASSOC.STONE XC Q 40.4 41.9 40 40.3 40.05 40.3 241
85026 3470211
502090 SAGAR CEM. B Q 822 831.7 822 822 822 815.5 6
67 55167
502137 DECAN CEMENT B Q 1147 1152.4 1134.35 1142.4
1143 1154 34 135 154363
502157 MANGALAM CEM B Q 375.7 380 367 368.7 368.7 370.7 80
1640 612628
502165 OCL INDIA L B Q 1231 1232.5 1213.2 1218.8
1219.5 1235.8 49 1017 1243443
502168 N C L IND. B Q 220 227 218.6 224.2 224.45 219.95
362 21341 4769468
502175 SAURAS.CEM. XC Q 70.25 73.7 70.25 72.1 71.5 70.25 420
91092 6629605
502180 SRI DIGV CEM XC Q 23.85 24.6 23.85 24.25 24.05 24.25 129
60216 1451868
502219 BOROSIL GLAS B Q 9000 9135 8825 8891.6 8900 8968.9
371 1087 9742796
502271 RAASI REFRAC XD Q 5.96 5.96 5.96 5.96 5.96 5.96 1
25 149
502281 TRIVENI GLAS XT Q 21.4 22.15 21.4 22 22 21.55 53
21700 476968
502330 IPAPPM B Q 308 310 301 301.65 301.65
306.4 146 3875 1185183
502355 BALKRISH IND A Q 1749.8 1750 1715.45 1724.15
1724.15 1711.85 983 8869 15341251
502407 NATH PULP XD Q 41.4 41.4 35 39.95 39.95 38 12
666 24429
502420 ORIENT PAPER B Q 82.5 83.6 82.3 82.85 83 82.5 402
22904 1893730
502445 CITADEL XD Q 61.9 61.9 56.05 60 60 59 8
269 16109
502448 ROLLATAINER T Q 4.99 5.05 4.81 5.05 5.05 4.81 176
356395 1795045
502450 SESHA.PAPER B Q 754 768.95 754 763.95 768
753.45 59 442 335253
502465 SPECIALITY P XD Q 0.41 0.42 0.39 0.42 0.42 0.41 20
18799 7576
502587 RAMA PULP XT Q 25.5 25.5 23.2 24.45 24.4 24.3 9
660 15900
502742 SINTEX IND. A Q 25.6 26.4 25.6 26.2 26.2 25.6 2702
1885207 49334261
502761 BLUE BLEND B Q 54 54.9 48.75 49.2 49.2 53.15 1796
139401 7003878
502820 DCM LTD. B Q 122.65 122.65 117 117.85
117.45 118.85 65 4495 536468
502865 FORBES & CO B Q 1427.95 1430.2 1413 1425.2
1425 1413.9 140 2907 4139932
502873 H.P.COTTON XT Q 38 39.45 38 39.45 39.45 37.6 4
3105 118004
502937 KESORAM IND B Q 151 152.45 147.35 148 148
151.25 909 56609 8497570
502958 LAKSHMI MILL XC Q 2760 2760 2621 2681.9 2670 2750
22 103 278702
502986 VARDH TEXT B Q 1168.7 1210 1168.7 1200.9
1198 1168.3 605 4542 5433442
502995 MALWA COTTON T Q 6.99 6.99 6.99 6.99 6.99 6.99 1
 1000 6990
503015 MODERN INDIA ST Q 54.75 54.75 54.75 54.75 54.75 57.5 1
50 2737
503031 PENLAND LTD B Q 21.1 21.8 21.05 21.3 21.25 20.95 604
124442 2657715
503092 PASUPATI SPG XD Q 19.85 19.85 19.85 19.85 19.85 20.85 1
11 218
503100 PHOENIX MILL B Q 461.15 466 461.15 463.6 466
463.6 62 967 447736
503101 MARATHON NEX B Q 314 325 312 315.05 315 309.95
38 913 289562
503162 REL.CHEMOTX XD Q 109 109 99 106.65 105 109.3
146 13704 1429599
503169 RUBY MILLS B Q 347.8 356 344.4 345.1 344.4 352.25
44 1049 365422
503205 SHREERAM XC Q 54.5 55 54 54.1 54 54.5 17
5454 297086
503229 SIMPLEX REAL XD Q 98 98 98 98 98 97.5 2
100 9800
503310 SWAN ENG B Q 134.7 136.75 130 131.15 131.15
134.85 719 88449 11774614
503349 VICTORIA MIL XD Q 3020 3172 2985 3149 3172 3010 33
140 424747
503657 VEER ENERGY XC Q 22.25 22.9 22.25 22.65 22.55 22.5 54
5419 121893
503675 WAGEND XD Q 4.56 4.56 4.56 4.56 4.56 4.56 1
5 22
503722 BANSW.SYNTEX B Q 174.5 177 174.5 176 176 176.65
38 1554 273982
503776 MODIPON XD Q 34.2 34.2 33.9 34 33.9 35.25 8
379 12921
503804 SHRI DINESH XD Q 129.1 133.7 129.1 131.7 131.7 131.35
9 301 39726
503806 SRF LIMITED A Q 1562.05 1570 1517.4 1534.35
1534.35 1562.65 622 7536 11633193
503811 SIYARAM SILK B Q 2250 2255 2200 2214.2 2203.95
2200 145 573 1279164
503831 FOMENTO HOTE XC Q 134.95 135 134 134.85 135
133.5 15 3588 483980
503837 SHREE RAJSYN XD Q 17.6 17.7 16.5 17.29 17.35 17.2 17
3073 52470
503881 HIND.SYNTEX T Q 9.03 9.03 9.03 9.03 9.03 9.03 1
30 270
503960 BHARAT BIJLE B Q 1383.05 1391.25 1363.1 1367.9
1367.9 1380.4 491 4360 6014950
504000 ELPRO INTER XC Q 64.45 68 64.4 66 65.6 66.5 35
19690 1307266
504008 EMCO LTD. B Q 23.5 23.5 23.1 23.3 23.3 23.45 100
17130 400309
504028 GEE LTD XC Q 57.25 57.25 53.4 54 54 55.6 14
2337 127930
504036 HIND.RECT B Q 90.8 90.8 89.15 90.05 90.05 91.1 19
763 68732
504058 NIPPOBATRY B Q 924.95 925 891.05 892.75
891.05 898.75 25 153 137955
504067 ZENSAR TECH. B Q 805 811.55 800.2 804 804 805.6
80 1980 1599008
504076 JYOTI LTD. XD Q 44.6 44.75 44.55 44.6 44.6 44.55 12
2070 92363
504084 KAYCEE IND XT Q 6049 6049 5560 5916 5960 5788 18
55 325613
504092 INDOKEM LTD. XD Q 39.95 40.9 36.9 37.8 37.8 38.55 166
29480 1144624
504093 PANA ENERG XC Q 269.95 274 263.1 273.1 273.1 259.5
259 20847 5583141
504112 NELCO LTD. B Q 102.5 104.7 100.3 101.15 101.15
102.2 1402 143829 14780933
504132 PERM MAGNETS XD Q 35.5 35.5 35.5 35.5 35.5 33.85 5
372 13206
504176 HIGH ENERGY XT Q 342.55 358 342.55 344.6 342.6
360.55 12 490 168891
504180 STD.BATTERY XT Q 8 8 8 8 8 8 1
500 4000
504212 UNIV.CABLE B Q 107.5 107.6 102.65 103.2 103.2 106
383 21352 2238504
504220 W.S.INDUSTR. T Q 11.91 12.39 11.91 12 12 12.53 29
8680 104946
504240 DELTON CABLE XT Q 24.8 24.9 24.8 24.9 24.9 23.75 11
4564 113540
504258 LAKSHMI ELEC XC Q 499.05 545.6 499.05 543 543
501.5 877 50673 26970792
504269 KHAITAN ELEC T Q 20.65 21.5 20.65 21.5 21.5 21.7 10
920 19402
504341 RAVINDRA TRA ST Q 44 45 44 45 45 45 3
30 1331
504378 NYSSACORP XD Q 2.92 2.92 2.92 2.92 2.92 2.97 2
50 146
504605 UNI ABEX XD Q 324.9 324.9 320 320 320 302.55
7 114 36715
504614 SARDA ENMIN B Q 253.4 254.95 252 254.1 254.95
250.4 136 6127 1552655
504646 BHAGWATI AUT XD Q 102 103 99 100.15 100 96.5
12 392 39678
504701 GONTER PEIP XD Q 7 7.78 7 7.11 7.11 7.42 5
1056 8136
504713 HIND.WIR LTD XD Q 52 52 52 52 52 49.6 1
2 104
504741 IND.HUME PIP B Q 521 522.95 515 516.2 516.2 520.45
149 3057 1586026
504746 IND.LINKCHAI P Q 725 725 725 725 725 750 1
5 3625
504786 INVEST &PREC XD Q 266 271 263.2 267 265 262.8 12
450 120130
504879 ORIENT ABRAS B Q 31.85 32.5 31.55 32.15 32 31.8 42
8885 286552
504903 RATHI ST XT Q 3.25 3.25 3.2 3.2 3.2 3.3 8
2500 8085
504908 DUNCANENG XD Q 79.25 79.25 79.25 79.25 79.25 82 1
50 3962
504918 SANDUR MANG. XC Q 784.75 812 779 799 799 774.95
505 26519 21252014
504959 STOVAC IND. XC Q 2450.15 2570 2450.15 2516.8
2510 2471.7 73 863 2182851
504961 TATA YODOGAW XD Q 60.25 61.5 59 59.25 59 60.6 45
5429 324431
504966 TINPLATE B Q 125.8 126.8 120.1 121.05 121.05
124.65 4909 430219 53021623
504973 TUBE INV. A Q 695.75 707.4 691.95 699.3 699.3
 686.85 269 631360 441111628
504988 WELCAST XD Q 631 672.5 631 669.55 672 641
23 103 68269
505010 AUTO AXLES B Q 745 747.65 735 737.7 735 740.5
161 1818 1348895
505029 ATLAS CYCLES T Q 370.05 382.5 370 380.6 382.5 379.35
79 2201 833841
505036 AUTO COR.GOA XC Q 682.75 700 677 697.65 698.2
685.05 111 6660 4627495
505075 SETCO AUTO B Q 40.75 41.85 39.8 40.2 40.2 40.3 1505
267885 11018580
505141 SCOOTERS IND ST Q 47.1 51.5 47.1 49.6 49.6 49.35 7
687 34573
505160 TALBROS AUTO B Q 206.9 208.75 201 202.55 202.55
206.3 157 7435 1524992
505163 ZF STEERING B Q 1247.4 1350 1235 1327.35 1327
1249.3 1037 21456 28199243
505192 SMLISUZU B Q 1202.65 1215.2 1200 1200.3
1200.3 1201.55 164 1344 1617980
505196 TIL LTD. B Q 427.95 432 414.05 416.6 416.6
420.15 248 5656 2389076
505200 EICHER MOTOR A Q 28475.4 28475.4 27560.65
27701.55 27701.55 28048.2 653 1815 50658051
505216 ALFRED HERB XD Q 729 777.05 700.05 777.05
777.05 706.45 70 1472 1116506
505230 CIMMCO B Q 90.9 90.9 85.7 86.05 86.5 90.1 419
42933 3739014
505232 VELJAN XT Q 1450 1470 1383 1424.6 1420
1441.65 29 405 583664
505242 DYNAMAT.TECH B Q 2511.95 2560 2428.95 2436.4
2440 2479.15 98 478 1180450
505250 G.G.DANDEKAR XD Q 58.3 58.6 58.25 58.3 58.3 57 6
1006 58643
505255 GMM PFAUDLER XC Q 602 620 602 617.8 620 606.85
148 4973 3066539
505283 KIRLOSAR PN B Q 1150 1189.8 1150 1166.5 1165
1144.35 52 713 838356
505285 TULIVE XT Q 166.45 166.45 166.45 166.45
166.45 166.45 2 54 8988
505299 KULK-POWER Z Q 33.15 33.15 30.6 30.75 30.6 31.65 5
500 15643
505302 LAXMI AUTOLM XT Q 26.55 26.55 26.55 26.55 26.55 25.3 3
240 6372
505324 MANUGRAPH IN B Q 52.5 52.65 52 52.25 52.5 52.7 42
3601 187801
505343 MONOTYPE IND SS Q 20.5 20.5 20.5 20.5 20.5 20.5 1
1 20
505355 NESCO LTD B Q 2400.05 2464.15 2335 2339.3
2339.3 2417.25 1069 139889 333314168
505358 INTEGRA ENG ST Q 47 47 43.05 43.2 43.05 45.3 44
7501 326993
505368 REVATHI EQU. B Q 770 782 767 767 767 767.2 24
360 277470
505400 TEXINFRA B Q 45.25 49.45 45 46.95 46.95 44 989
110546 5250289
505412 WENDT(INDIA) B Q 2270 2300 2270 2299 2299 2270 16
81 184989
505506 AXONVL XD Q 1.95 1.95 1.95 1.95 1.95 2.05 1
100 195
505509 RESPON IND B Q 82.7 84 81.65 82.45 83 82.35 39
2856 235665
505526 DOLAT INV. XD Q 2.79 2.9 2.71 2.88 2.85 2.78 112
192846 542604
505533 WESTLIFE DEV B Q 230 238.75 226.1 235.8 235.8 228.9
813 39948 9333059
505537 ZEE ENTER A Q 500.1 504.4 499.4 501.3 504.4 499.7 421
17329 8691106
505576 GOLDCORP XD Q 31.8 31.8 29.2 29.2 29.2 30.3 2
330 10416
505590 SVPGLOB XD Q 422.5 432.95 415 420.1 415 422.2
37 970 409653
505665 ANTIF BEARNG XC Q 314.25 314.25 314.25 314.25
314.25 285.7 75 5040 1583820
505681 BIMETAL BEAR XC Q 495 511.25 471 475.2 475.2 484.95
270 9514 4716361
505688 BHARAT GEARS B Q 163.5 165.2 158.5 160.05 159.2 161.55
564 26836 4340581
505693 LATIMMETAL XT Q 33.9 33.9 33.9 33.9 33.9 35.65 3
600 20340
505700 ELECON ENG B Q 60.25 60.6 59.8 60.05 59.8 60.1 321
74685 4502609
505703 DECCAN BEAR. XT Q 18.8 18.8 18.8 18.8 18.8 17.95 2
298 5602
505710 GRAUER& WEIL XC Q 42.95 43.95 42 43.15 43.15 42.25 981
342315 14865481
505711 GAJRA BEVEL XT Q 2.09 2.1 2.09 2.1 2.1 2 2
1450 3040
505712 GUJ.AUTO GE XD Q 318 340.55 318 340.55 340.55
283.8 489 37074 12476097
505714 GABRIEL(I) B Q 151 151 148.35 149.05 148.75
149.1 435 101702 15192000
505720 HERC.HOISTS B Q 154.55 155 152.1 153.6 153.8 152.45
44 1963 302138
505726 IFB IND.LTD. B Q 773 774 751 760.25 767 773
216 1402 1071273
505729 SINGER INDIA XC Q 233.95 238.3 229 230.6 230.6 231
302 29438 6807213 XD
505737 INTER.COMBUS XT Q 920 952.65 910.1 950.15 952.65
907.3 262 12586 11878600
505744 FED MOG GOE B Q 574.9 577.45 557.95 559.7 559
565.35 176 1599 907421
505750 JOSTS ENG. XT Q 1132.4 1209.85 1126 1209.85
1209.85 1152.25 75 1234 1475959
505790 FAG BEARINGS B Q 4710 4833.95 4636.6 4669.45
4639.95 4702.8 78 2626 12372428
505800 RANE HOLDIN B Q 1721.4 1727.5 1700 1712.75
1712.75 1717.2 81 313 537923
505827 SNL BEARINGS XD Q 307 309.7 302 303.05 303.05
305.95 85 5166 1585664
505840 JAIPAN INDUS XT Q 24.05 25.2 24.05 24.05 24.05 25.3 15
1919 46163
505850 MANCREDIT XC Q 2.61 2.61 2.61 2.61 2.61 2.49 57
328849 858295
505854 TRF LTD. B Q 237 239 233.1 233.75 233.75
234.05 218 6485 1531887
505872 WPIL LTD. XC Q 455.2 518.7 455 477.7 477.7 454.55
4862 346610 165908721
505890 KENNAMETAL B Q 645 658.2 638.05 643.8 646.5 644.2
 87 2518 1635053
505893 HIND.HARDY Z Q 124.95 124.95 120.5 120.5 120.5
119 6 484 59434
505978 TRITON VALVE XC Q 1700 1760 1700 1718.95 1706 1706.2
98 1055 1833078
506003 SUDAL INDUS XD Q 10.25 10.8 10.25 10.8 10.8 10.4 2
200 2098
506016 JRIIIL XT Q 1.47 1.48 1.46 1.48 1.48 1.41 8
5300 7792
506022 PRAKASH IND. B Q 104.4 111.15 104.4 108.05 108.05
104.05 6312 968849 104900747
506074 ARSHIYA B Q 69.95 69.95 66.95 67.4 67.25 69.9 341
30181 2066351
506076 GRIND NORTON B Q 432 433.95 416.25 423.2 423.2
428.15 330 123301 52211227
506079 LAKSHMI PREC B Q 40.35 43 40.35 40.95 40.95 40.2 14
1780 74879
506105 STANROSE MAF XD Q 173 173 167.1 169.45 170 170.9
26 1119 190027
506109 GENESYS INT. B Q 241.9 249 231.95 240.6 240.6 241.2
1751 46653 11290833
506122 PANKAJPIYUS XD Q 50 53.95 49.95 50 49.95 52.95 13
677 33858
506128 PARNAXLAB XD Q 56 58.5 56 58.5 58.5 55.75 115
29290 1694420
506146 VISAGAR POL B Q 1.25 1.27 1.23 1.23 1.23 1.24 55
203482 252706
506184 KANANI IND B Q 11.5 11.5 11.5 11.5 11.5 10.77 1
700 8050
506194 ARIH SUPER B Q 203.6 203.6 199.4 201.4 201.4 200.85
852 216606 43662520
506197 BLISSGVS PH B Q 150.05 152.9 147.1 148.15 147.1
149.15 505 34960 5233615
506222 INEOSSTYRO B Q 938.4 953 916 948.95 948.95
915.5 544 6732 6333632
506235 ALEMBIC LTD. B Q 39.45 39.9 39.2 39.35 39.35 39.35 369
85280 3367589
506248 AMINES&PLAST XC Q 48.75 48.75 45 46.4 46.4 45.45 60
11248 527899
506260 ANUH PHARMA XC Q 174 178 172.55 174.65 174.65
174 160 10303 1789897
506261 MODISON MET. XC Q 60 60.65 59.5 59.8 59.8 59.7 62
7315 437765
506285 BAYER CROP A Q 4616 4644 4615 4620.65 4621.5
4615.9 61 150 693924
506315 BORAX MORARJ XD Q 58.5 58.5 58.5 58.5 58.5 58.5 3
457 26734
506390 CLARI CHEM B Q 649.5 649.7 645.5 647 647 645.3 301
9500 6146560
506395 COROM INTER A Q 426.1 430 421 422.9 422.9 425.7 163
2948 1255731
506401 DEEPAK NITR. B Q 172 194.8 172 179 179 171.9 4464
259853 48277500
506405 DHARAMSI CHM XC Q 122.25 124.5 119 121.45 121.45
122.9 256 47676 5773823
506480 GOCLCORP B Q 403.05 408 397.3 399.45 397.3
407.1 49 1283 515465
506520 JAYSHRI CHEM XD Q 10.88 12.15 10.74 11.76 11.76 10.5 216
66493 771784
506522 JL MORISON XC Q 1424 1424 1400 1400 1400 1414.7
6 35 49480
506525 KANORIA CHEM B Q 88.1 90.25 86 87.3 87.3 86.8 1308
138208 12175808
506528 KELTECH EN. XD Q 842.4 915 842.4 892.45 900 853.95
103 2130 1893895
506532 NITTA GELA XC Q 187 198 186.05 195.55 195.55
186.45 129 7547 1460049
506579 ORIENT.CARB. B Q 1049 1241.3 1049 1181.15
1181.15 1034.45 3229 52462 62625251
506590 PHIL.CARBON B Q 644.8 653 631.5 633.3 633.3 640.1 3653
113092 72659922
506597 AMAL PRODUCT XD Q 139.95 141.25 134.25 134.95
136.5 135.35 131 12074 1674287
506618 PUN.CHEM B Q 327.9 338.8 324.2 330.6 331.95 325.05
184 4124 1377749
506642 SADHANA NITR XD Q 68.9 68.9 66.5 67.3 67.5 68 22
1966 131615
506655 SUDARSH.CHEM B Q 399.25 413 386 391.8 391.8 391.75
1754 56442 22760498
506685 ULTRAMARINE XC Q 200 202.95 191.05 193.05
192 198.2 485 39254 7721277
506687 TRANSPEK XC Q 1135 1188 1135 1160.4 1160
1149.65 99 3618 4229320
506690 UNICHEM LAB B Q 267.75 268 264.05 264.35
264.25 266.4 107 5887 1559941
506720 ZANDUREALTY B Q 1357 1460 1336 1392.45 1392.45
1348.55 1651 8186 11635513
506734 MYS PETRO XD Q 100.05 103.5 100.05 102.5 102.1
97.5 45 12099 1225336
506767 ALKYL AMINES B Q 376.45 395 376.45 393.15
393.45 378.9 67 3236 1255007
506808 TUTICORIN. XT Q 9.6 9.6 9.6 9.6 9.6 9.15 4
1132 10867
506820 ASTRAZEN.PH. B Q 955.8 1045 941 1030 1030 962.1 1648
23678 23829208
506852 PUN.ALKALI XT Q 22.2 22.7 21.9 22.35 22.3 22.1 85
64603 1447173
506854 TANFAC IND. XD Q 53.85 53.85 50.05 52.35 52.35 50.85 17
1118 58055
506858 GUJ.PETRO XT Q 24.25 24.25 23.55 23.55 23.55 24.25 5
230 5506
506863 SWADESHI IND XD Q 7.7 7.7 7.45 7.48 7.48 7.5 20
25704 192145
506879 GUJ.THEMIS. XD Q 47 48 47 47.5 47.7 46.5 81
10008 473676
506910 JAYSN DYEST XD Q 75 77 73.7 75 75 75 39
4336 325725
506919 MAKERS LAB. XD Q 92.1 96.2 92.1 96 96.2 92.6 48
4032 383616
506943 J.B.CHEMICAL B Q 324.8 327.95 322.05 324.95
324.3 323.7 98 2034 662941
506981 BL.CHIP TEX XD Q 77.75 78.2 75 75.25 75.25 76.65 26
1972 150175
507180 KESAR ENT. B Q 81.4 81.4 79.95 80.05 80 79.4 26
1337 107415
507205 TILAKNAG IND B Q 13 13 12.22 12.29 12.29 12.79 189
51856 646338
507300 RAVALGAON XT Q 4070 4070 4070 4070 4070 4000 1
 2 8140
507315 SAKTHI SUGAR B Q 28.4 28.65 28.25 28.35 28.3 28.45 34
5030 142895
507410 WALCHANDNGR B Q 166.7 168.4 162.5 163.2 163.2 165.65
723 41037 6791714
507435 KHOD.INDIA XT Q 72 72 68 68.3 68.1 69.35 5
61 4261
507438 IFB AGRO B Q 436.5 441.9 432.1 432.6 432.6 431.15
29 439 191168
507442 DHARANI SUG B Q 27.15 27.15 26.5 26.5 26.5 26.65 32
9483 254660
507450 THIRU A.SUG. B Q 56.1 57.45 56.1 56.6 56.6 56.1 5
222 12626
507458 UNITED BREWE T Q 26.5 26.95 25.8 26 26 26.5 76
11818 309493
507474 KOTHARI FERM XD Q 62 62 58.25 59.1 60 57.95 21
1155 69212
507488 G.M.BREWERI B Q 460 483.45 453.55 467.85
467.85 457.05 1087 22155 10442368
507490 RANA SUGARS B Q 8.57 8.61 8.42 8.52 8.49 8.57 106
59599 509963
507498 PICCADILY SU XD Q 7.99 7.99 6.36 7.05 7.2 6.94 58
5256 35893
507506 GIRDHAR. SUG P Q 9.8 9.85 9.8 9.85 9.85 9.39 2
1000 9825
507508 RIGA SUGAR XD Q 17.25 17.3 16.85 17 16.95 16.8 65
28439 485064
507514 SOM DISTILL. B Q 135.5 138.55 132.3 133.25 133.25
136 306 27967 3775134
507522 MOUNTT SHIV. XT Q 12 12 12 12 12 11.95 2
200 2400
507525 AMRIT CORP XC Q 602 602 595.1 595.1 595.1 605 9
177 106169
507526 ASSO.ALCOHOL XC Q 175 178.75 168 169.3 169.3 170.25
205 19295 3353454
507552 FOODS & INNS XC Q 1120 1200 1100.05 1140 1140 1125
22 247 278939
507580 IVP LIMITED B Q 170.7 174.8 162.1 173.3 173.3 171.2 103
12829 2180512
507598 KLRF LTD XD Q 94.95 94.95 91.8 92 91.8 92.55 17
2631 244005
507645 POLSON LTD. XT Q 19643.3 19643.3 19643.3
19643.3 19643.3 20044.15 9 11 216076
507649 RASOI LTD. XT Q 46702 46702 46702 46702 46702 47655.1
3 3 140106
507685 WIPRO LTD. A Q 257 260.05 256 257.1 257.1 257.55
1034 77257 19924022
507690 ORIENT BEVER XD Q 138.8 138.8 126 128 128 125.2 16
349 45453
507717 DHAN AGRI B Q 825.2 828.7 816.15 824.05 816.25
816.25 38 4373 3605543
507747 TTK HEALTHCA B Q 761.95 795 761.95 774.95
774.95 762.15 10 70 54660
507753 SREE.RAY.ALK XC Q 25.9 27.3 25.9 26.25 26.25 25.75 403
258604 6861962
507759 LIME CHEM. Z Q 28.4 28.4 28.4 28.4 28.4 28.4 2
3900 110760
507779 KANPUR PLAST XC Q 129.6 132.95 126.1 127.5 127.5 129.2
171 19658 2539993
507785 TAINWALA CH. B Q 67 68.95 66.5 67 67.5 67.05 10
277 18695
507789 JAGSON PHAR B Q 36.2 37.1 36.2 36.9 37 36.6 45
11672 426101
507794 KHAITAN CHEM XC Q 15.75 16 15.4 15.8 16 15.55 55
35161 556241
507813 NATI. OXYGEN XD Q 38.6 40.45 38.6 40 40 37.75 7
1211 48428
507815 GILLETTE (I) B Q 5192.65 5192.65 5093.95
5151.45 5151.45 5146.25 408 1890 9692751
507817 WIRES FABRIK XD Q 121.95 122.3 120.1 122.3 122.3 116.5
18 770 93794
507828 ANSAL HOUS. B Q 28.2 29.5 28.2 28.7 28.75 28.6 152
26498 769375
507836 MAC CHARLES XC Q 480.1 494 480 494 494 491.75
7 370 179019
507864 PION INVEST XD Q 58.45 58.45 54.5 55 55 55.9 40
4216 232214
507872 ASHNOOR TEX. XT Q 19.35 19.35 18.5 18.55 18.55 19.45 12
2201 41683
507878 UNITECH LTD A Q 6.32 6.64 6.32 6.52 6.52 6.24 4127
9873235 63989767
507880 VIP INDUS. B Q 192.45 198 192 195.5 195.5 192.6
448 22673 4426422
507892 WINSOMEDJ XD Q 0.36 0.37 0.36 0.36 0.36 0.4 6
3900 1431
507910 FIBERWB IN XC Q 326.1 332.9 321 326.4 325.5 326.65
267 13346 4375733
507912 LKP FIN XT Q 94.65 101.25 94.65 98.2 98 97.45
29 7030 690448
507944 BAJAJ STEEL XD Q 141.6 148.8 141.6 146.55 145.35
146.4 66 5245 758713
507946 KIDUJA INDIA XT Q 22.7 22.8 22.7 22.8 22.8 22.8 4
831 18896
507981 JINDAL HOTL XD Q 46.3 46.6 45.3 45.6 45.3 45.8 13
980 44836
507998 SIMMONDS-MAR XC Q 82.55 89 82.55 87.25 87.05 85 46
7502 648046
508136 BNALTD XD Q 237 237 233 233.85 234 233
7 305 71596
508306 LEDO TEA CO XD Q 82 82 79.1 79.1 79.1 81.1 2
71 5819
508486 HAWKINS COOK B Q 3000 3028 3000 3006 3000.15
3005.25 149 1014 3046741
508494 WARREN TEA XC Q 119.5 119.5 112 114.25 114.25
116 48 1154 132284
508571 COCHIN MALA XD Q 34 34 34 34 34 34 1
75 2550
508807 IST LTD. XC Q 1055 1055 960.1 1050 1050 1005 10
64 66630
508814 COSMO FILMS B Q 432.7 438.65 430 432.65 431.1
430.85 124 4973 2159869
508860 DIAMANT XT Q 1.02 1.12 1.02 1.12 1.12 1.07 13
13251 14676
508869 APOLLO HOSP. A Q 1279.45 1283.25 1255 1259.2
1261 1277.15 571 7614 9609176
508906 EVEREST INDS B Q 345 398.25 345 387.95 387.95
376.6 1461 34596 13546625
508922 MSR INDIA XT Q 35.1 35.1 35.1 35.1 35.1 36.9 21
 8137 285608
508933 AYMSYNTEX B Q 75.6 76.45 74.8 75 75 75.7 38
8831 665621
508939 BLUE CIRCLE SS Q 4.35 4.35 4.34 4.34 4.34 4.27 2
4 17
508941 PANASON CAR XC Q 542.9 573 535 555.8 555.8 512.3 3112
168071 93131696
508954 FINKURVE XT Q 40.5 43.85 40 43.85 43.85 41.8 7
727 29435
508989 NAVNETEDUL B Q 178.05 179 175.45 176.35
176.75 176.7 140 10044 1778054
508996 SATPROP LTD XD Q 6.3 6.3 5.76 5.79 5.79 5.8 13
3784 23457
508998 STERL INTER XD Q 1.85 2.01 1.85 1.86 1.94 1.83 76
100590 190492
509009 AUSOM ENT B Q 25.5 26.15 25.1 25.85 26.15 26 7
185 4743
509020 RUCHI INFRA. T Q 3.05 3.07 3.05 3.07 3.07 3.07 3
3383 10338
509048 LANCOR HOLDS XC Q 28.25 31.25 28.25 30.6 30.4 30.5 56
8570 263435
509051 INDIAN INFO. XT Q 0.19 0.2 0.19 0.19 0.19 0.19 44
1205879 229117
509055 VISAKA IND. B Q 513 525.9 507 517.1 517.1 509.05
1368 27693 14368883
509077 PRESSMN B Q 66 68.2 65.3 66.2 65.3 64.9 88
6808 453112
509079 GUFIC BIO SC B Q 73 73.05 71.55 71.8 71.8 72.35 203
22459 1621288
509148 GOVIND RUBB. XD Q 25.4 26.75 25.4 25.9 25.9 25.45 252
78264 2046195
509152 GRPLTD B Q 1399.95 1405 1375 1397.85 1399
1390 19 819 1145524
509162 INDAG RUBBER XC Q 211.95 213.85 208 209.05
209 209.75 135 12677 2674011
509220 PTL LTD B Q 46 46.15 44.35 45.05 45.05 44.9 30
2111 95764
509243 TVS SRICHAKR B Q 3820 3949 3820 3902.05 3889.9
3848.95 175 823 3212656
509438 BENARES HOT XT Q 1209.35 1250 1209.35 1250 1250
1264 3 10 12296
509449 BHAGWATI OXY XT Q 39.2 39.4 37.5 37.5 37.5 37.55 10
2300 88538
509472 CRAVATEX XD Q 375 407.9 375 401.15 403.9 375
26 816 322587
509480 BERGE PAINT A Q 248 248 244 244.5 244.5 244.6 750
25603 6289532
509486 CAPRIHANS XC Q 101 105.1 101 103.35 103.35
100.2 200 11782 1223023
509488 GRAPHITE IN. B Q 186.8 188.65 178.3 180.35 179
186.35 2417 150515 27906717
509496 ITDCEM B Q 175 178 174.3 176.8 174.9 174.05
216 13124 2322324
509525 EMPIRE IND. XC Q 2110 2199 2050 2132.25 2132.25
2104.55 309 3463 7474446
509546 GRAVISS HOSP XC Q 17.5 17.5 17.5 17.5 17.5 17.5 1
1000 17500
509550 GAMMON INDIA B Q 9.27 9.28 9.1 9.13 9.17 9.19 119
76505 703088
509557 GARWARE WALL B Q 887.75 887.75 865 870.15
865 881.05 161 2454 2138001
509567 GOA CARBON B Q 290.7 304.7 290 297.25 297.25
288.55 6314 292990 87553479
509597 HARDCASTLE XD Q 295 295.05 295 295.05 295.05
281 10 300 88513
509631 HEG LIMITED B Q 427 442 420 423.55 423.55
427.05 3492 89554 38586606
509635 HIND.COMPOSI B Q 589 697.95 589 659.35 659.35
581.65 1778 25619 16926167
509675 HIL B Q 1022.15 1049.2 1017 1032.05
1029.45 1018.75 276 2266 2341123
509692 IND.CARD B Q 201 201.35 197 199.65 197.25
196.05 8 286 57079
509709 INT.CONVEYOR XC Q 23.75 24 22.75 23.4 23.95 22.35 26
8482 195435
509715 JAYSHRE TEA B Q 101.3 102.9 100.55 101.2 100.55
101.85 81 4452 453971
509760 MODERN SHARE XD Q 16.35 16.35 16.35 16.35 16.35 15.6 2
50 817
509820 PAPERPROD B Q 267.25 267.25 259.85 260.7
260.7 262.1 49 3638 946168
509874 SHALIMAR PAI T Q 258 264.85 253.15 256.25
256.05 261.5 64 2616 674488
509895 HIND MILLS XD Q 383 404.6 383 392.9 404 399.95
7 22 8555
509930 SUPREM IND A Q 1225.1 1229.8 1210.2
1222.95 1222.95 1224.65 258 1830 2232364
509966 VST INDUS. B Q 3740 3754.65 3571.9 3617.7
3571.9 3639.9 55 88 320571
510245 SWASTI VINAY XD Q 3.8 3.97 3.8 3.88 3.88 3.81 26
16729 64649
511000 MADHUS.SEC XT Q 13.8 14 13.8 13.8 13.8 14.5 5
46 641
511012 YAMINI INVES XT Q 21.85 21.85 21.85 21.85 21.85 22.25 19
300002 6555043
511034 JINDAL DRILL B Q 156.95 162.5 155 158.2 159.2 156
515 13124 2094828
511064 APLAYA SS Q 9.19 9.64 8.9 9.53 9.64 9.19 154
95622 900391
511066 SAKTHI FIN. XC Q 31.75 33.15 31.65 33.15 33.15 31.85 27
4100 131433
511072 DEWAN H.FIN. A Q 437.8 441.9 436.9 438.05 438.05
436.5 1854 124796 54927681
511076 SAT IND LTD XT Q 25.4 25.7 25.3 25.6 25.7 25.4 23
9842 251496
511092 JMDVL XD Q 3.18 3.2 3.12 3.17 3.16 3.18 48
327605 1034837
511108 SHIVA TEXYAM B Q 348.8 410 348 394.2 394.2 353.35
781 31591 12312958
511110 V.B.DESAI XD Q 11.61 11.61 11.61 11.61 11.61 11.1 2
50 580
511116 QUADRANT XC Q 2.46 2.46 2.35 2.35 2.35 2.28 6
11675 27469
511122 FIRST CUSTO. XT Q 24.15 24.15 24.15 24.15 24.15 23 2
300 7245
511131 KAMAN HSG XD Q 12.16 13.12 12.16 12.75 12.75 12.8 11
2760 35380
511144 ASYAINFO XD Q 53 57.2 53 56.7 56.9 55.15 53
 8017 453622
511196 CANFIN HOMES B Q 3238.95 3267.5 3209.95
3219.15 3235 3232.1 1018 9130 29630252
511200 MUNOTH CAP. XT Q 66.5 66.5 66.5 66.5 66.5 70 1
46 3059
511208 IL & FS INVE B Q 15.15 15.15 14.85 14.94 14.96 14.99 165
67997 1021635
511218 SHRIRAM TRAN A Q 1094.5 1136.55 1094.5 1107.9
1107.9 1094.7 4192 134052 149429054
511243 CHOLAFIN A Q 1112.6 1152.7 1112.6
1133.85 1133.85 1113.8 1704 30557 34807411
511288 GRUH FINANCE A Q 463.05 475 451.6 466.3 466.3 455.65
1040 43441 20191335
511333 VLS FINANCE B Q 67.85 70 67.85 68.85 68.85 68.25 243
32046 2220406
511355 IND CEM CAP XD Q 4.15 4.15 4.15 4.15 4.15 3.96 1
200 830
511359 AD-MANUM FIN XD Q 25 25.85 24.95 25.75 25.75 26.25 8
463 11574
511389 VIDEOCON IND A Q 25 25.1 24.1 25.1 25.1 23.95 1062
1151531 28823288
511391 INTER GLOB F XT Q 29.9 32 29.9 30.1 30.1 30.9 3
52 1660
511411 SHRISTINFRA XC Q 340 340 334 335 335 335.55
12 110 37075
511413 CREST B Q 157.05 166.85 157.05 160.05
160 160.3 21 785 126847
511431 VAKRANGEE A Q 443 443 439.1 440.35 440.35
437.65 1052 31151 13725315
511441 GUJ.CREDIT ST Q 27.5 29.8 27.5 29.8 29.8 28.9 4
3225 89335
511451 DHARANI FIN. XT Q 5 5 4.85 4.96 4.85 5.1 2
135 669
511463 ALEXANDER XT Q 38.95 41.85 38.8 40.5 38.8 40.8 20
3540 137969
511473 IND.BANK MER B Q 17.1 17.75 16.75 16.85 16.8 16.55 108
35838 618923
511493 VCK CAPITAL XT Q 0.89 0.89 0.89 0.89 0.89 0.92 1
1052 936
511501 BHARAT BHUSH XD Q 16.2 16.2 15.55 16.1 16.2 15.45 31
6285 101143
511505 CAPITAL TRUS B Q 368 388 368 373.8 373.8 373.75
83 2257 860354
511509 VIVO BIO TEC XT Q 79.8 80 76.1 80 80 79.8 14
1319 105294
511523 VEERHEALTH XD Q 10.31 10.31 10.31 10.31 10.31 11.33 1
200 2062
511525 PAN INDIA C T Q 0.27 0.27 0.25 0.25 0.25 0.26 4
2600 660
511533 SAHARA HOUSG XD Q 67.95 77.25 67.95 77.25 77.25 64.4 91
7323 549086
511543 GSB FINANCE XD Q 10.61 10.61 10.61 10.61 10.61 11.16 6
213 2259
511549 MORARKA FIN. XD Q 23.15 23.15 23.15 23.15 23.15 23.15 1
100 2315
511551 MONARCH XD Q 66 67 63.5 63.85 63.85 64.5 80
17661 1144733
511557 PRO FIN CAP. XT Q 213.9 215 203 212.45 212.45
212.45 88 34064 7252108
511559 TIMES GUARAN B Q 29.3 32.5 29.3 32.5 32.5 32.5 2
134 4246
511571 SOMDATT FIN XT Q 4.59 4.59 4.59 4.59 4.59 4.38 1
50 229
511585 REGENCY TRUS XD Q 3.08 3.08 3.08 3.08 3.08 3.02 1
100 308
511589 AVONMORE XD Q 14 15.5 14 15.01 15 14.25 35
17296 256119
511593 LIBORD FIN XT Q 10.15 10.15 9.8 9.8 9.8 10.3 2
100 997
511605 ARIHANT CAP. XC Q 92.6 101 91.7 99.05 99.05 89.2 1121
150001 14579765
511609 ISL CONSULT XD Q 19.6 19.6 19.35 19.35 19.35 19.2 5
15400 300990
511611 DCM FINANCIA B Q 3.25 3.35 3.2 3.35 3.35 3.2 10
4079 13327
511628 IMCAP XD Q 55.85 55.85 55.85 55.85 55.85 53.2 12
2190 122311
511630 SAMBHAAV MED B Q 9.55 9.7 9.21 9.68 9.7 9.1 87
53278 511901
511654 SUGAL DAM XD Q 11.55 11.55 11.5 11.5 11.5 12.1 4
366 4212
511658 NETTLINX LTD XC Q 92.95 92.95 90 91.9 91.95 91.65 86
15771 1443338
511672 SCANSTL XD Q 14.05 15.45 14.05 15.45 15.45 14.75 5
493 7206
511676 GIC HOUSING B Q 560.7 576.05 557.6 570.8 570.8 557.5
1263 33238 18995237
511688 MATHEW EASOW XD Q 16.21 18.38 16.21 17 16.42 17.49 68
9975 167511
511692 AJCON GLOBAL XT Q 22 22 22 22 22 23 1
50 1100
511716 ESCORT FINAN XT Q 8 8 7.51 7.57 7.57 7.88 7
1350 10212
511724 BAID LEASING XD Q 90.1 90.15 88.5 88.5 88.5 89.95 86
4981 446295
511726 VIPUL LTD B Q 81 81 79.1 79.9 79.6 79.6 169
98239 7835089
511728 KZ LEAS FIN. XD Q 9 9.48 9 9.48 9.48 9.03 2
101 909
511736 USHDEV INTNL XC Q 5.21 5.21 5.21 5.21 5.21 5.31 5
805 4194
511754 SHALIB.FINAN XD Q 96.15 101 96.15 100.1 100 100.5 30
1290 128822
511756 ABIRAMI FIN. XD Q 10.5 10.5 10.5 10.5 10.5 10.45 1
40 420
511766 MUTHOOT CAP B Q 522 527 522 524.45 524 523.65
47 640 335771
511768 MASTER TRUST XT Q 40.5 42.5 40.5 42.5 42.5 42.4 14
3148 133164
512018 CNI RES LTD XD Q 2.6 2.79 2.6 2.79 2.79 2.75 4
200 554
512047 ROYAL IND XT Q 1.51 1.51 1.51 1.51 1.51 1.54 1
2 3
512048 LUHARUKA XD Q 0.6 0.6 0.6 0.6 0.6 0.6 2
3800 2280
512068 DECCANGOLD XC Q 35.85 36.7 35.85 36.25 36.25 35.95 165
38316 1393165
512070 UPL A Q 853.1 855.05 845 849.5 845 853.1
 1021 20119 17101715
512093 CRANES SOFTW T Q 0.94 0.99 0.92 0.92 0.92 0.96 23
74184 69487
512103 NIDHI GRANIT XT Q 22.3 22.3 22.3 22.3 22.3 23.4 2
7 156
512109 AVIVA INDS XD Q 17.25 17.25 17.25 17.25 17.25 17.6 1
200 3450
512131 SIGNET IND B Q 9.02 9.99 9.02 9.68 9.68 9.1 282
145130 1367283
512149 ADVANCE TECH XD Q 2.01 2.01 2.01 2.01 2.01 2.05 6
8650 17386
512161 8KMILES B Q 565 565 550 551.75 551.75
550.35 187 3629 2004376
512175 VAMA INDS XD Q 28.25 29.7 27 27.8 27.8 27.2 488
169036 4821196
512179 SUNTECK REAL B Q 493.35 498.7 484.65 488.5 488.5
488.95 866 34295 16828978
512217 PRISM MEDI XD Q 36.45 37.5 36.2 36.45 37.45 36.5 23
5266 192304
512229 VERITAS XT Q 163.95 163.95 163.95 163.95
163.95 160.75 17 2209 362165
512237 JAI CORP LTD B Q 85.4 86.9 83.1 83.85 83.85 83.35 3150
485187 41294387
512247 ASHIRWAD CAP XD Q 2.98 2.98 2.76 2.81 2.81 2.8 51
48745 138476
512257 SVARTCORP XD Q 4.8 5.29 4.8 4.88 4.94 4.89 76
52004 256377
512267 MEDIA MATRIX XC Q 7.1 7.4 7.03 7.32 7.3 7.02 59
134517 968631
512289 SHIRPUR GOLD B Q 151.95 154.3 145.35 149.95
149.1 149.95 353 14329 2142236
512296 BHAGYA INL B Q 24.3 24.9 24.15 24.45 24.4 25 46
11081 269688
512297 SHANTAI XT Q 610 615 602.5 603.65 603 605.45
87 1088 662253
512299 STERL.BIOTEC B Q 4 4 3.91 3.92 3.92 4.02 31
17333 68670
512301 CHAMBAL BREW XT Q 8.94 8.94 8.94 8.94 8.94 8.52 3
500 4470
512332 BIRLA CAP Z Q 0.21 0.21 0.2 0.2 0.2 0.21 8
31550 6360
512359 SWORDEDGE XT Q 1.54 1.54 1.54 1.54 1.54 1.47 1
300 462
512369 ENNORE COKE XT Q 3.93 3.93 3.93 3.93 3.93 3.75 1
1 3
512393 SHARDUL SECU XT Q 52 56.85 52 56.8 56.8 54.15 15
1065 60005
512437 APOLLO FIN I XT Q 16.85 16.85 16.85 16.85 16.85 17.7 1
200 3370
512449 SVC RES XT Q 10.5 10.5 10.5 10.5 10.5 10.4 1
200 2100
512455 LLOYDS MET E SS Q 17.75 19 17.25 17.85 17.75 18.25 34
13687 245957
512463 SHREE GLOBAL XC Q 3 3 3 3 3 2.9 5
350 1050
512477 BETEX INDIA XD Q 61.7 61.7 61.7 61.7 61.7 64.9 4
426 26284
512489 OASIS SECUR. XT Q 25.45 25.45 25.45 25.45 25.45 25.45 1
1 25
512493 GARNET INTL XC Q 622.5 637.95 620 637.95 637.95
648 7 270 167921
512519 DONEAR IND. B Q 69.2 69.5 68.8 69 69 69.6 47
7714 533830
512527 SUPER SAL IN XC Q 605 605 600 600.05 600.05
599.8 18 699 419491
512529 SEQUENT B Q 122.3 124.45 121.25 123.65
123 123.45 247 19912 2448780
512531 STC INDIA B Q 164.2 168.3 161.6 162.35 162.35
163.7 650 35724 5911704
512535 ASAHI INFRA. XT Q 1.53 1.53 1.53 1.53 1.53 1.55 3
2200 3366
512553 ZENITH EXP. T Q 56.75 56.75 56.75 56.75 56.75 56.75 3
38 2156
512559 KOHINORFOODS B Q 72.3 74.6 72.3 74 73.9 71.75 763
90410 6690414
512573 AVANTI FEEDS B Q 1607 1622 1550 1557 1557 1597.4
1642 23226 36777411
512579 GUJ.NRE COKE B Q 1.67 1.73 1.67 1.71 1.7 1.71 150
262948 450904
512587 ZODIAC JRD B Q 31.1 34.6 31.1 31.45 31.1 34.55 24
1157 36497
512597 KEYNOTE CORP T Q 72.55 72.55 70 70.5 70.5 72.55 5
300 21102
512599 ADANI ENTER A Q 134.1 136.15 133.9 134.95 134.4
135.15 2028 441811 59653670
512608 BHANDARI HOS B Q 2.06 2.24 2.06 2.18 2.2 2.19 46
54742 120103
512618 RLF LIMITED. XT Q 3 3 3 3 3 3 3
2000 6000
512624 REGENTRP XT Q 3.05 3.19 3.04 3.09 3.09 3.04 6
25002 76766
512626 ORBIT EXPORT B Q 160.35 163 158.65 159.05
162.5 158.3 55 3210 517465
512634 SAVERA IND XD Q 69.4 72.85 68.5 70 70 69.1 22
2354 162494
513005 VBC FERRO XT Q 44.55 46.85 44.55 46.85 46.85 44.65 10
1148 53571
513010 TATA SPONGE B Q 835.7 844.7 823.3 827.65 827.65
827.3 1213 33646 28045873
513023 NAV BHAR VEN B Q 131 131.8 128.8 129.4 129.8 130.85
331 268414 34899730
513043 REMI EDEL XD Q 34.8 34.8 34.8 34.8 34.8 36.6 1
20 696
513059 G.S.AUTO INT XD Q 12.7 13.75 12.7 13.34 13.25 13.18 46
9339 124192
513063 TRANSFREIGHT XT Q 9.21 9.21 9 9 9 9.35 4
590 5330
513097 SHIV.BIMETAL XD Q 79 81.5 78 79.5 79.5 77.65 268
38515 3098344
513108 GANDHI SP.TU B Q 339.5 346.85 339.5 343.7 345.7 337.15
29 898 308222
513117 AMFORGE IND. XD Q 5.3 5.4 5.3 5.38 5.4 5.45 13
8563 45862
513121 ORICON ENT B Q 57.2 58.3 56.75 57.85 57.85 56.7 246
75139 4350661
513142 BALASORE XC Q 56.95 59.5 55 58.3 58.3 56.4 2195
657919 38180751
513173 STL STR INF XD Q 11.85 11.85 11.85 11.85 11.85 11.3 4
 100 1185
513179 NAT STL AGRO T Q 26 26 24.8 25.25 25.15 25.85 52
36730 922574
513216 UTTAM GALVA B Q 29.6 30.05 29.55 29.65 29.65 29.6 136
18698 557671
513228 PENNAR STEEL B Q 56.75 57.9 55.75 56.05 56.05 56.2 1015
190084 10841097
513250 JYOTI STRUCT B Q 9.01 9.95 9.01 9.33 9.33 9.65 619
321017 3005114
513252 JAY USHIN XT Q 350 350 350 350 350 350 3
100 35000
513262 ST.STR.WHEEL B Q 890 890 865.65 872.05 865.65
889.5 159 1876 1639021
513269 MAN IND.(I) B Q 78.5 81.5 78.3 81.1 81.1 78.2 1779
244546 19654256
513303 MODERN STEEL XD Q 7.35 7.35 7.35 7.35 7.35 7.7 3
1500 11025
513335 METALFORGE B Q 40.85 41 39.7 40.1 39.75 40 140
11152 448227
513349 AJMERA B Q 227 233 225.5 227.55 227.55
224.6 502 25992 5938853
513353 COCHIN MIN. XD Q 92 96.25 90.1 96.05 96 94.7 23
1441 135874
513361 ISW LTD XC Q 3.8 3.8 3.62 3.66 3.74 3.7 75
66380 246203
513369 RAJKUMAR FRG XT Q 49.5 52.8 49.5 50 50 50.5 3
520 27138
513375 CARBORUNDUM B Q 332.9 336.95 330.9 333.6 332.05
331 425 15865 5299307
513377 MINERAL&METL A Q 59.6 60.7 59 59.4 59.4 59.2 1288
206959 12381559
513397 VALLABH STEL XD Q 29.15 29.15 29.15 29.15 29.15 28.5 1
39 1136
513401 ASHIANA ISP. XT Q 27 27 27 27 27 27 1
280 7560
513403 PM TELELINN XD Q 2.9 2.91 2.9 2.91 2.91 3.05 5
2790 8100
513405 PENNAR ALUM. XT Q 0.22 0.22 0.22 0.22 0.22 0.23 1
1000 220
513414 SMPL B Q 1.82 1.82 1.66 1.73 1.73 1.7 28
51603 88870
513418 SMFIL XT Q 1.05 1.15 1.05 1.05 1.15 1.1 12
11661 12260
513434 TATA METALIK B Q 764 768.45 755 757.75 757.75
763.05 1313 33702 25636910
513436 SHAH ALLOYS B Q 16.05 17.2 16.05 16.2 16.2 16.65 13
1486 24922
513446 MONNETISPA B Q 34.1 34.55 34.05 34.15 34.15 34.1 285
34467 1180633
513456 KANISHK ST. XT Q 6.87 7.45 6.86 7.45 7.45 7.22 6
422 2900
513472 SIMPLEX CAST XD Q 120 129.8 118 128.5 129.8 122.1 72
6574 800614
513488 SH.STEEL WIR XT Q 17.1 17.1 17.1 17.1 17.1 18 1
50 855
513498 SOUTH.MAGNES P Q 33.05 33.05 31.75 32 32 31.5 7
2100 67285
513509 KALYANI FORG T Q 345 349.9 330 346 346 340.3 120
4779 1642710
513511 PANCH.STEEL XD Q 57.8 59.25 57.05 59.25 59.25 56.45 170
77628 4555542
513513 ADITYA ISPAT XD Q 5.7 5.7 5.7 5.7 5.7 5.7 2
300 1710
513515 S.R.INDUS. XT Q 9.45 9.46 9.45 9.46 9.46 9.01 6
17519 165724
513517 STEELCAST SS Q 96.5 103 96.5 103 103 101 23
4352 444625
513519 PITTI LAMIN. B Q 55.9 57.5 55.75 56 56 55.8 45
10766 607301
513528 GLITTEK GRAN XD Q 2.55 2.55 2.43 2.43 2.43 2.55 4
3000 7410
513532 PRADEEP MET. XD Q 69 69 64.7 65.3 65.15 68 16
1875 127533
513534 VARDHMAN IND XD Q 29.35 29.5 28.35 29 29 29.1 26
3092 89581
513536 GNRL XC Q 32.5 32.5 31.5 31.5 31.5 33 2
210 6815
513548 SHARDA ISPAT XT Q 34 34 32.8 34 34 34.4 5
381 12834
513554 MAHA STEEL B Q 75.35 87 74 82.4 82.4 75 815
112180 8822509
513566 NOVA IRON&ST XT Q 12.43 13 12.43 12.43 12.43 13.08 11
838 10430
513597 SURANA INDS B Q 3.15 3.2 3.01 3.11 3.2 3.09 12
3519 10831
513599 HIND.COPPER A Q 66.3 67.2 65.75 66 66 66.05 832
108374 7215443
513605 SRIPIPES B Q 353 376.95 352.5 371.35 371.35
352.85 2062 57079 21094083
513642 AXEL POLYMER XT Q 8.61 9.3 8.61 9.27 9.3 9.05 7
2321 20344
513683 NLCINDIA A Q 103.4 104.05 102.5 102.95 102.95
103.35 167 10296 1062050
513687 SPECTRA IND. XD Q 25.95 26 21.5 21.5 21.5 23.65 46
6594 149849
513691 JMT AUTO LTD B Q 6.7 6.7 6 6.27 6.27 6.49 485
333836 2063680
513693 KIC METALIKS XC Q 154.65 154.65 154.65 154.65
154.65 157.8 3 50 7732
513699 SOLID STONE XD Q 106 106 101.7 102.6 104.95 107
13 425 44564
513709 SHILP GRAVUR XD Q 126 126.9 122 123.15 122 125.65
142 7661 949875
513713 WHITEORG XT Q 56 59.95 55.4 58 57.95 57.5 38
11983 678846
513729 ARO GRANITE B Q 80.2 80.2 75.85 77.9 77.5 76.5 164
15587 1220511
514010 HIM.FIBRES XC Q 8.35 8.38 8.3 8.31 8.38 8 21
2275 18984
514030 DEEPAK SPINN XD Q 84 88 82.25 84.15 84.25 82.15 35
3846 321077
514034 JBF IND.LTD B Q 275 277.9 272.95 274.3 274.3 271.9
582 24220 6678469
514036 LOY.TEX MILL XC Q 720 720 720 720 720 705 2
100 72000
514043 HIMAT.SEIDE B Q 361.3 363.9 355 357.65 357.65
359.7 1034 39587 14253165
514045 BSL LTD. B Q 76 77.85 72.25 76 76 73.7 41
 1037 78244
514087 PBM POLYTEX XD Q 91.2 91.2 89.15 89.85 89.15 88.85 34
2382 215458
514138 SURYALATA SP XD Q 140.5 140.5 131.1 137.7 137.8 130.2 34
2903 402389
514140 SURYAVA SPIN XD Q 9.9 9.9 9.9 9.9 9.9 10.42 3
1699 16820
514142 TT LTD. T Q 89 90.35 87 87.1 87 88.2 67
4582 405312
514144 UNIWORTH LTD XT Q 1.99 1.99 1.82 1.99 1.99 1.91 4
292 564
514162 WELSPUN (I) B Q 80.85 81.25 80.2 80.8 80.45 80.6 631
108607 8781577
514165 IND.ACRYLICS XC Q 17 17.45 16.8 16.9 17 17.25 238
199348 3385784
514167 GANESH ECOSP B Q 363.7 409 356.65 388.65 388.65
362.55 2796 113082 44434614
514171 CEETA IND. XT Q 12.72 12.72 12.72 12.72 12.72 12.72 1
100 1272
514175 VARDHMAN POL B Q 54.45 56.9 54.45 55.4 55.55 54.05 273
15852 881442
514183 BLA ROS IND XC Q 23.35 24.4 23.35 24.4 24.4 23.1 22
2580 61177
514211 SUMEET INDS. B Q 34.85 34.85 33.5 33.75 33.75 34.6 496
91632 3133343
514215 BINNY LTD. XC Q 297.9 307 285.15 290 290 298.05
231 23124 6790594
514221 KLIFESTYLE XT Q 0.25 0.25 0.23 0.23 0.24 0.24 14
22002 5365
514234 SANGAM INDIA B Q 260.35 274.85 260.3 270.3 270.3
256.85 256 5276 1414549
514240 KUSHIND XT Q 1.37 1.37 1.37 1.37 1.37 1.31 5
6500 8905
514264 SEASONS TEXT XD Q 10.12 11.5 10.12 11.5 11.5 11.23 9
2396 26503
514266 ZENITH FIBRE XT Q 126.85 126.85 121 125.2 125
121 20 1527 186853
514272 BHILWARA SP. XD Q 9.9 9.91 9.9 9.9 9.9 10.42 4
1600 15845
514274 AARVEE DENIM B Q 63.9 66 62.5 64.6 64.95 62.7 75
5497 352341
514286 ASHIMA LTD. B Q 21.75 22.35 21.05 21.25 21.25 21.6 437
79251 1727426
514300 PIONEER EMB B Q 45.1 46.6 44.25 45.55 45.55 44.5 168
18093 825382
514302 VIPPY SPIN. XD Q 44.45 46.3 44 44.1 44.1 44.4 32
4404 194559
514316 RAGHUVIR SYN XT Q 81.7 90 81.7 89.8 90 86 14
2050 173502
514322 KAMADGIRI XD Q 80 80 72.1 72.75 72.65 73.65 17
653 47519
514326 PATSPIN INDI B Q 24.6 24.6 23.45 24 24 23.55 203
39393 950964
514348 WINSOME YRN B Q 1.95 1.98 1.95 1.98 1.98 1.95 7
7988 15576
514354 PREMIER POLY B Q 28.5 30 28.5 30 30 29.9 3
200 5850
514358 EVERLON SYN. XD Q 2.12 2.12 2.12 2.12 2.12 2.02 1
32 67
514394 AJIL XC Q 70 70 65 67.65 66.1 70 48
13800 920022
514400 GARWARE SYN. XD Q 6.78 6.78 6.78 6.78 6.78 6.47 4
1100 7458
514412 SARUPINDUS XT Q 88 94 86.45 89.2 94 91 25
857 75350
514418 MANORG XD Q 77.9 77.9 73.55 74.15 75.95 74.05 33
3060 227948
514428 HINDU.ADHESI XD Q 78.5 80.5 78.5 79.75 79.5 78.25 14
822 65452
514440 BPTEX XT Q 33.1 33.1 32 32 32 33.6 8
82 2662
514442 SRI KPR IND XT Q 28 28 26.05 27.5 27.5 27.2 13
681 18149
514448 JYOTI RESINS XT Q 142 149 141.55 148.95 149
149 11 883 130689
514450 MAHA.RUBTECH XC Q 58 58.85 55 57.7 57.7 55.15 62
4331 249856
514454 SOUTH.LATEX XT Q 8.95 8.95 8.94 8.94 8.94 8.53 2
31 277
514470 WIMSOME TEXT XC Q 79.75 82.95 78 79 79 79.75 78
30256 2416994
514474 FAIRDEAL FIL XD Q 30.65 31.05 30.25 30.3 30.95 30.6 10
509 15583
515018 REG.CERAMIC T Q 6.65 6.65 6.03 6.03 6.03 6.34 62
11854 73047
515030 ASAHI IN.GLA B Q 258 258 249.75 251.45 256
249.25 140 5176 1309139
515037 MURD.CERAM B Q 45.4 48.2 45.4 45.8 45.8 44.55 853
120581 5658858
515043 SAINT-GOBAIN XC Q 54.65 54.75 53.2 53.35 53.35 53.7 548
123879 6685146
515055 ANANTRAJ B Q 61.85 63.4 61.45 61.85 61.85 61.05 1891
379888 23701291
515059 MADHUS.IND. XD Q 13.85 15.22 13.85 15.22 15.22 14.5 7
700 9919
515085 RESTILE CER. XD Q 5.54 6.61 5.5 5.58 5.91 5.51 82
17112 106443
515093 MADHAV MARB. B Q 70.3 73.85 70 70.4 70.15 69.55 300
29263 2111789
515145 HIND.NAT.GLS B Q 97.35 97.35 95 96.9 96.95 91.25 9
79 7661
515147 HALDYN GLASS XC Q 43.8 44 43 43.85 43.85 42.95 464
124481 5454743
516003 SARDA PLY. XD Q 272 290.45 272 280.4 275 276.9
125 11413 3240361
516007 MANGALAM TIM B Q 28.4 28.85 27.65 27.85 27.8 27.55 129
24635 693242
516016 SHREYANS IND B Q 163.5 165.5 162.3 163.3 163.9 163.2 40
1619 265621
516020 AGIO PAPER XD Q 4.45 4.45 4.45 4.45 4.45 4.24 4
4373 19459
516022 STAR PAPER B Q 207.85 210.5 204.7 205.55 205.55
208.1 416 20910 4336195
516030 YASH PAPERS XD Q 33.95 34 33.35 33.55 33.95 33.95 79
20720 697581
516064 ARROWGREEN B Q 568.95 569.8 560.1 561.75 560.55
562.75 154 2806 1584752
516072 VISHNU CHEM B Q 230 271.6 230 271.6 271.6 226.35
 1007 34342 8921001
516078 JUMBO BAG Z Q 17.25 17.9 17.05 17.05 17.05 17.25 12
2453 42176
516082 N.R.AGARWAL B Q 286.9 289 278.3 284.45 283.6 284.3
187 8650 2471568
516086 SH.RAJES.PAP XT Q 7.01 7.01 7.01 7.01 7.01 7.3 1
200 1402
516092 PUDMJEE IND B Q 11.43 11.43 11.1 11.25 11.25 11.45 8
2620 29293
516096 SANGAL PAPER XT Q 84.1 88.3 84.1 84.5 84.5 88.5 14
434 36594
516106 SH.KARTHIK P XD Q 12.5 12.71 12.15 12.47 12.6 12.11 34
33890 427629
516108 S.I.PAPER XT Q 97.9 99.5 94.9 99.5 99.5 94.85 22
1561 154027
516110 SCANDENT XT Q 19.2 19.2 19.05 19.05 19.05 19.25 15
30283 577133
517015 VINDHYA TELE B Q 892 931.95 885 892.35 892.35
894.2 516 7695 6952204
517035 RUTTONSHA IN XD Q 50 52.1 50 50.5 50.5 51.5 17
800 41485
517041 ADORWELDING B Q 380 382 371.9 379.6 379.95 376.3
48 345 130383
517059 SALZER ELEC B Q 202 204 198.1 198.2 198.2 199.9 132
17911 3568582
517063 JETINFOTRAN XD Q 45.4 51 45.4 48 48 45.75 40
14616 713477
517080 HIGHGROUND B Q 15.25 15.25 13.7 14.2 14.2 14.6 228
38717 550996
517096 APLAB LTD. XT Q 23.25 24.9 23.2 24.9 24.9 23.95 4
510 11859
517119 PCS TECH XD Q 22.55 23.35 22.55 22.7 22.7 23.05 9
382 8664
517140 MOSER BEAR B Q 4.4 4.6 4.37 4.48 4.5 4.36 168
116195 517726
517146 USHA MART.LT B Q 19 19.15 18.75 18.85 18.75 18.95 221
100210 1899057
517164 ZENITH COMP. B Q 1.23 1.23 1.23 1.23 1.23 1.29 5
560 688
517166 SPEL SEMICON XD Q 11.75 12.6 11.75 12.15 12.15 11.75 63
15171 186084
517168 SUBROS LTD. B Q 259.9 264.8 257.6 261.6 260.6 253.25
100 3611 940438
517174 HONEYWELL B Q 12050 12050 12000.05 12015 12015 12021
5 7 84145
517206 LUMAX IND B Q 1571 1574.4 1536.55 1565.2
1566.5 1576.4 294 2855 4456106
517214 SPICEMOBI B Q 18.9 19.2 16.8 17.05 17.05 18.2 579
134828 2397039
517224 SUJANA INDUS B Q 1.38 1.38 1.21 1.23 1.22 1.27 98
234275 293535
517228 TREND ELECT XT Q 15 15 14.25 14.3 14.3 14.95 9
1674 23925
517236 CALCOM VISIO XT Q 5.75 5.75 5.75 5.75 5.75 5.75 1
200 1150
517238 DYNAVISION P Q 64.75 65 64.75 65 65 62.2 5
1500 97340
517258 PRECISION EL XT Q 34.4 34.4 34 34.25 34.25 32.8 22
6150 210640
517271 HBL P SYS B Q 41.5 44.3 41.5 43.9 43.9 41.55 969
138188 6024512
517296 PHOENIXLL B Q 233.35 233.35 220 223.55
223.05 230.5 134 4818 1085389
517300 GUJ.IND.POW. B Q 123.95 125.65 122.25 123.2
123.2 123.5 513 31348 3892380
517330 CMI LTD. B Q 213.05 220 210.75 211.55
211.55 210.1 796 45832 9949345
517334 MOTHERSON SS A Q 307.05 315.95 306.8 314 314
305.7 1760 146176 45596851
517344 MINDTECK (I) B Q 80.45 80.45 76.05 76.95 76.95 76.25 233
17882 1388428
517354 HAVELLSINDIA A Q 475.8 480 471.45 474.4 475.5 471.45
1187 59908 28514832
517356 ACI INFOCOM XT Q 10.7 11.45 10.58 11.4 11.4 11.08 22
3635 40212
517370 INCAP LTD. XT Q 39.5 40.9 39.5 39.75 39.75 39.5 8
775 31318
517372 GUJ.INTRUX XD Q 64.55 69.95 64.55 69.2 66.55 66.95 10
899 60244
517380 IGARSHI MOT B Q 1033.2 1063.05 1033.2 1055.2
1055 1033.7 307 2489 2629211
517385 SYMPHONY B Q 1361.1 1364.75 1357 1361.7
1357 1370.6 50 590 803248
517411 SHYAM TELEC. T Q 24 24 21.85 21.85 21.85 23 8
876 19328
517415 LEE&NEE SOFT XD Q 2.52 2.99 2.52 2.7 2.7 2.73 15
4402 11517
517417 PATEL AIRTEM XD Q 204.25 208 202.5 203.05 203.95
204.65 64 2092 428681
517421 BFLYGANDHI B Q 187.95 192.4 187.5 188.05 188
189.65 69 3717 701945
517447 R.S.SOFTWARE B Q 83.8 90.5 83.8 86.15 86.15 83.6 1783
128573 11264950
517449 MAGNA ELECTR XD Q 188.05 189 182 182.1 182.75
185.65 54 7049 1302509
517463 LINAKS MICRO XT Q 0.55 0.55 0.55 0.55 0.55 0.55 2
2000 1100
517467 MARSONS XD Q 11.27 11.41 10.85 10.9 10.9 11.2 79
111604 1243690
517477 ELNET TECH. XD Q 133.5 138 133.5 135.3 136.9 131 58
2945 398986
517481 ARTECH POWER XD Q 12.8 12.8 12.8 12.8 12.8 13.45 5
371 4748
517498 WEBELSOLAR T Q 122.5 124.95 119.5 121.95 121.95
122 101 14916 1830973
517500 ROTO PUMPS XT Q 147 147 142.5 142.9 143.4 143.85
294 26307 3768734
517506 TTK PRESTIGE A Q 6409.8 6409.8 6353.5 6377.1
6356.1 6399.05 30 124 791904
517514 DHINDIA XD Q 21.15 23.2 21.15 21.5 21.5 22.8 19
3234 70670
517518 LEEL B Q 198.3 215 198.3 210.65 210.65
198.95 1210 60540 12735415
517522 RAJ GLO WIR XC Q 612.85 624 605.1 614.15 608.25
620.3 61 1084 670270
517530 SURANATP B Q 4.75 4.75 4.56 4.56 4.56 4.6 10
2643 12434
517536 ONWARD TECHN B Q 90 94.5 90 93.7 94 89 82
 7344 679390
517544 CENTUM ELEC B Q 675 676.85 669 669.95 670
669 42 2038 1367371
517546 ALFA TRANSFO SS Q 27.45 27.5 23.6 23.65 23.65 25 6
1250 33546
517548 STARLITE COM XD Q 46.2 51 46.15 48.7 49 47.6 130
51635 2509876
517554 NHCFOODS XD Q 12.27 12.54 12 12.18 12.5 11.98 59
18754 228519
517556 PVP VENT LTD T Q 5.5 5.58 5.26 5.38 5.4 5.53 56
26756 143334
517562 TRIGYN TECH T Q 129 131.5 126.7 128.05 127.1 128.45
99 11822 1525891
517564 G.R.CABLES XT Q 0.35 0.36 0.34 0.34 0.34 0.35 5
2548 881
517569 KEI INDUST. B Q 236 238 229 232.5 232.5 233.45
720 35540 8344963
517571 IMPPOWERS B Q 93.15 100.9 93.15 98.3 98.95 94.15 77
10233 993533
518011 KEERTHI XT Q 173 173 169 171.45 169 174.5
21 1742 296391
518029 GUJ.SIDH.CEM B Q 28 28.75 28 28.3 28.55 28.15 126
22460 639811
518075 SURAJ PRODUC XD Q 14.34 14.34 14.34 14.34 14.34 13.66 12
5763 82641
518091 ANJANI PORTL B Q 228.95 237 221.1 232.55 237
226 96 3384 772336
519003 MODINATURAL XC Q 150.35 156 139.75 151 151
149.25 67 8682 1330277
519031 SHAH FOOD(P) XD Q 67 67 67 67 67 68.5 3
150 10050
519091 TASTY BITE B Q 5000 5060.3 4901 4956.1 4901
4968.65 57 175 874956
519105 AVT NATURAL B Q 43.55 44.05 42.8 43.5 43.5 43.2 292
37478 1625002
519126 HIND.FOODS XC Q 156 170 156 160.3 160.1 165.25
4 280 43894
519136 NAHAR INDUST B Q 116.5 120.05 114.5 116.1 116.35
115.65 385 21510 2537448
519152 VADILAL ENT XT Q 623 659 623 655.9 659 652.05
15 2625 1720505
519156 VADILAL IND B Q 803.9 892.1 803.9 851.9 851.9 807.4 3153
44926 39145812
519183 ADF FOODS LT B Q 269.5 274 259.15 261 261 267.5
844 32787 8720983
519214 WILLIAM.FIN. XT Q 34 36.5 34 35.3 35.3 35.15 15
3114 110773
519216 AJANTA SOYA XD Q 46.95 47 45 46.6 46.7 45.05 68
10163 470194
519224 WILLIAM.MAGO T Q 82 83.05 81.5 82.3 83 83.5 21
4032 332405
519230 RICHIRICH XD Q 3.99 3.99 3.99 3.99 3.99 4.2 1
250 997
519248 JVL AGRO B Q 19 22.85 19 20.9 20.9 19.05 1743
406873 8770641
519260 SANWARIA AGR B Q 7.2 7.58 7.02 7.2 7.2 7.03 584
448465 3251447
519285 TARAI FOODS XT Q 6.01 6.01 6 6 6 5.73 12
8221 49399
519287 MODERN DAIRI SS Q 14.5 17 14.5 16 15.75 16.15 63
16134 261269
519295 BAMBINO AGRO XT Q 200.2 204 198.8 202 202 203.65
33 6175 1244351
519307 VIKAS WSP XD Q 9.25 9.65 9.25 9.4 9.4 9.41 147
104848 980565
519359 POONA DAL XD Q 70.65 70.65 70.65 70.65 70.65 64.25 33
9816 693500
519373 VIMAL OIL FD T Q 25 26.5 25 26.5 26.5 25.3 8
337 8488
519383 ANIK INDS T Q 24.85 25.4 24.6 24.9 24.75 24.85 16
2601 64942
519415 KMGMILK P Q 32.6 32.6 32.6 32.6 32.6 31.15 1
100 3260
519421 KSE LIMITED XT Q 1150 1201 1150 1199.55 1200
1146.95 69 3410 3978632
519455 NARBADA XT Q 17.85 18.8 17.85 18.8 18.8 17.95 5
2001 37300
519457 VIRAT CRANE XT Q 37 38.5 35.55 35.75 35.7 36.7 55
8043 296219
519475 CHORDIA FOOD XD Q 114 114 109 113.75 114 108
4 22 2503
519483 TAI INDUST. XT Q 20.9 20.9 20.9 20.9 20.9 21.05 1
100 2090
519491 OCEAN AGRO XD Q 36.05 38.5 36.05 38.5 38.5 35 43
10613 402252
519494 N K INDUST. B Q 45.5 47.8 45.5 46.75 46.75 46.9 10
4200 196800
519532 ASIAN TEA XT Q 18.05 18.05 17.5 17.5 17.5 18.05 6
504 8875
519552 HERITGFOOD B Q 1100 1107 1070 1076.15 1077 1098.5
218 2100 2293327
519560 NEHA INTER. XD Q 6.9 7.04 6.8 6.82 6.81 7 79
37921 262489
519566 SIMRAN FARMS XT Q 64.8 64.8 64.8 64.8 64.8 61.75 7
975 63180
519570 LAKSHMI OVER B Q 38.2 40.25 38.2 38.95 38.95 38.15 354
46505 1821391
519588 DFM FOODS B Q 1393.95 1394 1365 1368.3 1365
1388.85 70 741 1018578
519600 CCL PRODUCTS B Q 308.8 309.85 301.15 302.05
302 307.8 212 6831 2088253
519602 KELLTONTEC B Q 107.25 107.6 105.35 105.9 105.35
104.9 61 4015 428086
519612 MAHAAN FOODS XD Q 14.25 15.75 14.25 15.75 15.75 15 5
3358 51383
520008 RICO AUTO B Q 65.75 66.35 62.65 63.05 63.05 65.15 1760
206847 13292627
520021 OMAX AUTOS. B Q 73 75.3 72.6 73.45 74 75 78
6843 504683
520043 MUNJAL SHOWA B Q 194.65 194.65 192.7 194 194
194.25 154 12611 2445123
520051 JAMNA AUTO B Q 267.85 268.1 258 261.2 261.35
267.55 974 50759 13312816
520056 SUNDAR.CLAY B Q 4398.4 4398.4 4315.5
4335.65 4350 4301 24 32 138908
520057 SONA KOYO ST B Q 108 114 105.5 110.45 110.45
108.05 4258 406257 45022636
520059 MUNAUTO B Q 139.25 140.4 137.25 138.45
 138.45 138.8 410 29267 4063658
520066 JAYBH.MARUTI B Q 634 668 634 645.9 644 647.5 1445
16182 10630022
520073 RACLGEAR XD Q 59 61.1 59 61.1 61.1 58.2 173
41666 2531898
520075 SAMKRG PIST. XC Q 271.1 278 271.1 273.8 273 274.7 108
5209 1434792
520077 AMTEK AUTO A Q 31.9 32.25 31.45 31.6 31.6 31.9 778
347248 11062087
520086 SICAL LOG B Q 258 262.05 258 259.4 259.05
257.75 44 1879 488983
520111 RATNAMNI MET B Q 843 854.25 843 846.1 846.1 846.85
68 798 678989
520113 VESUVIUS IND B Q 1379.3 1405 1351.05 1375.15
1379.8 1369 416 3560 4890285
520119 AUTOMOTIVE S B Q 78.4 78.5 76 77.95 77 76.2 96
10072 783919
520123 ABC INDIA XD Q 103 103 100.5 102.4 103 101.65
12 1040 106527
520127 BALURGHAT TE XT Q 3.25 3.25 3.25 3.25 3.25 3.13 6
2740 8905
520151 SHREY SH LOG B Q 330.1 336 329 330.25 330.25
328.9 202 3527 1171242
520155 STARLOG XC Q 67.7 69.8 66 66.85 68.9 62.65 13
1171 79245
521005 INDOVATION XT Q 14.8 14.8 14.8 14.8 14.8 14.9 1
100 1480
521014 EUROTEX IND B Q 40.55 41.45 40.55 41.45 41.45 42.5 3
110 4478
521016 INDO COUNT B Q 166 167.9 164 166.3 166.3 165.15
890 78033 12998542
521018 MARAL OVERS B Q 45 45.25 44.8 45.2 45.15 44.45 21
5271 237217
521030 NAKODA T Q 0.36 0.38 0.36 0.38 0.38 0.37 14
430 154
521034 SOMA TEXTILE B Q 12.8 14 12.8 13.75 13.75 13.15 79
34207 465544
521038 TAM.JAI.MILL XT Q 4.05 4.05 4.05 4.05 4.05 3.86 1
100 405
521062 OCTAVE XD Q 1.65 1.65 1.65 1.65 1.65 1.73 4
770 1270
521064 TRIDENT B Q 77.55 80.9 76.55 79.45 79.45 76.15 1655
252167 19953974
521070 ALOK INDS. B Q 2.94 2.96 2.87 2.89 2.92 2.94 193
525049 1531180
521076 AMIT SPIN. T Q 0.78 0.78 0.78 0.78 0.78 0.75 1
200 156
521082 SPENTEX INDS B Q 4.39 4.87 4.27 4.87 4.87 4.43 131
76387 353144
521097 AMARJOTHI SP XD Q 184 198.8 184 190.25 193 181.1
77 4345 827854
521105 OLYMPIA IND. XT Q 273 273.2 273 273.2 273.2 275.1 14
531 145005
521109 NAGREEKA EXP B Q 30 31.85 30 30.35 30 30 26
7460 229247
521113 SUDITI IND. XD Q 73.5 82 72.45 79 79 74 128
30106 2349272
521127 KHATOR FIBRE XT Q 19.9 19.9 19.9 19.9 19.9 20.9 5
850 16915
521131 SBFL XD Q 7 7 7 7 7 7.2 1
1 7
521141 ADITYA SPIN. XT Q 9.35 9.78 9.35 9.6 9.4 9.32 7
1080 10312
521149 PRIME URBAN XD Q 33.75 33.75 31 33 33 32.5 80
27509 894222
521163 ZODIAC CLOTH B Q 217.95 220 217.9 220 220 214.2
26 1808 397338
521167 FRONT BUSS XD Q 7.64 8 7.64 7.65 7.65 8.04 12
1043 8019
521180 SUPER SPIN. B Q 16.7 16.9 16.2 16.8 16.9 16.2 173
48074 803732
521182 SEASONS FUR. XT Q 6 6 6 6 6 6 2
1000 6000
521194 SIL INVEST B Q 179.9 179.95 172.8 179.6 179.75
173.6 15 256 45648
521200 SURYLAK.COTT B Q 106.2 116.3 105.95 112.95 112.95
104.2 513 33976 3816542
521206 SAMTEX FASH. XD Q 3.89 3.89 3.89 3.89 3.89 3.71 7
6008 23371
521216 DHAN ROTO SP Z Q 24 24 21.8 21.8 21.8 22.9 7
501 11359
521220 DAMOINDUS B Q 82.6 85.85 82.6 84.8 84.8 85 25
2914 247219
521226 UNI ROYAL IN XD Q 9.5 9.5 9.5 9.5 9.5 9.8 2
600 5700
521234 SRI NACHAMAI XD Q 15.35 15.35 15.35 15.35 15.35 14.65 2
2 30
521240 SAMBANDAM SP XD Q 129 129 123 128 128.3 126 42
3278 414331
521242 KANDAGIRI SP XD Q 40.9 40.9 40.5 40.5 40.5 40.5 4
184 7456
521248 KITEX GARMEN B Q 275.65 277.1 272.55 273.3 272.85
274.65 253 6024 1656240
522001 CRANEX LTD. XT Q 17.9 17.9 16.25 16.25 16.25 17.1 53
5677 97523
522004 BATLIBOI LTD XD Q 28.15 29 28.15 28.45 28.45 28.15 50
4210 120668
522005 AUSTIN ENGG. XD Q 73.9 75.5 67.5 68.2 68.75 70.8 280
52300 3696967
522014 UNITED DRILL Z Q 204.25 210 195 209 209 200
10 486 98006
522017 FLUIDOMAT XD Q 185.4 186 183.1 184.85 184.05
184.6 75 5645 1045093
522029 WINDSOR MACH B Q 56.15 57.85 54.55 55.25 55 56.3 88
11084 617433
522034 SHANTHI GEAR B Q 152 152.8 148.2 149.55 149.55
151.55 341 12893 1939739
522064 HONDA SIEL B Q 1355.55 1359 1331 1346.55 1350
1349.55 98 843 1131021
522073 HITECHGEAR B Q 358.75 361.25 353.55 358
355.2 359.4 92 1572 564442
522074 ELGI EQUIP B Q 238.6 240.15 236 236.45 236
239.5 95 2317 550360
522085 STONE INDIA XD Q 58.9 59.5 57.1 57.35 57.5 58.8 174
18345 1063169
522101 KILBURN ENGG XD Q 63 63.3 60.75 62.8 62.15 60.05 210
55200 3431469
522105 BIRLA PRETEC XD Q 3.84 3.85 3.52 3.65 3.65 3.7 22
 10970 40640
522108 YUKEN INDIA ST Q 1806 1812 1800 1811.05 1812
1806.45 61 10065 18171389
522113 TIMKEN (I) B Q 783.45 815.4 773.1 777.95 777.95
779 4211 80510 63871115
522122 VOITH PAPER XT Q 738.5 748.9 735.9 741.1 748.9 736.05
28 727 537448
522134 ARTSON ENG XC Q 63 63.1 62 62.95 63 62 38
9949 621990
522152 SOLITAIR MC XD Q 51.5 54 50.25 53.9 53.9 51.9 29
4563 243479
522163 DIAMONPOWER B Q 29.2 29.4 27.5 27.9 27.9 28.8 230
22544 635137
522165 INDSIL HYD XT Q 80.3 80.3 80.3 80.3 80.3 76.5 98
45251 3633655
522183 ITL INDUSTRS XD Q 135.55 137.8 132 137.8 137.8 131.25
104 34237 4696921
522195 FRONTIER SPR XD Q 67.5 69 65.6 68 68 65.75 50
5752 393565
522205 PRAJ IND.LTD B Q 76.95 79.7 76.5 77.4 77.4 76.3 865
117386 9186645
522207 RASANDIK ENG XD Q 160 167.85 159.8 167.85 167.85
159.9 45 7053 1163078
522209 YOGI SUNGWON XD Q 2.11 2.11 2.1 2.1 2.1 2.01 3
1050 2205
522215 SWISS GLASS XT Q 173 176.9 168 175 175 168.5 40
4177 727734
522217 GUJ APOIND B Q 180 182.1 178 179.45 180 179.75
75 5786 1046766
522229 TANEJA AERO. XC Q 57.45 60 56.2 57.3 57.3 57.1 373
145756 8439099
522231 CONART ENG. XD Q 43.25 51.8 42.6 48.7 48.7 43.95 355
68558 3265159
522237 SHIVAGRICO XT Q 7.45 7.45 7.45 7.45 7.45 7.84 1
44 327
522241 M.M.FORGINGS B Q 626.1 640 626 639.3 631.7 635.25
18 835 530147
522249 MAYUR UNIQ. B Q 364 366.85 361 362.9 362.9 363.85
219 4917 1785358
522251 CENLUB INDUS XD Q 56.5 57 55.15 55.85 57 56.4 23
1975 111569
522257 RAJOO ENGIN. XC Q 28 30 27.35 29.05 29.35 27.35 1884
874768 25352838
522261 DOLPHIN OFF. B Q 98.75 99.8 97.25 97.5 97.5 98.15 566
46465 4571744
522263 JMC PROJECTS B Q 299 304.8 295 296.45 297.9 298.35
302 10572 3161219
522267 VEEJAY LAKSH XD Q 54 54.4 53 54 54 52.8 15
2885 153333
522275 GET&D A Q 338.5 339.15 328.5 333.1 333.1 338.1
419 14358 4817953
522281 RAM RAT.WIRE XC Q 150 150 147.5 149 149 147.8 83
5069 752635
522285 JAY NECO IND B Q 7.65 7.65 7.41 7.46 7.58 7.45 36
25583 192201
522287 KALPA.POWER B Q 339.85 340.05 334.1 337.75
338.9 334.1 131 2959 999014
522292 CHANDNI TE XC Q 28.4 28.4 28.4 28.4 28.4 27.85 15
11934 338925
522294 T & I GLOBAL XD Q 46.15 46.15 44.5 44.65 44.5 46.15 14
2104 94094
522295 CONTROL PRNT B Q 345 345 335.8 341.8 341 343.15
86 2304 785656
522650 BEMCO HYDRAU XD Q 169.9 169.9 165 165 165 168 12
79 13179
523007 ANSAL BUILD. XT Q 90.2 90.2 86 88.2 89 90 31
4075 364344
523011 WEIZMANN LTD B Q 42 42 40.9 42 42 39.75 20
1708 71111
523019 B.N.RATHI SE XD Q 31.5 32.95 31.5 32.2 32.55 31.35 15
2217 70584
523021 RISHITECH XD Q 72 73.9 70.6 73.3 73.75 72 70
12278 892572
523023 SINCLAIR HOT XC Q 335 335 327 331.35 331.35
330.35 132 15438 5106307
523025 SAFARI IND. XC Q 1520 1520 1519 1520 1520 1500 5
27 41039
523054 BIN.TEX.PR(P XT Q 746 746 746 746 746 711 1
1 746
523100 COSMO FERR. XD Q 33.2 34.85 33.2 34.85 34.85 33.2 127
80787 2793438
523116 SANCO TRANS XD Q 278.15 278.15 278.15 278.15
278.15 265 2 49 13629
523127 EIH ASSO.HOT B Q 348 368.45 345.2 348.6 354.95
350.6 17 577 201140
523144 MEDI CAPS XD Q 24.8 25.8 24.4 25.5 25.5 24.8 25
4919 126071
523160 MORGAN CRU XT Q 936 994.7 930 994.7 994.7 947.35
78 1799 1775004
523204 ABAN OFFSHO A Q 188.65 191 187.55 188.15
188.15 188.55 1514 119910 22682069
523207 KOKUYOCMLN B Q 104.9 112.8 104.7 108 108 103.95
1983 154057 16866491
523229 BHARAT SEATS XC Q 89.7 90 87.1 89.1 88.05 88.2 177
30593 2734013
523232 CONT.PETRO XT Q 22.5 24.65 22.5 24.65 24.65 23.5 7
1125 27605
523248 MACHINO PLAS XC Q 270 276.5 269.1 271.8 272 269.1 20
7465 2015947
523260 PEARL POLYME B Q 42.4 42.55 41 42.55 42.55 40.55 99
43282 1823803
523261 VENKEY'S (I) B Q 2369.8 2479.95 2148.85 2230.1
2230.1 2293.8 34966 358257 824223646
523269 ADVANI HOTEL B Q 59.5 60.9 59.3 60.2 60.9 60.7 5
340 20360
523277 G.V.FILMS XD Q 0.96 0.99 0.92 0.99 0.99 0.95 282
773890 764441
523283 SUPER HOUSE B Q 150 154.2 149.45 151 151 148.7
206 12783 1947403
523301 TCPL PACK XC Q 537 549 517 535.2 536 534.55
929 50363 26908306
523319 BALMER LAWRI B Q 229.65 229.7 224.45 224.95
225.7 227.2 366 12513 2830276
523323 KOVAI MEDI. XT Q 1380 1404 1360 1389.2 1400
1404.15 109 4447 6197154
523329 ELDECO HOUS. XC Q 832 887.3 832 866.7 865 829.1 131
2008 1720997
523367 DCMSHRIRAM B Q 356.45 358.25 350 351.05
 351.05 356.45 224 8540 3021416
523369 DCM SHR.IND XC Q 310 314 306.25 309.6 306.25
308.5 84 6787 2108619
523371 MAWANA SUGAR B Q 78.5 79.3 77.6 78.1 78.2 78.25 135
13368 1049876
523385 NILKAMAL L B Q 1949.9 1959.3 1930 1938.9
1932 1929.85 312 2215 4312884
523391 NAHAR POLY B Q 55.85 56.8 55.25 56.4 56.4 56.3 71
15459 871577
523395 3M INDIA LTD B Q 13998.65 14045 13600.05 13792.4
13792.4 13873.35 132 358 4987562
523398 JCHAC B Q 1970 1998 1965 1987.15 1992 1953.8
73 541 1070163
523405 JM FINANCIAL B Q 122 123.55 120.5 121.9 121.85
121.75 813 115920 14160195
523411 ADCINDIA XC Q 230.4 235 230.4 235 235 230.15
5 560 131367
523445 REL INDL INF B Q 450.8 455 446 447.3 447.3 448.35
1334 60331 27190836
523449 SHARP INDIA XT Q 74.9 78.6 74.9 78.6 75.15 74.9 56
19155 1502881
523457 LINDEINDIA B Q 431.8 448.05 431.8 445.45 444.5
429.4 360 7057 3123518
523483 PACIFIC IND. XD Q 130 135 130 134.95 135 130
6 390 52265
523523 RAINBOW PAP. T Q 2.8 2.8 2.8 2.8 2.8 2.94 19
33260 93128
523537 APM INDUS. XC Q 61.2 63.5 61 61.9 61.45 60.75 102
18828 1165335
523539 PRECISION WR B Q 151 157.05 150 150.35 150.9
150.5 133 7029 1067884
523550 KRYPTON IND XT Q 11 12 11 12 12 11.43 20
10010 115247
523566 MARTIN BURN XD Q 25 25 24.8 24.8 24.8 26 3
250 6230
523574 FEL B Q 34.45 36.5 34.35 35.6 35.6 33.95 1239
314839 11234249
523586 IND.TONERS XC Q 305 305 289 290.7 290.9 293.55
280 23435 6838595
523592 JENSON &NICH B Q 12.35 12.36 12.11 12.36 12.36 11.78 270
152040 1876016
523594 KUNSTSTOFFE XT Q 25.15 27.4 25.15 27.1 26.5 26.1 14
1388 36541
523598 SHIPP.CORPN A Q 82.1 85.5 81.95 83.55 83.75 81.55 1915
263236 22056402
523606 SIKA INTER. XD Q 189 189 188.4 188.7 188.4 192.6 2
2 377
523610 ITI LTD. B Q 99.5 103.9 98 100.35 100.35
99.05 4295 545759 55049389
523618 DREDGING COR B Q 625 648.5 622 625.15 625.15
622.5 2063 57785 36739076
523620 PHARMASIA XT Q 24.1 25.95 24.1 25.95 25.95 25.35 5
92 2280
523628 PODDAR B Q 1063 1100 1063 1077.7 1070
1066.85 22 470 506203
523630 NATIONAL FER B Q 73.35 81.35 73.35 78.3 78.3 72.9 3650
595461 46878756
523638 IP RINGS LTD XC Q 143.25 145.75 143 143.1 143.05
143.25 27 3290 471957
523642 PI INDUS.LTD A Q 812 818.9 806.1 807.85 807.85
810.5 699 367776 300066715
523648 PLASTIBLEND B Q 295 333.3 294 311.65 311.65
292.65 1103 29116 9227658
523660 WATERBASE XC Q 102.1 111.5 102.1 108.45 108.45
101.85 2879 499863 53730851
523672 FLEX FOODS XC Q 122.2 123.5 114 115.8 115.8 121.15
268 29825 3574454
523676 GOLKUNDA DIA XT Q 18.75 18.75 18.75 18.75 18.75 17.9 1
25 468
523694 APCOTEX IND B Q 426.05 440 422.25 431.9 438
425.55 190 4297 1855522
523696 FORTIS MLR XC Q 75.3 75.4 73.45 74.45 74 74.15 57
3399 253453
523704 MASTEK LTD B Q 283 286.15 277 277.75 277.75
280.4 611 22508 6317525
523708 EIMCO ELECON B Q 615.95 616 600 600.7 600 604.9
35 1149 695110
523710 SAYAJI HOTEL ST Q 252 255 252 253.95 254 259
6 295 74924
523716 ASHIANA HOU B Q 199 202.6 192 198.75 198.75
191.5 450 10035 1991918
523724 VIJAY SHA.BU B Q 23.2 23.2 21.5 21.8 21.8 22.45 293
50565 1123686
523732 ECO BOARD IN XT Q 5.1 5.1 5.1 5.1 5.1 5.35 4
1170 5967
523736 DPL B Q 83 84 82.45 83.4 84 81.65 58
5440 452081
523754 EPC INDUS. XC Q 210 213.1 203.55 205.7 205.7 205.4
1799 137947 28814632
523756 SREIINFRA A Q 113.55 117.6 113.55 114.3 114.3
113.25 2729 235121 27221677
523768 GUJ.BOROSIL XC Q 96 98.8 95.35 95.75 95.75 94.25 758
81494 7876128
523782 MITSHI XT Q 13.55 13.55 13.55 13.55 13.55 14.25 1
50 677
523790 SHUKRA JEW P Q 4.54 4.54 4.54 4.54 4.54 4.33 1
100 454
523792 MAZDA LTD B Q 331.05 341.7 331 339.65 340
332.6 30 646 218794
523796 VICEROY HOTE B Q 19.1 19.25 18.9 19 18.9 19.1 52
11078 211831
523820 NEOCORP INTE Z Q 3.43 3.43 3.43 3.43 3.43 3.61 29
18801 64487
523828 MENON BEAR. B Q 94.7 102 88.3 88.85 88.85 89.5 3550
300051 28441438
523836 GUJ.RAFFIA T Q 22.95 24.05 22.9 23.55 23.95 23.95 4
202 4698
523838 SIMPLX INFRA B Q 556.5 568.5 546 551 547 556 448
5583 3114220
523840 INN.TECH.PAC XC Q 108 108 103 104.55 104.75
105.35 170 20318 2132361
523842 SUPER TANNER XD Q 4.22 4.58 4 4.18 4.18 4.3 44
67783 285241
523850 AXTEL INDUS. XD Q 87.95 87.95 83.25 83.5 83.5 83.2 32
3195 269548
523890 DS.KULKARNI T Q 29.65 29.65 28.5 28.7 28.7 28.4 37
18746 539977
524000 MAGMA FIN B Q 165 168.4 164.1 164.55 164.55
 164.9 927 54780 9084217
524019 KINGFA B Q 782 810 765 777.95 778.9 750.8
642 11386 8977527
524037 RAMA PHOSPH XC Q 94 102.8 94 99.05 99 96.75 59
3399 341567
524038 VENLON ENTR XT Q 3.9 3.9 3.9 3.9 3.9 3.73 1
19 74
524051 POLYPLEX B Q 446.95 449.75 440 443.05
442 444.35 176 3396 1511107
524075 ALBERT DAVID B Q 323.9 342.85 323.9 330.35 330.35
317.85 199 7035 2352919
524080 HAR.LEATHER XT Q 44.75 46.1 44.75 46.1 46.1 45 12
2592 116421
524084 MONSANTO (I) A Q 2743 2835.75 2743 2803.15 2810
2771.05 267 1651 4619205
524091 ACRYCIL LTD. XC Q 474.3 474.3 463 463 463 461.15
33 797 371936
524109 KABRA EXTR B Q 153 159.6 152 155.45 156.3 154.35
382 24494 3840671
524129 VINYL CHEM B Q 74 79.5 73.5 77.5 79.25 73.6 614
69894 5387239
524136 PEE CEE COSM XD Q 85 85 83.5 83.5 83.5 86.05 10
250 20947
524164 IOL CHEM PH B Q 60.6 67.4 60.6 65.2 65.2 60.15 1315
115203 7516468
524174 KESAR PETRO XC Q 36.15 37.95 35.8 37.3 37.3 36.15 519
583418 21707062
524200 VINATI ORG. B Q 962 970 954 959.55 960 952.85
257 37613 36231243
524202 LACTOSE(I) XT Q 120.5 128.45 120.5 122.6 126 123.95
49 5341 659852
524204 TEESTA AGRO XT Q 25 25 25 25 25 24.35 2
300 7500
524208 AARTI INDUST B Q 917.15 934.95 909.9 914.65
914.65 915.05 617 6326 5837979
524210 PENTOKEY ORG XT Q 17.95 17.95 17.95 17.95 17.95 17.1 2
67 1202
524212 WANBURY LTD T Q 48.75 48.9 46 46.8 46.8 47.6 43
7634 357757
524218 RESONANCE XD Q 42 42 38.4 38.5 38.5 41.85 136
17492 690910
524226 GUJ AMB EXP B Q 125.5 129.7 125.5 128.1 128.1 125.85
184 9452 1212504
524230 RASHTR.CHEM. B Q 78.6 80.3 78 78.3 78.3 78.15 3362
722138 57116646
524280 KOPRAN LTD. B Q 82.7 85.25 82.7 83.5 83.5 82.3 683
65869 5541891
524288 AIMCO PESTI. XT Q 167 167.85 164.25 167.55
166.05 166.95 86 8592 1432020
524314 GUJ.TERC LAB XD Q 12.37 12.37 12 12 12 12 3
1100 13570
524324 SEYAIND XC Q 532 643.7 532 611.8 611.8 543.25
346 9457 5617552
524330 JAYANT AGRO B Q 999 1009 982.5 984.9 990 994.9 349
4302 4282944
524332 BCL XT Q 69.95 74.9 68.5 72.6 74.9 71.8 25
2513 179891
524336 SH.HARI CHEM XD Q 63.9 63.9 61 62.2 62.35 61.55 34
4052 250723
524342 INDOBORAXC XD Q 291.05 301.95 291.05 301.95
301.95 299.6 30 5972 1790150
524348 AARTI DRUGS B Q 526.8 544 515 537.55 535.15
532.5 56 2878 1553306
524370 BODAL CHEM B Q 166 166 161.5 162.65 161.75
164 842 80180 13191455
524372 ORCHIDPHAR B Q 27.35 28.55 27.05 27.9 27.9 27.45 750
99179 2773704
524394 VIMTA LABS B Q 143.2 144.45 141.15 141.65
141.65 143.15 164 11214 1598439
524396 BIOFIL CHEM T Q 25.7 25.7 23.3 23.3 23.3 24.5 99
34774 829447
524400 ISHITA DRUGS XT Q 18.2 19.1 17.4 19.1 19.1 18.2 6
1150 21515
524404 MARKSANS A Q 41.7 42.35 41.2 41.65 41.65 41.75 771
255165 10687120
524408 UNIV.STARCH XT Q 26.95 26.95 26.95 26.95 26.95 26.95 7
790 21290
524412 AAREY DRUGS XC Q 132.9 132.9 129 130.1 130.1 128.25
367 162549 21116664
524440 CAMEX LTD XD Q 27.5 27.9 26.3 26.55 26.55 26.6 83
26173 698637
524444 KAVITIND XT Q 40 41.95 39.95 41.15 41.25 40.05 57
17271 710288
524470 SYNCOM FORM. XC Q 1.51 1.58 1.5 1.53 1.53 1.52 410
1605930 2473554
524480 RIDHI SIDHI XC Q 470 486.25 470 480.05 481.6
475 28 3318 1588419
524488 SVC SUPERCHE XT Q 0.78 0.82 0.78 0.82 0.82 0.82 7
6750 5495
524494 IPCA LAB LTD A Q 482.85 486.45 474 475.15
474 480.5 606 7389 3540302
524500 KILITCH DRUG B Q 57 57.75 55.25 55.75 55.75 55.5 52
686 39048
524506 CORAL LAB. XC Q 881 882 867.7 874.95 875 880
29 2004 1755766
524518 KREBS BIOCHM T Q 109 109 109 109 109 107.95
1 100 10900
524520 KMC SHIL XT Q 22.4 22.5 21.5 22 22 21.9 80
34962 773099
524522 LAFFANS PETR XT Q 16.15 16.15 15.25 15.25 15.25 15.4 3
350 5607
524542 SUKJIT STRCH XC Q 368 399 368 384.55 382.2 370.6
394 15190 5917979
524558 NEULAND LAB. B Q 1432 1432 1366 1384.3 1384.3
1367.3 24 164 225847
524564 GAYATRI BIO XT Q 13 13.7 13 13.7 13.7 13.07 7
875 11637
524570 PODDAR PIGM. B Q 289.9 304.4 289.9 297.05 296 288.1
123 3049 910041
524576 VIVID IND XD Q 41.2 41.2 39.85 41 41 40.05 69
9227 372350
524580 PRIYA LTD. XT Q 108 112.55 108 112.15 112.15
107.2 582 61093 6828439
524582 TIRUPATI STA XT Q 23.5 23.5 23.5 23.5 23.5 23.5 2
100 2350
524588 EMEDTECH XT Q 13.9 13.9 13.9 13.9 13.9 14.49 1
50 695
524594 ASHOK-ALCO XD Q 85 91.2 82.1 90.2 90 83.6 267
 26050 2282174
524598 AKSHARCHEM I B Q 815 818.8 806 810.15 810.15
807.3 319 3119 2535601
524606 BERYL DRUGS XD Q 12.25 12.25 11.8 11.8 11.8 12.25 5
1070 12696
524610 RATHI GRAPH. XD Q 19.55 19.55 19 19 19 19.95 23
16355 311720
524634 ALU FLUORIDE XD Q 60.8 61.8 58 58.75 58.75 59.7 134
13898 831150
524640 ARCHITORG XT Q 48.45 49.85 48.45 49.75 49.85 47.5 86
31133 1550590
524648 INDO AMINES XC Q 98.5 103.7 96.5 99.75 99.75 101.7 617
70119 6967255
524652 IND.SWIFT LT B Q 7.46 7.53 7.4 7.4 7.4 7.58 12
2001 14931
524654 NATURAL CAPS XD Q 73.95 74 73 73.95 74 73 20
3594 264868
524661 WELCURE DRUG XT Q 2.18 2.18 2.18 2.18 2.18 2.19 1
100 218
524663 BH.IMMUN&BIO XT Q 28.85 29.25 28.85 29.25 29.25 27.9 108
28700 837747
524667 SOTL B Q 1206.5 1234.9 1202 1228.7
1216 1212.9 54 852 1039504
524669 HESTER BISC B Q 967 1147.1 967 1147.1 1147.1
955.95 1285 16995 18471907
524687 BASANT AGRO SS Q 8.6 9.4 8.6 9.07 9.06 8.87 148
75857 690983
524689 PARENT.DRUGS B Q 25.4 25.75 24 25.6 25.15 24.15 37
11331 282091
524699 KILBURN CHEM XT Q 70.2 73.7 70.2 72.45 71 70.2 50
8882 642775
524703 SANDU PHARMA XD Q 32 32.5 30.6 31.15 31.15 32.7 21
1975 62589
524709 NAGAR.AGRICH B Q 33.4 34.1 32.65 33 33 32.3 114
37347 1249639
524711 VISTA PHARMA XT Q 35.5 35.8 33.95 34.1 34.05 35.7 92
44868 1535993
524715 SUN PHARMA. A Q 552 552.8 543.5 544.9 544.9 550.6 3783
877542 481420574
524717 TITAN BIOTEC XT Q 77 78.9 76 76.55 78.45 78.05 24
1264 97676
524727 SPAN DIAGNOS XD Q 46.05 47.65 45.8 45.9 45.9 47.95 21
2228 104611
524731 JENBURKT PH. XC Q 517.95 520 505 507.7 505 509.75
106 3496 1784292
524735 HIKAL LTD. B Q 204 207.65 201 201.85 203.1
204.75 215 6833 1391360
524742 CAPLIN POINT B Q 671 718 671 692.2 692.2 646.7 4760
74448 52236120
524748 LINK PHARMA XT Q 12.4 13.4 12.35 12.41 13.4 13 20
5716 70638
524758 WINTAC LTD XT Q 202 202.35 202 202.35 202.35
192.75 27 3844 777720
524764 NUTRA XD Q 32.55 33.8 32.5 33.25 33.25 32.3 684
343863 11439792
524768 EMMESSAR BIO XD Q 24.25 26.35 24.2 26.25 26.25 25 12
1338 33978
524774 NGL FINE CHM XC Q 392.1 395 382 393.25 395 395
86 5061 1973019
524790 EVEREST ORG. XT Q 108 109 105 108 108 108.5 31
2820 302798
524804 AUROB.PHARMA A Q 683 688 678.25 683.6 682.4 678.8
2379 239130 163485325
524808 PHYTOCHEM I. XD Q 58.6 60.9 58.6 59.8 60 61.85 8
309 18488
524816 NATCO PHARM A Q 989.1 1019.95 986.3 1004.75
1004.75 987.7 2344 39742 39982170
524818 DYNAMIC IND. XD Q 67 70 67 69.05 69 67.3 66
9502 655554
524820 PANAMA PETRO B Q 155 162 153.85 157.25 157.25
153.65 539 42665 6804976
524824 BAL PHARMA B Q 94.4 95 93.3 93.85 94.45 93.35 106
9333 878832
524828 BDH INDUS. XT Q 79.85 81.6 78.2 79.7 79.7 79.85 36
7915 626620
526001 JAUS POLYMER XT Q 28 28.45 28 28.45 28.45 27.1 5
499 14152
526027 CUBEX TUBING T Q 18.85 18.95 17.85 17.85 17.85 18.7 41
11617 210374
526043 POLYMECH.MCH XT Q 23.45 23.45 23.4 23.4 23.4 24.5 3
1000 23415
526093 SATVAH.ISPAT B Q 45 47.45 45 46.35 46.65 45.05 201
81848 3782888
526095 RAVILEELA GR P Q 35.85 35.85 35.85 35.85 35.85 35.85 1
100 3585
526117 SHERVANI IND XT Q 272 272 257 262 262 270 14
323 84009
526133 SUPERTEX IND XD Q 3.55 3.9 3.55 3.9 3.9 3.72 9
1605 5997
526137 SHETRON LTD XD Q 54.35 57 54.35 55.6 55.5 54.2 34
9108 511584
526139 TRANSGENE BI XT Q 3.1 3.35 3.05 3.25 3.3 3.21 73
90025 281241
526143 MPL XT Q 21.4 22.6 21.4 22.45 22.5 21.6 73
19815 438519
526159 NIKHIL ADHSV XD Q 150 150 141.5 142.3 141.5 144.75
14 2477 354467
526161 SPENTA INT. XD Q 120 139.7 120 125.6 139.7 119.5 4
92 11529
526169 MULTIBASE I XC Q 534.7 535 501 505.95 505.95
491.65 1429 85272 43955351
526173 ANDREW YULE B Q 30.55 31.45 30.4 30.65 30.65 30.55 735
214429 6649864
526179 LUDOLOW JUTE XD Q 89 92 88.15 90.55 91 89.1 54
4263 387116
526217 HITECHCORP B Q 201 217 201 212.6 212.6 210.85
85 3991 843799
526225 BLOOM DEKOR XD Q 64 65 62 63.5 62.5 63.5 14
1568 101239
526227 FILATEX INDI B Q 143.95 147.85 143.25 143.8
144 143.55 161 11560 1677256
526235 MERCATOR B Q 45.15 45.8 44.15 44.5 44.5 44.55 1439
1032149 46493150
526241 AMRAPALI IND XD Q 6.41 6.97 6.4 6.79 6.9 6.73 46
3741 24268
526247 PREMIER EXPL B Q 511.7 517.5 508.5 508.75 508.5 510.45
81 1603 820102
526263 MOLD-TEK TEC B Q 52.9 53.8 52.9 53 53 52.7 34
 2929 155384
526299 MPHASIS LTD A Q 593.5 599.95 593.5 597.7 597.85
587.75 119 1301 778203
526301 MEDINOVA DIA XT Q 26.2 28 26.2 27.2 28 27 10
11005 297320
526315 DIVYA.GRANIT XT Q 111.7 114.9 108 113 114.9 112 38
3353 370219
526325 ORIENT PRESS B Q 81 102.25 81 99.75 99.75 85.25
121 27832 2564459
526335 SHREYAS INTE XT Q 8.17 8.17 8.17 8.17 8.17 8.6 3
155 1266
526355 DURO PACK XT Q 17.5 17.5 17.5 17.5 17.5 17.5 3
350 6125
526365 SWARNASA XD Q 18.2 19.65 18.2 19.6 19.3 19.15 21
35553 695718
526367 GANESH HSG. B Q 141 152 141 145.85 145.85
139.45 4235 269004 39507464
526371 NMDC LTD A Q 111.35 114.1 111.35 113 113
111.15 1487 219951 24864375
526381 PAT INT LOG B Q 87.7 88.25 86.6 87.1 87.65 86.95 268
30208 2648503
526397 ALPHAGEO (I) B Q 880 880 842.85 850.25 853
836.95 364 4762 4036369
526407 RIT PRO IND XD Q 5.61 5.63 5.61 5.63 5.63 5.78 4
1200 6752
526409 KKALPANAIND XC Q 39 40 39 40 40 39 67
25092 991292
526415 OK PLAY (I) XC Q 180 181 175.25 179.1 178.5 177.6
122 48515 8696337
526423 KRITI INDUS. XC Q 36.3 37.3 35.4 37.3 36.45 36.3 124
28216 1032391
526433 ASM TECHNOLO XD Q 110 112.9 107.35 110.15 112
113 14 573 63777
526441 VISIONCINE XD Q 1.36 1.36 1.36 1.36 1.36 1.43 15
253323 344519
526468 EURO LEDAR F XT Q 17.55 18.35 16.7 16.85 16.7 17.55 11
1805 31966
526471 WINSOME BREW XT Q 9.1 9.1 8.78 9.09 9.09 8.86 7
533 4689
526479 SKY INDUST. XD Q 44.9 45 42.25 45 45 42.25 15
6350 284920
526481 PHOENIX INT. XT Q 10.97 10.97 10.97 10.97 10.97 11.54 5
195 2139
526483 TGF MEDIA SY XT Q 2.1 2.1 2.1 2.1 2.1 2 2
80 168
526492 RISHIROOP XD Q 54.9 55.25 54.15 54.75 54.8 54.65 14
3915 214687
526504 DOLPHIN MEDI XT Q 1 1.05 1 1 1 1 4
2050 2052
526508 SHAHISHIP XT Q 10.55 10.55 9.61 10 10 10.05 9
5400 54264
526512 INTERLINK PE XT Q 6.4 6.4 6.4 6.4 6.4 6.72 1
100 640
526519 ALPINE HSG. XD Q 32.65 32.65 30 30.1 30.2 29 4
252 7582
526521 SANGHI IND. B Q 89.85 98.25 89 94.65 94.65 88.9 4907
622353 59204845
526538 MAXIMAA SYST XD Q 8.1 8.4 8.1 8.3 8.3 8.1 6
669 5539
526544 SCANP GEOM XT Q 26.4 26.4 24.35 24.9 24.35 25.3 17
1950 49786
526546 CHOKSI LABOR XD Q 21.65 21.65 21.65 21.65 21.65 22.05 2
1000 21650
526550 CCHHL B Q 13.65 15.25 13.65 14.34 14.34 13.84 681
140562 2047476
526558 JAMES HOTELS XT Q 22.95 22.95 22.95 22.95 22.95 21.9 2
123 2822
526574 ENTERPR.INTE XD Q 5.77 5.77 5.77 5.77 5.77 5.5 1
200 1154
526576 TECHIN T Q 5.4 5.4 5.15 5.4 5.4 5.16 10
13196 70144
526582 TPL PLAST B Q 518 518 508.75 516.75 515.5
504.7 9 505 261258
526586 WIM PLAST LT B Q 1588 1604 1537 1550.4 1550.4
1568.45 853 9277 14683717
526588 PHOTOQUIP(I) XD Q 17.5 17.9 16.2 16.2 16.2 16.5 10
1440 25378
526596 LIBERTY SHOE B Q 190 196.15 189 190.5 190 189.65
1301 58459 11274867
526604 LIPPI SYSTEM XT Q 20.55 20.55 19.2 19.2 19.2 19.9 5
1279 24691
526608 ELECTROTHERM T Q 275.35 281.85 258.4 259.85
259 272 53 1539 409555
526612 BLUE DART EX A Q 4735.4 4780.65 4722.95 4748.7
4762 4692.8 137 343 1629637
526614 EXPO GAS XT Q 12.3 12.3 11.4 12.1 12.1 12 15
2726 31952
526616 NAT.PLASTIC XD Q 70 70 65.6 67.95 67.75 67.25 121
7600 511126
526622 MFL INDIA XT Q 0.24 0.24 0.24 0.24 0.24 0.23 1
200 48
526640 ROYALE MANOR XT Q 10.8 11.1 10.8 11 11 10.91 33
11789 130298
526642 MIRZA INTER B Q 165.4 168 160.8 161.75 161.75
165.1 1233 108606 17877350
526650 TOURISM FINA B Q 107.2 109.8 105.65 107.5 107.5 106.95
2078 269204 29016057
526652 CALS REF LTD XT Q 0.1 0.1 0.1 0.1 0.1 0.1 8
188120 18812
526654 THAKKERS DEV XD Q 76.5 76.5 76.5 76.5 76.5 76.5 1
100 7650
526666 BHARTIYA INT B Q 605 611.95 594.5 596.6 596.6 599.35
380 21458 12959791
526668 KAMAT HOTELS B Q 52 52.2 51 51.15 51.15 51 143
24146 1242860
526687 POLO HOTELS XT Q 8.53 8.53 8.35 8.53 8.53 8.78 7
2264 19154
526703 ECOPLAST LTD XD Q 99 102.1 94.55 98.05 99.8 97.5 44
5120 509632
526705 ELEGANT MARB XD Q 153 169 153 161.3 161 156.45
42 4239 676986
526707 ALCHEMIST LT B Q 15 15.8 14.8 15.6 15.45 15.6 41
1139 17847
526709 BITS LTD. XD Q 0.2 0.2 0.2 0.2 0.2 0.19 2
3000 600
526711 ADARSH PLANT XT Q 4.97 4.97 4.97 4.97 4.97 5.23 1
1000 4970
526717 GOPALA POLY. XD Q 91.5 96 85.15 88.9 89.9 89.45 204
 50505 4542544
526721 NICCO PARKS XT Q 26.5 27.1 26 26.1 26.1 26 17
2050 54899
526723 NTC INDUST XD Q 40.1 43.3 40.1 41.5 41.5 43.1 14
16801 704756
526725 SANDESH LTD. B Q 882 882 872 872 872 867.6 10
154 134516
526727 GARNET CONST XD Q 16.6 17 16.4 17 17 16.45 9
2305 38135
526729 GOLDIAM INT. B Q 81.6 83.75 80.5 82.45 82.45 81.5 28
2353 191683
526731 BRIGHT BROS. XD Q 91.5 96 91.5 94 94 91.5 87
19532 1835692
526735 EXCAST XD Q 2.18 2.35 2.18 2.32 2.35 2.15 57
90636 206017
526739 NARMADA GEL XD Q 141 143 140 140.1 140 140.6 51
1741 245622
526747 P.G.FOILS XD Q 149.9 151.05 142 150.2 150 137.35
394 88254 13237091
526755 VELAN HOTELS XD Q 5.61 6.1 5.61 6.09 6.1 5.75 10
2164 13123
526761 HOWARD HOTEL XD Q 7.29 8.05 7.29 8.05 8.05 7.67 3
800 6212
526775 VALIANT COMM XD Q 90.95 92 88.6 89.9 90 89.85 43
4740 429560
526783 DR.AGAR.EYE XT Q 305 312.9 305 312.9 312.9 298 86
12695 3964567
526797 GREENPLY IND B Q 273.75 275.9 271.8 272.8 271.8 273.05
74 2128 582407
526799 UNION QUALIT XT Q 30.9 32.5 30.9 30.9 30.9 31 5
830 25715
526801 PSL LTD B Q 4.9 5.04 4.8 4.95 4.95 4.97 12
3311 16182
526807 SEAMEC LTD B Q 160 160 155.15 156.45 156.45
157 359 17069 2683599
526813 RAGHUNATH IN XT Q 3.97 3.97 3.97 3.97 3.97 3.95 2
700 2779
526817 CHEVIOT CO. XC Q 1333.6 1334 1307.1 1313.75
1314 1304.8 42 691 909920
526821 DAI-ICHI KAR XC Q 416 503.85 412 503.85 503.85
419.9 601 27007 12604710 XD
526827 SPICE ISLAND XD Q 20.55 21.45 20.55 21.45 21.45 21 2
11 226
526829 CONFI PETRO XT Q 17.45 17.97 16.41 17.65 17.65 17.27 1462
1928890 33629906
526839 SHELTER XD Q 8.39 8.39 8.39 8.39 8.39 8.01 1
89 746
526849 BANARAS BEAD B Q 70 71.75 69 69.5 69.5 69.85 15
631 44243
526853 BILCARE LTD. XC Q 54.55 56.5 54.55 55.05 54.7 54.6 107
15605 869811
526859 INTER ST.FIN XD Q 0.48 0.48 0.48 0.48 0.48 0.49 1
5000 2400
526861 RISHI LASER XD Q 26.25 26.25 25.35 25.5 25.5 25.25 13
5788 147662
526873 RAJ.GASES LT XD Q 5.4 5.4 5.4 5.4 5.4 5.4 2
2314 12495
526881 63MOONS B Q 64.75 64.75 63.65 64.05 64.05 63.55 79
3502 224733
526885 SARLA PER F B Q 50.7 57.8 50 51.35 51.35 50 3171
387582 20661550
526899 HIMALAYA INT XC Q 32.6 33.35 32.2 32.75 32.75 32.7 147
45761 1496816
526901 SONAL ADHESI XT Q 9.42 9.42 9.42 9.42 9.42 8.98 1
50 471
526905 PADMAIND XT Q 61.05 61.05 61.05 61.05 61.05 61 1
100 6105
526917 CHD DEV LTD XC Q 8 8.7 8 8.05 8.2 8.11 69
21465 174118
526921 21ST CEN.MGM B Q 23.7 24 23.25 24 24 23.7 9
1477 34943
526927 DION XC Q 62 62.85 62 62.5 62.5 62.8 29
1650 102824
526931 HARIYANA SH. XD Q 73.35 73.35 69.75 69.9 69.75 74 10
1136 82904
526935 M.B.PARIKH XT Q 7.6 7.6 7.6 7.6 7.6 8 2
600 4560
526947 LA-OPALA RG B Q 514.1 515.95 513.2 514.2 515.95
517.6 46 1335 686651
526951 GOLDEN LAMIN XC Q 780.05 854.9 780.05 800.75
800.75 780.15 474 23115 18884716
526953 VENUS REMEDI B Q 95 95.6 93.5 94.1 94.1 94.7 118
9555 905725
526965 GUJ.CRAFT IN XT Q 32.55 33 32.4 33 33 34 8
850 27840
526971 DHOOT I.FIN. XD Q 45 45.9 43 43.95 43.95 42.15 21
4807 210389
526981 SHRI BAJRANG XD Q 16.15 16.95 16.15 16.95 16.95 16.95 9
2051 33163
526987 URJA GLOBAL T Q 0.88 0.92 0.88 0.88 0.88 0.92 45
179548 158214
527001 ASHAPURA LTD B Q 57.9 61 57.3 59.7 59.7 57.9 546
66635 3969106
530001 GUJ.ALKALI B Q 396 399.15 393.5 395.8 393.5 394.6
230 8503 3376730
530005 INDIA CEM. A Q 207.45 209 205.55 206.35
205.75 205.45 2216 269977 56028104
530007 JK TYRE IND A Q 170.5 173.45 168.4 169.35 169
169.85 2102 248239 42407200
530011 MANGLR.CHEM B Q 76.6 76.65 74.1 75 74.5 75.5 153
15470 1170260
530017 STD.INDUST. T Q 23.85 24.2 23.4 23.95 24.2 23.5 20
6081 145564
530019 JUBILANT A Q 706 724 705.9 707.85 707.85
706.7 2223 62057 44249142
530023 FORTUNE FIN. XC Q 321.3 327 315 320.8 320.05 327.5
96 7164 2300254
530035 SANTOSH FINE XT Q 9.52 9.52 9.52 9.52 9.52 9.08 1
50 476
530043 ACKNIT IND XD Q 130.7 131.95 122.2 129.75 128.15
128.55 179 11379 1465071
530047 RAISAHEB RCK B Q 136.7 137 126 130.85 130.85
132.6 540 142372 18833521
530053 REALNEWS XD Q 14 14 14 14 14 14.25 1
60 840
530067 CSLFINANCE XC Q 333.9 333.9 308.2 327.25 332 307.7
47 3900 1268322
530073 SANGHVI MOVE B Q 232 239.8 232 235.8 237.5 232.4 238
 6201 1467909
530075 SELAN EXPLOR B Q 162.2 165.4 161.4 163.75 163.75
161.9 292 13836 2270762
530077 FRESHTROP FR XC Q 89.95 91.5 89.1 90.05 91.5 88.9 55
8681 780541
530079 FAZE THREE L XC Q 118.5 122.8 118.15 120 120 119.35
47 6806 815459
530093 ACE INDIA LT XT Q 1.62 1.62 1.62 1.62 1.62 1.62 2
520 842
530095 BHAGWANDAS M XT Q 12.46 13.74 12.46 13.74 13.74 13.09 3
500 6550
530109 VANTAGE CORP XT Q 10.21 10.95 10.2 10.25 10.25 10.44 9
7251 77166
530111 RAJ PACKAGIN XD Q 46 51 46 47.95 47.1 48.1 35
3436 166212
530117 FAIRCHEM B Q 483.3 488.5 470.1 474.05 470.5 478.1
91 999 472241
530119 NATRAJ PROTE XT Q 24.35 24.35 24.35 24.35 24.35 24.35 12
490 11931
530125 SAMRAT PHARM XD Q 61.5 61.5 60 60.15 60.15 61.55 17
668 40598
530127 NPR FINANCE XD Q 27 27 27 27 27 25.75 15
2311 62397
530129 NILE LTD. XC Q 664 664 640 643.2 643.2 650.65
378 11506 7479215
530131 UDAIPUR CEME XC Q 32.85 33.95 32.55 32.8 32.8 32.75 814
411942 13737485
530133 AMCO INDIA L XD Q 31.4 31.95 31.35 31.95 31.95 30.45 13
2315 72969
530135 OPTIEMUS XC Q 62 63.85 60.75 61.45 61.45 61.55 49
6342 391450
530145 KISAN MOULD. XT Q 105.4 107 103 103.75 103 104.95
333 34993 3685156
530149 KSL & IND. XC Q 14.06 15.31 14.06 15.31 15.31 14.59 2
8 117
530151 VIJAY TEXTIL XD Q 38.9 43 37.3 41.05 41.05 37.7 314
105785 4367832
530163 KERALA AYUR XT Q 76.6 80 75 77.9 77.8 76.5 52
8098 623633
530169 MOHIT PAPER XT Q 15.72 15.72 15.3 15.3 15.3 14.99 8
5231 80430
530175 ODYSSEY TECH XD Q 43.5 46.4 43.25 45.75 45.75 43.75 49
3778 171589
530185 SURAT TEXT. ST Q 4.89 4.89 4.53 4.89 4.89 4.66 47
35814 172696
530187 ATHARV ENT XT Q 1.94 2.12 1.94 2.12 2.12 2.04 22
868983 1791889
530191 CHROMATIC IN B Q 1.95 2.13 1.95 1.99 1.99 1.97 117
86044 173603
530199 THEMIS MEDIC B Q 532.35 555.7 532.35 549.4 549.4
536.8 199 1034 568499
530201 KALLAM SPG. XD Q 27.15 28.6 27.1 27.7 28 27 307
60517 1698458
530207 BRAWN BIO XT Q 75 75 72 74.8 74.95 74.65 13
836 62294
530233 AURO LAB. XD Q 68.8 70.05 67 70.05 70.05 66.75 76
10412 722780
530239 SUVEN LIFE S B Q 169.05 177.6 169.05 174.15
174.15 170 1061 69955 12275277
530245 ARYAMAN FIN. XT Q 31.5 34 31.5 31.8 33.75 33.05 6
1200 38187
530249 BRIDGE SECUR XD Q 10.5 10.5 10.5 10.5 10.5 10.25 1
100 1050
530251 RISA INTL XD Q 0.5 0.54 0.5 0.54 0.54 0.52 21
82335 41732
530255 KAY POW PAP XD Q 6.84 6.84 6.8 6.83 6.83 6.71 12
31250 213356
530263 GLOBAL CAP. XD Q 5.44 5.44 5 5.38 5.38 5.19 3
70 358
530265 SAINIK FIN. XT Q 32.55 32.55 29.45 29.45 29.45 31 2
11 327
530267 SABOO BROS. XT Q 12.75 12.75 12.75 12.75 12.75 12.15 1
432 5508
530299 KOTHARI PROD B Q 191 195 190.05 193.65 194
190.25 83 3782 727785
530305 PICCADILY AG XD Q 10.08 10.3 9.81 10.03 10 9.82 36
20821 206549
530307 CHAMANLAL SE XC Q 99.3 99.3 96.1 96.8 96.1 99.3 167
24504 2381970
530309 CHANDRA PRAB XD Q 19.6 22.5 19.6 22.5 22.5 19.6 19
2902 62923
530313 LAUREL ORGAN P Q 22.05 22.05 22.05 22.05 22.05 22.05 1
100 2205
530315 HIND.TIN WRK XD Q 62.5 66.75 62.5 64.5 64.5 62.05 106
22500 1440072
530317 GODAVARI DRU XD Q 42 43.25 42 43 43 41.65 22
4240 179536
530331 PREMCO GLOB. XC Q 495 497.5 481 482.3 481 491.35
82 3618 1760256
530333 EMGEE CABLES P Q 20.25 20.25 20.25 20.25 20.25 20.35 1
5000 101250
530341 MUKESH BABU XD Q 63 64.5 63 63.95 63.95 63.05 4
4 255
530343 GENUS POWER B Q 48.7 54 48.35 50.65 50.65 48.4 1798
280714 14552399
530355 ASIAN OILFIE XC Q 197.8 203.65 195.2 202 202 195.35
888 54548 10976854
530357 KBS INDIA XT Q 2.55 2.55 2.55 2.55 2.55 2.43 1
50 127
530363 UGAR SUGAR B Q 25 26 25 25.6 25.75 25.35 357
68524 1755280
530365 ORIENTBELL B Q 276.05 286.05 276.05 279.6
278.5 275.75 131 5102 1438156
530367 NRB BEARINGS B Q 142 143.95 137.85 138.6 138.6
140.25 1416 50526 7097893
530369 VAMSHI RUBB. XD Q 50.65 53.9 48.5 52.35 52 48 47
4539 230054
530377 NILA INFRA. B Q 17.65 17.75 17.35 17.6 17.6 17.55 342
117050 2058102
530381 PETRON ENGG. T Q 140.4 146.9 140.4 146.65 146.9 142.1
12 905 131063
530401 VINYOFLEX LT XT Q 30.4 30.4 30 30 30 29.15 3
200 6000
530407 EPIC ENERGY XT Q 6.5 6.8 6.5 6.8 6.8 6.8 3
3899 26423
530419 SUMEDHA FISC XD Q 34.5 35 32 32.7 32.7 33.75 69
10156 342149
530421 KUWER INDS. XT Q 7.41 8.19 7.41 8 8 7.8 11
 1340 10032
530427 CHOKSI IMAG XD Q 32 32 28.55 28.75 28.75 28.45 16
2708 78558
530429 ASHISH POLY. XT Q 13 13 12.35 13 13 13 5
1494 19357
530431 ADOR FONTECH XC Q 103 105 102.25 102.5 102.3 103.7
64 7994 825005
530433 SHIVA FERT. XD Q 82.95 82.95 78 79.75 79.75 81.85 155
43057 3440080
530445 SUMERU IND XT Q 1.2 1.2 1.2 1.2 1.2 1.2 2
10000 12000
530449 RUNGTA IRRIG XT Q 30.35 30.35 30.35 30.35 30.35 31.9 5
532 16146
530459 VALSON INDUS XD Q 34 34.5 33.65 34.15 34.4 32.75 18
1697 57950
530461 SABOO SODIUM XD Q 15.03 15.03 15.03 15.03 15.03 14.32 66
40219 604491
530475 TINNARUBR XD Q 45 47.25 42.75 45.25 46 45 24
586 25791
530477 VIKRAM THERM XD Q 127 132 126 131 131 128.95
42 2300 295187
530499 A.K.CAPITAL XC Q 568.95 568.95 555 557.85
557 559.85 73 2364 1320309
530517 RELAXO FOOT. B Q 521 530 505.2 507.95 508.15
518.3 402 6237 3233951
530521 VIRAT INDUS. XD Q 164.5 164.5 148.4 151.2 151 152.8 81
7632 1161097
530533 TERAI TEA CO XD Q 57.9 57.9 53.6 54.05 54.1 54.8 19
694 37859
530543 MARG LTD XD Q 10.6 10.9 10.5 10.52 10.53 10.79 52
27159 288420
530545 COSCO INDIA XD Q 314 320 305.1 312.1 317.9 315.6 228
8501 2668860
530549 SHILPA MEDIC B Q 644.45 664.75 643.65 654.6
657 639.55 196 4613 3007348
530555 PARAMOUNT CO T Q 4.9 4.91 4.9 4.91 4.91 4.68 23
23420 114915
530557 NCL RESEARCH XD Q 11.25 11.25 11.25 11.25 11.25 11.47 1
150 1687
530565 ARCHANA SOFT XT Q 4.25 4.25 4.25 4.25 4.25 4.47 3
450 1912
530577 LADDERUP FIN XD Q 23.4 23.4 23.4 23.4 23.4 22.3 1
1 23
530579 GOLDEN GOEN XD Q 8.55 8.55 7.85 8.2 8.29 7.97 39
16198 131215
530585 SWASTIK INV XD Q 100 110 100 109.5 109.9 104.45
29 1150 124186
530589 PRIMA PLASTI XC Q 258 267.7 258 263.8 265.5 259.9 109
8738 2298735
530595 TELECANOR XT Q 7.4 7.4 7.4 7.4 7.4 7.13 1
10 74
530605 GSL NOVA XD Q 1.49 1.49 1.49 1.49 1.49 1.49 3
2200 3278
530609 CARNATION IN XD Q 47.55 50 47.55 49 49 49.95 27
2570 127210
530617 SAMPRE NUTRI XD Q 35.35 37.95 35.35 36.8 37.05 37.45 23
4251 157911
530621 AKAR TOOLS L XD Q 85 87.15 84 84.9 87 84.6 31
7582 644847
530627 VIPULORG XD Q 108 111 102.5 104.5 104.5 105.05
90 5508 598202
530643 ECORECO XD Q 47.95 52 47.5 51.2 50 47.3 25
5101 251829
530655 GOODLUCK B Q 91.15 91.4 90 90.7 91 91 105
8449 765929
530663 GOYAL ASSO. XT Q 5.27 5.27 5.27 5.27 5.27 5.27 1
65 342
530665 ZENITH HEALT XT Q 0.5 0.5 0.5 0.5 0.5 0.5 6
6500 3250
530689 LYKISLTD XT Q 58.45 58.45 56.7 57 57 57.7 22
3957 227189
530695 PRIME PROP XD Q 33 34.2 33 33.25 33 33 34
8251 275482
530697 ZENLABS XD Q 51.6 51.6 51.6 51.6 51.6 51.6 6
3500 180600
530699 RAJRAYON T Q 0.22 0.23 0.22 0.23 0.23 0.23 2
1030 226
530703 INFO-DRIVE S XD Q 0.17 0.17 0.15 0.17 0.17 0.15 26
99767 16032
530709 GOWRA LEASNG XT Q 21.6 21.6 21.6 21.6 21.6 20.6 1
5 108
530711 JAGAN LAMPS XT Q 14 14.76 13.5 14 14 14.06 24
9937 140894
530715 ALPS INDS. T Q 5.9 6.27 5.9 6.07 6 6.05 26
6560 39598
530721 ANGIND B Q 7.89 8 7.44 7.75 7.75 7.39 15
6700 53042
530741 OVOBEL FOODS P Q 25 26 23.6 23.6 23.6 24.8 7
1300 31860
530745 LNIND XT Q 2.34 2.34 2.34 2.34 2.34 2.38 5
773 1808
530759 STERL.TOOLS B Q 273.15 278 266.05 266.85
266.05 281.65 297 5463 1484945
530765 DEVKI LEAS. XT Q 1.38 1.38 1.38 1.38 1.38 1.45 2
1000 1380
530773 IVRCL LTD B Q 4.45 4.63 4.43 4.46 4.5 4.39 152
91305 412128
530789 CEEJAY FINAN XD Q 105.95 105.95 101.85 101.85
101.85 107.2 19 1300 133598
530795 SUNCITY SYNT XT Q 9.5 10.23 9.5 9.5 9.5 9.75 9
4302 41168
530803 BHAGIL B Q 320 329 317 324.95 324.8 317.1
372 13152 4269718
530809 BNR UDYOG XD Q 35.25 35.6 34 35.3 35.6 34.2 41
5890 205440
530811 NETVISTA INF T Q 2.39 2.39 2.39 2.39 2.39 2.51 2
45 107
530813 KRBL LTD. B Q 389.45 397.7 389.45 393.25
390.3 388.95 232 7942 3130344
530815 REFNOL RESIN XD Q 42.5 43.9 41.8 43.9 43.9 41.85 27
9949 431445
530821 SSPDL LTD XC Q 69 72.5 69 69.6 69.25 69 45
5468 384993
530825 DAIKAFFIL CH XD Q 63.15 63.5 61.9 62.25 62.95 63.7 30
14481 909567
530829 CIL SECURITS XD Q 31.5 33.5 31.5 33.4 33.4 32.5 38
10901 356071
530839 CLIO INFOTEC XD Q 1.8 1.8 1.8 1.8 1.8 1.74 2
 120 216
530843 CUPID LTD B Q 282.95 285.95 281.5 282.45
281.5 282.8 137 4615 1307130
530845 SUNSHIELD CH XC Q 329.4 331.95 326 329.9 330 329.15
41 1899 626118
530853 HIPOLIN LTD. XT Q 32.3 32.3 31 31 31 32.3 4
480 15024
530859 COSBOARD IND XD Q 40.5 41.4 40 40.6 40.6 40.2 29
13111 535399
530867 SFLINTER XT Q 20.1 20.15 20.1 20.15 20.15 19.8 256
106145 2136399
530871 CHEMBOND CHM XC Q 236 239.85 233.35 238.45
238.8 237.6 75 15123 3613529
530883 SUPER CROP. XD Q 119.5 132 113 130.05 130 118.15
243 35233 4382561
530885 AURUM SOFT XD Q 1.19 1.19 1.19 1.19 1.19 1.19 2
360 428
530897 N.G.IND.LTD. XD Q 85 85 80 80.75 80.15 82 22
2825 229842
530919 REMSONS IND. B Q 61.5 61.5 59 59 59 55 5
6 359
530943 SRI ADHIKARI B Q 235 235 231.3 231.3 231.3 230.15
78 15064 3499732
530951 RAMINFO XD Q 48 53.9 44.55 53.7 53.9 49 48
652 33127
530953 SUNIL AGRO F XD Q 72 72 65 65.5 65.5 67.3 21
1602 106393
530959 DIANA TEA CO XD Q 22.35 22.65 22.15 22.35 22.35 22.3 80
9431 211268
530961 VIKASECO B Q 20.6 22.2 20.6 21.9 21.9 20.3 1385
581778 12526709
530965 INDIAN OIL A Q 386.4 386.4 380.5 381.45 381.45
385.6 1949 120041 45957883
530973 ALFA ICA (I) XD Q 56 56 53.2 53.25 53.25 56 18
1466 80856
530977 KATWA UDYOG XD Q 185 189.95 184 185.25 184.6
185.5 29 2090 389788
530979 INDIA HOME ST Q 127 129.1 124 128.95 127 123
58 11539 1481976
530991 ROOPA INDUS XD Q 12.01 12.01 12.01 12.01 12.01 12.64 2
60 720
530997 UNIQUE ORGAN XD Q 16.4 16.4 14.5 15.5 15.5 14.9 9
630 9146
530999 BALAJI AMINE B Q 342 357.4 342 352.2 350 341.55
213 3740 1314121
531025 VISAGAR FIN XD Q 0.64 0.64 0.64 0.64 0.64 0.61 1
50 32
531027 LIBORD SEC XD Q 10.25 10.25 9.9 9.9 9.9 9.88 2
125 1255
531041 COMPETENT AU XC Q 192.1 194 186 187.1 188 190.85
50 4097 783309
531043 DHAN JEEVAN XT Q 39.5 39.5 39.45 39.45 39.45 39 5
990 39075
531067 CONTIL I LTD XT Q 8.85 8.85 8.63 8.63 8.63 8.8 5
500 4351
531082 ALANKIT T Q 35.85 35.85 34.8 35.4 35.45 34.95 221
152816 5394129
531083 NIHAR INFO XD Q 17.75 17.75 17.75 17.75 17.75 17 9
4771 84685
531091 UNITED CRED. XD Q 15.2 16.65 15.2 16.6 16.6 15.95 5
823 12512
531092 OM MET INFRA B Q 53.6 60.1 53.15 58.25 58.25 52.65 1562
245515 14104746
531099 RUBRA MEDICA XD Q 3.34 3.34 3.34 3.34 3.34 3.19 2
1400 4676
531109 ISHAN DYES XD Q 53.6 55 53.6 54.2 54.2 54.6 52
20146 1093043
531112 AMAZEENT XT Q 50 50 50 50 50 47.95 1
5 250
531120 PATEL ENGG. B Q 85.8 87.8 85.5 85.95 85.5 86.45 505
60079 5194571
531127 ANARINDUS XD Q 63.8 63.8 63.8 63.8 63.8 55.6 1
10 638
531129 INANI MARBLE XD Q 33.3 34.3 33.3 34.3 34.3 34.1 12
2508 83984
531146 MEDICAMEN BI XC Q 580 580 567 573.95 575 569.6
74 3323 1906778
531147 ALICON B Q 494 519.5 494 506.5 507.7 487 91
1759 885311
531153 DILIGENT XD Q 17 17 16 16.29 16.29 15.5 4
212 3465
531156 ALFAVISON.OV XD Q 62.3 62.3 62 62 62 62.3 5
512 31810
531157 ORGANIC COAT XD Q 16.9 17.9 16.15 17.9 17.9 17.15 15
51270 862061
531158 CATVISION XT Q 23.95 23.95 23.95 23.95 23.95 22.85 1
450 10777
531161 ABM KNOWLEDG XC Q 140.05 141.75 138 139.6 139.05
139.9 72 4760 667939
531162 EMAMI LTD. A Q 1066 1087 1060 1064.15 1067
1066.25 487 3981 4243004
531169 SKP SECURE. XD Q 48.7 48.7 48.7 48.7 48.7 48.25 3
135 6574
531172 PRANAV.SPIN XD Q 23.6 26.2 23.6 25.95 25.95 25.9 6
505 12883
531173 SYSCHEM (I) XT Q 13.6 14 13.53 13.58 14 14.24 42
20902 284489
531175 BLS INFOTE XD Q 0.27 0.27 0.25 0.27 0.27 0.26 5
27889 7158
531178 HEMANG XD Q 10.95 10.95 10.95 10.95 10.95 10.99 1
1 10
531179 ARMAN FIN B Q 206 209.15 203.25 207.65
209.15 202.05 24 1817 376163
531196 GAGAN POLYCO XD Q 2.75 2.75 2.67 2.67 2.67 2.65 11
18108 49246
531199 GLANCE FIN. XD Q 22.3 22.3 22.3 22.3 22.3 21.9 1
6 133
531201 SHILCHAR TEC XC Q 467.95 476 465.75 472.3 470.35
450.7 72 1638 771834
531206 KWALITY CRED XD Q 8.79 8.79 8.79 8.79 8.79 8.96 2
62 544
531209 NUCLE.SOFT E B Q 319.75 320 318.05 319.3 320
318.5 49 1526 487264
531212 NALIN LEASE XD Q 21.5 21.5 21.5 21.5 21.5 20.5 4
301 6471
531213 MANAP FIN A Q 97.65 102.9 97.2 102.05 102.05
97.4 7694 1571754 159771572
531215 RTS POWER CO XD Q 33.9 36.75 33.9 34.7 34.7 32.5 17
 1852 64165
531216 COMFORT INTE XD Q 0.68 0.68 0.62 0.65 0.65 0.63 9
20421 13702
531223 ANJANI SYNT. XD Q 25.1 25.65 25.1 25.6 25.65 25.35 9
14913 381336
531233 RASI ELECTRO XD Q 5.05 5.39 5 5.23 5.24 4.95 29
11994 60753
531241 LINC PEN &PL B Q 276.15 284 276.1 276.65 276.1
276 26 567 158002
531253 INDIA GELAT. XD Q 112 115.25 110.05 114 115.25
113.3 52 5471 615743
531254 OPTIFIN XD Q 22.75 22.75 22.75 22.75 22.75 22.1 1
100 2275
531255 PARAGON FIN. XD Q 17.55 17.55 16.3 17.55 17.55 16.75 7
1450 24478
531266 VST TILLERS B Q 2395 2399.95 2360 2390 2382.7
2358.6 105 1081 2579082
531273 RADHE DEVLOP XD Q 33.9 34 31.05 31.95 31.05 32.45 113
20733 681629
531281 P.G.IND.LTD. XD Q 13.55 13.55 13.55 13.55 13.55 13 2
500 6775
531287 NAT PLASTIC XD Q 40.25 40.25 36.15 40 40 40.25 9
367 14227
531288 LEAD FINANC XT Q 5.51 5.51 5.51 5.51 5.51 5.8 4
70 385
531289 NATFIT XC Q 240 242 236.5 240.1 242 238.6 48
2855 684717
531297 ARTEFACT PR XD Q 37.3 37.3 37.3 37.3 37.3 39.25 3
4 149
531300 AMIT INTNL. XT Q 4.74 4.74 4.74 4.74 4.74 4.98 2
130 616
531306 DHP INDIA LT XD Q 509.8 509.8 490 494.3 490 497.05
106 3811 1898329
531307 SRK INDUS XD Q 4.99 4.99 4.99 4.99 4.99 4.99 26
20402 101805
531310 AVAILABLE FI XD Q 6.65 6.65 6.65 6.65 6.65 6.99 1
40 266
531324 ROSELABS FIN XD Q 22.75 22.8 22.75 22.8 22.8 21.75 7
1800 41037
531327 CHARMS INDUS XT Q 2.25 2.25 2.25 2.25 2.25 2.29 3
2000 4500
531328 IDEALTEX XC Q 85 89.9 76.9 79.75 79.75 85 44
38900 3227583
531335 ZYDUS WELL B Q 850 863.75 850 861 861 850.15
24 148 126780
531337 IRISMEDIA XT Q 18 18.45 17.75 18.05 18.1 18.1 98
366401 6602963
531338 MILE GLOBAL XT Q 6.3 6.3 6.3 6.3 6.3 6 3
106 667
531339 JAIHIND PROJ B Q 6.49 6.49 5.99 5.99 5.99 6.3 15
22592 141882
531344 CONTAIN.CORP A Q 1176 1176 1158 1167.65 1167.65
1166.35 316 7168 8373170
531346 EASTERN TRED XD Q 106 110 106 109 109 105 28
3001 326208
531349 PANACEA BIOT B Q 135.6 146.85 135.6 142.75 143.75
136.25 782 24181 3461215
531352 PEETI SECURT XT Q 4.67 5.14 4.67 5.14 5.14 4.9 2
200 981
531358 CHOICE INT. XT Q 87.5 87.5 83 85 85 83.5 16
3325 283842
531359 SHRIRAM ASSE XD Q 46 46.3 46 46.3 46.3 44.1 13
2772 128321
531367 DOLLEX IND. XT Q 2.95 3.2 2.95 3.15 3.15 3.08 20
26001 79560
531373 BYKE HOSP B Q 189.9 194.7 188.55 193.25 194.3
189.7 233 14009 2667347
531380 CENTENIAL SU XT Q 67.1 67.1 67.1 67.1 67.1 66 1
502 33684
531381 ARIHANT FOUN T Q 53 56.5 53 56.5 56.5 54.85 2
201 10656
531397 POLYCON INT. XD Q 11.17 11.17 11.17 11.17 11.17 10.64 1
100 1117
531398 SOURCENTRL XT Q 131.05 131.05 131.05 131.05
131.05 131.05 3 210 27520
531400 ALMONDZ GLO B Q 20.2 21.45 19.5 20.75 20.5 20.35 56
7705 156129
531404 ZICOM ELECTR B Q 31.4 31.65 30.25 30.75 30.65 31 150
16037 498202
531409 ALCH CORP XT Q 5.47 5.47 5.47 5.47 5.47 5.21 1
1 5
531410 GUJ.FOILS XD Q 11 12.99 11 12.45 12.45 12.22 56
14364 180131
531411 TUNI TEXTILE XD Q 0.49 0.49 0.49 0.49 0.49 0.49 2
600 294
531412 RADIX IND XD Q 63.1 63.1 63.1 63.1 63.1 65 1
100 6310
531417 MEGA CORPN. XD Q 0.44 0.44 0.44 0.44 0.44 0.42 3
5200 2288
531426 TAMIL.NEWSPR B Q 320 321.7 305.85 310.9 310.9 318.6
621 16483 5159889
531431 SHAKTI PUMPS B Q 483.4 489.75 468.5 471.55 471.55
475.7 2406 84170 40364822
531437 PWASML XD Q 27.05 28.1 27.05 27.4 27.5 27.5 5
390 10620
531439 GOLDSTONE EN B Q 8.65 8.7 8.21 8.25 8.24 8.35 24
3554 29715
531444 VARDHMAN XD Q 8.78 8.78 8.77 8.77 8.77 8.38 2
101 885
531448 SAFAL SECURI XT Q 2.25 2.36 2.14 2.36 2.36 2.25 13
4367 9460
531453 MOHIT INDUS. B Q 58.55 58.55 55.65 56.25 56.5 57.4 241
83531 4733676
531454 POLYLINK POL XD Q 20.5 22.1 18.45 21.05 21.05 18.45 83
30320 635724
531456 MINAXI TEXT. XD Q 1.45 1.52 1.45 1.51 1.51 1.45 8
4829 7230
531460 CONTI.CONTRL XT Q 7.5 7.63 7.17 7.63 7.63 7.27 7
1801 13408
531467 ARNAVCORP XD Q 1.04 1.04 1.04 1.04 1.04 1.06 7
1065 1107
531471 DUKE OFFSHOR XD Q 116 119.85 113.6 114.5 114.5 116.1
32 2159 249597
531489 CG-VAK SOFTW XD Q 30 31.4 30 31 31 30.7 11
1551 47876
531495 BLUECOAST B Q 129.2 139.95 129.2 139.95 139.95
136 4 226 29311
531497 MADHUCON PRJ B Q 38 38.45 36.15 36.55 36.75 37.55 443
 65514 2433070
531499 SYBLY INDS. XD Q 5.24 5.55 5.24 5.43 5.36 5.36 70
62488 340119
531500 RAJESH EXPO. A Q 699.95 699.95 663 664.5 663
677.7 1350 53593 35775213
531502 ESAAR (I)LTD XD Q 0.59 0.59 0.59 0.59 0.59 0.59 3
2132 1257
531503 MARIS SPIN. XT Q 32.75 33.95 32.75 33.95 33.95 32.55 4
101 3368
531508 EVEREADY (I) B Q 352.15 358.8 349.05 351.55
352.55 351.95 381 9302 3296800
531518 VIKAS GRAN XT Q 5.65 5.7 5.65 5.7 5.7 5.91 5
390 2218
531519 ANKUSH FINST XT Q 11.12 12.19 11.12 12.15 12.15 11.7 11
4504 54362
531522 RASOYA PROTE T Q 0.17 0.17 0.16 0.17 0.17 0.17 52
901674 152164
531524 I.C.S.A. IND B Q 2.75 2.88 2.57 2.73 2.73 2.91 35
16298 43800
531531 HATSUN AGRO B Q 608 615.95 604.1 610.15 610
606.45 62 1703 1041469
531539 RISHABH DIGH XD Q 30 31.9 30 31.3 31.05 32.25 25
5669 176042
531540 MARUTI INFRA XT Q 35 36.55 33.25 35.5 35 34.85 28
4012 141559
531541 AVONLIFE XD Q 5.94 5.95 5.64 5.81 5.65 5.71 16
6432 37438
531543 JINDAL WORLD B Q 655 687.9 653.55 656.15 664
652.15 831 8680 5817557
531547 TIRUPATI IND XD Q 21.45 23.6 21.45 22.8 23.3 21.65 136
107983 2472054
531548 SOMANY CRAM B Q 793.65 793.65 777.9 778.95
780.95 789.1 32 487 380720
531550 JHAVERI CRED XT Q 5.73 5.73 5.73 5.73 5.73 5.46 1
200 1146
531556 CORAL (I)FIN B Q 225 239.4 225 236.85 239.4 228
37 3891 901346
531565 INDOPACIFIC XD Q 1.57 1.57 1.57 1.57 1.57 1.6 2
2 3
531569 SANJIVANI PA XD Q 8.3 8.5 8 8.29 8.29 8.01 13
1943 15772
531574 VAS INFRA XD Q 14 17.19 12.3 15.14 16 14.58 68
42844 613325
531585 DEVINE IMPE XT Q 5.13 5.13 5.13 5.13 5.13 4.89 1
1 5
531590 BILPOWER LTD T Q 1.35 1.35 1.35 1.35 1.35 1.42 7
17500 23625
531591 BAMPSL SECUR SS Q 0.3 0.3 0.3 0.3 0.3 0.31 1
1000 300
531595 CGCL B Q 59.65 60 59 59.75 60 59.5 66
12736 758592
531598 NIMBUS FOOD XD Q 0.54 0.54 0.54 0.54 0.54 0.56 3
20000 10800
531599 FDC LIMITED B Q 185.6 187.95 183.05 184.4 183.15
184 62 2910 541236
531608 GORANI INDUS XT Q 13.5 13.5 13.3 13.3 13.3 14 4
800 10690
531609 KG PETROCHEM XT Q 124.05 124.05 124.05 124.05
124.05 124.8 1 143 17739
531611 AADHAARVEN XD Q 0.73 0.73 0.72 0.73 0.73 0.73 32
37848 27336
531612 KGN IND LTD SS Q 2.21 2.21 2.21 2.21 2.21 2.25 1
500 1105
531616 STARCOM XT Q 323 323.05 323 323.05 323.05
339.95 8 313 101103
531624 COUNTRY COND B Q 3.45 3.45 3.05 3.32 3.32 3.15 38
23850 75911
531626 OROSMITHS XT Q 51.5 51.5 50.4 50.75 51.4 49.7 6
1452 74350
531633 LINCOLN PHAR B Q 185 191.55 183.05 184.25
183.5 183.85 477 19872 3718998
531637 SWORD &SHIEL XT Q 9.26 9.62 9.26 9.48 9.48 9.44 29
26700 253838
531638 SURAJ LTD XD Q 43 44 41 41.1 41 43.5 27
3079 127699
531642 MARICOLTD A Q 325 326.5 322.4 323.8 323.8 324.95
726 29577 9591226
531650 VAX HSG.FIN. XT Q 6.59 6.91 6.27 6.81 6.4 6.59 63
12262 79249
531672 INANI SEC. XD Q 10.43 10.43 10.4 10.4 10.4 9.95 2
129 1344
531673 ANKA INDIA XT Q 14.8 16.25 14.8 16.25 16.25 15.5 2
300 4585
531686 ADVIK LABORS XT Q 6.05 6.05 6.05 6.05 6.05 6.05 1
150 907
531687 KARUTURI GLO B Q 1.61 1.69 1.6 1.69 1.69 1.54 736
3979152 6587870
531688 PRITHVIEXCH XD Q 38.5 38.5 32 32 32 35 5
103 3313
531692 KHYATI MULTI XT Q 0.78 0.78 0.78 0.78 0.78 0.82 2
200 156
531694 RAINBOW FOUN XD Q 14.2 14.91 14.2 14.91 14.91 14.2 8
1464 21579
531695 VERONICAPRO XD Q 0.91 0.93 0.91 0.91 0.91 0.92 205
309170 281395
531712 TRILOGIC XD Q 2.02 2.02 2 2 2 2.01 11
3310 6652
531717 VIDHIING B Q 64.15 70.7 62.1 68.25 68.25 63.9 1968
256903 17493549
531719 BHAGIRA.CHEM XD Q 160 171.1 156.5 168.75 168.75
155.55 110 11471 1947568
531723 STAMPEDE CAP B Q 7 7.3 7 7.08 7.01 7.23 89
65524 466009
531726 PANCHSHEEL O XD Q 91 96.5 91 95.35 96.5 90 21
1172 109081
531727 MENON PISTON XT Q 26 26 25 25.2 25.2 24.95 156
42927 1098994
531739 GENNEX LAB XD Q 4.55 4.65 4.46 4.61 4.65 4.57 188
156689 713034
531744 GINI SILK MI XD Q 362 369.95 345 356.65 345
357.2 14 115 41117
531746 PRAJAY ENGS. B Q 11.15 11.4 11.01 11.15 11.1 11.05 89
18846 210569
531761 AMULYA LEAS. XT Q 310 318.65 301 318.65 318.65
303.5 34 9568 3026506
531762 UNJHA FORMUL XD Q 13.75 13.75 13.75 13.75 13.75 13.65 2
300 4125
531768 POLY MEDICUR B Q 215 223.25 212.3 216.2 216.3 215.1
 161 2498 541173
531769 PFL INFOTECH XD Q 2.97 3.27 2.97 3.27 3.27 3.12 30
27167 82380
531795 ATUL AUTO B Q 412.95 420 410 417.45 419
410.95 182 3775 1569261
531802 PRERNA INFR XD Q 34 36 33.5 34.65 36 35 4
521 17716
531810 METAL COATIN XT Q 37.05 40.85 37.05 40.85 40.85 38.95 4
499 20376
531814 TIRUPATI SAR XD Q 20.55 21.65 20 20.95 21.15 19.9 103
103249 2121374
531816 PANORAM UNI B Q 9.4 9.99 9.4 9.89 9.93 9.6 40
7076 68188
531822 RODIUM XD Q 129.5 138 126 131.8 126 132 20
805 104750
531830 TODAYS T Q 2.88 2.88 2.88 2.88 2.88 2.75 3
1500 4320
531831 UNISYS SOFT. XD Q 22.55 22.55 22.55 22.55 22.55 22.9 2
52000 1172600
531841 INDUSFINL XD Q 15.15 16.5 12.35 15.95 15.95 15.15 58
3343 48959
531842 LAHOTI OVER. XD Q 29.45 29.65 28.3 28.45 28.3 29.2 89
19661 570738
531845 ZENITH BIRLA B Q 0.63 0.63 0.57 0.57 0.57 0.6 3
8100 5097
531859 ORIENTAL VEN XC Q 309.9 323 309 314.2 319 301.1 46
1859 590099
531861 JOINDRE CAPI XD Q 27 27.6 26.8 27.35 27.45 26.8 24
9702 262608
531862 BHARATAGRI XD Q 75 75.5 75 75.5 75.5 75 2
350 26275
531867 UNITECH INTE XD Q 8.6 9.15 8.5 8.89 8.89 8.5 63
28652 254592
531869 SACHETA MET. XD Q 51.65 51.65 48 49.8 49.8 49.8 128
48959 2423361
531879 PIONEER DIS. T Q 205 214 205 214 214 204 14
1517 319143
531881 GMETCOAL XD Q 23.6 23.6 22.25 23.5 23.5 22.55 12
1100 25635
531882 KWALITYLTD B Q 157.9 159.65 154.45 154.9 154.9
157.25 1390 184323 28853895
531888 REXNORD ELE. XD Q 57 60 57 57.65 58.95 56.1 20
3045 178745
531892 KHANDWALA SE B Q 15 16.3 15 15 15 15.75 21
7140 109030
531893 SAWACA BUSI XD Q 2.4 2.57 2.4 2.57 2.57 2.45 5
2284 5835
531898 SANGUINE MD XD Q 0.73 0.73 0.73 0.73 0.73 0.74 5
2376 1734
531900 CCL INTER XC Q 21 21 21 21 21 21 3
107 2247
531909 SWAGRUHA XT Q 5.02 5.02 5.02 5.02 5.02 5.01 3
30 150
531917 TWINSTAR SOF XT Q 1.45 1.58 1.44 1.53 1.5 1.51 13
10102 14769
531921 AGAR IND COR T Q 677 685 671 672.9 671 671.3 22
577 389578
531923 DHAMPURE SGR XD Q 16.05 16.05 14.6 15.05 15.05 16.05 18
2815 42144
531929 INNOCORP L XT Q 2 2 2 2 2 2.1 7
3450 6900
531934 SUPREME TEX B Q 4.03 4.3 4.02 4.07 4.07 4.21 27
38721 158042
531950 VERTEX SEC. XD Q 2.92 2.92 2.46 2.52 2.69 2.46 28
18920 49799
531952 RIBA TEXTILS XD Q 70 70 63 67.2 65.55 70 64
36489 2504626
531977 CHARTERLOGIS XC Q 20.8 22.4 20.8 21.55 21.55 20.95 612
454712 9841893
531978 AMBIKA COTTO B Q 1241 1304.95 1241 1268.95
1268.95 1262.15 175 801 1028985
531979 HIND ALUMIN XD Q 93.95 94.9 93.1 94.05 94.05 91.25 47
2230 210024
531996 ODYSSEY CORP XD Q 2.8 2.81 2.56 2.8 2.8 2.68 21
13405 37133
532001 INDUCTO STL. XD Q 25.35 25.35 25.35 25.35 25.35 24.15 4
1100 27885
532015 GRAVITY (I) XD Q 3.15 3.15 3.15 3.15 3.15 3.02 1
1 3
532022 FILAT FASH XD Q 3.72 3.85 3.72 3.85 3.85 3.78 29
23856 91597
532025 SOWBH MEDIA XD Q 4.18 4.18 4.18 4.18 4.18 4.02 2
300 1254
532033 JAIN STUDIOS T Q 4.75 5.18 4.75 5.15 5.15 5 7
666 3175
532035 UNISTAR MULT XT Q 6.1 6.1 6.08 6.08 6.08 6.39 4
3012 18352
532038 EMMSONS INT. XD Q 5.65 5.65 5.65 5.65 5.65 5.45 6
3560 20114
532039 ZENOTECH XT Q 47.2 47.9 47.2 47.45 47.4 47.4 58
12830 609643
532051 SWELECT B Q 533.35 557.2 530.65 541.8 541.8
530 1228 24868 13570196
532053 WALLFORT FIN XD Q 63 65 63 64.65 65 63 7
273 17581
532054 KDDL LTD B Q 190.05 191 187 188.7 191 189
22 1179 223045
532056 ADINATH EXIM XT Q 17.75 19.55 17.75 19.55 19.55 18.65 4
146 2780
532067 KILPEST (I) XD Q 51.1 51.1 48.8 49.25 49.9 50.95 68
12465 614998
532070 SUPERB PAPER XD Q 44.9 44.9 44.3 44.3 44.3 44.4 12
7953 356635
532081 KSERASERA B Q 0.16 0.16 0.15 0.15 0.16 0.16 50
922411 138728
532090 VANDANA XT Q 0.28 0.28 0.27 0.27 0.27 0.28 4
22634 6284
532097 MUKAND ENGG. B Q 56.4 56.45 55 55.05 55.1 55.5 29
3188 176808
532102 SBEC SUGAR XT Q 8.15 8.15 8.13 8.13 8.13 8.55 3
1186 9657
532106 REI AGRO LTD T Q 0.28 0.29 0.28 0.29 0.29 0.29 137
692321 194906
532121 DENA BANK A Q 34.3 35.8 34 34.8 34.8 33.95 1718
517735 18203173
532123 BSE INFRA B Q 4.27 4.48 4.25 4.38 4.47 4.28 26
51124 220634
532127 MOBILE TELE XD Q 2.78 2.93 2.71 2.75 2.74 2.85 25
 45390 125954
532129 HEXAWARE TEC A Q 240.65 242.45 238.2 239.2 239.2
240.55 464 33709 8088951
532133 IFGL REFRACT B Q 253.3 264.4 253 261.35 261.35
253.3 623 16156 4194092
532134 BANKBARODA A Q 162 165.45 161.3 162 162 160.85
5988 2248891 367479297
532141 ANDHRA CEMEN T Q 11.39 11.39 10.39 10.39 10.39 10.93 194
101999 1088928
532143 SKM EGG PROD B Q 74.5 78.15 74.5 75.3 75.3 74.45 232
33530 2595932
532144 WELCORP A Q 109 113.65 104.05 105.4 105.4
108.7 8621 4336031 464896593
532145 H.S.(I) LTD. XD Q 9.86 9.9 9.1 9.25 9.25 9 11
9604 91351
532149 BNK OF INDIA A Q 138 141.55 138 140.65 140.65
137.8 3186 630156 88342208
532150 INDRAPRAST B Q 53.5 53.8 52.95 53.45 53.45 53.25 130
13289 710328
532154 SUNSHINE XT Q 2.61 2.61 2.61 2.61 2.61 2.49 1
100 261
532155 GAIL (I) LTD A Q 366 366 357.6 361.55 361.55
362.95 2151 114073 41161312
532156 VAIBHAVGBL B Q 530.6 532.1 520.55 531.2 520.55
530.1 50 600 317051
532162 JK PAPER B Q 91 94.75 91 93.95 93.95 90.5 2006
238443 22331979
532163 SAREGAMA (I) B Q 275.7 277.75 265.8 267.3 267 273.1
838 28928 7905392
532172 SPHEREGSL B Q 63.15 63.15 60.5 60.9 60.9 62.25 299
48029 2973434
532173 CYBERTECH B Q 62 65.9 62 63.25 63.3 61.7 101
9879 627764
532174 ICICI BANK A Q 294 295 292.35 293.55 293.55
292.6 4295 2521097 741519867
532175 CYIENT A Q 526.2 535 520.35 527.9 527.7 525.85
356 9869 5207917 XD
532178 ENGINRS.(I) A Q 156.8 157.5 155.55 155.9 155.9 156.65
803 73326 11472359
532179 CORPN.BANK A Q 51.3 52.25 51.05 51.75 51.7 51 251
36650 1901766
532180 DHANALAK.BNK B Q 40.4 41.2 40 40.8 40.8 40.35 1002
317389 12852033
532181 GUJ.MINERAL A Q 150.05 152.5 146.5 147.45 147.45
149.55 1198 85731 12810682
532183 GAYATRI SUGR XD Q 8.31 8.31 7.9 8.12 8.12 7.88 120
86834 706041
532187 INDUSIND BNK A Q 1522 1523 1506.55 1520.25 1511.5
1512.95 1213 21963 33299127
532189 INDIA TOURIS B Q 533 616 530.25 605.55 605.55
528.5 6402 129702 76715937
532209 J & K BANK A Q 86.7 88 86.7 87.1 87.1 85.9 420
51626 4511714
532210 CITY UNION A Q 179.15 181.4 178.1 180.15 180
179.2 390 94277 16974545
532212 ARCHIES LTD B Q 37 37.45 35.2 35.9 35.9 36.9 447
71607 2580388
532215 AXIS BANK A Q 510.95 512.5 508.5 509.65 509
513.8 1670 162689 83062650 XD
532216 HB STOCKHOL. T Q 27.4 27.4 25.55 26.95 26.95 26.85 21
2668 71335
532218 SOUTH IND.BK A Q 28 28.85 27.75 28.35 28.35 27.75 1439
1638768 46594697
532219 ENERGY DEV. B Q 28.1 29 28 28.05 28.1 27.9 117
40872 1155159
532221 SONATA SOFT. B Q 163.9 166.9 162.45 163.25 163.25
162.85 1708 59902 9860345
532230 BENGAL TEA & XD Q 50 51 48 49.5 51 49.25 18
1570 77658
532234 NAT.ALUM A Q 67.25 69.5 66.95 68.9 68.75 67.45 2268
348393 23924291
532240 INDIA NIPPON B Q 640 649.7 620.05 632.9 639.5 637.2
114 2515 1592605
532254 POLARIS A Q 246.95 249.9 244.7 246.35 247.45
246.1 890 41177 10164215
532256 NALWA SONS B Q 900 900 882.15 883.15 883.15
887.05 14 141 125532
532259 APAR INDUS. B Q 762 771 762 770.35 767.4 761.3
94 1555 1189860
532262 TCI INDUS. XT Q 1799 1799 1799 1799 1799 1714 1
1 1799
532268 ACCELYA B Q 1335 1338 1302 1314 1311.6
1336.25 128 2855 3790350
532271 CYBERMATE XD Q 4 4.3 3.9 4.29 4.3 4.1 152
137830 562706
532275 LANDMARC LEI XD Q 0.81 0.92 0.81 0.91 0.92 0.85 6
5438 4562
532276 SYNDICATE BN A Q 74.65 77.7 74.55 76.7 76.7 74.4 1693
462605 35517858
532281 HCL TECHNO A Q 839.55 842 836 840.25 840.25
835.75 1071 28953 24304050
532282 CASTEXTECH T Q 8.25 8.5 7.9 8.18 8.1 8.29 214
270981 2207541
532284 TCFC FINANCE XD Q 34.1 36 34.1 35.45 35.55 35.9 13
699 24718
532285 GEOJITFSL B Q 105.7 109.5 104.2 107.3 107.3 104.55
1789 177862 19010447
532286 JINDAL STE A Q 132.25 132.7 130.35 131.15
131.15 130.6 5063 1260079 165698094
532290 BLB LTD. T Q 6.5 6.5 6.45 6.45 6.45 6.78 14
4150 26867
532296 GLENMARK PHA A Q 656.35 665.5 653.05 655.2 655.2
656.35 2250 64644 42665824
532300 WOCKHARDT A Q 601 611.5 597.95 599.75 599.75
595.25 2282 98493 59584395
532301 TATA COFFEE B Q 141.25 144 139.7 140.3 140.3 140.6
1306 96506 13700090
532304 KJMCCORP XD Q 16 16 16 16 16 16 1
99 1584
532305 IND-SWIFT LA B Q 39 40 37.6 39.05 39 38.2 60
10340 400863
532309 GEPIL B Q 632.05 632.55 623.05 625
625 630.3 23 493 309881
532310 SHREE RAMA T Q 17.5 17.5 16.45 16.65 16.65 17.05 30
10707 179752
532313 MAHINDRALIFE B Q 444.3 452 438 440.25 438 438.7
173 2845 1265519
532320 VAARAD XC Q 21.4 22.45 21 22 22 21.4 35
 4560 100425
532321 CADILA HEALT A Q 525 525 508.65 510.6 510.6 516.45
1755 62727 32369128
532323 SHIVA CEMENT XC Q 27.15 27.15 27.15 27.15 27.15 30.15 586
247088 6708439
532324 CINEVISTA B Q 6.8 7.19 6.8 7.19 7.19 6.94 5
528 3597
532326 INTENS TECH B Q 123.05 123.3 116.15 116.8 116.8
121.2 252 26194 3125707
532329 DANLAW TECH. XD Q 54.3 58 54.3 56.55 58 56.05 39
2147 119957
532330 BIOPAC INDIA XD Q 26.95 26.95 26.05 26.05 26.05 26.3 18
2850 75230
532331 AJANTA PHARM A Q 1541.15 1546.55 1506.85
1512.15 1512.15 1536 1163 10993 16727901
532332 CURATECH T Q 4.93 4.93 4.5 4.5 4.5 4.7 4
1711 8349
532333 HB PORTFOLIO XT Q 27 28 27 28 28 27 12
539 14617
532334 HB ESTATE DE ST Q 19.5 20 19.5 20 20 19.5 9
1150 22775
532339 COMPUCOM SOF B Q 11.49 11.8 11.4 11.43 11.4 11.13 81
30664 354789
532340 OMNI AX'S SO XT Q 1.55 1.55 1.52 1.54 1.55 1.48 4
3000 4620
532341 IZMO B Q 56.15 56.15 54.45 55.1 55.4 55 85
9036 497850
532342 COMMEX TECH XD Q 0.58 0.58 0.51 0.57 0.57 0.56 6
5225 2927
532343 TVS MOTOR L A Q 547.85 557 547.85 553.7 553.7
547.35 903 32901 18213048
532344 SOFTSOL (I) XD Q 42 45.5 42 42.15 45.5 43.9 2
100 4214
532345 GATI LTD. A Q 130.85 132.25 129.3 129.75
129.75 130.55 1092 123402 16147662
532348 SUBEX LTX B Q 10.5 10.6 10.21 10.28 10.28 10.47 443
520644 5409421
532349 TRANSPORT CO B Q 343.7 349.65 341.4 343.55 343.55
340.6 599 19350 6672314
532350 PADMALAYA TE T Q 10.2 10.63 10.2 10.62 10.63 10.13 360
196165 2078063
532351 AKSH OPTIFIB B Q 21.55 22.05 20.8 21.1 21.1 21.15 1954
905089 19390700
532355 PICTURHOUSE XD Q 7.81 7.81 7.81 7.81 7.81 7.44 4
2410 18822
532356 TRIVENI ENGG B Q 75.3 75.85 74.05 74.4 74.4 74.9 291
51150 3837183
532357 MUKTA ARTS B Q 109.75 114.9 107 109.7 109 110.5
444 30339 3385619
532362 NAGPUR POWER XD Q 29.15 32 29.15 29.3 29.15 31.75 3
106 3104
532365 DYNACONS SYS B Q 21.1 21.85 21 21 21 21.2 10
3690 77568
532366 PNB GILTS B Q 51 51.95 50.75 51.3 51.3 50.15 799
120753 6208957
532368 YBRANTDIGI B Q 7.62 8.06 7.62 8.06 8.06 7.68 199
295679 2351439
532369 RAMCO INDS. B Q 243.45 251.9 242.1 245.15 245.15
243.25 1122 61389 15178598
532370 RAMCO SYSTM B Q 346.9 346.9 336 336.9 336.9 342 189
5875 2004188
532371 TATA TELESER B Q 7.45 7.48 7.25 7.31 7.31 7.35 869
680565 4998379
532372 VIRINCHI XC Q 87.5 87.85 85.7 86.25 86.7 87.35 184
33803 2921680
532373 WEPSOLN XD Q 50 50 48 48.55 48.95 48.7 38
7404 360559
532374 STER TECH B Q 157.9 160 154.95 155.4 155.4 158.45
2945 215209 33774276
532375 TIPSINDUSTR B Q 60.5 69.3 60.5 66.6 66.55 63.5 133
13028 875320
532376 MRO-TEK T Q 64 64.1 61.6 62.35 63 63.35 97
10531 667894
532378 UNIVERSAL A XT Q 2.26 2.26 2.26 2.26 2.26 2.37 1
5 11
532379 FIRSTOBJ XD Q 15.35 17.5 15.2 17.4 17.4 16.1 36
32966 544643
532380 BABA ARTS XD Q 2.77 2.92 2.77 2.8 2.8 2.95 6
1212 3379
532382 BALAJI TELE. B Q 158.95 162.8 153.1 160.1 160.1 156.85
1369 131248 20916384
532384 TYCHE INDS XD Q 59.9 66.4 59.9 65.4 65.4 59.4 283
37597 2407329
532387 PRITISHN COM T Q 24 24.45 23.5 23.5 23.5 24.15 10
1825 43426
532388 INDIAN OVER. A Q 25 25.9 24.9 25.4 25.3 24.75 871
387184 9885536
532390 TAJ GVK HOTL B Q 166.1 168.4 164.2 165.45 165 166.05
70 3152 523135
532391 OPTO CIRCUIT B Q 8.88 9.26 8.88 8.94 8.95 8.87 252
159990 1442378
532392 CREATIVE EYE B Q 4 4.2 4 4.2 4.2 4.11 6
671 2768
532395 AXISCADES B Q 150.3 154.65 131 149.85 150.3
150.1 1092 49780 7484975
532397 ARMS PAPER Z Q 1.52 1.52 1.52 1.52 1.52 1.45 3
1100 1672
532398 UMESL B Q 2.45 2.45 2.45 2.45 2.45 2.47 1
100 245
532400 KPIT A Q 129 131.1 128.55 129.3 129.15
128.3 880 70565 9161929
532401 VIJAYA BANK B Q 74.95 78.15 74.6 76.35 76.35 74.45 2111
372625 28630941
532404 SAVEN TECHNO XD Q 21.8 23.35 21.5 21.65 21.5 22.4 83
14429 321056
532406 AVANTEL LTD XD Q 315.95 315.95 286 296.15
304 300.95 336 41110 12258955
532407 MOSCHIP SEMI XC Q 50.25 51.2 50.2 50.55 50.55 50.65 159
31411 1590350
532408 MEGASOFT LTD B Q 16.5 16.9 16.1 16.5 16.5 16.65 319
45693 757893
532410 TRANSCORP IN XD Q 20.2 21 20.05 20.2 20.1 20.4 39
5686 116341
532411 VISESH INFO. T Q 0.12 0.13 0.11 0.13 0.13 0.12 88
1513374 181713
532413 CEREBRA INTE B Q 60.5 61.25 58.05 58.55 58.55 59.85 1124
187824 11217303
532414 IKF TECHNO XD Q 0.65 0.72 0.58 0.71 0.7 0.6 267
 662184 456528
532416 MID-DAY MULT B Q 22.35 23.25 22 22.5 22.05 22.2 37
15078 340088
532418 ANDHRA BANK A Q 54.6 56.6 54.6 56.05 56.05 54.75 1095
269536 15073880
532419 SMARTLINK B Q 94.3 95.5 93.7 94.7 95.5 93.7 33
2343 221761
532424 GODREJ CONS A Q 986 986 970.2 973.95 973 982.5
754 17016 16624755
532430 BF UTILI A Q 398.7 409.5 397 399.2 399.2 399.75
2449 110518 44613539
532432 UNITD SPR A Q 2628 2650 2547 2555.3 2553.2
2590.35 3669 68749 177561329
532439 GOLDST INFRA B Q 65.9 65.9 61.15 62.3 62.3 64.35 289
28815 1803076
532440 MPS LTD B Q 598.9 608 593.05 597.9 595.85
595.6 150 3186 1909407
532443 CERA SANITAR B Q 3035 3050 2980 2989.05 2988 3014
45 125 378243
532444 T. SPIRITUAL XD Q 0.55 0.55 0.55 0.55 0.55 0.53 2
2090 1149
532454 BHARTI ARTL A Q 379 382.7 374.15 381.4 381.4 376.3
1645 468560 178170737
532455 SHALIMAR WIR XD Q 10.24 10.24 10.24 10.24 10.24 9.76 5
1132 11591
532456 COMPUAGE INF B Q 22.25 22.25 21.35 22 22 22 26
10005 219901
532457 GULSHAN POLY B Q 94.05 96.1 94.05 95.4 95.4 94 203
11346 1078932
532459 AUNDE IND XT Q 70.2 70.5 68 68 68 68.85 9
5640 385587
532460 PONNI SUG(ER B Q 183.9 193 181 190.8 193 180.1 16
620 116760
532461 PUNJAB NATIO A Q 140.95 143.95 139.75 143.3
143.3 137.05 7021 1369080 194971127
532466 ORACLE FIN A Q 3617.45 3648 3600.15 3622 3622
3621.1 78 548 1983546
532467 HAZ MUL PRO ST Q 0.7 0.7 0.7 0.7 0.7 0.73 1
200 140
532468 KAMAHOLDING B Q 3125 3125 3001 3004 3001 3027.4
20 178 535255
532470 MATHER & PLA XD Q 3.68 3.69 3.68 3.69 3.69 3.87 2
23 84
532475 APTECH LTD B Q 217.75 217.75 210.05 211
211 215.8 1474 81083 17248011
532477 UNION BANK L A Q 149.35 154.9 149.35 152.75
152.75 149.35 2572 551465 84205146
532478 UNITED BREWA A Q 814.3 816 799.1 800.9 800.9 804.65
764 11333 9116621
532479 ISMT LTD B Q 12 12.04 11.52 11.8 11.8 11.95 61
20089 237517
532480 ALLAHABAD BK A Q 67.8 70.4 67.5 69.65 69.65 67.45 2037
521049 36111359
532481 NOIDA-TOLL B B Q 9.76 9.94 9.64 9.66 9.7 9.8 89
12407 120521
532482 GRANULES (I) B Q 143.45 147.25 142.75 144.25
144.25 143.45 2163 267933 38810939
532483 CANARA BANK A Q 334.15 344.7 334.15 342.75
342.75 332.6 2786 295429 100830203
532485 BALMER LA.IN XC Q 407.95 408 405 406 406 407.95
30 844 343791
532486 POKARNA LTD B Q 1391.2 1408 1370 1376.7
1370.75 1376.15 108 763 1059128
532488 DIVI'S LAB. A Q 653.1 663.85 653.1 657.05 656.05
652.25 938 32325 21318060
532493 ASTRA MICRO B Q 143.4 143.6 140.2 141.5 141.5 142.2 535
38524 5472131
532497 RADICOKHAIT B Q 135.4 140.9 133.1 135.8 135.8 134.55
2531 175993 24249901
532498 SHRMCITYUN A Q 2575 2648 2508.05 2519.95 2515
2545.75 198 637 1634194
532500 MARUTISUZUK A Q 7373 7490 7372 7469.2 7469.2
7371.15 2946 28128 209672228
532503 RAJAPAMILLS XC Q 977 1015 977 1007.85 1012 988.8
133 6385 6370829
532504 NAVIN FLUORI B Q 3043.55 3055 3010 3030.25 3010
3017.2 228 1519 4608344
532505 UCOBANK A Q 33.9 35.5 29 33.5 34.55 33.65 897
208064 7157733
532507 BAG FIL MED B Q 4.2 4.28 4.2 4.23 4.23 4.21 13
6695 28351
532508 JSL B Q 76.1 76.6 74.2 74.45 74.2 74.9 434
62030 4667497
532509 SUPRAJIT ENG B Q 319.75 319.9 308.8 310.6 309.5 315.75
73 1985 625562
532511 EXCEL CROP. B Q 1748.85 1774.95 1748.85 1760
1760 1756 49 301 529549
532513 TVSELE B Q 199 203.4 195.5 196.6 196.6 197.6 626
26750 5340817
532514 INDRA GAS A Q 1075.85 1079.6 1062.05 1073
1069.35 1072.55 583 9377 10051001
532515 TV TODAY B Q 256 256 243.2 245.85 247.95
250.8 414 13693 3370367
532518 FLORENCE XT Q 1490 1490 1450 1455 1455 1431.1
4 37 54460
532521 PALRED B Q 123.35 123.35 117 120.1 120.5
125 19 2091 251370
532522 PETRONET LNG A Q 216.15 218.45 215.2 216.85
217 214.65 1039 91077 19801261
532523 BIOCON LTD. A Q 343.5 343.5 338 339.7 339.1 339.35
2494 126242 43105002
532524 PTC INDIA A Q 101 101.7 99.35 99.6 99.6 100.5 981
145031 14564728
532525 BANK MAHA B Q 28.4 29.35 28.4 28.85 28.85 28.3 165
29851 863330
532527 RK FORGINGS B Q 541.6 545 525.1 529.6 528.75 535.2
550 9254 4941282
532528 DATAM GLOB B Q 108 113.45 107.9 111.85 111.85
108.15 1354 86579 9621030
532529 NDTV B Q 49.95 50.4 49.3 49.7 49.85 49.6 74
7293 363607
532531 STAR A Q 982.45 984.65 966.5 970.75
970.75 978.3 938 15828 15431172
532532 JAIPRA A Q 21.1 21.45 20.5 21 21 21 7446
11212437 236328899
532538 ULTRATECH CM A Q 4100 4120 4085.95 4097.9
4092.05 4079.85 1897 14409 59096175
532539 MINDA IND B Q 675.35 684.5 663.45 667 668.1
 670.65 1067 19059 12837828
532540 TCS LTD. A Q 2350.05 2361.3 2340 2344.8
2344.8 2357.75 1906 31134 73120198
532541 NIITTECH A Q 567.95 567.95 554.05 556.05
556.05 566.6 596 10099 5630195
532543 GULFPETRO B Q 92.65 93 89.1 92 91.5 90.95 66
4371 397439
532548 CENTURYPLY B Q 288.9 291.45 287.55 289.8 289
286.75 542 10302 2985299
532553 WELENT B Q 119 127.3 117.3 123.95 123.95
119.45 4984 565743 70036447
532555 NTPC LTD A Q 158.6 158.65 157.1 157.95 157.95
158.8 829 372825 58908650
532604 SALSTEEL B Q 6.6 7.32 6.45 6.88 6.88 6.66 109
46296 325848
532605 JBM AUTO B Q 289.9 343.3 289.9 343.2 343.3 286.1 7457
440263 146815516
532609 BHARATIDIL T Q 9.64 9.65 9.06 9.35 9.35 9.49 20
5348 49893
532610 DWAR SUGAR B Q 430.1 431.4 427 428.3 428.3 428.75
678 12553 5382261
532612 INDOCO REM B Q 202 202 195.1 197.1 195.1 202.1 109
1925 382594
532613 VIPCLOTHNG B Q 72.5 73.4 70 70.45 70.45 71.4 1691
230218 16557640
532616 XCHANGING B Q 59.7 61.9 59.7 60.2 60.15 58.85 62
4633 281781
532617 JETAIRWAYS A Q 586 596.2 581.6 592.15 592.15
582 4684 320943 189449387
532621 MORARJETEX B Q 53 54.35 52.15 52.9 52.9 52.9 68
7296 388299
532622 GATEWAY DIST A Q 282.15 292 277.5 279.3 279.3 278.25
1470 2130465 595333678
532623 NR INTERNA XD Q 2.92 2.92 2.92 2.92 2.92 2.79 2
201 586
532624 JINDALPH B Q 72.65 72.7 69.3 69.6 69.6 73 80
9302 654445
532626 PONDY OXIDES XC Q 482 482 459 460.3 460 471.95
466 15955 7437721
532627 JPPOWER B Q 5.25 5.3 5.08 5.11 5.11 5.24 841
1012615 5247161
532628 3I INFOTECH B Q 4.49 4.64 4.43 4.46 4.46 4.49 405
695163 3125612
532629 MCNALLYB B Q 62.1 64.7 62.05 62.9 62.9 62.6 1800
173041 10973685
532630 GOKALDAS B Q 88.4 91.9 87.5 89.9 89.9 87.8 810
85726 7724661
532633 ALLSEC TECH B Q 331.45 331.45 326.05 328.7
329.1 325.7 62 3232 1062406
532636 IIFL A Q 599.95 608.95 595 596.35
596.35 596 852 14166 8506351
532637 MAN DRUGORG B Q 172 173 167.65 168.15 168.15
171.25 209 11246 1911061
532638 SHOPPER STOP B Q 347.3 349.15 335.8 345.75 348.75
347.45 124 1945 667340
532640 CYBER MEDIA B Q 8.5 8.5 8.5 8.5 8.5 8.13 1
1 8
532641 NDL B Q 144 147 142.8 144.75 144.75
142 364 36172 5249244
532642 JINDAL SOUTH B Q 1733.2 1740 1726.2 1726.2
1726.2 1723.2 16 52 90044
532643 GANESHFORGIN T Q 2.14 2.14 2.14 2.14 2.14 2.04 9
10753 23011
532644 JK CEMENT B Q 982 982 967.45 979.95 979.5
979.9 72 1567 1533212
532645 BEEYU OVERSE XD Q 0.51 0.51 0.51 0.51 0.51 0.51 3
5000 2550
532646 UNIPLY IND B Q 317 322 309 310.65 310.1 315.8
168 6316 1972670
532647 PROVOGUE IND B Q 4.02 4.11 4.01 4.03 4.02 4.02 57
21503 87108
532648 YES BANK A Q 1505 1517.75 1494.55 1500.7
1500.7 1504.35 3778 170277 256170836
532649 NECTAR LIFE B Q 32.4 32.75 32 32.2 32.2 32.25 298
46877 1516035
532650 MSP STEEL B Q 14.7 14.9 14.7 14.9 14.9 14.65 4
1400 20795
532651 SPL INDS B Q 21 22.7 19.35 22 21.3 21.3 74
8365 182995
532652 KARNATAKA BK A Q 165 165.6 163.4 163.95 163.95
166.75 1350 216847 35662318 XD
532654 MCLEOD RUSSE A Q 176.2 176.2 173 175 175.1 175.2 182
16901 2961760
532656 FACOR ALLOYS XD Q 4.3 4.35 4 4.09 4.09 4.21 145
160824 674372
532658 EON ELECT T Q 79 79.7 76 77.55 76.1 78.25 59
10396 804285
532659 IDFC A Q 61.25 62.75 59.85 60.6 60.6 60.45 8101
3520514 215537243
532660 VIVIMED LABS B Q 122.9 128.5 122.9 124.9 124.9 121.7 3190
282362 35547801
532661 RANE MADRAS B Q 483 483 472 473.95 472.5 478.85
96 284 135624
532662 HT MEDIA B Q 82 82.55 81.75 82.05 82.1 81.8 111
14242 1168828
532663 SASKEN B Q 444.25 455 441 441.55 441.55
448.3 213 4716 2107474
532666 FCS SOFTWARE B Q 0.22 0.23 0.21 0.23 0.23 0.22 47
1450588 331058
532667 SUZLONENERGY A Q 18.75 19.1 18.6 18.65 18.65 18.75 2015
2498122 47058619
532668 AURIONPRO SO B Q 123 124.7 121 121.55 121.55
121.75 47 2517 310343
532669 SOUTHBIOTEC XD Q 4.1 4.18 4.04 4.15 4.15 4.13 23
13930 57262
532670 RENUKA SUGAR A Q 12.87 13.17 12.87 13.05 13.07 12.94 385
299117 3905277
532673 KM SUGARMILL B Q 22.25 22.5 21.5 21.9 22.1 22.25 158
22754 502344
532674 BANNARI AMMA B Q 295.6 315 292 305.7 305.7 298 22
788 237347
532676 PBA INFRASTR B Q 22.5 22.9 21.05 21.5 21.25 21.8 51
18406 408650
532678 BOMBAY RAYON B Q 129.2 131.1 129 129.2 129 128.65
68 3949 511721
532679 SORILINFRA B Q 133.5 135 130.35 130.8 130.5 129.05
209 15947 2104739
532682 ABG SHIPYARD Z Q 13.65 14.9 13.65 13.65 13.65 14.35 132
 43865 599521
532683 AIAENGINEER A Q 1422.55 1434.85 1392.5
1416.55 1425 1413.1 439 3104 4401072
532684 EVEREST KANT B Q 34.95 34.95 34.1 34.25 34.25 34.25 200
36341 1252945
532686 KERNEX MICRO Z Q 35.75 37.65 35.7 37 37.6 37.2 36
8098 297652
532687 REPRO INDIA B Q 440 447 438.2 440.5 438.2 441.15
14 285 126219
532689 PVR LTD A Q 1406 1438 1406 1421.4 1429.45
1405.4 1031 15380 21925793
532690 RAMSARUP IND T Q 1.92 1.92 1.92 1.92 1.92 2 1
200 384
532692 RADHA MADHAV T Q 35.1 35.55 34.5 35.1 35.1 34.95 196
62407 2188492
532693 PUNJ LLOYD A Q 21.2 21.25 20.5 20.65 20.65 21 658
351504 7363400
532694 BARTRONICSIN B Q 15.75 17.89 15.2 16.78 16.78 15.53 1257
241061 4101535
532695 CELEBRITYFAS B Q 14.6 14.88 14.4 14.63 14.63 14.65 41
14160 206562
532696 EDUCOMP SOLN B Q 8.46 9.88 8.35 9.29 9.27 8.44 605
226620 2103199
532698 NITINSPINNER B Q 132.1 135.8 132.1 134.65 135 131.55
604 40328 5419509
532699 ROYALORCH B Q 104 113.2 104 111.15 111 106.35
138 8791 970848
532700 ENT NETWORK B Q 996.35 996.35 960 969.45
960 972.35 113 1930 1887015
532701 SREE SAKTHI XD Q 4.8 4.88 4.55 4.8 4.8 4.68 40
16070 75453
532702 GUJ PETRONET A Q 177.15 179 175.45 175.9 175.9
177 251 14405 2551835
532705 JAGRAN PRAK B Q 184.3 184.3 182.35 182.85 182.4
184.05 40 993 181816
532706 INOX LEISURE B Q 290 290.2 276.35 278.55 278.55
277.85 1681 40906 11659641
532707 DYNEMIC PRO XC Q 126 126.5 124.6 126.25 126.5 125.25
139 15910 1998895
532708 GVK POWERINF A Q 8.24 8.3 7.95 8.02 8.02 8.14 1685
1808605 14642118
532710 SADBHAV ENGG A Q 303.8 307.9 300 301.35 301.35
305 142 3459 1049046
532711 SUNIL HITECH B Q 13.32 13.39 13.07 13.11 13.1 13.16 875
707406 9321890
532712 REL COM LTD A Q 22 22.9 21.65 22.45 22.45 21.8 5224
4386277 97958519
532713 SAKUMA EXPO B Q 84.6 85.3 82.75 84.75 84.75 84.75 154
14849 1248805
532714 KEC INTERN A Q 262.2 262.2 254.8 255.95 255.5 257.05
723 27801 7147480
532715 GITANJALI GE B Q 64.75 67.9 64.15 65.2 65.2 64.25 1430
279611 18289989
532716 GILLA ARBUT B Q 68 68 67 67 67 67.2 5
350 23550
532717 INDOTECHTR B Q 190 198 190 195 194.4 191.1 104
2987 584081
532718 PRATIBHA IND B Q 9 9.45 8.66 8.94 8.91 9.1 199
46752 419183
532719 BL KASHYAP B Q 49.75 50.5 46.55 48 48 49.75 2343
411721 19883573
532720 M&M FINANSER A Q 357.25 366 357.25 360.05
357.6 359.75 2207 152512 55187508
532721 VISA STEEL B Q 22.95 23.8 22.95 23.1 23.1 22.95 30
5827 135911
532722 NITCO TILES B Q 70.75 80.35 70.7 76.4 76.4 69.5 4634
450953 34931111
532723 MONNETPRO XD Q 12.8 12.8 12.1 12.1 12.1 12.7 3
200 2434
532725 SOLAR IND B Q 830.5 830.5 820 821.9 823 818 30
539 443879
532726 GALLAN METAL B Q 42.7 43 42.7 42.7 42.7 42.7 15
764 32742
532727 ADHUNIK MET B Q 5.9 6.2 5.85 5.89 5.85 6.15 18
8822 52478
532728 MALU PAPER B Q 27 27 25.75 26.5 26.5 26.4 7
159 4160
532729 UTTAM SUGAR B Q 132 132 130 130.7 130.7 131.4 48
8252 1080630
532730 STL GLOBAL B Q 15.8 16 15.49 15.77 15.5 15.62 142
85703 1354911
532731 ROHIT FERRO B Q 4.85 4.93 4.62 4.72 4.72 4.71 17
5594 26229
532732 KEWAL KIRAN B Q 1725.1 1756 1725 1755 1756 1725
27 218 380052
532733 SUN TVNET A Q 825.4 829.95 810 823.55 823.55
823.8 1642 40629 33493970
532734 GODAWARI POW B Q 98.7 100.2 97.4 98.25 98.25 99.3 388
27192 2684969
532735 RSYSTEMINT B Q 38.2 39.9 38.2 39.6 39.6 39.3 41
4245 166987
532737 EMKAY GLOB F T Q 166 169.75 155.25 169.15
169.7 161.75 131 12985 2170155
532738 TANTIA CONS T Q 19.5 19.75 18.6 19 19 19.5 34
9273 174763
532740 LOKESH MACH B Q 82.25 82.25 78.6 79.35 79.35 80.8 170
7403 599378
532741 KAMDHENU B Q 130 135 128 130.15 130.15
130.65 586 23833 3140520
532742 PAUSHAK LTD XC Q 599.95 599.95 566.05 590.6
594.9 582.9 43 1233 722852
532744 GTN TEXTILE B Q 21.25 23.25 21 22.4 22.25 21.25 91
14171 318267
532745 INDICAP XT Q 60.5 62 59.1 59.75 59.75 60.35 123
23982 1440008
532746 UNITY INFRA B Q 6.8 6.92 6.72 6.84 6.84 6.72 48
13234 90520
532748 PRIME FOCUS B Q 109.2 109.5 108.1 108.75 108.8 109.55
39 2373 258715
532749 ALLCARGO B Q 173 173.75 170 170.95 170.95
173.05 481 33298 5709612
532751 EASUNREYRL B Q 28.75 28.75 27.15 27.3 27.15 27.2 36
5171 142300
532754 GMR INFRASTR A Q 19.2 19.35 18.65 19 19 18.95 2582
3408157 64834349
532755 TECH MAH A Q 376 379.05 373.05 376.45
376.45 378 2011 149207 56186963
532756 MAHINDCIE B Q 242.9 243.65 236 237.1 237.1 244.85
 462 21055 5034577
532757 VOLTAMP TRAN B Q 1265 1279.75 1255.05 1259.9
1265 1258.4 181 3176 4013363
532759 ATLANTA B Q 110.4 113 107.25 108.35 108.35
110.35 495 42542 4676628
532760 DEEP INDS B Q 298.3 301.5 290 290.95 290.95
299.45 698 26395 7813492
532761 HOV SERVICES T Q 308 315.8 308 314.1 314 310.05
55 3325 1045194
532762 ACTION CONST B Q 73.7 77 72.3 74.7 74.7 73.1 1172
133495 10053464
532764 GEECEE B Q 131.25 131.25 127.4 127.7 127.7
127.2 55 3778 490432
532765 USHER AGRO T Q 8.16 8.32 8 8.24 8.22 8.2 16
6745 55448
532766 RICHA IND XD Q 30.85 30.9 29.2 29.45 29.25 30.4 139
34036 1014504
532767 GAYATRI PROJ B Q 152 173.15 151 168.95 168.95
152.2 2817 194283 31988612
532768 FIEM INDS B Q 926.8 926.8 908 910.65 908 923.55
99 1325 1213593
532770 HANUNG TOYS T Q 4.3 4.3 4 4.05 4.15 4.15 38
15989 64591
532771 JHS SVEN B Q 70.5 72.1 69 69.35 69.35 70.55 499
63006 4447967
532772 DCBBANK A Q 194.95 195.45 192.45 193.8
193.25 194.7 1886 504276 98184921
532773 GLOBAL VECT B Q 178.5 182 172.95 175.45 174.8
176.4 1322 77322 13765161
532774 ACCEL FRONTL T Q 43 47.2 43 46.3 45.5 45 18
1399 65040
532775 GTL INFRAST B Q 4.71 5.08 4.71 4.79 4.79 4.73 528
885961 4314346
532776 SHIVAM AUTO B Q 69.9 70.8 68.6 69.3 69.3 68.8 752
86898 6068069
532777 INFO EDGE A Q 1023 1045 1011.45 1031.35 1021.2
1013.7 266 3143 3213969
532778 LANCO INFRA B Q 1.13 1.14 1.09 1.09 1.09 1.14 1055
11018983 12307338
532779 TORNT POWER A Q 191.25 192 187.3 187.9 187.9 189.45
1099 71973 13646361
532780 PARSVNATH B Q 16.2 16.63 15.94 16.28 16.12 16.38 424
131762 2153256
532782 SUTLEJ TEXT B Q 921.65 925 917.2 918 918 912.15
31 388 357561
532783 DAAWAT B Q 66.75 68.4 66 66.7 66.7 66.75 1226
88661 5960919
532784 SOBHA A Q 404.1 407 390.15 396.1 396.1 381.65
3154 104762 41901393
532785 RUCHIRA PAP B Q 155 159 155 156.65 156.55
157.2 118 8023 1259821
532786 GREAT OFFSH T Q 13.88 13.88 12.85 13.51 13.2 13.35 54
10764 142458
532787 ESS DEE ALUM T Q 43.45 44.1 42.1 42.55 42.25 42.8 43
5635 241115
532788 XLENERGY B Q 1.95 1.95 1.85 1.9 1.9 1.95 13
7021 13136
532790 TANLA B Q 34 34.9 33.6 33.75 33.75 33.75 688
135605 4645221
532794 ZEEMEDIA B Q 38.4 39.8 38.25 38.8 38.8 38.1 379
91281 3579212
532795 SITINET B Q 27.4 27.4 26.9 27 27 27.4 298
52638 1435647
532796 LUMAX TECH B Q 496.15 496.15 495 495 495
495 2 18 8920
532797 AUTOIND B Q 56.5 56.9 55.25 55.6 55.25 55.3 57
8901 499637
532798 NTWK MED INV A Q 52.65 53.6 51.05 51.25 51.25 53.15 816
176183 9218634
532799 HUBTOWN B Q 128.25 135.4 128 131.55 131.55
127 5707 538848 71877782
532800 TV18BRDCST A Q 37.75 38.35 37.1 37.35 37.35 37.65 960
486786 18421149
532801 CAMBRIDGE B Q 90.25 93.8 90.25 93.5 93.7 92.05 34
5098 470511
532803 POCHIRAJU IN T Q 5.1 5.14 4.94 5 5 5.2 39
31361 155527
532804 TECHNOCRAFT B Q 458.6 462.9 453 460 460 455 89
567 260346
532805 REDINGTON A Q 128.9 138.9 125 135.75 135.75
127 19909 22668657 2860034148
532807 CINELINE B Q 73.6 74 72.4 73.65 74 72.5 31
2224 162792
532808 PGIL B Q 167 173.5 165 172.15 170.7 169
102 3498 589474
532809 FSL A Q 35.2 35.65 35.05 35.15 35.15 35.1 756
282994 10004351
532810 POWER FINAN A Q 123.3 127 123.3 125.2 125.2 123.75
1991 404577 50801852
532811 AHLUWALIA CO B Q 351.8 362 351 355.75 351 349.2
370 9753 3463507
532812 TRANSWARRANT T Q 15 15.3 14.8 15.3 15.3 14.87 17
4218 63345
532813 C & C CONSTR T Q 73.55 76 73 73.8 73.5 73.15 158
22589 1689768
532814 INDIAN BANK A Q 284 310.7 281.35 303 303 280.35
6724 795105 239929385
532815 SMS PHARMACE T Q 75.95 78 74.5 78 78 74.3 60
8346 641229
532817 ORIENTAL T Q 12.2 12.2 11.27 12.09 12.09 11.86 10
3900 45205
532819 MINDTREE LTD A Q 545 546.7 540.1 545.25 545.25
542.45 2434 93347 50719861
532820 ELAND B Q 21.85 23.3 21.85 22.4 22.4 21.55 88
18247 411493
532822 IDEA CELL A Q 84.05 84.05 82.15 82.5 82.5 83.55 2685
1011099 84198939
532823 EURO CERAMIC T Q 8.89 8.97 8.89 8.97 8.97 8.55 19
12419 111080
532825 JAGJANANI XD Q 0.59 0.59 0.59 0.59 0.59 0.57 1
200 118
532826 RAJ TELE B Q 57.85 60 57.1 59.15 59.9 59.6 26
1679 98382
532827 PAGE INDUSTR A Q 17955.65 18048.8 17310.1
17388.7 17380 17955.65 425 929 16322521
532828 AMD INDUS B Q 28.3 29.6 28.25 29.05 29.15 28 68
14676 426326
532829 LAWRESHWAR XT Q 78 78 72 75.6 75.5 74.95 34
 2364 176018
532830 ASTRAL POLY B Q 684.8 685.2 676.95 677.3 677.3 681.4
229 7740 5252298
532831 ABHI CORP LT B Q 2.75 2.88 2.75 2.88 2.88 2.75 2
61 167
532832 INDBUL REAL A Q 210.05 212.35 205.7 207.9 207.9
209.3 11349 2320331 486417525
532834 CAMLIN FINE B Q 86.95 92.4 86.2 86.8 86.8 85.9 2122
208826 18639967
532835 ICRA A Q 4020 4112 4010 4045.55 4010
4009.25 13 25 100889
532836 SANCIA GLOB Z Q 0.35 0.35 0.35 0.35 0.35 0.34 3
1020 357
532837 ORBITCO Z Q 1.9 2.05 1.87 1.94 1.94 1.96 134
135863 261234
532839 DISH TV A Q 82 82.2 79.4 79.8 79.8 81.3 2264
380584 30606347
532841 SAHYA INDU XD Q 135.3 140 134.15 136.9 136.9 134.35
106 13853 1895647
532842 SREE RAYALA B Q 126.55 128.95 126.4 127.5 127.5
126.35 45 1908 243853
532843 FORTIS A Q 162 165 160 162 162 161.2 6819
1308810 213086922
532845 TGBHOTELS B Q 57 63.4 56.5 61.6 61.6 56.75 641
86097 5196211
532847 HILTON MET B Q 38.45 38.5 37 37.4 37.15 37.25 330
33346 1263147
532848 DELTA CORP A Q 159 166.9 156.5 164.25 164.25
158.6 7201 870723 141885152
532850 MIC ELECTRON B Q 9.4 9.54 9.05 9.13 9.13 9.39 336
236050 2199948
532851 INSECTCID B Q 640 684.3 633.65 658.45 658.1
638.8 626 19547 12669525
532852 MCD HOLDING B Q 41.55 41.55 40 40.1 40.05 41.3 71
4552 184486
532853 ASAHI SONG B Q 295.75 296.75 291.1 292.75
292.6 295.25 87 3044 895260
532854 NITIN FIRE B Q 9 9.09 8.75 8.91 8.91 8.95 256
174301 1549907
532855 HARYA CAPFIN XD Q 27.4 28.55 27.4 28.55 28.55 27.2 4
762 21750
532856 TIME TECHNO B Q 162.1 163.4 160.25 160.6 161.15
162.75 801 62631 10150332
532859 HGSL B Q 531.95 533 525 532.55 532.15
526.8 24 397 210175
532864 NELCAST B Q 72.1 72.9 70 70.2 70 71.1 203
13552 964341
532865 MEGHMANI B Q 52.95 54.55 52.8 53.8 53.8 52.35 4867
1118351 60257428
532866 QUINTEGRA SO T Q 1.26 1.26 1.26 1.26 1.26 1.2 12
28032 35320
532867 V2RETAIL B Q 245.9 249.95 239.25 242.35
242.35 244.8 932 30640 7492859
532868 DLF LIMITED A Q 197.95 203.8 197.5 201.15 201.15
197.4 6645 1359369 273626556
532869 TARMAT T Q 38.5 39.5 37.55 37.55 37.55 38.35 21
2287 88922
532870 ANKIT METAL B Q 1.37 1.4 1.31 1.32 1.32 1.35 22
42922 56686
532871 CELESTIAL B Q 28.3 29.2 27.4 27.75 27.75 27.15 981
155980 4440138
532872 SUNPHA ADV A Q 308 310.75 304.1 305.2 304.8 307.4
502 18047 5545897
532873 HOUSING DEV A Q 86.9 89.2 85.65 87 87 86.25 8170
2189963 191845814
532874 SURYACHAKRA XD Q 1.79 1.8 1.73 1.76 1.75 1.77 29
30234 53774
532875 ALLIED DIGIT T Q 25.3 26.65 25.3 26.5 26.5 26.2 87
11676 305457
532877 SIMPLEX PROJ B Q 62 64.55 59.35 64.45 64.45 61.5 371
75452 4802322
532878 ALPA LAB T Q 30.2 30.8 30 30.8 30.8 30.25 66
15553 471380
532879 SIR SHADI LA XD Q 100.05 112.9 100.05 106.05
106 106.4 64 5521 590365
532880 OMAXE LTD B Q 204.4 207.05 202.3 205.55 206.15
203.7 1636 198290 40705660
532883 ZYLOG SYSTEM B Q 3.6 3.79 3.6 3.62 3.64 3.68 68
13881 50441
532884 REFEX B Q 16.35 16.75 16.35 16.6 16.6 16.3 18
7272 120707
532885 CENTRAL BK A Q 87.55 92 87.55 91.65 91.65 87.3 1684
363817 33066816
532886 SEL MANUF B Q 2.98 2.98 2.93 2.97 2.97 2.97 31
38478 113449
532887 NTL B Q 4.55 4.6 4.3 4.32 4.3 4.51 24
26900 120999
532888 ASIAN GRANIT B Q 447.8 470 447.6 455.1 455.1 444.7 1619
77509 35568846
532889 K.P.R. MILL B Q 764.4 780 755 777.35 778.85
758.35 315 5503 4206075
532890 TAKE SOLUT B Q 175.95 176 169.45 170.65
170.65 174.3 355 16704 2877815
532891 PURAVANKARA B Q 66.15 73.75 66.15 70.25 70.25 67.1 1712
185315 13149986
532892 MOTILALOFS B Q 1122.15 1156.05 1120.1 1124.2
1131 1116.4 1178 11985 13613696
532893 VTM LTD XC Q 31.05 33 31.05 32.3 32.3 32.2 70
15893 518125
532894 IWIND ENERGY T Q 5.8 5.8 5.66 5.79 5.79 5.64 18
10157 58737
532895 NAGREKA CAP B Q 22.15 22.15 18.8 19.1 18.8 20.45 7
408 8012
532896 MAGNUM VENT B Q 17.74 17.81 17.06 17.81 17.81 16.97 574
426865 7564204
532898 POWER GRID A Q 210.5 210.5 209.15 209.85 209.85
210.2 615 56816 11924823
532899 KAVERI SEED A Q 651.85 654 642 644.5 644.4 650.2
477 14689 9490070
532900 SE INVESTM B Q 158.95 158.95 158.95 158.95
158.95 158 1 20 3179
532902 CONSOL CONST B Q 5 5 4.56 4.65 4.65 4.78 93
75714 355734
532904 SUPREME INFR B Q 78 81.15 77 77.75 77 77.8 234
13160 1041225
532905 SAAMYA BIO XT Q 1.74 1.74 1.74 1.74 1.74 1.83 62
46043 80114
532906 MAANALU B Q 169 169 163 163.7 164 166.65
 39 1316 216840
532907 ILFSENGG B Q 47.35 48.1 45.25 45.95 45.75 46.6 306
31974 1489462
532908 SHARON BIO B Q 5.14 6.07 5.01 6.07 6.07 5.06 296
132032 767248
532910 ANILLTD Z Q 53 56.75 53 53.5 53.5 54.4 42
1997 109731
532912 NET 4 INDIA T Q 1.54 1.54 1.54 1.54 1.54 1.62 4
5000 7700
532914 ARCOTECH LTD B Q 74.2 78.75 70 70.85 70.85 74.2 4105
442922 32008655
532915 RELIGARE ENT A Q 154.5 154.5 150.3 151 151 151.3 168
11645 1774487
532916 BARAK VALL T Q 33.95 34 33.2 33.9 33.9 33.5 11
2150 72303
532918 RATHI BARS XD Q 13.49 14.18 13.06 13.1 13.11 13.96 78
33167 443727
532919 ALLIED COMP XC Q 0.76 0.76 0.76 0.76 0.76 0.77 7
3218 2445
532920 EMPEE DIST B Q 46.2 46.2 45.05 45.15 45.15 45.7 120
16164 736757
532921 ADANI PORTS A Q 375 375.45 371.2 372.1 371.45
372.2 1152 81144 30290258
532922 EDELWEISS A Q 202.3 203.5 198.05 198.9 198.9 201.6
1858 164629 33052191
532923 REN JEWELERY B Q 175.3 177.9 172.25 173.45 172.25
175.7 92 2841 496778
532924 KOLTEPATIL B Q 175.05 181.9 175.05 177.95
177.95 171.6 1518 59211 10581900
532925 KAUSHAL INFR B Q 2.98 2.98 2.85 2.85 2.85 2.85 12
3804 10901
532926 JYOTHY LAB B Q 361.15 364 360.4 361.15 360.8
361.2 199 3754 1357514
532927 ECLERX A Q 1306.55 1306.55 1294 1298.7
1298 1304 41 399 519306
532928 TRIL B Q 355 373.75 345.6 364.85 364.85
352.65 326 4719 1720376
532929 BRIGADE B Q 262.9 278 261 265.75 265.75
260.7 721 21828 5902995
532930 BGR ENERGY B Q 154.05 156.35 151.95 152.65
152.65 153.75 372 19058 2942664
532931 BURNPUR B Q 9.32 9.44 9.26 9.4 9.36 9.36 147
62228 583766
532932 MANAKSIA LTD B Q 75.55 82.4 75.25 78.65 78.65 76.2 174
138870 10941722
532933 PORWAL AUTO XD Q 38.75 38.75 37 37.6 37.55 38.4 121
24812 928717
532934 PPAP B Q 380 384 368.8 372.4 371 376 209
6149 2309167
532935 ARIES AGRO B Q 150.9 153.95 150.75 152 152
150.3 332 11280 1716579
532937 KUANTUM XC Q 509.5 509.5 486.05 489.55 489.55
501.8 264 8786 4317327
532938 CAPF B Q 700 710.6 697.95 703.45 703.45
696.4 1510 48792 34413666
532939 RPOWER A Q 42.4 43.1 42.4 42.65 42.65 42.45 1295
418013 17863868
532940 J KUMAR INFR B Q 297 310 297 303.9 303.9 295.25
741 49619 15150472
532941 CORDS CABLE B Q 124.3 125 120.1 121 120.1 124.05
135 8495 1044828
532942 KNR CONST B Q 209.9 209.9 207 207.3 207.95 207.05
103 7865 1638679
532944 ONMOBILE B Q 68.1 71.45 67.7 69 69 68.1 740
85890 6002591
532945 SHRIRAM EPC B Q 27 27.3 25.5 25.65 25.65 24.35 4379
462022 12140046
532946 BANG B Q 38 38 37.25 37.3 37.25 38.6 5
626 23557
532947 IRB INFRA A Q 217.4 221.1 214.5 216.9 216.9 213.4 3341
254883 55610052
532948 TULSI EXTRU B Q 3.95 4.1 3.82 4 4 4.04 17
3085 12372
532951 GSS INFOTECH T Q 21.2 22.6 21.2 22.2 22.6 21.85 49
6718 147810
532952 NAHAR CAP B Q 111 111 109.75 110.45 110.45
108.6 9 1200 132475
532953 V GUARD IND B Q 177.25 182 177.25 180.1 180
176.85 795 58455 10542519
532955 RECLTD A Q 173 179.7 173 177.2 177.2 172.45
3658 551772 97731415
532957 GOKAK TEXTI XD Q 36.05 38 36.05 38 38 38.5 15
1314 49689
532959 GAMMON INFRA B Q 4.3 4.3 4.17 4.18 4.18 4.25 111
133876 564615
532960 IBVENTURES B Q 169.9 174.85 165.5 166.8 166.8 174.75
4818 545345 92880233
532961 SITA SHREE B Q 4.35 4.35 3.7 3.97 4 3.85 52
18938 73262
532966 TITAGARH WAG B Q 119.7 120.5 117.9 118.25 118.25
119.75 883 128773 15367706
532967 KIRI DYES B Q 274 300.4 272 284.75 284.75
271.2 6830 315522 91077301
532972 SANKHYA INFO XD Q 50.15 51.4 49.15 50.65 51 49.65 160
29775 1503993
532974 ABML B Q 82.8 83.25 81.7 83.25 83.25 79.3 657
283931 23599973
532975 AISHWARYA TE XT Q 4.8 4.8 4.79 4.79 4.79 4.9 6
7777 37267
532976 JAIBALA IND B Q 16.25 16.6 14.8 14.94 14.98 16.44 103
47074 713033
532977 BAJAJ AUTO A Q 2747 2747 2725.05 2729.6 2729.6
2771.8 1424 26237 71660049 XD
532978 BAJAJ FINSE A Q 4177 4190 4132 4152.85 4152.85
4116.3 791 6716 27924508 XD
532979 PIRPHYTO T Q 68.1 68.8 67.45 67.6 67.6 69 22
1578 107208
532980 GOKUL REFOIL B Q 23 23.7 22.4 22.5 23.25 22.85 39
9245 214387
532983 RPG LIFESCI B Q 396.45 400 391 393.35 393.35
392.05 87 3361 1325846
532985 KOTAK SENSEX B Q 315 316 315 315 315 314 5
1520 478850
532986 NIRAJ CEMENT XT Q 38.05 38.05 37 37.65 38 38.65 46
24016 906557
532987 RANE BRAKE B Q 1357 1360 1300.1 1331.45
1331.45 1347.9 405 2413 3229800
532988 RANE ENGVL B Q 645.75 645.75 636.55 639.15
 640 639.8 31 358 229400
532989 BAFNA PHARMA B Q 29.5 29.6 29 29.35 29.3 29.5 75
14231 416473
532990 METKORE T Q 2.91 2.91 2.7 2.91 2.91 2.78 23
23266 67670
532992 CHL LTD XC Q 21 21 21 21 21 21.15 1
100 2100
532993 SEZALGLASS T Q 4.54 4.96 4.54 4.96 4.96 4.74 2
110 541
532994 ARCHIDPLY IN B Q 112.95 117.9 107 108.35 108.35
113.4 3263 178998 20306207
532997 KSK ENERGY T Q 9.4 9.48 9.06 9.36 9.35 9.35 85
48556 451620
532998 LEHIL B Q 41 42.05 39.1 39.35 39.1 39.65 330
30091 1229046
533001 SOMI CONVEY B Q 47.55 48.4 47.3 47.55 47.55 47.05 11
1140 54395
533006 BIRLA COTSYN B Q 0.06 0.07 0.06 0.07 0.07 0.07 132
1690735 108129
533008 OCL IRON&ST T Q 4.15 4.2 4.1 4.15 4.2 4.15 13
7632 31690
533012 LANDMRK PRO B Q 3.49 3.49 3.18 3.45 3.45 3.33 7
4052 13975
533014 SICAGEN IND B Q 42.9 43.6 42.35 42.8 42.8 42.35 339
59561 2562030
533015 NUTEK INDIA B Q 0.7 0.74 0.68 0.7 0.7 0.71 21
19809 14368
533022 20 MICRONS B Q 39.45 39.45 38.9 38.9 38.9 38.55 8
693 27082
533023 WABCO B Q 5555 5780 5555 5749.05 5693.35
5677.55 59 174 994288
533029 ALKALI B Q 65 67.7 65 66.45 66.4 64.55 28
1817 121250
533033 ISGEC B Q 6250 6268 6140 6159.55 6159.55
6268.15 167 1202 7460355
533047 INDIAN MET B Q 553 568 545.3 549 549.6 544.45
1172 46359 25757472
533048 GI ENGINERG B Q 3.97 3.97 3.8 3.97 3.97 3.79 11
4570 18134
533056 VEDAVAAG XD Q 79.8 85 77.1 79.65 79.65 77.1 806
168550 13768522
533068 ARROW TEX B Q 45.2 46.4 45 45.25 45.25 45.95 42
6240 284171
533080 MOLDTKPACK B Q 309.75 313 307.25 308.25
307.4 306.25 192 5519 1714271
533088 MAH HOLIDAY B Q 624.9 640.5 624.8 635.4 635.1 627.3 623
16488 10467713
533090 EXCEL B Q 62.15 62.8 60 60.35 60.35 62.15 345
46940 2886166
533093 RAJ OIL T Q 1.29 1.29 1.28 1.28 1.28 1.34 7
6590 8441
533095 BENGLA& ASM B Q 1675.5 1715.95 1635.3 1699.1
1688 1669.85 66 660 1114828
533096 ADANI POWER A Q 28.85 28.85 28.25 28.3 28.3 28.75 1119
768732 21874309
533098 NHPC A Q 31.2 31.5 31.05 31.35 31.35 31.05 559
213477 6667383
533101 SURYAMBA SP XD Q 57 57 54.5 55 55 54.3 14
1269 71058
533103 JINDALCOTEX T Q 13.4 13.59 13.4 13.59 13.59 13.14 7
4040 54305
533104 GLOBUS SPR B Q 74.7 74.7 72.1 72.9 73.1 74.35 235
15322 1127628
533106 OIL INDIA A Q 270 270 265.6 266.7 266.7 267.2 753
33226 8878346
533107 RDEL A Q 61.25 61.95 60.7 61.05 61.05 60.95 1779
410468 25190912
533108 BHILWRA TEC XD Q 9 9 9 9 9 8.88 1
100 900
533109 EURO MULTI T Q 2.89 2.89 2.8 2.83 2.8 2.89 9
8020 22907
533110 SH PRECOTED XT Q 0.7 0.7 0.67 0.69 0.67 0.7 4
1188 819
533121 SQSBFSI B Q 535.6 543.6 530 541.75 539 532.8
157 1978 1063029
533122 RTNPOWER A Q 6.87 6.99 6.66 6.77 6.77 6.86 790
826730 5667393
533137 DEN NETWORK A Q 80.9 82 80.15 81.1 81.15 79.65 449
31848 2592546
533138 ASTEC LIFE B Q 572.35 606.35 572.35 588.6
588.1 570.05 623 15966 9422151
533144 COX KINGS A Q 277 278.25 272 273.75 274.5
276.2 643 19874 5456267
533146 DLINK IND B Q 102.35 103.75 102 102.15
102 101.95 163 9757 1001465
533148 JSW ENERGY A Q 67.5 67.5 64.1 64.65 64.65 67.75 3135
872367 57440095
533149 ESSAR SECU XD Q 20 21.5 20 20.95 20.95 20.05 18
745 15577
533150 GODREJ PROP A Q 519.3 526 515.05 518.85 518.85
515.3 853 20419 10644242
533151 D B CORP A Q 383.5 385.3 378 383.4 381.5 382 49
1783 681962
533152 MBL INFRA B Q 30.8 30.8 29.3 29.7 29.7 29.85 237
48851 1456316
533154 INFINITE B Q 206 215 206 211.2 209.9 205.5 140
2330 490740
533155 JUBL FOOD A Q 1042.5 1089 1039.5 1074.1
1076.05 1048.95 3077 87558 93882385
533156 VASCON ENG B Q 39.95 40.4 39.5 39.6 39.6 39.5 770
186013 7435536
533157 SYNCOM HEAL B Q 5.4 5.6 5.3 5.4 5.48 5.47 40
10775 58171
533158 THANGAMAYIL B Q 263 263 251.5 255.1 255.1 252.5 25
656 169586
533160 D B REALTY B Q 43.1 43.2 40.1 40.75 40.75 41.1 2949
482612 20206420
533161 EMMBI B Q 191.6 195.7 190.2 192.6 192.7 192.6 106
3187 616180
533162 HATHWAY CAB A Q 36.85 36.85 36.1 36.35 36.45 36.5 98
15365 558356
533163 ARSS INFRA B Q 66.35 68.95 66.15 67.7 67.4 66.15 425
65387 4436630
533164 TEXMO PIPES B Q 23.5 23.5 22.4 22.5 22.5 23.1 89
20948 476663
533166 SUNDARAMMUL B Q 3.29 3.29 3.13 3.19 3.19 3.17 49
51786 164923
533167 CORO ENGG XC Q 51 51 50 50.35 50.35 50.95 26
 5060 255254
533168 ROSSELL IND B Q 101.1 102 99.3 99.75 99.3 100.75
11 750 75461
533169 MAN INFRA B Q 65 66.1 63.7 64.15 64.15 65.05 2239
527864 34320375
533170 TAMBOLI CAP XC Q 90 92 87 87.3 87.3 88.2 47
4607 408757
533171 UNITED BANK B Q 19.4 19.85 19.4 19.7 19.65 19.2 166
37682 743036
533176 DQ ENT B Q 15.1 15.2 15 15.01 15 14.97 12
1093 16453
533177 IL&FS TRANS A Q 98.9 103.6 98.4 101.9 101.9 98.2 1209
126998 12993210
533178 PRADIPOVERS B Q 2.11 2.11 2.1 2.1 2.1 1.92 3
1184 2488
533179 PERSISTENT A Q 685 686 671.55 675.05 672.65
683.2 355 4864 3300049
533181 INTRASOFT B Q 401 422 401 418.8 419.1 408.15
316 11662 4844018
533189 GOENKA DIAM Z Q 0.37 0.39 0.37 0.37 0.37 0.38 26
136074 50517
533192 KCP SUGAR IN B Q 30.4 31.05 30.25 30.75 30.7 30.4 130
14536 446679
533193 KIRLOSKAR EL B Q 43.95 46.5 43.6 44 44 43.6 1037
120309 5406462
533200 TALWALKAR B Q 300 308 297 303.1 302 303.2 270
10051 3047178
533202 NITESH EST B Q 9 9.13 8.71 8.71 8.71 8.83 53
32629 289411
533203 TARAPUR TRA T Q 8 8 7.32 7.79 7.79 7.7 14
2227 16307
533204 MANDHANA B Q 12.82 12.82 11.8 12.12 12.12 12.21 486
197666 2397252
533206 SJVN A Q 32.6 32.6 32.05 32.35 32.35 32.3 206
43606 1409707
533207 JPINFRATEC B Q 19.15 20.35 18.9 19.1 19.1 18.55 3724
2733159 53960093
533208 EMAMI PAPER XC Q 133 138 133 135 134 134.75
154 14236 1935650
533210 KRITI NUTRI XD Q 17.75 17.75 17 17.5 17.6 17.25 41
6415 111788
533211 PARAB DRUGS T Q 7.22 7.35 7.22 7.26 7.27 7.19 10
1796 13031
533216 TECHNOFAB B Q 245.1 274 245.1 255.85 255.85
235 601 22312 5883956
533217 HMVL B Q 280.65 280.65 274.8 278.15
276.15 275.55 28 1445 400159
533218 EMAMI INFRA B Q 169.45 171 161.85 163.4 163.4
168.75 826 55943 9309685
533221 ASIAN HTL W B Q 170 170.95 170 170.95 170.95
171.45 2 18 3068
533228 BHARATFIN A Q 745.8 747.9 722 724.4 724.4 740.2 2717
140918 103928009
533229 BAJAJ CORP B Q 395 398.7 394.2 397.3 398 393.9 208
3035 1204847
533230 HDFCMFGETF E Q 2600 2613.98 2593.01 2597.27
2593.01 2602.84 18 176 457165
533239 PRAKASHSTL T Q 0.8 0.84 0.77 0.8 0.8 0.81 16
41950 32902
533244 GOLDIWIN E Q 262.99 262.99 262.99 262.99
262.99 261.7 1 12 3155
533248 GPPL A Q 153.8 153.8 150.7 151.4 151.3 150 788
58091 8824577
533252 WELSPUN INV B Q 93.15 97.85 93.05 96 96 96 7
455 43891
533257 INDOSOLAR T Q 7.25 7.6 7.25 7.46 7.46 7.37 178
116575 877642
533259 SASTASUNDR T Q 114 114 109 109.95 109.95
110.95 31 3046 338359
533260 CAREERP B Q 101.05 106.75 101 104.4 105.4
101.15 236 11978 1248956
533261 EROS MEDIA B Q 220.45 230.25 219.5 223.05
223.05 220.1 2894 172017 38742768
533262 RAMKY INFRA B Q 97.15 100.5 96.5 98.1 98.5 96.3 155
12025 1188769
533263 GREENPOWER B Q 8.6 8.69 8.45 8.63 8.61 8.67 45
23601 202526
533264 ELECTROSTEEL B Q 4.98 5.01 4.75 4.79 4.79 4.93 371
407715 1970623
533265 GALLISPAT B Q 205 207 205 207 207 205.05
7 322 66028
533267 CANTABIL B Q 73.75 73.75 71.85 72.75 72.75 73 4
52 3775
533268 SEATV XT Q 4.54 4.54 4.54 4.54 4.54 4.54 1
200 908
533269 VATECH WABA A Q 681 691 677.05 680.65 680.65
680.7 1723 22236 15229317
533270 BEDMUTHA IN T Q 40.65 40.65 38.8 39.5 38.8 38.75 107
31807 1287350
533271 ASHOKA B Q 192.35 192.5 186.4 187.1 187.1 190.1
200 8450 1599213
533272 CEBBCO B Q 13.88 14.1 12.22 12.27 12.26 13.24 429
104844 1347756
533273 OBEROI REAL A Q 368.25 370.95 363 364.65
363 364.05 252 6223 2288132
533274 PRESTIGE A Q 254.9 270 254.9 267.1 267.1 249.8 1811
73595 19462508
533275 GYSCOAL B Q 8 8 7.13 7.71 7.9 7.37 114
30475 235755
533276 BSLIMITED B Q 1.64 1.64 1.58 1.62 1.63 1.58 71
92104 148033
533278 COAL INDIA A Q 248.95 252.8 247.2 251.25 251.25
247.5 2432 167929 42103020
533281 TECHNO ELE B Q 384.35 388 377.7 385.6 388 383.85
405 31013 11838217
533282 GRAVITA B Q 82.45 84.5 81.6 83.45 83.45 81.45 338
37179 3087764
533284 RPP INFRA B Q 244.75 255.75 241.5 247.4 244.35
244.3 1062 55312 13856946
533285 RDB REALTY XD Q 37 37.6 34.05 36.45 36.45 36.75 21
919 32083
533286 MOIL LTD B Q 327.8 328.5 325 325.8 325.8 326.2 698
11420 3731073
533287 ZEE LEARN B Q 45.85 46.6 44.65 45.55 45.55 44.95 806
212277 9712834
533288 CLARIS LIFE B Q 362.3 366.95 360.1 362.2 362.2 363.2
1203 74369 27110249
533289 KESAR TERMI B Q 219 232.15 219 227.45 227.45
 221.95 577 13827 3147649
533292 A2ZINFRA B Q 43.85 44.45 43.65 43.8 43.8 43.75 632
122889 5402021
533293 KIRLOIL ENG B Q 390.1 398.9 388 396.45 395.05
392.9 80 1556 615881
533294 RAVI KUMAR B Q 9.69 10.2 9.69 10.2 10.2 9.99 9
758 7526
533295 PUNJABNSIND B Q 51.85 54.5 51.8 53.75 53.75 51.25 228
20768 1111394
533296 FMNL B Q 72.3 72.3 70.6 70.75 70.6 71.25 51
24575 1746766
533298 SURANASOL B Q 19.25 19.4 19 19.15 19.25 18.8 34
19763 379648
533301 SHEKHAWATI B Q 0.27 0.28 0.26 0.27 0.27 0.27 75
200824 55405
533302 KALYANI INV B Q 1890 1934 1879.4 1893.15 1900
1887 65 306 581471
533303 BF INVEST B Q 188.5 198.8 187.7 191.4 191.4 187.25
1818 104853 20354995
533305 SRS REAL XC Q 10.5 10.5 10.5 10.5 10.5 10.71 6
1520 15960
533306 SUMMIT SECU B Q 639 661.55 632 640.5 640.5 632.15
59 276 177211
533309 DALMIABHA B Q 2596.55 2605.95 2577.8
2589.25 2577.8 2603.05 361 2598 6728136
533315 INNO INVEST XD Q 9.8 9.88 9.01 9.88 9.88 9.41 38
17822 175934
533316 STEL B Q 77.7 78 77 77.65 77.7 78.4 22
1181 91493
533317 OMKAR SPC B Q 88.4 102 88.4 97.05 97.05 87.7 2571
215171 20396170
533320 JUBILNT IND B Q 259.15 267.45 259.15 263.95
263.95 260.9 192 5167 1365878
533321 BIL ENERGY B Q 0.81 0.81 0.81 0.81 0.81 0.85 1
290 234
533326 TEXMACO RAIL B Q 94.5 97.5 94 94.95 94.95 93.4 3020
213101 20395614
533329 IND TERRAIN B Q 209.15 210 205.3 205.55 205.55
208 52 1226 253388
533333 FINEOTEX CH B Q 34 35.15 33.15 34.7 34.7 33.35 342
51544 1769972
533336 DHUNINV B Q 350.2 396.2 350.2 375.7 375.7 360.2 48
1299 490744
533339 ZEN TECH B Q 50.6 58.35 50.5 56.45 56.45 50.15 1288
167032 9344384
533343 LOVABLE B Q 260 265.5 257.05 258.1 258.1 259.9
1692 56027 14657984
533344 PTCFIN SER B Q 41.55 42.4 41.2 41.65 41.65 41.3 1033
158402 6604212
533385 N100 E Q 425 430 419 422.01 423.8 425
26 1113 467317
533389 SHILPI CABLE B Q 43.2 43.3 41.5 43.3 43.3 41.25 1189
619597 26765026
533398 MUTHOOT FIN A Q 451.4 458 445.2 446.2 445.35 452
1822 35059 15757255
533400 FCONSUMER B Q 32.25 34.7 32.25 33.95 33.95 31.95 3237
1490524 50606859
533401 SERVALAKSHMI T Q 3.35 3.35 3.3 3.3 3.35 3.25 4
10011 33286
533407 CIL NOVA B Q 26.85 27.2 26.5 26.5 26.5 26.35 10
1510 40333
533408 BSLGOLDETF E Q 2651 2655 2651 2655 2655 2638.02
6 75 199025
533411 SANGH FORG B Q 38.25 41.9 38.25 40.5 40.5 39.55 31
2299 91633
533451 KARMA ENERG B Q 43.9 43.95 42 42.7 43.3 43.05 33
2415 103462
533452 WEIZMANN FX B Q 650 665 633.2 645.1 649 644.65
88 3349 2175921
533470 RUSHIL DECOR B Q 773 802 773 783.9 783.9 763.05
478 19612 15522225
533477 ENKEI WHEEL XC Q 271.1 294 271 280.8 279.1 271.3 368
36068 10244858
533482 KRIINFRA B Q 76.7 78.5 76.1 77 77.3 76.9 322
40376 3124794
533499 BGLOBAL T Q 5.73 5.73 5.2 5.39 5.55 5.47 37
7535 41429
533506 INVENTURE B Q 13.5 14 13.5 13.58 13.58 13.78 56
10639 146710
533519 LNT FH A Q 149.1 151.4 148.65 149.25 149.25
148.85 3426 548102 82330310
533520 SORILHOLD B Q 38.7 39.55 38.1 38.4 38.5 39 162
30670 1184592
533540 TREE HOUSE B Q 14.8 17.6 14.8 17.6 17.6 14.67 222
82529 1395930
533543 BROOKS LABS B Q 104.65 107.05 102.95 103.75
104.1 102.4 220 12143 1274782
533552 RUPA & CO B Q 507.5 519.9 498 509.6 509.6 504.15
2528 58537 29908406
533553 TD POWER B Q 230.4 252.3 230.05 244.75 244.75
230.25 2310 97665 23969193
533569 SRS LIMITED T Q 3 3.09 2.9 3.09 3.09 2.95 122
167105 506646
533570 AXISGOLD E Q 2539 2539 2492.03 2492.03
2492.03 2490 3 21 53272
533573 ALEM PHARMA A Q 519.5 519.5 504.95 507.6 507.6 519.15
512 11343 5824222
533576 VASWANI IND B Q 9.35 9.65 9.19 9.45 9.45 9 27
6873 64261
533581 PG ELECTRO B Q 278 280.05 272 273.4 273 277.75
721 27841 7724433
533602 LESHAIND XT Q 3.2 3.2 3.2 3.2 3.2 3.13 2
718 2297
533605 PRAKASH CON B Q 3.85 3.99 3.81 3.97 3.92 3.84 60
126532 496624
533608 RDB RASAYAN XD Q 64 64 61.6 62.25 62 61.7 337
130721 8180415
533629 TIJARIA PPL T Q 9.25 9.25 8.55 8.55 8.55 8.83 15
697 6096
533632 ONELIFE CAP B Q 23.2 23.8 22.9 23.1 23.1 23.45 27
3271 76247
533638 FLEXITUFF B Q 110.25 116.85 110.25 115.8
114.05 116.1 12 326 37728
533644 UJAAS B Q 28.25 29.75 27.9 28.25 28.25 28.1 1752
466893 13360044
533655 TRIVENITURB B Q 157.4 159.7 153.95 154.65 154.65
156.75 538 28343 4425735
533676 INDO THAI B Q 33.5 34.9 33.05 34 34 33.35 7
 1250 42775
533704 ESSAR SHIP B Q 28.9 29.5 28.9 29.1 29.05 29.3 126
45018 1310476
533758 APL APOLLO B Q 1611.95 1612.7 1595 1597.9
1596.9 1593.25 76 654 1047073
533761 GPT INFRA B Q 242 243.85 240 242.8 240 241.5
94 14881 3609230
533896 FERVENTSYN XD Q 19.15 20.25 19.15 20.25 20.25 19.6 27
128586 2465671
533941 TSIL T Q 17 17 16.5 16.9 16.5 17 8
1175 19927
533982 TERASOFTWARE B Q 78.8 82.35 78 79.4 78.1 77.5 414
29222 2359588
534060 PMCFIN XD Q 0.39 0.4 0.38 0.4 0.4 0.38 108
1497658 587915
534063 FUT SOL XT Q 50.6 50.6 50.6 50.6 50.6 48.95 1
2925 148005
534064 AIML XT Q 175.75 185 175.75 183.95
183 185 24 109800 20213096
534076 ORIENT REF B Q 151.35 153 149.2 149.95 149.5
148.75 312 12681 1913447
534091 MCX LTD B Q 1104.95 1107.9 1091.8 1102.1
1102.1 1097.8 1045 16919 18632227
534139 SCHNEIDER B Q 132.5 133.9 130.45 132.6 133 131.8
268 24306 3211532
534184 NORL B Q 4.11 4.21 4.1 4.13 4.2 4.15 105
34628 143838
534309 NBCC B Q 208 208 205 205.9 205.9 206.1 845
86005 17763578
534312 MT EDUCARE B Q 63.1 70.05 63.05 65.3 65.3 64.05 1421
128566 8707971
534328 HEXATRADEX B Q 19.35 19.35 18.95 19.15 19.15 19.4 26
8070 154285
534338 MAXHEIGHTS XD Q 48.5 50.95 48.5 50.25 50.25 50 9
5563 272976
534369 TBZ LTD B Q 92.2 97.6 90.65 94.7 94.7 91.2 1603
147301 13952071
534392 VSSL B Q 136.7 139 127.05 132.15 132.15
134 1057 63366 8450753
534422 LOOKS T Q 14.7 14.7 13.9 13.9 13.9 14.55 5
359 5215
534425 SPECIALITY R B Q 117.4 119.2 115.8 119.2 119.2 113.55
831 74637 8847466
534532 LYPSA GEMS B Q 59.8 59.8 55 55.25 55.25 58.65 691
88924 5092604
534535 BIOGRPAPER XT Q 2.13 2.13 2.13 2.13 2.13 2.24 1
101 215
534597 RTNINFRA B Q 4.45 4.55 4.21 4.47 4.47 4.33 483
772932 3429719
534598 SEPOWER B Q 7.7 8.7 7.7 8.65 8.65 8.55 4
210 1674
534600 JTL INFRA XD Q 65.9 72 65.85 68.9 68.9 65.9 789
543954 37043563
534612 AMTL B Q 23.8 27.5 23.8 27 27 24.4 209
76839 2034117
534615 NECC LTD B Q 45.8 48 45.8 47.05 47.05 46.25 178
33256 1566651
534618 SANGAM ADV ST Q 29.55 32.4 29.55 30.9 32.35 30.9 13
2374 72413
534623 JUPITER INFO XD Q 70.5 74.9 70 72.4 74.9 69.9 105
22046 1577502
534674 DUCON B Q 36.8 37.35 36.65 36.85 37.15 37.05 111
16636 614895
534675 PROZONINTU B Q 42.95 43.4 41.1 42.85 43.35 41.7 597
107792 4596441
534680 SRG HFL XD Q 192.75 192.75 192.75 192.75
192.75 192.75 20 13557 2613111
534690 LAKSHMIVILAS B Q 209 209.8 203.9 204.75 204.75
207.85 848 161618 33599456
534691 COMFORT COM B Q 38.55 38.55 35 35.3 35.4 35.15 2327
260723 9229308
534707 ANSHUS CLOTH XT Q 1.63 1.63 1.63 1.63 1.63 1.71 6
3120 5085
534731 BRONZE INFRA XD Q 0.97 1.05 0.91 0.95 0.95 0.99 19
18323 18221
534734 RMCHEM XC Q 15.35 15.35 15.35 15.35 15.35 15.65 218
18403 282486
534741 VIRTUAL GLO XC Q 2.2 2.29 2.11 2.12 2.11 2.22 141
4486469 9624968
534742 ZUARI AGRO B Q 417.8 422.15 405 405.75 405.75
413.15 420 8953 3709229
534748 STEEL EXCH XC Q 60.1 63 58 62.05 62.05 62 172
59779 3635748
534756 TARA JEWELS B Q 27.45 29 27.45 28.1 28.2 27.35 105
10011 282625
534758 CIGNITI TECH B Q 305.8 305.8 267 294.45 291.5 301.45
502 41606 12243911
534804 CARERATING A Q 1588.5 1629 1588.5 1600.3
1601.9 1606.25 438 3618 5799068
534809 PC JEWELLER A Q 251.8 265 250 252.4 252.4 501.2 2320
96088 24305074 XB
534816 BH INFRATEL A Q 404.6 418 399.2 415 412.6 402.3 2815
132766 54501395
534976 VMART B Q 1221.9 1301 1203.7 1253.3
1267 1219.75 985 12305 15497949
535141 SUNSTAR R M Q 45 45 42 44 44 45 9
36000 1560000
535267 COM FINCAP XD Q 14.25 14.25 14.2 14.23 14.2 14.2 25
3782 53835
535276 SBISENSEX B Q 328.4 330.65 328.4 329 329 328.25
12 630 206962
535322 REPCO HOME A Q 815 825.8 806 808.65 812 810.25
730 11118 9072261
535458 NRB IND BEA B Q 35 37.95 34.5 36.35 36.35 34.45 173
47838 1733414
535467 AIFL B Q 410.85 410.85 400.5 402.75
402.75 404.7 256 54728 22164979
535486 DELTALTD XT Q 3.4 3.4 3.4 3.4 3.4 3.5 1
1000 3400
535566 KIFS FSL XD Q 35.6 35.7 35.6 35.7 35.7 34 4
501 17865
535601 SREELEATHER T Q 169 177 165 174.7 177 168.9 28
1423 246563
535602 SHARDA MOTOR B Q 2760 2837.45 2748.15 2782.55
2782.55 2758 212 633 1774078
535620 BINNY MILLS XT Q 310 320 310 319.15 320 317.45
9 277 86995
535621 SV GLOBAL XT Q 140 145 140 143.5 143.5 142 7
 750 107550
535648 JUSTDIAL A Q 368 373.75 362 363.85 363.85
366 3349 183870 67758753
535657 OONE XD Q 3.5 3.5 3.48 3.48 3.48 3.4 4
155 541
535658 PAWANSUT XD Q 16 16.55 14.9 16 16.1 15.9 161
139468 2228242
535667 IFINSEC SS Q 12 12 11.96 11.96 11.96 12.2 4
750 8972
535693 BRAHM INFRA XD Q 48.25 48.25 47 48.25 48.25 43.9 179
35767 1720276
535694 EDSL T Q 5.6 5.6 5.55 5.55 5.55 5.66 9
1305 7247
535754 ORIENT CEM B Q 151.55 157 151.35 155 154.45
152.3 175 9514 1476723
535755 ABFRL B Q 171.35 174.55 170.25 172.3
172.3 170.95 466 22453 3879113
535789 IBUL HSG FIN A Q 1062.7 1102 1061.5 1083.5
1083.5 1061.9 3514 89847 97492657
535916 ALSL M Q 7.25 7.35 7.25 7.35 7.35 7.05 3
24000 175200
536128 VKJINFRA B Q 6.82 6.82 6.48 6.48 6.48 6.82 167
318964 2067570
536170 KUSHAL ST Q 159.95 159.95 159.95 159.95
159.95 163.2 698 45485 7275325
536264 TIGER LOGS B Q 200 205.45 200 204.35 204.1
201.3 253 23240 4735148
536456 RJ BIOTECH M Q 22.3 22.3 22.3 22.3 22.3 21.5 1
3000 66900
536493 JKAGRI GEN XT Q 1034.95 1036.5 990 1030 1030
987.2 44 1158 1171579
536507 FUTLIF FAS B Q 314.15 320.95 309.95 310.35
310.35 315.45 374 10738 3373389
536565 TRIMURTHI XD Q 7.4 7.7 7.01 7.13 7.01 7.37 7
440 3230
536592 SKFL T Q 6.3 6.3 5.85 6.24 6.24 6.15 23
82427 516269
536659 PVVINFRA XT Q 18.17 18.17 18.17 18.17 18.17 17.31 64
61226 1112476
536672 VCU DATA T Q 18.8 18.8 17.95 18.75 18.8 18.8 6
81 1518
536738 STELLAR CAP M Q 6.1 6.65 6.1 6.65 6.65 6.05 2
54000 332700
536751 FIVEXTRADE XD Q 0.55 0.59 0.55 0.57 0.57 0.57 12
15829 8718
536773 JIN POLY INV B Q 72.5 73 68 68.55 68 69.85 160
21618 1515899
536799 SRS FINANCE XC Q 10 10.25 9.7 10 10 9.83 15
7500 76504
536960 M100 B Q 18.2 18.2 18.2 18.2 18.2 18.65 2
6311 114860
536974 CAPTAIN POLY B Q 150.05 163.35 150 163.35
163.35 148.5 380 50199 7947168
537007 NIFTYIWIN B Q 98.4 98.95 98.4 98.69 98.69 98.45 20
15405 1521251
537008 NIF100IWIN B Q 104.82 104.82 104.82 104.82
104.82 104.43 1 22 2306
537069 ARNOLD HOLD XC Q 7.8 7.95 7.1 7.8 7.8 7.97 22
111822 879841
537092 MODEX INT XD Q 40.5 40.5 34.25 38.5 38.5 38 4
4 151
537253 SUNIL HEALTH XD Q 87.95 87.95 82 82.9 82.9 81.05 25
901 75341
537254 RCI IND B Q 172.4 176 169.05 172.4 169.2 168.65
211 34494 5953121
537259 SUYOG TELE B Q 357.25 357.25 350.1 350.15
350.15 351.25 4 45 15810
537291 NATH BIOGEN B Q 335 366.4 335 366.4 366.4 333.1 2403
113145 40504706
537292 AGRI TECH B Q 59.6 62.25 59.6 61 61.1 59.5 58
9993 610583
537326 CHEMTECH IND M Q 16.9 16.9 16.9 16.9 16.9 17 1
4000 67600
537392 TAAZAINT XD Q 13.13 13.13 13.13 13.13 13.13 13.13 1
76 997
537524 VIAANINDUS XC Q 22 22 21 21.75 21.75 21.75 162
95890 2070178
537536 DENIS CHEM XC Q 132.95 139 130.75 136.55
136.55 130 32 3481 471238
537708 KOTAKNIFTY B Q 970 973.75 970 970.75 970.75
967 3 3 2914
537750 KIRAN VYPAR XC Q 106 110 106 109.9 109.9 106 9
1133 124030
537800 MANGALAM IND XT Q 1.4 1.4 1.4 1.4 1.4 1.43 3
1500 2100
537839 PHOENIX TN XT Q 14.3 14.3 14.3 14.3 14.3 14.55 6
2055 29386
537840 RAUNAQEPC XD Q 179 184 173 175.2 173 177.65
146 13649 2431372
537954 SKP M Q 25.15 25.5 25.15 25.5 25.5 25.15 5
30000 761250
538019 OBI LTD B Q 47 48.65 45.4 45.85 48 47.75 21
2768 129238
538057 CPSE ETF B Q 26.31 26.5 26.25 26.4 26.4 26.31 185
80364 2120475
538081 HARIA APL XD Q 3 3 3 3 3 3.04 1
180 540
538092 JOONKTOLLEE XD Q 154.05 168 154.05 157 157
155 4 202 32861
538119 RNB DENIMS M Q 43.9 44 43.9 43.95 44 45 2
10000 439500
538128 WOMENS NEXT M Q 62.1 64.8 62.1 64.8 64.8 61.25 4
8000 512700
538180 GOLD LINE B Q 15.25 15.25 15.25 15.25 15.25 15.55 1
20 305
538212 SHARP INV XC Q 2.8 2.8 2.8 2.8 2.8 2.7 2
1010 2828
538268 WONDERLA B Q 358.15 360.95 357.2 359.1 359.8
356.3 73 1730 623026
538319 GCM CAPI M Q 3.37 3.37 3.37 3.37 3.37 3.21 8
11000 37070
538364 BCPAL XT Q 16.2 16.8 16.2 16.8 16.8 16.5 207
140631 2350813
538365 ADHUNIKIND B Q 99.45 102 96.55 99.9 99.9 97.35 598
143684 14185062
538401 MAESTROS ELE XT Q 29.7 30 29.7 29.75 29.75 29.5 4
3400 101150
538423 ALPS MOTOR XT Q 11.7 12.66 11.7 12.66 12.66 12.06 9
 1030 12901
538433 CLASSIC XT Q 0.8 0.84 0.8 0.81 0.84 0.84 12
24088 19456
538476 CTL XC Q 8.45 8.84 7.85 7.85 7.85 8.72 776
655033 5260176
538496 TARINI M Q 26.5 26.5 26.5 26.5 26.5 26 1
3000 79500
538520 SBL XD Q 0.41 0.43 0.41 0.43 0.43 0.43 6
1300 534
538521 CROWNTOURS XT Q 18.95 19.95 18.95 19.5 19.5 19.9 14
16105 314809
538537 OMANSH XD Q 14.3 14.3 14.3 14.3 14.3 14.55 1
1 14
538542 GOLDCOINHF XD Q 18.05 18.05 18.05 18.05 18.05 18.95 56
10746 193965
538547 OASIS B Q 74 74 73 73.4 73.4 74 32
41267 3029947
538557 SAIBABA XC Q 510.1 527.5 510.1 523.3 523.3 510.65
340 53865 28016835
538562 SKIPPER B Q 219.35 219.35 213 217.65
215.8 214.5 210 13215 2862498
538564 JAMESWARREN XC Q 127.25 127.25 126.25 127
127 126.9 26 1504 190946
538566 BESTSTEEL XD Q 97 97 95.75 96.6 96.6 97 48
13807 1335635
538567 GULFOIL LUB B Q 802.1 815.05 802.1 809 809 810.7
101 1419 1148686
538568 FRUTION XT Q 14.2 14.2 14.2 14.2 14.2 14.9 4
107 1519
538570 ACHAL XT Q 1.52 1.52 1.45 1.45 1.45 1.52 14
13763 20181
538575 SOLISMAR XT Q 0.57 0.57 0.57 0.57 0.57 0.55 7
3232 1842
538595 GLOSTER XC Q 547 566.95 535 559.4 560 537
82 1720 952472
538596 QUANTBUILD XD Q 1.16 1.16 1.16 1.16 1.16 1.11 1
100 116
538598 VISHAL M Q 402 402 402 402 402 400.25
1 5000 2010000
538607 TOYAMIND XD Q 4.33 4.48 3.95 4.05 3.97 4.29 261
500138 2082710
538634 VRL XT Q 42.05 42.05 42 42 42 44.05 4
189 7940
538635 SNOWMAN B Q 60 60.75 59.2 59.45 59.55 59.95 461
77365 4648609
538653 AMMLTD XC Q 340 340.15 310 314 337 340
129 15124 5130470
538666 SHARDACROP B Q 500 500 481 482.05 481.65
492.3 295 11973 5809015
538685 SHEMAROO B Q 377.85 382.75 371.6 377.45
377.45 374.9 151 2042 775039
538706 ULTRACAB B Q 104.75 105 100 100.05 100
103 29 4156 428347
538707 RCCL XD Q 46.95 47 44 44.5 44 42.85 12
2721 122823
538708 ETIL XT Q 10.28 10.28 10.28 10.28 10.28 10.82 17
6572 67560
538713 ATISHAY B Q 141 141 137.5 138.55 139.9 138.8
40 3528 487922
538715 DHABRIYA B Q 173.85 173.85 162 163.6 163.7
168.4 86 6720 1107357
538730 PDSMFL B Q 246.5 250.05 245.05 248 248
249.5 27 2709 674244
538731 POWERGYM M Q 7.45 7.45 7.45 7.45 7.45 7.1 1
4000 29800
538732 VGCL M Q 50 50 50 50 50 50 3
18000 900000
538734 ADCC M Q 160 160 160 160 160 166 1
1500 240000
538743 MUDUNURU XD Q 20.65 20.65 20.65 20.65 20.65 21.7 22
27001 557570
538765 JSHL M Q 3.16 3.16 3.16 3.16 3.16 2.88 2
10000 31600
538771 PINCON B Q 69.55 71.9 69.3 70.9 70.9 69.55 710
151622 10757073
538786 CIL XT Q 6.16 6.16 6.16 6.16 6.16 5.87 2
200 1232
538788 GILADAFINS XT Q 25.75 25.8 25.75 25.8 25.8 24.6 11
820 21151
538795 SAPPL XD Q 217 217 211 215.45 216 217
13 329 70582
538812 AANCHALISP B Q 11.75 11.9 11.5 11.56 11.55 11.6 13
4646 54225
538817 CAPPIPES M Q 96 98.5 96 97 97 96 6
10500 1015050
538833 ANUBHAV B Q 9.05 9.5 9.05 9.5 9.5 9.5 2
12 111
538834 MEL XD Q 105.3 105.3 105.3 105.3 105.3 110.8 10
613 64548
538835 INTELLECT A Q 129.2 130.65 127.35 128.25
127.6 128.7 447 33441 4315663
538836 MONTECARLO B Q 537.7 569.4 535.25 548.95 548.95
534.6 438 9943 5527712
538837 JSTL XD Q 49.1 53.85 49.1 51.55 51 50.4 87
13530 699536
538858 CAMSONBIO SS Q 20.35 20.35 19.1 19.4 19.4 19.65 21
5004 99035
538860 PANAFIC XC Q 3.61 3.61 3.61 3.61 3.61 3.8 83
60516 218462
538861 AMSONS B Q 9.94 9.94 9.35 9.7 9.7 9.62 44
23843 231412
538891 SIPROJECTS XT Q 196.55 198.6 195 198.55 198.6
196.6 109 3956 778598
538896 KANCHI XT Q 57 59.05 57 58.5 58.5 57 8
1701 99706
538902 DHUN TEAIND B Q 309 309.95 303 307.6 307.6 305.8
151 1535 468831
538918 VANICOM XD Q 46.05 46.05 45.15 45.15 45.15 46.05 14
460 20859
538921 RAFL M Q 47.25 47.25 47.25 47.25 47.25 47.25 1
17500 826875
538922 COSYN XC Q 85 86.8 83.35 84.2 85.9 84.5 155
14315 1216905
538942 MERCANTILE XC Q 12.6 12.6 11.41 12.54 11.5 12 4
1138 14224
538952 ALFL XT Q 3 3 3 3 3 3 1
100 300
538961 GENUSPAPER B Q 5.2 5.35 5.01 5.14 5.14 5.1 38
 26802 138231
538962 MINDACORP B Q 121.5 121.5 117 118.45 118.45
114.15 1747 156944 18676484
538963 PACT XD Q 4.45 4.49 4.3 4.4 4.4 4.49 23
5605 24844
538964 MERCURYLAB XT Q 402 423 402 423 423 418 2
186 76872
538965 CONCORD XD Q 40 41.05 40 40 40 39.85 56
8061 324556
538979 GRNLAM IND B Q 898 900 881 887.85 887.85
875.5 13 169 151526
538982 HFEFRG B Q 10.19 10.27 10.19 10.27 10.27 9.92 3
1001 10280
538987 TALBROSENG XD Q 522 530 465.1 479.6 479.6 486.1 107
2168 1071136
539006 PTCIL XD Q 325 325 312 312 312 319.95
10 528 167392
539007 PINCONLIFE XC Q 45.5 46.3 45.5 46.3 46.3 44.1 131
108112 5005233
539011 CHENFERRO XT Q 4.54 4.55 4.54 4.54 4.54 4.77 8
12643 57449
539013 GITARENEW XT Q 11.55 12 11.55 11.55 11.55 11.55 14
1172 14014
539014 KALPACOMME XD Q 133.3 134.25 133.2 133.9 133.9 133.2
162 52729 7066866
539015 ORTEL B Q 73.85 73.85 68.1 68.1 68.1 69.5 11
2146 148535
539016 NEIL XD Q 33.5 33.5 33.5 33.5 33.5 33.75 6
42000 1407000
539017 ASHFL B Q 74.8 74.85 74 74.85 74 71.3 28
8157 610520
539018 BEEKAY XD Q 155.1 162.75 155 155.05 155
155 14 3154 488913
539031 SETFBSE100 B Q 103.6 103.9 103.6 103.9 103.9 102.55
4 200 20732
539040 TTIL XD Q 12.5 12.97 12.2 12.42 12.31 11.97 211
70274 883724
539041 SVPHOUSING M Q 43 43 42 42 42 45.1 7
22500 965000
539042 AGIIL M Q 195.8 200 195.8 200 200 196 4
5000 995800
539043 MANAKINDLTD T Q 37.15 38.2 37.15 38.1 38.05 37.05 35
5753 216878
539044 MANAKSTELTD B Q 23.05 27.65 22.5 26.5 26.5 23.05 686
141396 3719110
539045 MNKALCOLTD B Q 6.25 6.83 6.25 6.83 6.83 6.21 49
40781 278420
539046 MNKCMILTD B Q 9.25 11.94 9.25 11.94 11.94 9.95 154
85049 987324
539056 ADLABS B Q 76.75 79.7 76.35 76.6 76.6 76.5 1357
139955 10901517
539083 INOXWIND B Q 146.1 147.45 145 145.45 145.45
146 474 45197 6588734
539096 AANANDALAK XT Q 5.14 5.39 5.14 5.39 5.39 5.14 2
40 210
539098 FILTRA M Q 23.6 23.6 23.6 23.6 23.6 23.65 1
7500 177000
539099 ATHCON M Q 30 30.5 30 30.5 30.5 29 2
5000 151250
539112 SAB XD Q 42.9 45 42.9 45 45 42.9 9
651 29190
539113 PML XD Q 4050 4395.45 4050 4395.45
4395.45 3995.9 34 98 428855
539118 VRLLOG A Q 337.8 339.35 334 335.35 335.35
336.15 323 11417 3840381
539122 BODHTREE XT Q 67 69.5 65.65 68.45 69 67.9 159
16718 1131750
539123 VBIND XD Q 319.6 319.6 319.5 319.5 319.5 319.5 53
34580 11048320
539125 LAYLA XC Q 8.06 8.06 8.06 8.06 8.06 8.22 8
1250 10075
539126 MEP B Q 128 131.3 125.1 127.6 126.35 126.45
6379 1552129 197647083
539131 CLLIMITED XT Q 252 252 249.05 251.65 251.65
248.7 77 402 100771
539132 VEGETABLE XT Q 3.44 3.5 3.28 3.42 3.36 3.43 228
18375 62674
539134 HFEFBRG B Q 11.75 11.75 11.75 11.75 11.75 11.75 1
2911 34204
539141 UFO B Q 391.65 394.9 389 391.95 391.95
388.55 389 7613 2986914
539143 SBCL XC Q 58.4 58.7 57.1 57.45 58.7 58 50
22544 1303729
539148 SHIVALIK XT Q 413 413 386 392 400 395.95
44 3635 1430599
539149 ICSL XD Q 3.6 3.6 3.55 3.55 3.55 3.65 5
1180 4198
539150 PNCINFRA B Q 144 145.45 142.55 143.1 143.1
144.05 155 11558 1666613
539151 ARFIN XD Q 510 517 496 502.5 502.5 502 21
795 401379
539168 SPISYS XT Q 9.79 9.79 9.12 9.72 9.78 9.35 8
3170 30838
539176 HAWAENG XT Q 67.95 67.95 64.5 65.35 64.5 65.4 15
2590 169391
539190 DFL XT Q 13.1 13.1 13.1 13.1 13.1 13.7 2
35 458
539195 POEL XD Q 52.9 52.9 48.45 48.5 48.45 50.95 66
14577 734433
539196 AEL XC Q 119.85 120 108.45 113 112.45
116.8 377 12433 1429435
539197 DEVHARI XT Q 11.24 11.24 11.24 11.24 11.24 10.99 2
497 5586
539207 MANPASAND B Q 776.55 789.5 768.1 773 772.55
772.1 323 4407 3426897
539219 MUL XD Q 58.25 58.25 58.25 58.25 58.25 58.25 1
1000 58250
539220 MISHKA M Q 33.5 33.5 33.5 33.5 33.5 33.3 1
5000 167500
539225 JIYAECO M Q 49.65 49.65 47.25 47.5 47.5 48.55 16
57600 2777580
539226 MDINDUCTO M Q 125 136 125 134 134 130.95
6 12000 1585800
539227 LOYAL M Q 40 40 40 40 40 41 1
4000 160000
539229 MRSS M Q 390 422 390 420.3 418.2 381 14
10800 4482720
539251 BALKRISHNA B Q 83.1 83.1 80.85 81 81.05 82.35 44
 4054 332715
539252 SCFL B Q 9 9.1 8.33 8.5 8.5 8.62 20
5256 46412
539254 ADANITRANS A Q 127.8 129.5 126.5 128.55 128.55
127.3 762 73827 9476884
539255 STARDELTA XD Q 130.15 138 126.05 136.05
136.2 133 24 624 83478
539265 AMRAFIN M Q 73.95 73.95 62 69.65 64.75 67.4 9
75600 5540280
539268 SYNGENE B Q 480 480.9 471 473.7 471.05 477.55
283 9251 4401825
539273 PECOS M Q 93 97.9 88 88 88 98 9
9000 827900
539274 BLFL XD Q 11.63 11.63 11.63 11.63 11.63 11.86 3
102 1186
539275 MSL M Q 181 189.5 180.1 184.6 184.6 180.25
10 7500 1378650
539276 KAYA B Q 991.2 991.75 968.5 971.9 973 990
172 1807 1762392
539278 SYMBIOX XT Q 7.21 7.21 7.21 7.21 7.21 7.58 58
15896 114610
539287 ORTINLAABS B Q 19.9 20 18.85 19.25 19 18.5 161
44021 854854
539289 MJCO B Q 308.3 308.4 303.9 304.5 304.5 306.55
206 9028 2770392
539290 BINDALAGRO B Q 24.85 25.5 24.65 24.75 24.75 24.8 81
21731 541464
539300 AKSPINTEX XD Q 76.55 76.55 76.55 76.55 76.55 73.3 4
60 4593
539301 ARVSMART B Q 140.05 142.5 139.15 139.6 139.15
140.4 384 22285 3132491
539302 POWERMECH B Q 597.9 611.05 592.45 595.45
595 594 160 2626 1583515
539309 RAMASTEEL B Q 133.65 133.65 129 130.75
129 127.9 95 9193 1203047
539312 UTISENSETF B Q 320 320.35 320 320.35 320.35
319 2 172 55053
539313 UTINIFTETF B Q 1011 1011 1011 1011 1011 985 1
1 1011
539314 UNIAUTO M Q 62 62 61 61 61 63 2
8000 492000
539331 VETO B Q 186.6 188.5 182.35 184.45 184.45
186.25 376 33588 6253630
539332 NAVKARCORP A Q 208 213 208 210.05 210 209.85
171 3841 812027
539333 PENPEBS B Q 127.5 127.5 125.3 125.35 125.3 125.4
65 3641 458634
539334 SHREEPUSHK B Q 235 236.95 226.8 227.6 227.1 228.65
269 9554 2199629
539336 GUJGAS B Q 756.25 766 752 761.7 760.3 760.25
152 2921 2215156
539346 SADBHIN B Q 111.9 112 108.2 109.5 108.2 110 43
2852 316023
539351 PRABHAT B Q 131.2 133.75 129.75 130.65
130.65 131.7 320 26907 3548556
539354 POLYSPIN XT Q 77.5 79 76 78 76 77.5 13
1401 109777
539359 PRITIKAUTO SS Q 68.9 70 67 68.6 70 68.9 16
1644 112784
539384 KRISHNACAP XT Q 8.09 8.09 8.09 8.09 8.09 8.04 2
686 5549
539391 ACME XD Q 14.01 14.01 12.69 12.73 12.7 13.35 24
8111 108505
539398 VISHALBL M Q 30.8 30.9 30.8 30.9 30.9 30.8 3
15000 462750
539400 MALLCOM XD Q 209 210 209 210 210 211.05
7 854 179268
539401 PJL M Q 107.2 107.2 107.2 107.2 107.2 102.5 1
1500 160800
539403 ARAMBHAN M Q 36.1 37 36.1 37 37 38 3
25000 920500
539404 SATIN B Q 296.5 306.9 295 298.95 298 294.1
1102 43535 13172224
539407 GENCON XD Q 122.5 128.75 120 124.1 123.5 120
162 25909 3197920
539408 KUBERJI XT Q 19.25 19.25 18.9 18.9 18.9 19.25 15
1990 38132
539409 NEERAJ XT Q 10.17 10.17 10.17 10.17 10.17 10.7 2
12 122
539410 SIENERGY XD Q 8.73 9.89 8.45 9.08 9.35 8.73 73
27700 246175
539433 INDOGLOBAL XT Q 19.7 20 19 20 20 19.7 38
32675 648645
539436 COFFEEDAY B Q 250.7 250.7 246.95 247.8 247.4 248.75
207 9760 2416296
539437 IDFCBANK B Q 63.1 64.7 62.3 63.35 63.35 62.3 9761
3667801 232923002
539447 BEARDSELL B Q 56.1 56.1 54.1 55.95 55.95 53.45 32
2589 143618
539448 INDIGO B Q 1229 1242.2 1200.6 1231.95
1231.95 1216.65 2330 49796 61156552
539449 IGC XT Q 39.9 39.9 39.9 39.9 39.9 38 1
50 1995
539450 SHK B Q 261.2 266 258 259.4 258 259.6 613
15577 4072484
539479 GTV XD Q 25.95 25.95 25.95 25.95 25.95 24.75 1
2 51
539486 GEETANJ XT Q 3.73 3.73 3.73 3.73 3.73 3.73 2
300 1119
539515 GMLM XT Q 24.95 24.95 24.95 24.95 24.95 23.8 5
10 249
539518 UDAYJEW XD Q 21.55 21.55 20.1 20.6 20.6 20.55 13
2115 43581
539523 ALKEM B Q 1840 1848 1820.55 1833.9 1833.9
1832.25 191 830 1523359
539524 LALPATHLAB B Q 807 819.8 800.1 809.4 809.4 806.75
734 49317 40236031
539525 NAVKETAN XD Q 1.04 1.04 1.04 1.04 1.04 1.06 1
2000 2080
539526 SCTL M Q 48.45 48.55 48.45 48.55 48.55 48.45 3
6000 291000
539528 AAYUSH XD Q 40.65 44 40.65 44 44 42.75 6
545 22171
539542 LUXIND B Q 1082 1095 1054.5 1064.7 1054.5
1066.4 425 4515 4851177
539544 ABHIINFRA XT Q 5.47 5.47 5.47 5.47 5.47 5.75 8
1300 7111
539551 NH B Q 317.15 318.6 286.8 297.5 297.5 315.7
 5088 1361048 408216344
539593 SHIVA XT Q 2.62 2.7 2.62 2.62 2.62 2.75 14
1957 5168
539595 NATECO XD Q 86.7 87.2 86.25 87.15 87.1 86.65 198
59739 5199240
539597 JSLHISAR B Q 130 131.35 126.6 127.25 127.25
130.1 461 38294 4924531
539599 IPPL XD Q 31.05 31.3 30.7 31.3 31.3 31.05 24
2937 91201
539636 PRECAM B Q 131 144.45 131 140.4 140.4 131.6
1817 101185 14186075
539658 TEAMLEASE B Q 1452 1472 1430.2 1442.2 1439.9
1435.85 134 1221 1772217
539659 VIDLI M Q 127 127 127 127 127 130 1
1000 127000
539660 SAHYOGMULT XT Q 29.65 29.65 28.6 28.6 28.6 28.5 2
150 4396
539661 ACEMEN XT Q 21.1 21.1 21.1 21.1 21.1 21.1 1
20 422
539678 QUICKHEAL B Q 203 205.7 203 204.3 204.3 202.6 572
27628 5646619
539686 KPEL M Q 220 220 220 220 220 220 2
2500 550000
539693 ALORA XD Q 30.9 30.9 29.5 30 30 29.9 248
398108 12022045
539697 AIRL XD Q 9.93 9.93 9.93 9.93 9.93 10.45 1
3 29
539725 GOKULAGRO B Q 26.7 27.55 26 26.95 26.85 26.25 130
14866 400278
539742 SIMBHALS B Q 29.8 30.35 29.25 29.3 29.25 29.45 28
9841 290980
539773 ADVIK XD Q 39.45 39.7 39.4 39.7 39.7 39.5 20
1726 68185
539784 LICNFNHGP B Q 93 119 92 99 103 110 19
260 26192
539785 PDMJEPAPER B Q 27.25 28 27 27.4 27.45 27.05 28
7016 191563
539787 HCG B Q 257.5 258 253.85 257.45 257.45
254.1 47 1001 256914
539798 UMIYA M Q 118.3 118.3 118.3 118.3 118.3 118.1 1
12500 1478750
539799 BHARATWIRE B Q 94.9 95.4 93.85 95.2 95 94.15 315
913298 86759307
539806 H1190M36RG F Q 10.41 10.41 10.41 10.41 10.41 11.41 1
2000 20820
539807 INFIBEAM B Q 1139.5 1148.7 1130.2
1132.45 1132.45 1131.05 680 185107 210334177
539837 RRML M Q 112 113 110 110 110 109 6
6000 669000
539844 EQUITAS B Q 161.25 161.3 157.25 157.95
157.95 158.7 1812 208543 33256308
539861 SKIL T Q 30.75 31 29.5 30.15 30.1 30.5 65
30957 948292
539864 GHUSHINE M Q 9.8 9.8 9.8 9.8 9.8 11.21 1
10000 98000
539871 THYROCARE B Q 735.3 745 732.4 735.8 735.8 738.15
175 2724 2010215
539874 UJJIVAN B Q 327 334 321 322.45 322.45
325.9 4514 341522 112224270
539876 CROMPTON B Q 228.8 231.2 223.8 225.45 226.1 226.9
831 136746 31072903
539883 PILANIINVS T Q 2300 2300 2256.2 2282.65 2281
2291.15 18 140 320210
539884 DARSHANORNA M Q 60 60 60 60 60 60 3
10000 600000
539889 PARAGMILK B Q 228 235 226.7 232.55 232.55
225.7 1014 73356 16992881
539910 KOCL ST Q 2.71 2.85 2.71 2.85 2.85 2.85 3
1001 2787
539917 NAGARFERT B Q 16.8 16.8 16.25 16.35 16.35 16.4 215
78054 1287079
539939 YASHCHEM M Q 72.4 73.8 72.4 73 73 73.45 5
15000 1093800
539940 MAXVIL B Q 92 93.6 91 91.75 91.75 91.9 462
41333 3812738
539956 TAALENT XD Q 182.25 182.25 182.25 182.25
182.25 173.6 24 3629 661385
539957 MGL B Q 982.5 985 979 981.3 981.3 983.35
803 12132 11905908
539962 QFSL XT Q 1.41 1.41 1.41 1.41 1.41 1.43 16
21112 29767
539978 QUESS B Q 917 925 877 886.1 880.25 917.85
559 15866 14465773
539979 DIGJAMLTD B Q 13.69 13.69 13.25 13.36 13.36 13.51 101
46698 624253
539980 MIDCAPIWIN B Q 65.76 65.91 65.76 65.91 65.91 65.1 2
56 3684
539981 MAXINDIA B Q 155.95 156.65 153.05 153.35
153.05 153.8 353 16625 2575580
539984 HUIL XC Q 720 739.85 719.95 720.25
720.25 725 24 1804 1299216
539985 TITAANIUM M Q 12.5 12.5 12.5 12.5 12.5 12.25 2
16000 200000
539986 COMSYN M Q 57.75 59.4 57.75 59.4 59.4 56.1 8
24000 1404450
539992 LLOYDSTEEL B Q 1.89 1.89 1.65 1.7 1.7 1.75 124
311144 533585
539997 KPL MT Q 89 91.7 89 91.7 91.7 88.5 2
3000 271050
540005 LTI B Q 800 814.2 786.05 790.05 786.05
800.8 619 4493 3580616
540006 BULL XT Q 27.15 27.15 27.15 27.15 27.15 28.55 7
2301 62472
540023 MIENT XC Q 44.75 44.75 44.15 44.3 44.15 43.75 36
16137 715187
540025 ADVENZYMES B Q 347.5 358 346.5 349.15 349.15
347.5 1911 61993 21833710
540027 PTIL M Q 54 54 54 54 54 51.7 1
1500 81000
540047 DBL B Q 461 462.1 452.8 454.8 453 457.8 970
27131 12463187
540048 SPAL B Q 461.55 464 452.6 454.9 454.9 459.8
102 1539 704883
540061 BIGBLOC B Q 83.8 83.8 82 82.1 82.2 83.55 116
19362 1602592
540063 ECS XT Q 23.5 23.5 22.75 22.75 22.75 23.9 12
670 15255
540064 FRETAIL B Q 373 396.5 369.2 393.95 393.95
 372.05 4064 136386 52774918
540065 RBLBANK B Q 524.9 529.7 519.4 525.05 525.05
525.45 2898 148071 77882522
540071 CAMSONSEEDS XT Q 13.8 13.8 12.65 12.76 12.8 13.26 27
11013 140735
540072 SHIVAEXPO M Q 12.8 12.8 12 12.29 12.29 12 3
30000 370900
540073 BLS B Q 228.7 228.7 201.55 203.7 203.7 214.75
865 42929 9048073
540081 GOVNOW B Q 47.25 49.35 45.55 45.55 45.55 49.8 36
6545 309546
540083 TVVISION B Q 233.3 241.95 233.3 241.8 241.95
239.65 112 45214 10829785
540084 SPICY M Q 9 9 9 9 9 9.5 1
10000 90000
540108 RCSL XT Q 26.25 26.25 25.6 25.65 25.65 26.9 10
15075 386677
540115 LTTS B Q 758 763.95 754 755.4 755.4 761.7
211 1705 1292786
540124 GNA B Q 233.95 237 231.15 233.05
232 233 472 36617 8603887
540125 RADHIKAJWE M Q 24.05 24.1 23.3 23.3 23.3 24.5 30
59200 1384640
540133 ICICIPRULI B Q 496.25 499.9 486 489.35 489.35
495.2 2844 81716 40322308
540134 IISL XT Q 9.5 9.5 9.49 9.49 9.49 9.5 4
15300 145200
540136 HPL B Q 130.1 133 129 129.55 129.55
130.4 306 23166 3037023
540143 SAGARSOFT XD Q 28 28 26.85 26.85 26.85 28 3
300 8342
540145 VALIANTORG M Q 619.7 619.7 617.95 618.5 619 610
7 2100 1298685
540146 ACML M Q 42.5 43.95 42.5 43.95 43.95 42 2
8000 345800
540147 SHASHIJIT M Q 20.45 20.45 20.45 20.45 20.45 21.95 1
8000 163600
540150 MHEL M Q 19.25 19.25 19.25 19.25 19.25 20.1 1
6000 115500
540153 ENDURANCE B Q 865.9 878 858 863.35 863.35
866.15 397 4391 3809159
540173 PNBHOUSING B Q 1587.9 1589.5 1515 1524.95
1524.95 1575.5 3871 53945 83293309
540175 REGENCY XT Q 26.95 27.85 25.8 27.85 27.85 26.6 53
10233 274760
540180 VBL B Q 524 542.75 517.95 525 526
519.5 290 4915 2595742
540192 LKPSEC XT Q 10.31 10.31 10.31 10.31 10.31 9.82 13
17574 181187
540198 OSIAJEE XD Q 12 12 12 12 12 12 1
10 120
540203 SFL B Q 1294.45 1294.5 1250.45 1266.9
1253.05 1290.85 68 382 486775
540205 AVL M Q 24.5 24.5 24.5 24.5 24.5 24.1 2
16000 392000
540210 TMRVL B Q 172.6 173 162.7 167.4 165.7 171.25
95 3856 649113
540212 TCIEXP B Q 575 583.9 557.5 561.2 561.2 575.75
332 7517 4302131
540222 LAURUSLABS B Q 629.15 630 615.85 619.2 619.2
624.5 474 7272 4531442 XD
540239 SDAFXVIIIGR F Q 8.73 8.73 8.73 8.73 8.73 9.7 1
1000 8730
540253 SNTCL XD Q 23.05 23.1 21.85 21.85 21.85 23 13
7312 168272
540269 SKL MT Q 12.7 12.7 12.35 12.35 12.35 12.55 2
20000 250500
540293 PRICOLLTD B Q 81.35 82.15 80.3 80.65 80.5 81.05 196
21246 1721241
540311 JITFINFRA T Q 45 47.5 45 47.5 47.5 45.25 79
19280 915231
540358 RMC M Q 58.5 63.45 58.5 63.45 63.45 57.45 6
24000 1460200
540366 RADIOCITY B Q 360.7 362.85 357.95 358.9 358
360.8 84 2248 806864
540376 DMART B Q 847 910 847 881.75 881.75
846.6 17822 617324 545795549
540377 IFL M Q 10.01 10.01 10.01 10.01 10.01 10 1
6000 60060
540393 SMLT M Q 49.3 49.3 38.25 38.9 38.25 41.1 7
28000 1164800
540395 CHEMCRUX M Q 37.9 37.9 37.9 37.9 37.9 35.5 1
8000 303200
540396 MANOMAY M Q 33.2 33.2 33.2 33.2 33.2 30.8 1
4000 132800
540403 CLEDUCATE B Q 423 444.05 422.05 428.2 428.2
424.85 257 3464 1497942
540404 PRIME M Q 100 104.8 100 104.8 104.8 97.35 5
10000 1019200
540405 OCEANIC M Q 109.3 109.3 109.3 109.3 109.3 111 1
2000 218600
540416 OCTAWARE M Q 90.5 90.5 90.5 90.5 90.5 91.75 1
1600 144800
540425 SHANKARA B Q 901.05 1028.9 901.05 963.5
963.5 900.9 19808 446077 439469389
540426 RELSTRUCT M Q 40.75 41 39.25 39.25 39.25 40.75 3
36000 1463250
540455 ESCORP M Q 16 16 16 16 16 16 1
8000 128000
540497 SCHAND B Q 481.9 504 478.85 490.3 490.3 478.6
2340 45343 22385370
540519 MEERA M Q 60.5 61.8 56 57.25 57 56.8 39
120000 7029450
540526 IRBINVIT IF Q 93.61 93.84 92.76 93.21 93.38 94.17 52
265000 24687450
540530 HUDCO B Q 67.75 70.4 67.75 68.7 68.7 67.75 4902
728238 50236075
540544 PSPPROJECT B Q 278 281.7 275 277.25 277.45
277.5 518 12507 3479189
540545 BGJL M Q 20 20 20 20 20 20 1
6000 120000
540550 YUG M Q 28.75 29 28.15 28.15 28.15 28.3 5
20000 574800
540565 INDIGRID IF Q 93.5 93.5 90.51 91.05 91.15 92.29 136
933849 85549192
540570 SFIVL XD Q 9.58 9.58 6.71 7.59 6.71 8.38 20
2591 18786
540575 STARCEMENT B Q 119.3 128.6 119.3 122.15 122.15
 123.1 236 34804 4344562
540590 RIDDHICORP M Q 132.5 136 132.5 135.3 135.3 133 12
12000 1618400
540593 HEOF1126RG B Q 9.44 9.44 8.75 8.81 9.05 9.01 30
49128 433329
540595 TEJASNET B Q 301 324.3 299.4 317 317 301.2 9353
759786 233646536
540596 ERIS B Q 601 616 593.25 596.45 596.45
602 3984 104486 63195914
540602 GTPL B Q 169.25 175.65 168.55 171.8
171.8 169.2 4899 372893 64665881
555555 SENSEXIWIN B Q 325.32 325.32 324.6 324.6 324.6
320 5 7500 2437200
570001 TATAMTRTDVR B Q 267 267.5 265.45 265.8 265.8 265.55
889 86884 23146843
570002 FELDVR B Q 30.5 32.1 30.1 31.35 31.35 29.65 62
7696 237392
570003 GUJNREBNDVR B Q 1.58 1.8 1.58 1.68 1.68 1.6 16
9853 16527
570004 JISLBNDVR B Q 71 71.75 69.7 70.65 70.4 70.2 365
31527 2231105
580001 STAN CHART B I 59 59.2 58.35 58.9 59.05 58.5 57
5266 309015
590003 KARUR VY(PS B Q 145 146.3 142.8 145.05 145.05
143.65 934 63203 9163060
590005 TIDE WATE(PS B Q 5994 6120 5952.05 6044.2 6044.2
5975.45 233 657 3977554
590006 AMRUTANJAN B Q 684.55 687.35 678.5 679.95
684.25 681.6 35 344 234946
590013 XPRO INDI(PS B Q 50.3 53 50.3 52.15 52 50.8 25
2900 150773
590018 HISARMET(PS B Q 50.75 50.75 47.05 49.45 49.45 48.9 11
718 35245
590021 BHARAT RA(PS B Q 2958.95 2958.95 2860 2914.5
2907.15 2865.65 45 393 1142341
590022 EASTER SI(PS B Q 3.2 3.2 3.2 3.2 3.2 3.05 12
15139 48444
590024 FERT CHE(PS T Q 44.5 44.75 42.85 43.75 43.8 45.1 111
18352 799031
590025 GINNI FIL(PS B Q 63.4 64.25 61.5 61.75 61.75 63.4 927
166768 10468756
590030 SOUTH PET(PS B Q 27.55 29.2 27.1 28 28 27.4 770
173008 4858671
590031 DE NORA B Q 289.85 289.85 270 271.45
271.45 275.85 139 4571 1247812
590041 KAVERI TELE B Q 11.55 11.55 10.96 11.4 11.45 11.08 32
5394 60010
590043 HARITA SEAT B Q 745 793.75 736 758.3 758.3 740
190 3089 2373914
590051 SAKSOFT LTD B Q 220 221.5 215 218.4 220.95 222.6
60 2598 572304
590056 SALONA COTSP B Q 62.95 62.95 58 62.5 62.5 59.95 6
17 1033
590062 ANDHRA SUGAR B Q 345.55 348.5 343.5 344.95 344.95
344.1 96 3726 1289684
590065 INDIA MOTOR B Q 810 827 810 818 818 804.1 32
215 174583
590066 KCP LTD B Q 109.5 113.9 109.2 110.25 110.25
109.5 516 42059 4691073
590068 KHAITAN INDI T Q 19 19 19 19 19 20 2
17 323
590070 RADAAN MEDIA B Q 1.24 1.24 1.15 1.24 1.24 1.19 19
17110 21036
590071 SUNDARAM FIN B Q 1588 1650 1588 1627.55 1627.55
1597.45 116 2119 3422380
590072 SUNDARAM BRK B Q 541.5 553.85 532 534.2 532.5 550.95
367 5558 3005705
590073 WHEELS INDIA B Q 1339.55 1350 1339.55 1350 1350
1325.5 42 215 289111
590075 LAMBODHARA T B Q 73 74.9 72.4 73.25 73.25 73.5 85
7456 546765
590078 MAITHAN ALL B Q 457.6 474 457.6 472.35 472.35
460.65 885 16794 7903401
590080 EASTERN GAS XD Q 71.2 72.5 68.5 69.5 69.5 70 95
26913 1872465
590086 ORISSA MINE B Q 1970 2000 1944.05 1953.85
1953.85 1965.9 206 1229 2417717
590095 GOLDBEES E Q 2543.6 2553 2536.67 2547.44
2547 2540.7 106 995 2533652
590096 LIQUIDBEES E Q 998 1000.01 998 1000 1000
1000.01 472 504578 504581193
590097 KOTAKGOLDETF E Q 250.1 252.5 250.1 252 252 251 11
7141 1799529
590098 SBI GOLD ETS E Q 2581.5 2608.98 2581.5 2595
2595 2600.06 40 308 800551
590099 QUANTUM GOLD E Q 1268.4 1269.95 1268.4 1269.2
1269.2 1269.15 6 61 77405
590101 UTI GOLD ETF E Q 2526.5 2578.9 2526.5 2531
2531 2525 9 20 50663
590103 NIFTY BEES B Q 982 995.55 980.5 993.38 994
986.51 44 446 442532
590104 JUNIOR BEES B Q 271.85 273.5 271.8 273.5 273.5 271.85
9 425 115587
590106 BANK BEES B Q 2376.4 2387.25 2376.4
2384.95 2384.95 2362.45 7 57 135753
590107 KOTAK PSU BK B Q 334 345 334 338.95 338.95
332 39 6404 2170853
590108 PSUBNK BEES B Q 370 380 370 371.4 371 380 15
937 352083
590113 HNGSNG BEES E Q 2315 2465 2315 2465 2465 2350 2
20 47800
590122 ASHIKACR XD Q 31.95 32.7 31.65 31.8 31.8 32.2 207
29128 934269
590130 KANCO TEA XD Q 269.95 269.95 248 250.85
256.7 265.15 166 5084 1293329 XD
590133 GENERA AGRI ST Q 6.94 6.94 6.94 6.94 6.94 6.94 1
7800 54132
590134 MADRASFERT T Q 22.8 24.15 22.8 23.4 23.4 23.05 34
6627 157230
600180 HDFC BANK LT A Q 1665 1678 1660 1671.5 1660 1654.3
1480 929628 1554918207
632514 INDRA GAS A Q 1080.75 1080.75 1080.75
1080.75 1080.75 1083 5 4745 5128158
639844 EQUITAS B Q 174 174 174 174 174 167 9
63781 11097894
700087 MUKUND CRPS F P 6.16 6.2 6.16 6.18 6.2 6.2 4
13 80
700102 SRRAYL ALKPS F P 7.74 7.77 7.74 7.77 7.77 7.51 3
 700 5428
700133 3DPLM F P 67.35 67.5 67.35 67.5 67.5 67.31 10
798 53758
715015 1646ILFS22 F P 15964.59 15964.59 15964.59
15964.59 15964.59 15000 1 200 3192918
717502 JSW NCPS F P 8.35 8.36 8.35 8.36 8.36 8.37 16
4752 39714
717503 ZEE NCPS F P 9.6 9.6 9.56 9.58 9.58 9.56 6
782 7485
800254 SGBAUG24 G B 2760 2760 2760 2760 2760 2778.9
2 10 27600
800259 SGB2016IIIA G B 2739 2740 2739 2740 2740 2720 3
23 63010
800268 SGBMAY25 G B 2700 2700 2700 2700 2700 2691.05
5 13 35100
890142 ARCHITORGPP XD Q 37 39.45 37 39.45 39.45 37.6 5
2112 78418
934844 0MFL17 F D 1934 1934 1934 1934 1934 1932.11
1 10 19340
934847 1050TCFS19 F D 1150 1150.01 1150 1150 1150 1166.8
3 55 63250
934853 STFC2012D F D 1696.45 1696.45 1696 1696 1696
1700.48 4 281 476676
934871 1175MFL17 F D 1005.15 1010 1005 1008.22 1010
1005 6 274 276251
934888 940STFC18 F D 1020 1020 1017.51 1018.39
1017.51 1015 7 450 458635
934909 1175SIFL18 F D 1100 1100 1100 1100 1100 1095 3
75 82500
934913 12IIFLIII18 F D 1050 1050 1050 1050 1050 1070 2
27 28350
934932 1152IIHF18 F D 1046 1049 1045 1049 1049 1048.96
13 534 559263
934953 1185ECL19C F D 1065 1065 1055 1060.27 1060 1055.9
20 1110 1176955
935016 12IIHFL2020 F D 1085 1085 1084.95 1084.95
1084.95 1084.94 2 15 16274
935134 957STFC19 F D 1030 1030 1025 1026.57 1025 1022.1
5 500 513285
935136 971STFC21 F D 1100 1100 1100 1100 1100 1105 1
40 44000
935146 1175MFL17II F D 1000 1000 1000 1000 1000 1005 7
550 550000
935168 1250MMFL17A F D 992.24 992.24 992.24 992.24
992.24 1000 1 25 24806
935190 125DSK2017 F D 2911 3998.89 2846 3368.19 3400
3557.45 33 286 886242
935196 1275DSK2021 F D 3500 3500 3030 3210 3210 3600.04
26 106 339640
935206 1075MFL17 F D 1075 1075 1075 1075 1075 1041 1
6 6450
935214 0MFL2017A F D 1349.05 1349.05 1349.05
1349.05 1349.05 1349 1 40 53962
935230 1175MFL17F F D 1080 1080 1080 1080 1080 1079.33
10 500 540000
935246 115MFL17C F D 1005 1005 1005 1005 1005 1005 1
2 2010
935252 1175MFL17VI F D 1065 1065 1065 1065 1065 1055.18
6 19 20235
935260 1175MFL17J F D 1280 1280 1280 1280 1280 1259 1
4 5120
935288 1072SREI19F F D 1017 1017 1017 1017 1017 1015 1
13 13221
935315 940IFCI19C F D 1010 1010 1010 1010 1010 1026.49
1 20 20200
935321 990IFCI24F F D 1082 1082 1082 1082 1082 1075 3
30 32460
935333 1050MFL17 F D 1062 1062 1062 1062 1062 1052 2
100 106200
935341 0MFL17 F D 1289.01 1289.01 1289.01
1289.01 1289.01 1308.5 1 100 128901
935347 935IFCI20 F D 1021 1029.74 1021 1029.74
1029.74 1020.08 3 169 173204
935383 849NTPC25 F D 13.16 13.3 13.16 13.29 13.26 13.29 58
13909 184431
935457 1050SREI18 F D 1019 1019 1019 1019 1019 1012 1
50 50950
935471 1125MMFL18 F D 1000 1000 1000 1000 1000 1002.16
1 10 10000
935477 11MMFL21 F D 1000 1000 1000 1000 1000 1000 1
1 1000
935484 925MFL18 F D 1005.1 1005.1 1005.1 1005.1
1005.1 1004 1 150 150765
935496 0MFL2017C F D 1195 1195 1195 1195 1195 1160 1
95 113525
935524 1050MFL17A F D 1005.01 1005.01 1005.01
1005.01 1005.01 1005.04 1 10 10050
935540 714REC25 F D 1066.6 1066.6 1066.6 1066.6
1066.6 1066.6 1 4 4266
935574 753IRFC30 F D 1169.99 1169.99 1169.99
1169.99 1169.99 1160 1 50 58499
935576 750IRFC35 F D 1186 1186 1186 1186 1186 1188 1
754 894244
935580 739NHAI26 F D 1088 1088 1088 1088 1088 1082.62
1 3 3264
935584 76NHAI31 F D 1143.45 1144.05 1142.25
1142.25 1142.25 1141.1 6 1080 1233917
935586 875MFL18 F D 986.21 986.21 986.21 986.21
986.21 1003 1 250 246552
935592 9MFL18 F D 1030.01 1030.01 1030.01
1030.01 1030.01 1039 1 50 51500
935620 768IREDA36 F D 1185 1185 1185 1185 1185 1180 1
1 1185
935642 764HUDCO31 F D 1146 1159 1146 1158.88 1159
1144.78 7 276 316821
935656 115KFL22 F D 990.2 1010 933 1010 1010 1005 6
235 223745
935662 729NHAI26 F D 1130 1130 1130 1130 1130 1120 1
20 22600
935674 769HUDCO31 F D 1168 1174 1168 1174 1174 1174.99
15 576 675964
935690 764NABARD31 F D 1140 1146 1140 1145.38 1145
1144.42 27 3245 3711463
935692 850MFL18 F D 1011 1011 1011 1011 1011 947.2 1
30 30330
935694 875MFL19 F D 1208 1208 1208 1208 1208 1009.1
1 590 712720
935700 9MFL19A F D 1010.5 1010.5 1008 1008 1008
 1015 4 311 314138
935752 9MMFSL26 F D 1057 1057.97 1057 1057.61
1057.97 1057.97 4 85 89879
935760 MMFSL26A F D 1120 1125 1120 1125 1125 1115 4
260 292250
935782 975EHFL21 F D 1079.9 1079.9 1079.9 1079.9
1079.9 1087.1 1 5 5399
935786 957EHFL26 F D 1068 1069 1067.99 1069 1069 1060
7 151 161304
935788 10EHFL26 F D 1056 1059.9 1055 1059.9 1059.9
1055 4 105 110846
935806 920DHFL19B F D 1075 1075 1075 1075 1075 1095 1
34 36550
935814 930DHFL26B F D 1096 1096 1094 1094 1094 1093 5
488 534197
935820 0DHFL21B F D 1100 1110 1100 1110 1110 1050 2
20 22100
935832 910DHFL19B F D 1060 1060 1060 1060 1060 1080 2
50 53000
935840 925DHFL23B F D 1087 1087 1085 1085.05 1085.05
1084 4 200 217291
935848 0IBHFL2019 F D 1075 1150 1075 1080 1080 1075 3
156 179110
935904 89RHFL20B F D 1063 1063 1063 1063 1063 1003 2
50 53150
935908 905RHFL22B F D 1025 1025 1015 1015.15 1015
1022.04 18 385 393772
935912 915RHFL27B F D 1028 1028 1027 1027.34 1027 1030.5
3 83 85291
935936 935SEFL22B F D 1015 1016.05 1015 1016.05
1016.05 1020 4 1052 1068852
935940 975SEFL22B F D 1020 1020 1011.55 1011.55
1011.55 1019.91 3 1032 1044088
935948 875MFL20A F D 1010 1010 1010 1010 1010 1009 1
36 36360
935994 912SIFL22 F D 981 1017 981 1010 1010 1009.8
14 490 490444
936004 875MFL22 F D 1006.9 1006.9 1006.9 1006.9
1006.9 1007.5 6 88 88607
950495 843PFC22A F D 7140.05 7300 7100 7300 7300 7200
4 11 78860
950497 872PFC22A F D 7420 7420 7415.5 7415.5 7415.5
7445.5 11 11 81606
961694 IDFCBKBD1A F B 5104.25 5104.25 5104.25
5104.25 5104.25 5103.5 1 4 20417
961695 IDFCBKBD1B F B 8010 8025 7980 7980 7980 7951 3
7 56100
961700 IDFCBKBD1F F B 7781 7781 7781 7781 7781 7781 2
8 62248
961703 SBIBIVR F B 11635 11635 11635 11635 11635 11602 1
15 174525
961705 IIFCLBDIS1 F B 973 973 973 973 973 960.7 1
20 19460
961706 IIFCLBDIS2 F B 1612 1612 1612 1612 1612 1607 1
10 16120
961710 IDFCBKBD1H F B 7830 7830 7830 7830 7830 7830 3
4 31320
961711 PFCBS1 F B 4977 4977 4977 4977 4977 4977.59
1 4 19908
961712 PFCBS2 F B 7970.01 8050 7970.01 8050 8050
7965.01 3 12 95960
961714 PFCBS4 F B 8190 8200 8160 8160 8160 8071 5
18 147160
961715 PFCBT1S1 F B 5150.1 5150.11 5150.1
5150.11 5150.11 5200 2 6 30900
961716 PFCBT1S2 F B 7670.36 7800 7670.36 7750 7750
7750 8 25 192600
961719 IDFCBKBD1I F B 5280 5280 5280 5280 5280 5300 1
4 21120
961720 IDFCBKBD1J F B 7906 7906 7906 7906 7906 7901 2
8 63248
961721 LTINF90122I F B 1062.02 1070 1062.02 1070 1070
1068 10 210 223971
961722 LTINF9122II F B 1610 1612 1606.11 1611.43 1612
1610.01 37 644 1037137
961730 830PFC2027 F B 1210 1210 1205.21 1205.21
1205.21 1208.05 2 200 241046
961731 8IRFC230222 F B 1133 1138.9 1130 1138.9 1138.9
1131 5 500 569016
961733 HUDCO050322 F B 1110 1110 1110 1110 1110 1112 3
50 55500
961734 HUDCO050327 F B 1200 1200 1200 1200 1200 1185 1
400 480000
961735 870IDFCBKA F B 5155 5155 5155 5155 5155 5142 2
8 41240
961736 870IDFCBKB F B 7675 7675 7653.26 7670 7670 7665
3 14 107256
961737 870LNT22A F B 1023 1024 1023 1023.15 1023.15
1022 11 205 209797
961738 870LNT22B F B 1528 1539 1526.08 1535.01
1535.01 1536.51 31 637 976846
961740 890SREI17B F B 1400 1449.9 1400 1403 1403
1404.99 5 47 66823
961741 915SREI17A F B 952.36 952.36 952.36 952.36
952.36 951.2 1 20 19047
961743 793REC22 F B 1074.1 1074.1 1074.1 1074.1
1074.1 1075 4 400 429640
961744 812REC27 F B 1150 1153.89 1145 1153.89
1153.89 1149 7 1452 1663885
961750 719PFC2023 F B 1066.15 1066.15 1066.15
1066.15 1066.15 1099 1 5 5330
961752 719IIFCL23 F B 1074 1075 1074 1074.92 1075 1070
3 260 279480
961754 740IIFCL33 F B 1140 1149 1140 1145 1145 1132 9
201 229654
961765 751HUDCO28 F B 1142.17 1142.17 1142.17
1142.17 1142.17 1133.33 2 2200 2512774
961768 682JNPT2023 F B 1087 1087 1087 1087 1087 1035.55
1 10 10870
961769 686IIFCL23 F B 1035.1 1035.1 1035.1 1035.1
1035.1 1035.05 1 5 5175
961770 702IIFCL28 F B 1055 1055 1055 1055 1055 1080 1
25 26375
961784 839HUDCO23 F B 1158 1158 1158 1158 1158 1160 1
50 57900
961785 876HUDCO28 F B 1260 1260 1260 1260 1260 1251.55
1 200 252000
961798 875IIFCL33 F B 1280 1287 1279.9 1285 1285 1287
 13 1394 1785005
961802 843PFC23 F B 1170 1170 1140.1 1140.1 1140.1
1182.6 2 100 114608
961804 892PFC33 F B 1324 1324 1321.5 1321.53 1322
1333 3 250 330630
961809 873NTPC28 F B 1235 1235 1235 1235 1235 1245 1
10 12350
961812 858HUDCO29 F B 1225 1235 1225 1235 1235 1225 2
200 246000
961814 876HUDCO24 F B 1188 1219.99 1170.01 1219.99
1219.99 1187 4 185 221999
961816 901HUDCO34 F B 1339.8 1339.8 1339.8 1339.8
1339.8 1338.9 1 20 26796
961817 841IIFCL24 F B 1166.24 1166.24 1166.24
1166.24 1166.24 1159.11 4 1820 2122556
961820 866IIFCL24C F B 1164 1164 1164 1164 1164 1181.65
2 140 162960
961821 873IIFCL29D F B 1220 1220 1220 1220 1220 1234.79
1 60 73200
961822 891IIFCL34 F B 1297 1300 1297 1297 1297 1295 8
225 291855
961825 850NHAI29 F B 1234.99 1239 1234.99 1239 1239
1221.1 3 257 317622
961826 875NHAI29 F B 1244.99 1245 1244.99 1245 1245
1242 4 750 933749
961851 900KPL29 F B 1260 1260 1245 1245 1245 1240 3
600 750000
961865 896HUDCO34 F B 1310 1310 1310 1310 1310 1255.91
1 47 61570
972608 IFCI150910A F B 5130.01 5135.01 5130.01
5135.01 5135.01 5115 2 6 30800
972609 IFCI150910B F B 8120 8130.01 8120 8130.01
8130.01 8115.01 3 12 97520
972655 IFCI010811B F B 18950 18950 18950 18950 18950 18650 1
10 189500
972660 IFCI310111A F B 4905 4949 4900 4949 4949 4902 4
12 58916
972661 IFCI310111B F B 7803 7810 7802 7810 7810 7803 18
56 436988
972663 IFCI310111D F B 7315.15 7500 7315.15 7495.71
7500 7485 4 12 89049
972704 IFCI121211A F B 7215.01 7222.03 7215.01
7222.03 7222.03 7239.99 3 8 57758
972705 IFCI121211B F B 4860 4886.5 4860 4886.5 4886.5
4833 4 8 39013
972713 IFCI150212A F B 7350.01 7399.98 7350.01 7395
7395 7403.52 29 101 743744
972714 IFCI150212B F B 4894 4900 4836.1 4845 4845
4840.05 11 41 199718
972715 IFCI150212C F B 7013 7013 7010 7011.21 7011.21
7013 4 42 294519
972716 IFCI150212D F B 4855 4855 4850 4850 4850 4998.95
6 10 48518
972719 IFCI310312A F B 7000 7000 6956 6956 6956 6985 2
5 34824
972721 IFCI310312C F B 6606.02 6700 6606.02 6700 6700
6680 2 8 53224
972885 893PTCIF22A F B 7461 7667.8 7461 7470.17
7470.17 7472 21 120 908045
972889 915PTCIF27 F B 5040 5040 5040 5040 5040 5040 4
4 20160