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

500002,ABB LTD.,1619.75,1628,1547,1611.5,14902,20180206
500003,AEGIS LOGIS,228.85,273,228.85,269.15,55117,20180206
500008,AMAR RAJA BA,764.95,776,710,762.3,28679,20180206
500009,A.SARABHAI,12.22,12.79,12.18,12.18,106031,20180206
500010,HDFC,1770,1809,1760,1788.9,125326,20180206
500012,ANDHRA PETRO,63.7,65.8,63.7,64.2,224152,20180206
500013,ANSAL INFRAS,22.5,23,22.5,22.55,70311,20180206
500014,APPLE FINANC,3.36,3.36,3.2,3.2,6709,20180206
500020,BOM DYEING,202,242.25,196.05,230.8,2375583,20180206
500023,ASIANHOTNR,207.3,240,207.3,219.9,1773,20180206
500024,ASSAMCO,4.5,4.89,4.48,4.82,239498,20180206
500027,ATUL LTD.,2500,2700,2500,2656.3,1372,20180206
500028,ATV PROJECTS,11,11,10.79,10.79,16306,20180206
500029,AUTOLITE(I),57,59.5,55.15,58.9,3295,20180206
500031,BAJAJ ELECT.,434.7,451.7,403,446.8,40329,20180206
500032,BAJAJHIND,13,13.97,12.85,13.43,1410243,20180206
500033,FORCE MOTR,2980,2989,2900,2959.8,37141,20180206
500034,BAJFINANCE,1553,1681.8,1514.4,1660.6,123677,20180206
500038,BALRAM.CHINI,111,118.6,106.7,113.55,417610,20180206
500039,BANCO PROD.,225,225,200,211.95,37020,20180206
500040,CENTURY TEXT,1199,1282.5,1149.95,1260.45,150113,20180206
500041,BANNARI AMAN,1800,1800,1800,1800,10,20180206
500042,BASF INDIA,2000,2012,1963.25,1979.75,4152,20180206
500043,BATA INDIA,675,688.45,656.8,683.15,31996,20180206
500048,BEML LTD,1219,1230,1140,1205.05,60411,20180206
500049,BHARAT ELECT,142,150.25,140,149,1377354,20180206
500052,BHANSALI ENG,159.05,162.5,159.05,159.85,474808,20180206
500055,BHUSH STEEL,40.95,52.6,39.35,50.85,2678901,20180206
500058,BIHAR SPONGE,2.6,2.6,2.47,2.47,9092,20180206
500059,BINANI IND.,104.7,104.7,97.6,102.25,17399,20180206
500060,BIRLACABLE,51.1,55.3,50.1,55.3,18452,20180206
500067,BLUE STAR,691,735,690,721.85,9866,20180206
500068,DISA INDIA,5703,5800,5700,5800,25,20180206
500069,BNK CAPITAL,108.1,117.75,105.6,114,2187,20180206
500074,BPL LTD.,82,86.8,80.45,83.8,115356,20180206
500078,CAMPH.& ALL,1000,1017.95,975,1013.35,6708,20180206
500083,CENTURY EXT,5.4,5.84,5.19,5.61,46895,20180206
500084,CESC LTD.,949,1002.35,925,989.65,29347,20180206
500085,CHAMBAL FERT,137.5,142,129.2,141.2,71699,20180206
500086,EXIDE IND.,201.5,207.4,192.85,203.35,241970,20180206
500087,CIPLA LTD.,570,575,559,565.65,650242,20180206
500089,DIC INDIA,504,545.8,503,526.55,1387,20180206
500092,CRISIL LTD,1915,1950,1915,1931.85,1332,20180206
500093,CGPOWER,78.2,84.2,78.2,83.6,1262139,20180206
500096,DABUR (I),333.5,340.9,326.4,338.45,45636,20180206
500097,DALMIASUG,102,108.45,100.6,105.3,30830,20180206
500101,ARVIND Ltd,370,388,360,381.75,202819,20180206
500102,BALARPUR IND,14,14.8,13.45,14.6,921066,20180206
500103,BHEL,90,93.3,88.8,92.15,1405581,20180206
500104,HIND.PETRO,375.1,381.9,369,377.5,262931,20180206
500106,IFCI LTD,23.25,23.5,22.4,23,2348465,20180206
500108,MAHA.TELE,19.95,20.5,19.15,20.2,462870,20180206
500109,MRPL,113,115.95,108.9,114.5,235517,20180206
500110,CHENNAI PET.,374,374,357,363.9,56972,20180206
500111,REL.CAP.,420,453,416.65,436.2,887109,20180206
500112,STATE BANK,286,297.05,283.1,291.5,7376854,20180206
500113,STEEL AUTH.,80.5,84.55,77.4,83.6,1605136,20180206
500114,TITAN,775,788,741.05,779.85,180918,20180206
500116,IDBI BANK L,57.95,58.25,56.1,57.1,898467,20180206
500117,DCW LTD.,36.2,37.4,36.2,36.9,167263,20180206
500119,DHAMPUR SUGA,177.05,195.15,177,188.3,102338,20180206
500120,DIAMINES&CHM,90.25,106.75,90.25,105,34764,20180206
500123,ELANTAS,1900,2154.9,1899.95,2088.9,806,20180206
500124,DR.REDDY'S,2070,2123,1990.7,2095.05,59191,20180206
500125,E.I.D.PAR,313.5,319,300.4,316.5,18090,20180206
500126,MERCK LTD,1380,1442,1309.9,1424.2,2748,20180206
500128,ELEC.CASTING,30.15,31.4,29.55,30.75,103435,20180206
500132,EMPEE SUGARS,4.49,4.55,4.15,4.4,11762,20180206
500133,ESAB INDIA,720,790,719,767.65,1267,20180206
500135,ESSEL PROP,288,288,250.1,263.15,6087,20180206
500136,ESTER INDUS.,63.15,63.15,63.15,63.15,2686,20180206
500139,FEDDERELEC,68,68.45,66,67.35,47237,20180206
500141,FERRO ALLOYS,11.5,11.5,11.39,11.39,62204,20180206
500142,FGP LTD.,1.35,1.35,1.35,1.35,120,20180206
500143,P.H.CAPITAL,26,26,26,26,28,20180206
500144,FINOL. CABLE,648,658.75,630.1,643.35,6862,20180206
500147,CMI FPE,910.05,1030,910.05,1018.15,4079,20180206
500148,UFLEX LTD,370,370,348,363.95,42401,20180206
500150,FOSECO INDIA,1590,1676,1585.05,1618.2,844,20180206
500153,GANESH BENZO,82,84.4,80,81,197246,20180206
500155,GARDEN SILK,38.1,38.1,33,35.85,35223,20180206
500159,METROGLOBL,80,85.7,80,83.6,3385,20180206
500160,GTL LTD.,13,13.3,12.34,13.11,45935,20180206
500163,GODFREY PH,860,870,826,851.2,21899,20180206
500164,GODREJ IND,550,558.05,501.5,555.65,36238,20180206
500165,KANSAI NERO,484.5,500,475,487.45,27840,20180206
500166,GOODRICKE,409,426.95,396,423.85,22113,20180206
500168,GOODYEAR (I),950,1010,920.1,1002.5,11323,20180206
500170,GTN INDUS,15.35,16.65,15.35,15.7,3436,20180206
500171,GHCL LTD,281,288.6,267.6,283.7,83917,20180206
500173,GUJ.FLOURO,761.6,777.8,745,770.5,5521,20180206
500179,HCL INFOSYS,51.5,53.65,51,52.3,442296,20180206
500180,HDFC BANK,1873.7,1911,1837,1897.45,218075,20180206
500182,HEROMOTOCO,3598,3598,3475,3542.65,21850,20180206
500183,HIMACHAL FUT,24,25.5,23.1,25.15,2655062,20180206
500184,HSCL,149.85,156.75,145.85,147.25,936903,20180206
500185,HIND.CONSTN.,34.4,35.2,32.95,34.45,2086622,20180206
500186,HIND.OIL EXP,112.8,113.4,109.2,111.3,282154,20180206
500187,HSIL,399.7,409.9,389.8,401.95,11152,20180206
500188,HINDUS.ZI,289,289,275.1,283.15,1195611,20180206
500189,HINDUJA VENT,615,639.5,589.7,635.05,1611,20180206
500191,HMT LTD.,33.6,34,33.25,33.25,10630,20180206
500192,PRAG BOSIMI,3.57,3.57,3.57,3.57,1356,20180206
500193,HOTEL LEELA.,19.95,19.95,19.15,19.35,55518,20180206
500199,I.G.PETRO,560,643.95,560,614.45,18461,20180206
500201,IND.GLYCOLS,420,421.75,387.95,408.75,76477,20180206
500206,MARGO FIN,15,15,14.9,14.9,706,20180206
500207,INDO RAMA,37.9,39.1,36.6,38.65,57176,20180206
500209,INFOSYS LTD,1109,1127.9,1098.7,1108.45,218587,20180206
500210,INGERSOLL,735.2,752,720,738.5,3506,20180206
500211,INSILCO LTD.,25.95,25.95,24.7,25.7,8841,20180206
500213,INTER.TRAVEL,196.05,199.5,187,196.75,11884,20180206
500214,ION EXCHANGE,504,514,497.2,497.25,8826,20180206
500215,AGRO TECH FO,601,640,599,631.55,1928,20180206
500219,JAIN IRRIG,110.75,116.7,107.55,113.6,3196574,20180206
500220,JASCH INDUST,65.1,69.5,65.1,68,13607,20180206
500223,JCT LTD,3.3,3.5,3.15,3.4,583308,20180206
500227,JINDAL POLYF,328,338,319.95,333.05,12084,20180206
500228,JSWSL,278,289.3,275,283.4,1201933,20180206
500231,UMANG DAIR,86,86,79.1,82.35,15022,20180206
500233,KAJARIA CER.,596,596,575.25,588.6,29971,20180206
500234,KAKATIYA CEM,290,300,277.5,292.1,24491,20180206
500235,KALYANI STEL,300,303,292,297.85,32268,20180206
500238,WHIRLPOOL,1330,1390.5,1248,1366.5,2213,20180206
500239,KG DENIM,52.5,58.95,52.5,57.25,18268,20180206
500240,KINETIC ENG.,76.05,82,76,77.1,59905,20180206
500241,KIRL.BROS.,324.95,369.95,320,343.05,9207,20180206
500243,KIRL INDUS,1160,1288.45,1160,1225.95,225,20180206
500245,KIRL.FERROUS,92.8,92.8,88,91.15,433237,20180206
500246,ENVAIN ELECT,18.05,18.05,18.05,18.05,400,20180206
500247,KOTAK MAH.BK,1041,1049.1,1019.35,1033.55,482508,20180206
500249,KSB PUMPS,825.05,832.3,780,811.3,1057,20180206
500250,L.G.BALKRISH,900.85,920,900,911.75,1579,20180206
500251,TRENT LTD.,306,313.7,291,310,25674,20180206
500252,LAKSHMI MACH,5510,5717.85,5505,5703.8,3732,20180206
500253,LIC HOUS.FIN,506,508.05,483.1,501.85,201572,20180206
500254,UTTAMVALUE,0.26,0.26,0.26,0.26,2631204,20180206
500255,LML LTD.,8.2,8.5,7.85,7.99,63930,20180206
500257,LUPIN LTD.,834,835.6,790,801.65,443138,20180206
500259,LYKA LABS,54.8,58,54.75,55.65,31119,20180206
500260,RAMCOCEM,705,742.5,685,732.1,54308,20180206
500264,MAFATLAL IND,293,299.7,275.4,291,544,20180206
500265,MAH.SEAMLESS,480.9,505,476.95,495.9,4704,20180206
500266,MAH.SCOOTER,2525,2525,2450.1,2481.8,333,20180206
500267,MAJESTIC AUT,171.45,175,171.45,171.45,7006,20180206
500268,MANALI PETRO,33.1,37.1,32,36.2,530389,20180206
500271,MFSL,500,532,500,526.55,33054,20180206
500279,MIRC ELECT,46.1,46.1,46.1,46.1,33820,20180206
500280,CENTURY ENKA,300,322.95,291.7,318.2,23921,20180206
500284,LORDS CHLORO,54.9,54.95,54.9,54.95,1262,20180206
500285,SPICEJET LTD,124.95,130,123.2,129.35,2446009,20180206
500288,MOREPEN LAB.,30,31.3,29.5,30.95,825904,20180206
500290,MRF LTD.,66500,68787.55,65124,68489.75,1520,20180206
500292,HEIDEL CEM,145,147,133.4,145.45,33956,20180206
500294,NCC,105,113.6,101.4,110.2,1001880,20180206
500295,VEDL,313.8,328.5,309.4,321.65,1045226,20180206
500296,NAHAR SPG.,104,107,103.1,106.4,23068,20180206
500298,NAT.PEROXIDE,1949,1949,1815,1930.55,4461,20180206
500300,GRASIM IND.,1077,1077,999,1062.8,365786,20180206
500302,PEL,2500,2582.35,2488.5,2551.5,27693,20180206
500304,NIIT LTD.,92,97,89.05,94.45,95236,20180206
500306,JAYKAY,8,8.35,7.5,8,18536,20180206
500307,NIRLON,201.2,205.1,201.2,202.9,5435,20180206
500312,ONGC CORPN,184.4,186.9,181.25,185.65,633048,20180206
500313,OIL COUNTRY,42.5,42.5,38.75,41.3,13231,20180206
500314,ORIENT HOTEL,52,52,46.95,49.95,48107,20180206
500315,ORINTAL BANK,108.5,110.7,106.9,109.45,331765,20180206
500317,OSWAL AGRO.,13.65,14,12.98,13,30645,20180206
500319,INDIAN SUCRO,38.2,39.9,38.2,38.4,12431,20180206
500322,PANYAM CEMEN,53.9,53.9,51,52.5,28847,20180206
500325,RELIANCE,880,897.95,872.1,892.75,1041277,20180206
500327,PILITA,14.7,15.1,14.05,14.35,28110,20180206
500330,RAYMOND,898.9,905,854.6,887.15,68965,20180206
500331,PIDILITE,874.65,874.65,800,866.6,46546,20180206
500333,PIX TRANS,158,168,150,166.2,27154,20180206
500335,BIRLA CORPN.,1038,1038,975,1007.7,8796,20180206
500336,SURYA ROSHNI,379.5,400.25,366.9,389.2,75655,20180206
500337,PRIME SECUR.,42,47.5,40.05,45.9,59943,20180206
500338,PRISM CEMENT,115.1,123.5,115.1,122.15,187771,20180206
500339,RAIN,306.1,340.2,304,330.6,883160,20180206
500343,AMJLAND,24.1,24.5,23.25,24.4,3703,20180206
500346,PUN.COMMUNI.,40,40,38.3,38.4,1537,20180206
500350,RSWM LTD,324.5,350,309.15,348.4,2458,20180206
500354,RAJSH.SUGAR,39.9,42,38.3,40.8,13635,20180206
500355,RALLIS INDIA,224,227.75,210,226.5,79598,20180206
500356,RAMANEWS,27.05,29.9,25.85,29.4,654660,20180206
500357,RAMA PAPER,10.05,10.05,10.05,10.05,1000,20180206
500358,RAMA PETRO,4.04,4.04,4.04,4.04,1950,20180206
500360,RAPICUT CARB,68.05,72.35,68,69.75,8200,20180206
500365,RMGALLOY,10.77,10.77,10.77,10.77,18189,20180206
500366,ROLTA (I),57.3,59.65,55.45,59.25,514682,20180206
500367,RUBFILA INT.,63.5,75,63.5,72.3,125213,20180206
500368,RUCHI SOYA,14.85,14.85,14.3,14.65,254445,20180206
500370,SALORA INT.,46.6,49.15,46.6,49.05,821,20180206
500372,SAMTEL COL,1.14,1.14,1.14,1.14,15338,20180206
500378,JINDAL SAW,118,134.6,115.6,132,800488,20180206
500380,JK LAKSHMI,399,408.95,391.05,402.25,7924,20180206
500387,SHREE CEMENT,16602,17000,15600,16904.95,8285,20180206
500388,SHREE KRISHN,30.5,30.5,30.2,30.2,2001,20180206
500390,REL INFRA,425,441.3,408.55,431.65,531970,20180206
500399,STEELCO GUJ.,7.76,9.2,7.76,8.72,4137,20180206
500400,TATA POWER,83,84.05,80,82.8,1366736,20180206
500402,SPMLINFRA,117,117,108.8,112.85,18235,20180206
500403,SUNDARAM FAS,489.9,517.9,489.9,510.65,277117,20180206
500404,SUNFLAG IRON,64.75,73.4,64.75,71.85,324850,20180206
500405,SUPREME PET,340.2,364.85,340,356.25,22441,20180206
500407,SWARAJ ENGIN,1875,1930.05,1849.55,1914.7,2688,20180206
500408,TATA ELXSI,979,979,927,967.05,77446,20180206
500410,ACC LTD,1600,1654.9,1562.65,1618.1,14117,20180206
500411,THERMAX,1152,1170,1146.5,1157.15,374,20180206
500412,THIRUMALAI,1777,1834.6,1652,1796.8,29886,20180206
500413,THOMAS COOK,227,231.5,216,227.1,24717,20180206
500414,TIMEX GROUP,54.8,54.95,52.6,54.25,42291,20180206
500418,TOKYO PLAST,113.95,113.95,101.5,104.3,9442,20180206
500420,TORRENT PHAR,1310,1344,1270,1334.9,7794,20180206
500422,TRANSCHEM,37.5,37.85,33,37,32610,20180206
500425,AMBUJA CEME,256,256.05,247.65,255,101060,20180206
500426,UTLINDS,7.37,7.37,7.37,7.37,100,20180206
500429,UNIPHOS ENT.,70.3,93,70.3,82.1,1778,20180206
500439,VARD HOLDNG,4634.9,4634.9,4200,4314.75,404,20180206
500440,HINDALCO,236.1,248.35,233.3,244.65,1218655,20180206
500444,WEST COAS PA,252,262.05,247,258.8,30540,20180206
500449,HIND.ORG.CHM,23.85,23.85,23.65,23.65,63008,20180206
500450,MPIL CORP L,172,172,157,167.7,194,20180206
500456,PAS.ACRYLON,24.4,24.75,23.5,24.45,66274,20180206
500459,PROCTER &GAM,8820.05,9099,8800,9016.2,4833,20180206
500460,MUKAND LTD.,78,78,73,75.45,134102,20180206
500463,AGCNET,109.25,109.25,109.25,109.25,427,20180206
500464,UCAL FUEL,254,256.95,246,252.45,31628,20180206
500467,HARR.MALAYAL,76.95,80.9,76.95,77.2,5968,20180206
500469,FEDERAL BANK,90,94.5,87.5,93.05,1129168,20180206
500470,TATA STEEL,639.05,679.25,634.4,664.95,909156,20180206
500472,SKF INDIA,1704.9,1760,1691.5,1732.6,479,20180206
500477,ASHOK LEYL.,124.45,128.7,119.9,126.85,2246848,20180206
500480,CUMMINS (I),807,820,767.05,812.65,16685,20180206
500483,TATA COMM,602,615.6,590.6,601.65,43304,20180206
500488,ABBOTT (I),5275.05,5307.95,5243.9,5252.75,763,20180206
500490,BAJ HOLD INV,2629.9,2710.95,2547.2,2681.9,4016,20180206
500493,BHARAT FORGE,685,708.95,671,700.55,88901,20180206
500495,ESCORTS LTD.,859.7,902,838.15,892.55,336838,20180206
500500,HIND.MOTORS,8.52,8.59,8.1,8.17,181923,20180206
500510,LARSEN & TOU,1325,1372.7,1300.1,1354,365019,20180206
500520,MAH & MAH,748,759,725,754.35,327841,20180206
500530,BOSCH LTD,19650,19862.9,19271.7,19516.15,1125,20180206
500540,PREMIER LTD,27.5,31,27.5,29.15,9538,20180206
500547,BHARAT PET.,466.1,477.9,465.55,469.75,153158,20180206
500550,SIEMENS LTD.,1249,1266,1203,1251.5,26195,20180206
500570,TATA MOTORS,368,379.6,357,374.45,2009877,20180206
500575,VOLTAS LTD,589,593.95,555.5,586,66889,20180206
500620,GREAT EASTE,377,384.5,367,381.75,8758,20180206
500645,DEEPAK FERT.,350,360,336.1,356.55,43152,20180206
500650,EXCEL INDUST,650,697,650,693.05,6092,20180206
500655,GARWARE POLY,170,179,167.75,179,3774,20180206
500660,GLAXOSMITH,2439.5,2478,2418,2450.65,2568,20180206
500670,GUJ.NARMADA,415,432.4,400.45,418.35,325471,20180206
500672,NOVARTIS,618.85,624,598,619.9,11881,20180206
500674,SANOFI,4801.05,5080,4700,4750.15,4550,20180206
500676,GLAXOSMITHKL,6505,6505,6250,6312.45,1474,20180206
500680,PFIZER LTD.,2130.05,2240.7,2095,2172.55,3619,20180206
500690,GUJ.ST.FERT,118,123.6,113.15,120.3,587029,20180206
500696,HIND UNI LT,1320,1347,1305,1328.25,124360,20180206
500710,AKZOINDIA,1794,1794,1688,1755.5,841,20180206
500730,NOCIL LTD,184,192.35,178.15,190.9,455079,20180206
500770,TATA CHEM.,689.8,699,658.8,682.95,96385,20180206
500777,T.P.L.,55.1,58,49,56.65,103885,20180206
500780,ZUARIGLOB,175,187.35,172,178.25,65833,20180206
500790,NESTLE (I),7014.3,7048.95,6980,7012.2,3875,20180206
500800,TATAGLOBAL,262,270.15,249.95,266.85,813485,20180206
500820,ASIAN PAINTS,1113.55,1116.2,1090.55,1110.85,52356,20180206
500825,BRITANIA IND,4575,4587.95,4400,4527.5,9042,20180206
500830,COLGATE PALM,1109.5,1109.5,1081.75,1099.25,23757,20180206
500840,EIH LTD.,177,177,165.1,169.05,6255,20180206
500850,INDIAN HOTEL,127,136,124,135.15,131445,20180206
500870,CASTROL,177,185,172.25,179.6,828199,20180206
500875,ITC LTD.,271.75,277.15,265,273.7,1391649,20180206
500877,APOLLO TYRES,243,255.6,229.6,248.45,435954,20180206
500878,CEAT LIMITED,1560,1560,1461,1508.25,83672,20180206
500890,MODI RUBBER,99,103.95,99,103.95,875,20180206
500940,FINOLEX IND.,635,653.15,632,647.05,22961,20180206
500945,VALUE IND L,7.6,7.6,7.03,7.03,7204,20180206
501148,DALAL ST INV,119.15,123.95,119.15,119.15,155,20180206
501150,CENTRUM CAP,59.25,64.1,59.25,63.25,1913884,20180206
501179,OSCAR INV.,191,191,178,188.2,1968,20180206
501242,TCI FINANCE,26.15,26.9,24.6,25.7,40931,20180206
501298,INDUS.&PRUD.,1211.4,1393,1200,1283.05,517,20180206
501301,TATA INVEST.,789,803.05,768,790.65,11526,20180206
501343,MOTOR&GEN.FI,35,37,35,35.5,249,20180206
501370,WALCHAND PF,128,130,119.3,127.3,3668,20180206
501391,W.H.BRADY,192.2,192.2,192.2,192.2,51,20180206
501421,SOLIX TECHNO,143.8,143.8,143.8,143.8,100,20180206
501423,SHA ENG PLA,989,1169,938,1102.45,40831,20180206
501425,BOM.BURMAH,1232.9,1309,1200,1281.9,32074,20180206
501430,BOM.CYCLE,2606,2606,2500,2500,47,20180206
501455,GREAVES COTT,129.6,132,126,129.9,169163,20180206
501700,INDIA NIVEH,37.5,37.5,37.3,37.3,2423,20180206
501831,COAST CORP,88.3,88.3,88.3,88.3,300,20180206
501833,CHOWGULE ST,14,15.21,14,14.15,14712,20180206
501848,GLOBAL OFFS,32.2,34.5,32.2,33.55,12294,20180206
502015,ASSOC.STONE,36.5,36.95,34,35.7,69593,20180206
502090,SAGAR CEM.,929.95,929.95,816.7,905,2558,20180206
502137,DECAN CEMENT,500,568.1,500,544,436,20180206
502157,MANGALAM CEM,352.05,358.2,343,348.95,1733,20180206
502165,OCL INDIA L,1220,1311,1169,1261.3,2276,20180206
502168,N C L IND.,237.25,240,225.05,230.9,59303,20180206
502175,SAURAS.CEM.,81,85.95,81,85.25,90553,20180206
502180,SRI DIGV CEM,23.65,25,23.65,24.95,80922,20180206
502219,BOROSIL GLAS,945,974.9,935,963.8,73628,20180206
502281,TRIVENI GLAS,17.9,18.8,17.9,18.25,8200,20180206
502294,NILACHAL REF,33.25,36.75,33.25,36.75,309,20180206
502330,IPAPPM,305,309.7,290,299.8,16518,20180206
502355,BALKRISH IND,1030,1066.95,1011,1050.4,30362,20180206
502407,NATH PULP,43.85,43.85,43.85,43.85,3991,20180206
502420,ORIENT PAPER,42,42.85,40,42.2,69357,20180206
502445,CITADEL,86.95,86.95,82.65,82.85,1133,20180206
502448,ROLLATAINER,5.99,6,5.51,5.61,17317,20180206
502450,SESHA.PAPER,920,920,840,864.65,1678,20180206
502587,RAMA PULP,46.95,48.9,46.95,48,84556,20180206
502742,SINTEX IND.,20.5,21.45,20.5,21.2,727628,20180206
502761,BLUE BLEND,30.8,30.8,28,28.95,4428,20180206
502820,DCM LTD.,102,102,95,97.4,4979,20180206
502865,FORBES & CO,3275,3470,3175,3388.4,13377,20180206
502873,H.P.COTTON,35,39.85,35,37,1197,20180206
502901,JAMSHRI RANJ,14.25,14.25,14.25,14.25,100,20180206
502933,KATARE SPG.,12.4,12.4,12.4,12.4,40,20180206
502937,KESORAM IND,125.85,129,122.9,128.2,114670,20180206
502958,LAKSHMI MILL,2910,3349,2811,3161.1,467,20180206
502986,VARDH TEXT,1300,1317.95,1277.75,1297.35,688,20180206
503015,MODERN INDIA,47,47,47,47,85,20180206
503031,PENLAND LTD,25.25,28.2,25.25,26.55,326731,20180206
503100,PHOENIX MILL,583,610,572,599.85,3025,20180206
503101,MARATHON NEX,483.55,517,461.2,491.5,3067,20180206
503127,RAJA BAHADUR,1567.5,1567.5,1567.5,1567.5,3,20180206
503162,REL.CHEMOTX,96.05,99.9,92.55,96.15,12168,20180206
503169,RUBY MILLS,330,334,322,330.3,2533,20180206
503205,SHREERAM,43,43.05,42.15,42.15,5510,20180206
503229,SIMPLEX REAL,108.3,114.9,108.3,114.8,343,20180206
503310,SWAN ENG,193.95,205,191.3,195.95,76786,20180206
503349,VICTORIA MIL,3400,3600,3300,3454,21,20180206
503657,VEER ENERGY,35.3,35.3,32,33.45,30375,20180206
503659,SWIL,29.9,29.9,29.15,29.15,450,20180206
503669,KKFIN,7.85,7.85,7.85,7.85,50,20180206
503691,SAHARA ONE,50.4,50.4,50.4,50.4,57,20180206
503722,BANSW.SYNTEX,111,118,111,115,7032,20180206
503776,MODIPON,27.95,30.8,27.95,30.8,2112,20180206
503804,SHRI DINESH,169.1,174.95,169.1,174,1880,20180206
503806,SRF LIMITED,1729.8,1752,1627,1724.4,11584,20180206
503811,SIYARAM SILK,610,643.75,590,634.55,2301,20180206
503831,FOMENTO HOTE,148,148,141,143.95,1565,20180206
503837,SHREE RAJSYN,18.05,18.05,18.05,18.05,100,20180206
503960,BHARAT BIJLE,1290,1330,1231.05,1319.7,13150,20180206
504000,ELPRO INTER,57.2,60,50.5,57.85,13675,20180206
504008,EMCO LTD.,17.5,18,17.1,17.55,29368,20180206
504028,GEE LTD,46,47,40.6,41.8,17687,20180206
504036,HIND.RECT,116.95,118.85,107.3,115.2,4179,20180206
504058,NIPPOBATRY,828,830,806.1,815.7,870,20180206
504067,ZENSAR TECH.,915.05,925,915,919.85,2482,20180206
504076,JYOTI LTD.,56,56,54.95,54.95,460,20180206
504084,KAYCEE IND,6466,6466,6466,6466,1,20180206
504092,INDOKEM LTD.,28.5,29.95,24.35,26.1,29780,20180206
504093,PANA ENERG,301.25,303.8,291,295,4406,20180206
504112,NELCO LTD.,105,109,104,107.95,21394,20180206
504132,PERM MAGNETS,70,76.05,68.85,76,5053,20180206
504176,HIGH ENERGY,430,438,411,428.25,579,20180206
504180,STD.BATTERY,8.56,8.56,8.56,8.56,601,20180206
504212,UNIV.CABLE,145,147,136.6,145.65,14423,20180206
504220,W.S.INDUSTR.,6.82,6.82,6.1,6.49,4492,20180206
504240,DELTON CABLE,27.5,27.5,27.5,27.5,1000,20180206
504258,LAKSHMI ELEC,601,639,595,614.05,5803,20180206
504273,TUMUS ELECTR,75.9,75.9,75.9,75.9,700,20180206
504286,DELTA MAG,66.3,66.3,66.3,66.3,10,20180206
504340,CONFINT,5.19,5.39,5.19,5.39,742,20180206
504341,RELTD,38,38,38,38,500,20180206
504392,KRISHNA VEN,77.5,77.5,77.5,77.5,25,20180206
504605,UNI ABEX,503.5,555,503.5,553,42,20180206
504614,SARDA ENMIN,485,510,465.05,498.05,31483,20180206
504646,BHAGWATI AUT,98,110,98,105.45,834,20180206
504697,GALADA TELE.,7.71,7.71,7.15,7.15,240,20180206
504701,GONTER PEIP,7.05,7.05,6.74,6.74,7911,20180206
504741,IND.HUME PIP,365,374.4,357,365.1,4776,20180206
504786,INVEST &PREC,426.95,447.95,406.05,443.95,7154,20180206
504840,KAIRA CAN CO,1535,1535,1534.45,1534.45,51,20180206
504879,ORIENT ABRAS,42.75,43.9,42.75,43.05,17382,20180206
504918,SANDUR MANG.,1132,1248,1100,1201.2,14141,20180206
504959,STOVAC IND.,2760,3012,2701,2936.1,633,20180206
504961,TATA YODOGAW,66.25,72.9,66.2,68.05,2452,20180206
504966,TINPLATE,210,228.75,206.55,222.15,421368,20180206
504973,TIFHL,570,677.95,570,660.05,3003,20180206
504988,WELCAST,909.95,910,837,854.65,1496,20180206
505010,AUTO AXLES,1548.8,1566,1415,1545.55,3690,20180206
505029,ATLAS CYCLES,175.1,184.95,173,183.35,3158,20180206
505036,AUTO COR.GOA,1169,1189.9,1133.95,1149.8,4965,20180206
505075,SETCO AUTO,56.3,59.05,55.5,57.9,417331,20180206
505141,SCOOTERS IND,54,57.5,52.25,55,2037,20180206
505160,TALBROS AUTO,260,268,248.9,262.15,14193,20180206
505163,ZF STEERING,1110,1110,1044.9,1051.25,17612,20180206
505192,SMLISUZU,811.2,820,775,783.2,4327,20180206
505196,TIL LTD.,552,552,520,531.3,2420,20180206
505200,EICHER MOTOR,26849.95,28006,26112.1,27567.95,2987,20180206
505216,ALFRED HERB,990,1052,960.3,1051.9,82,20180206
505230,CIMMCO,98,99.35,96.4,96.4,12189,20180206
505232,VELJAN,941.7,1033,941.7,1020.1,412,20180206
505242,DYNAMAT.TECH,1746,1798.25,1690,1699,893,20180206
505250,G.G.DANDEKAR,71.3,71.3,67.75,67.75,5129,20180206
505255,GMM PFAUDLER,658,683,636.1,676.5,11585,20180206
505283,KIRLOSAR PN,901,940,899,915.55,2887,20180206
505299,KULK-POWER,47.3,49.95,47.3,49,882,20180206
505324,MANUGRAPH IN,43.1,47.9,41.5,47.5,9395,20180206
505336,MIRCH,0.42,0.42,0.42,0.42,100,20180206
505355,NESCO LTD,575,600,546.6,593.8,18273,20180206
505358,INTEGRA ENG,54.75,56.75,54.55,55.9,149422,20180206
505368,REVATHI EQU.,620,744,620,691.2,334,20180206
505400,TEXINFRA,57.9,62,56.15,60.2,47805,20180206
505412,WENDT(INDIA),2729,2900,2728.3,2811.3,168,20180206
505506,AXONVL,1.8,1.8,1.8,1.8,10,20180206
505509,RESPON IND,37,37.95,37,37.05,583297,20180206
505523,MAHA CORP,0.33,0.33,0.33,0.33,71085,20180206
505526,DOLAT INV.,10.64,10.64,10.64,10.64,193273,20180206
505533,WESTLIFE DEV,323,344,323,337.6,59612,20180206
505537,ZEE ENTER,574,577,557.5,572.9,58778,20180206
505576,GOLDCORP,61.7,61.7,57.5,58.15,998,20180206
505590,SVPGLOB,489.95,489.95,449.95,469.85,33843,20180206
505650,SKYL MILLAR,4.9,4.9,4.9,4.9,1500,20180206
505665,ANTIF BEARNG,452.2,479.95,446,469.25,2460,20180206
505681,BIMETAL BEAR,561,561,528.5,552.85,3940,20180206
505688,BHARAT GEARS,189.7,189.7,177,180.55,53446,20180206
505690,BRADY MORRIS,76.5,76.5,76.5,76.5,25,20180206
505700,ELECON ENG,80,83.95,78.15,80.65,148841,20180206
505710,GRAUER& WEIL,61.15,64,60.2,63.15,306209,20180206
505712,GUJ.AUTO GE,272,299,272,283,3948,20180206
505714,GABRIEL(I),160.75,160.75,155.25,156.45,40443,20180206
505720,HERC.HOISTS,128,132.6,126,132.3,5261,20180206
505726,IFB IND.LTD.,1260,1276.55,1122.45,1270.6,742,20180206
505729,SINGER INDIA,45,46.85,45,46.35,96832,20180206
505737,INTER.COMBUS,495,505,452,462.3,17642,20180206
505744,FED MOG GOE,500,508,485,507.1,1887,20180206
505750,JOSTS ENG.,1229,1371,1122,1371,2420,20180206
505790,SCHAEFFLER,5585,5589.95,5170,5416,707,20180206
505800,RANE HOLDIN,2252,2473,2152,2456.05,826,20180206
505827,SNL BEARINGS,350,389.9,326.6,354.85,1084,20180206
505840,JAIPAN INDUS,49,51.5,46.6,50.75,7545,20180206
505850,MANCREDIT,3.8,3.8,3.55,3.56,673486,20180206
505854,TRF LTD.,210,216,206.3,214.1,10410,20180206
505872,WPIL LTD.,620.1,625,580,617.25,22983,20180206
505890,KENNAMETAL,712.05,799,712,780.7,8081,20180206
505978,TRITON VALVE,1850,1870,1750,1865.15,1560,20180206
506016,JRIIIL,1.28,1.28,1.22,1.28,475,20180206
506022,PRAKASH IND.,192,199.5,186.2,195.25,973820,20180206
506074,ARSHIYA,78.5,83.2,76,81.55,16453,20180206
506076,GRIND NORTON,475,502,475,500.2,1498,20180206
506079,LAKSHMI PREC,47.1,48,46.45,46.65,1002,20180206
506105,STANROSE MAF,155,161.05,152,160,2029,20180206
506109,GENESYS INT.,241.95,263.85,241.95,257.9,23147,20180206
506128,PARNAXLAB,51.6,51.65,48.3,51,9941,20180206
506146,VISAGAR POL,1.29,1.29,1.2,1.21,518604,20180206
506184,KANANI IND,9.18,9.44,8.98,9.44,2650,20180206
506186,GALAXY ENTER,25.2,25.2,25.2,25.2,835,20180206
506194,ARIH SUPER,153.9,160,148.8,151.8,98496,20180206
506197,BLISSGVS PH,189.9,189.95,176.5,184.55,50525,20180206
506222,INEOSSTYRO,888,974,888,920.05,1203,20180206
506235,ALEMBIC LTD.,58,59.85,57.2,58.6,324110,20180206
506248,AMINES&PLAST,68,68,63.5,66.45,24938,20180206
506260,ANUH PHARMA,162,168.95,160,166.3,12937,20180206
506261,MODISON MET.,68.5,72,63,69.75,29301,20180206
506285,BAYER CROP,4000,4172.75,3975,4087.6,798,20180206
506390,CLARI CHEM,585.25,595.05,577,591.75,7760,20180206
506395,COROM INTER,524,549.85,512.2,544.55,45289,20180206
506401,DEEPAK NITR.,231.1,262,231.1,256.35,116167,20180206
506405,DHARAMSI CHM,100.25,105.4,99.5,103.3,36833,20180206
506414,DIL LTD,2451,2511,2394.9,2427.2,2454,20180206
506480,GOCLCORP,546,561.75,540.05,559.5,1080,20180206
506520,JAYSHRI CHEM,15.5,16.65,15.4,16.1,61146,20180206
506522,JL MORISON,1221,1325,1221,1318.7,75,20180206
506525,KANORIA CHEM,76.15,80,76.15,79,20066,20180206
506528,KELTECH EN.,1603.85,1610,1603.85,1603.85,955,20180206
506532,NITTA GELA,228,228.75,214,220.25,6645,20180206
506579,ORIENT.CARB.,1152.25,1184,1127,1164.5,2286,20180206
506590,PHIL.CARBON,952.45,974,952.45,953.1,59815,20180206
506597,AMAL PRODUCT,152,160.95,149,157.85,4861,20180206
506605,POLYCHEM,366.15,437.95,366.15,380,80,20180206
506618,PUN.CHEM,402,403,380,400.75,9284,20180206
506642,SADHANA NITR,190.8,210.2,190.8,205.35,16136,20180206
506655,SUDARSH.CHEM,385,410.9,378.8,399.8,15683,20180206
506685,ULTRAMARINE,301,329,301,315.45,33916,20180206
506687,TRANSPEK,1189,1310,1155,1232.1,15349,20180206
506690,UNICHEM LAB,352.1,356.95,349.5,354.65,67065,20180206
506720,ZANDUREALTY,1835,1900,1834.4,1875,466,20180206
506734,MYS PETRO,120.1,129,120.1,125.95,783,20180206
506767,ALKYL AMINES,620,634.5,610.05,617,6407,20180206
506808,TUTICORIN.,12,12.42,11.8,11.91,9234,20180206
506820,ASTRAZEN.PH.,1026,1089,1022.5,1047.75,3952,20180206
506852,PUN.ALKALI,22.5,22.6,21.4,21.5,31547,20180206
506854,TANFAC IND.,100.5,100.5,99.5,99.5,3042,20180206
506858,GUJ.PETRO,27.55,27.55,27.55,27.55,5,20180206
506863,SWADESHI IND,2.31,2.31,2.31,2.31,2212,20180206
506879,GUJ.THEMIS.,45,46.8,44.05,46.65,7612,20180206
506910,JAYSN DYEST,72.85,72.85,70,70.1,147,20180206
506919,MAKERS LAB.,74.25,79.7,72,75.55,9029,20180206
506943,J.B.CHEMICAL,297.9,299,286,292.05,5803,20180206
506981,BL.CHIP TEX,130.3,137.95,130.3,135.5,2891,20180206
507155,JAGATJIT IND,88,88,85.65,86.05,371,20180206
507180,KESAR ENT.,54.8,55.55,53.5,55,2226,20180206
507205,TILAKNAG IND,17.15,17.15,17.15,17.15,18823,20180206
507315,SAKTHI SUGAR,22.95,22.95,21.4,22.2,35323,20180206
507410,WALCHANDNGR,177,179.5,167.8,174.1,76104,20180206
507435,KHOD.INDIA,68.5,71.75,66.2,67.1,608,20180206
507438,IFB AGRO,670,699,638.5,685.7,566,20180206
507442,DHARANI SUG,21.2,23.95,21.2,22.75,17886,20180206
507450,THIRU A.SUG.,44,45.95,43.75,45.15,6957,20180206
507474,KOTHARI FERM,45,51.95,44.65,49.5,6155,20180206
507488,G.M.BREWERI,805,887,800.05,834.9,27443,20180206
507490,RANA SUGARS,6.1,6.48,6.1,6.27,133170,20180206
507498,PICCADILY SU,7.17,7.64,6.97,7.2,28496,20180206
507508,RIGA SUGAR,12.15,12.95,12.15,12.35,7702,20180206
507514,SOM DISTILL.,229.95,239.8,222,233.6,74533,20180206
507525,AMRIT CORP,1320,1320,1275.2,1280,31,20180206
507526,ASSO.ALCOHOL,245,246,225.05,243.35,24089,20180206
507552,FOODS & INNS,1330,1420,1170,1385.9,909,20180206
507580,IVP LIMITED,174.75,177,166.5,171.05,702,20180206
507598,KLRF LTD,71.5,72,65.1,66.05,4293,20180206
507609,OLYMPIC OIL,132,132.55,131.75,131.75,537,20180206
507621,MILKFOOD,320,349.95,318.05,333,4204,20180206
507645,POLSON LTD.,19459.4,19856,19459.4,19569.25,972,20180206
507649,RASOI LTD.,39444,39500,37701,37840,42,20180206
507685,WIPRO LTD.,294.45,296,290.25,294.9,170601,20180206
507690,ORIENT BEVER,102.1,109.75,99,104.25,4481,20180206
507717,DHAN AGRI,651.05,680.6,651.05,658.05,3380,20180206
507747,TTK HEALTHCA,1000,1055,932,1012.55,2636,20180206
507753,TGVSL,52.05,55.6,51.5,54.8,544661,20180206
507759,LIME CHEM.,67.3,67.4,64,64.65,7975,20180206
507779,KANPUR PLAST,120,131,120,130.7,7947,20180206
507785,TAINWALA CH.,90,95.4,90,94.15,3646,20180206
507789,JAGSON PHAR,28,32.75,28,31.9,774,20180206
507794,KHAITAN CHEM,16.5,17,16.25,16.7,30290,20180206
507815,GILLETTE (I),6300,6535,6250,6433.4,496,20180206
507817,WIRES FABRIK,121,133.25,121,132.65,732,20180206
507828,ANSAL HOUS.,23,23.3,22,22.75,14964,20180206
507864,PION INVEST,40,46,40,44.05,6562,20180206
507878,UNITECH LTD,7,7.18,6.8,7.07,12899127,20180206
507880,VIP INDUS.,330,355,308,351.15,110157,20180206
507910,FIBERWB IN,155,163.95,154,159.4,102833,20180206
507912,LKP FIN,86.8,94.25,86.8,89.35,27911,20180206
507944,BAJAJ STEEL,185,197,182.3,196.8,1769,20180206
507960,GUJ.HOTELS,121,121,116,120.85,3979,20180206
507970,PARA. COSMET,37.45,37.45,37.45,37.45,52,20180206
507981,JINDAL HOTL,70,75.95,65,68.15,2272,20180206
507998,SIMMONDS-MAR,99.8,104.7,97.5,102.6,5801,20180206
508136,BNALTD,254.55,271,246,264.8,6380,20180206
508486,HAWKINS COOK,2882,2882,2750,2843.1,1934,20180206
508494,WARREN TEA,113,113,109.5,111,1928,20180206
508664,BEST E.HOTEL,64.8,64.9,64.8,64.9,6700,20180206
508807,IST LTD.,1070,1090,1036.1,1036.1,785,20180206
508814,COSMO FILMS,311,319.95,294.65,312.4,23871,20180206
508860,DIAMANT,0.86,0.86,0.86,0.86,1240,20180206
508869,APOLLO HOSP.,1130,1158,1085.05,1140.1,322653,20180206
508905,SMIFS CAPITA,53.7,56.25,53.7,54,10417,20180206
508906,EVEREST INDS,537.95,566,490,551.35,43574,20180206
508922,MSR INDIA,34.25,37.8,34.25,36.9,1863,20180206
508933,AYMSYNTEX,61.5,64.5,60.5,61.75,36995,20180206
508941,PANASON CAR,568,605.1,555,598.85,18368,20180206
508969,SULABH ENG.,10.95,10.95,10.95,10.95,120,20180206
508989,NAVNETEDUL,135,139.3,135,136.85,7163,20180206
508998,STERL INTER,2.17,2.17,2.17,2.17,10772,20180206
509009,AUSOM ENT,77.9,81.9,74.2,76.75,13155,20180206
509020,RUCHI INFRA.,4.62,4.85,4.62,4.79,7683,20180206
509026,VJTFEDU,64.75,64.75,59.85,60,112,20180206
509048,LANCOR HOLDS,28.2,31,28.2,30.9,20790,20180206
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,2600,20180206
509053,BANAS FIN.,5.89,5.89,5.33,5.89,18167,20180206
509055,VISAKA IND.,640,644.85,590.8,632.2,25466,20180206
509073,HATHWAY BHAW,3.3,3.3,3.3,3.3,170,20180206
509077,PRESSMN,51.1,57.65,51.1,57.25,25584,20180206
509079,GUFIC BIO SC,105,114.5,92.5,110.25,51592,20180206
509148,GOVIND RUBB.,19.1,19.9,19,19.6,27622,20180206
509152,GRPLTD,1113,1389,1110,1365.3,277,20180206
509162,INDAG RUBBER,174.9,177.25,168,175,10121,20180206
509196,M.M.RUBBER,44.65,46,44.65,44.75,1100,20180206
509220,PTL LTD,52.5,55.5,52.4,52.95,9983,20180206
509243,TVS SRICHAKR,3340.05,3475.9,3266.85,3452.4,1181,20180206
509438,BENARES HOT,1080,1080,1050,1060,386,20180206
509472,CRAVATEX,361.05,380,361.05,375.1,372,20180206
509480,BERGE PAINT,239,243.9,232,240.8,132389,20180206
509486,CAPRIHANS,96.55,96.65,91.4,95.5,11359,20180206
509488,GRAPHITE IN.,618.95,618.95,618.95,618.95,5045,20180206
509496,ITDCEM,190,196.85,187,193.4,13072,20180206
509525,EMPIRE IND.,2180,2210,2130,2192.4,1045,20180206
509546,GRAVISS HOSP,20.05,20.05,20.05,20.05,600,20180206
509550,GAMMON INDIA,5.7,5.95,5.7,5.71,76515,20180206
509557,GARWARE WALL,935,950,887,926.35,2754,20180206
509567,GOA CARBON,788,798.95,787.8,787.8,14412,20180206
509597,HARDCASTLE,391,413.75,384.1,406.8,191,20180206
509627,HIND.DORR,7.7,7.7,7.7,7.7,1000,20180206
509631,HEG LIMITED,2214.65,2214.65,2214.65,2214.65,2171,20180206
509635,HIND.COMPOSI,420,456,420,450.2,881,20180206
509675,HIL,1550,1620,1500,1593.8,7827,20180206
509692,IND.CARD,198.9,198.9,173.6,175.3,1250,20180206
509709,INT.CONVEYOR,22.25,24.55,22.25,24.55,2900,20180206
509715,JAYSHRE TEA,96,99,94.9,97.75,7929,20180206
509820,PAPERPROD,290.85,303.6,276,300.25,4709,20180206
509835,PREMIER SYN.,120.75,120.75,120.75,120.75,1,20180206
509874,SHALIMAR PAI,167.5,178.5,167,172.65,4145,20180206
509895,HIND MILLS,270,340.9,262,315.9,86,20180206
509930,SUPREM IND,1262,1262,1175.1,1212.9,7110,20180206
509966,VST INDUS.,3125,3169.25,3122,3140.05,136,20180206
510245,SWASTI VINAY,3.86,4.37,3.5,3.68,123723,20180206
511012,YAMINI INVES,6.03,6.2,6.03,6.2,2258,20180206
511034,JINDAL DRILL,165,165,158.5,160.8,18897,20180206
511064,APLAYA,4.42,4.42,4.42,4.42,11090,20180206
511066,SAKTHI FIN.,36.5,36.9,35.15,36.15,13745,20180206
511072,DEWAN H.FIN.,468,510,459.5,506.25,625161,20180206
511076,SAT IND LTD,36,37,34.8,36.8,66791,20180206
511108,SHIVA TEXYAM,552,568.4,531,558,933,20180206
511116,QUADRANT,1.8,1.95,1.8,1.94,14032,20180206
511131,KAMAN HSG,18,19,17.2,17.2,9795,20180206
511144,ASYAINFO,37.7,39.8,37.7,38.35,12148,20180206
511147,WALL ST.FIN.,36,37.1,36,36.2,5201,20180206
511196,CANFIN HOMES,424.7,470,415,456.8,214179,20180206
511208,IL & FS INVE,18.9,20.2,18.55,19.55,627618,20180206
511218,SHRIRAM TRAN,1300,1378.85,1280,1365.65,24625,20180206
511243,CHOLAFIN,1250,1306.05,1218.35,1286.45,11736,20180206
511288,GRUH FINANCE,515,539,515,519.9,37054,20180206
511333,VLS FINANCE,77.65,78.5,75,76.5,26441,20180206
511355,IND CEM CAP,5.42,5.42,5.42,5.42,2820,20180206
511359,AD-MANUM FIN,31.85,34.8,31.8,34.75,1886,20180206
511389,VIDEOCON IND,16.1,16.95,16.1,16.4,320204,20180206
511391,INTER GLOB F,24.55,24.55,24.55,24.55,520,20180206
511411,SHRISTINFRA,285.3,285.3,275,284.7,5104,20180206
511413,CREST,205.55,219,200,213.55,2516,20180206
511431,VAKRANGEE,213.15,213.15,213.15,213.15,15744,20180206
511451,DHARANI FIN.,15.6,16,15.4,15.4,4601,20180206
511463,ALEXANDER,17.5,19.3,17.5,19.3,79401,20180206
511473,IND.BANK MER,22.55,26.4,22.55,25.75,95944,20180206
511501,BHARAT BHUSH,21.6,21.6,20.9,21.4,1537,20180206
511505,CAPITAL TRUS,414,475,414,453,5027,20180206
511509,VIVO BIO TEC,47,47,47,47,200,20180206
511523,VEERHEALTH,14.55,14.55,14.55,14.55,2159,20180206
511533,SAHARA HOUSG,57.25,75,57.25,72.95,1310,20180206
511543,GSB FINANCE,9.05,9.05,9.05,9.05,1,20180206
511549,MORARKA FIN.,35.5,35.5,35.5,35.5,102,20180206
511551,MONARCH,58.15,73.7,58.15,72.1,295584,20180206
511557,PRO FIN CAP.,224.2,224.2,211.7,215.45,1211,20180206
511559,TIMES GUARAN,55,56.5,54.95,54.95,2075,20180206
511571,SOMDATT FIN,5.23,5.23,5.23,5.23,1000,20180206
511577,SAVANI FIN.,9.67,9.67,8.75,8.75,653,20180206
511589,AVONMORE,33.1,36.45,33.1,34.7,88251,20180206
511593,LIBORD FIN,14.4,14.5,14.4,14.5,600,20180206
511605,ARIHANT CAP.,138.05,140,134,137.2,25736,20180206
511609,ISL CONSULT,18.5,18.8,18.1,18.1,700,20180206
511611,DCM FINANCIA,2.71,2.72,2.71,2.72,800,20180206
511626,R R FINANCE.,13.8,13.8,13.8,13.8,100,20180206
511628,IMCAP,60,61,57.9,60.95,40191,20180206
511630,SAMBHAAV MED,10,11.45,10,10.36,570026,20180206
511654,SUGAL DAM,14.6,14.6,14.6,14.6,1000,20180206
511658,NETTLINX LTD,87.5,88,80,82.75,13263,20180206
511664,BGIL FL TEC,3.29,3.29,3.29,3.29,30,20180206
511672,SCANSTL,18.55,18.55,18.55,18.55,100,20180206
511676,GIC HOUSING,393.5,394.95,345,388.2,25897,20180206
511688,MATHEW EASOW,17,18.7,17,18.7,210,20180206
511724,BAID LEASING,183,183,160,172.55,13462,20180206
511726,VIPUL LTD,68.45,72,67.5,70.75,2854,20180206
511728,KZ LEAS FIN.,10.93,12.04,10.93,12.04,241,20180206
511736,USHDEV INTNL,1.99,1.99,1.9,1.9,5550,20180206
511754,SHALIB.FINAN,120,130.7,110.35,124.15,3384,20180206
511758,MANSI FINANC,29.85,29.85,29.85,29.85,205,20180206
511766,MUTHOOT CAP,729.25,745,685,739,5240,20180206
511768,MASTER TRUST,110.95,110.95,110.95,110.95,3,20180206
512018,CNI RES LTD,3.41,3.41,3.41,3.41,200,20180206
512068,DECCANGOLD,31.1,32.95,30.5,32.55,158851,20180206
512070,UPL,701,712,681.6,700.7,125755,20180206
512093,CRANES SOFTW,4.39,4.78,4.39,4.4,66943,20180206
512131,SIGNET IND,8.14,8.15,7.75,8,109844,20180206
512135,ENSA STEEL,3.02,3.02,3.02,3.02,1565,20180206
512149,ADVANCE TECH,1.21,1.23,1.19,1.19,34720,20180206
512161,8KMILES,629,635,580.85,617.2,53358,20180206
512175,VAMA INDS,23.3,24.5,23.3,24.4,12242,20180206
512179,SUNTECK REAL,396.9,396.9,368.85,377.6,67417,20180206
512197,SILVEROAK,5.24,5.24,5.24,5.24,950,20180206
512217,PRISM MEDI,31.2,31.2,31.2,31.2,3578,20180206
512237,JAI CORP LTD,145.6,156.5,145.6,152.05,729026,20180206
512247,ASHIRWAD CAP,2.83,2.97,2.69,2.77,44429,20180206
512257,SVARTCORP,6.88,7.14,6.88,6.88,105553,20180206
512289,SHIRPUR GOLD,140,146.95,122,140.25,6564,20180206
512296,BHAGYA INL,37.8,40,35.3,38.7,12956,20180206
512297,SHANTAI,150,150,150,150,5,20180206
512299,STERL.BIOTEC,3.77,3.77,3.31,3.46,91942,20180206
512359,SWORDEDGE,3.25,3.25,3.25,3.25,500,20180206
512369,ENNORE COKE,2.48,2.48,2.45,2.48,1207,20180206
512393,SHARDUL SECU,48.4,50.45,48.4,48.4,352,20180206
512399,KAPASHI COMM,87.9,87.9,87.9,87.9,30,20180206
512405,I-POWER SOLS,1.86,1.86,1.86,1.86,100,20180206
512417,TRITRADE,0.49,0.49,0.49,0.49,2002,20180206
512425,NIRAV COMMER,222.95,222.95,222.95,222.95,5,20180206
512437,APOLLO FIN I,32.1,32.1,32.1,32.1,3633,20180206
512453,SHRI JAGDAMB,182.6,199.8,182.6,190,144,20180206
512455,LLOYDS MET E,16,16.85,15.35,15.9,42659,20180206
512477,BETEX INDIA,62.5,62.5,62.5,62.5,5,20180206
512489,OASIS SECUR.,41.9,41.9,38,39.9,339,20180206
512493,GARNET INTL,1386.25,1386.25,1386.25,1386.25,16,20180206
512499,SHALIMAR PRO,0.49,0.49,0.49,0.49,1170,20180206
512519,DONEAR IND.,61,62,58.9,61.85,17994,20180206
512527,SUPER SAL IN,640,667.15,640,654.9,451,20180206
512529,SEQUENT,68.9,71.25,65,69.9,14440,20180206
512531,STC INDIA,141.25,146,141.25,143.95,7837,20180206
512553,ZENITH EXP.,55.8,55.8,55.8,55.8,510,20180206
512559,KOHINORFOODS,63.6,64.1,61.5,63.35,37195,20180206
512573,AVANTI FEEDS,2187.7,2270.05,2138,2225.15,35920,20180206
512579,GUJ.NRE COKE,1.07,1.07,1.07,1.07,296388,20180206
512587,ZODIAC JRD,45.65,45.65,43.35,43.35,1164,20180206
512599,ADANI ENTER,185,197.95,183.1,195.05,859917,20180206
512604,HARIA EXPORT,4.35,4.35,4.35,4.35,60,20180206
512608,BHANDARI HOS,3.21,3.4,3.18,3.21,66657,20180206
512618,RLF LIMITED.,2.31,2.31,2.31,2.31,3014,20180206
512624,REGENTRP,5,5,4.99,4.99,2260,20180206
512626,ORBIT EXPORT,137,163.8,137,159.75,5622,20180206
512634,SAVERA IND,76.1,82,75,75.9,12670,20180206
513005,VBC FERRO,44.25,44.25,44.25,44.25,176,20180206
513010,TATA SPONGE,985,990.95,942.5,973.45,31353,20180206
513023,NAV BHAR VEN,145,146.9,136,145.25,84484,20180206
513043,REMI EDEL,38.2,38.2,32.85,37.8,170,20180206
513059,G.S.AUTO INT,15.3,15.3,14.05,14.05,13500,20180206
513063,TRANSFREIGHT,22.25,22.25,22.25,22.25,2145,20180206
513097,SHIV.BIMETAL,93,96.5,85.1,95.25,61283,20180206
513108,GANDHI SP.TU,420,425,416,423.8,2993,20180206
513121,ORICON ENT,55,59.4,55,58.55,460352,20180206
513142,BALASORE,69.9,71.75,66,70,403337,20180206
513149,ACROW INDIA,149,149,145.6,145.6,302,20180206
513179,NAT STL AGRO,34.2,35,32,34.35,247573,20180206
513216,UTTAM GALVA,18.75,19.35,18.6,18.65,67239,20180206
513228,PENNAR STEEL,55,56.2,52,55.75,119740,20180206
513250,JYOTI STRUCT,9.65,10.59,9.6,10.51,258133,20180206
513252,JAY USHIN,720,722,718.55,718.55,596,20180206
513262,ST.STR.WHEEL,961,1000,950,983.45,3116,20180206
513269,MAN IND.(I),109.35,121.1,96.2,117.5,135546,20180206
513295,RUCHI STR AL,1.93,1.93,1.93,1.93,521,20180206
513303,MODERN STEEL,16.55,17.4,16.55,16.55,2225,20180206
513335,METALFORGE,30,32.25,29.45,30.05,19061,20180206
513349,AJMERA,290,297.75,275.6,291.9,24824,20180206
513353,COCHIN MIN.,139.9,154.95,129.05,135.65,13173,20180206
513361,ISW LTD,3.39,3.6,3.38,3.4,168508,20180206
513369,RAJKUMAR FRG,52.9,54,52.35,52.35,6325,20180206
513375,CARBORUNDUM,344,361,333,356.35,921239,20180206
513377,MINERAL&METL,51.6,52.9,49.4,52.5,349852,20180206
513397,VALLABH STEL,30.5,30.5,30.5,30.5,500,20180206
513401,ASHIANA ISP.,29.4,29.4,26.95,29.4,10624,20180206
513414,SMPL,1.38,1.45,1.36,1.39,10739,20180206
513434,TATA METALIK,801,811,765,803.45,37407,20180206
513436,SHAH ALLOYS,18.05,19.95,18.05,18.7,12652,20180206
513446,MONNETISPA,24.7,26.8,22.9,25.25,474751,20180206
513472,SIMPLEX CAST,144.4,159.6,144.4,157.15,4074,20180206
513488,SH.STEEL WIR,19.25,19.25,19.25,19.25,1149,20180206
513509,KALYANI FORG,323,323,323,323,286,20180206
513511,PANCH.STEEL,53.65,58.55,53.65,55.1,6278,20180206
513515,S.R.INDUS.,30,32.45,30,31.4,35140,20180206
513517,STEELCAST,158,181,158,180,18735,20180206
513519,PITTI LAMIN.,73.1,75.3,72.1,74.5,11425,20180206
513528,GLITTEK GRAN,3.51,3.83,3.47,3.83,2227,20180206
513532,PRADEEP MET.,88,93,87,88.6,13180,20180206
513534,VARDHMAN IND,12.6,13,12,13,2994,20180206
513536,GNRL,25,25,25,25,322,20180206
513548,SHARDA ISPAT,93,93,91.95,91.95,241,20180206
513554,MAHA STEEL,75,76.05,70.75,74.2,29804,20180206
513558,REAL STRIPS,7.9,7.9,7.9,7.9,25,20180206
513566,NOVA IRON&ST,8.36,8.36,8.36,8.36,180,20180206
513575,STERPOW,7.93,7.93,7.93,7.93,1200,20180206
513597,SURANA INDS,3.25,3.45,3.25,3.25,6446,20180206
513599,HIND.COPPER,71.95,74.6,70,73.35,673941,20180206
513605,SRIPIPES,351,352.5,326.95,346.3,20981,20180206
513642,AXEL POLYMER,24.5,24.5,24.5,24.5,255,20180206
513683,NLCINDIA,97,99.1,96.55,97.8,109931,20180206
513687,SPECTRA IND.,28.1,30.8,28.1,28.1,2335,20180206
513691,JMT AUTO LTD,4.53,4.8,4.53,4.79,130432,20180206
513693,KIC METALIKS,208.2,216.6,208.2,216.6,3603,20180206
513699,SOLID STONE,70.3,71,70.3,71,27,20180206
513703,KUMAR WIRE,35.9,36,34.15,36,1948,20180206
513709,SHILP GRAVUR,128,138.85,126,137.3,8962,20180206
513713,WHITEORG,113,115,112.1,112.2,47331,20180206
513729,ARO GRANITE,62,64.75,59.3,61.9,20456,20180206
514028,RAJKAMAL SYN,17.1,17.8,17.1,17.55,15563,20180206
514030,DEEPAK SPINN,88,89.45,80.2,83.45,4133,20180206
514034,JBF IND.LTD,168.7,170,162.2,168.35,16761,20180206
514036,LOY.TEX MILL,690,690,631,650,10155,20180206
514043,HIMAT.SEIDE,320,338.45,310,335.65,6963,20180206
514045,BSL LTD.,79.05,81,79.05,79.05,7386,20180206
514087,PBM POLYTEX,84,84,81,82.1,1578,20180206
514118,ESKAY K'N'IT,0.29,0.3,0.28,0.28,6000,20180206
514138,SURYALATA SP,138,151.8,138,145,717,20180206
514140,SURYAVA SPIN,8.16,8.16,7.4,8.16,72,20180206
514142,TT LTD.,101.5,101.5,91,98.85,28053,20180206
514144,UNIWORTH LTD,0.98,0.99,0.98,0.99,2627,20180206
514162,WELSPUN (I),60.9,61.8,58.65,61.1,1372026,20180206
514165,IND.ACRYLICS,16,16,14.75,15.6,346301,20180206
514167,GANESH ECOSP,377,377,335.05,344.95,2043,20180206
514175,VARDHMAN POL,33,33,29.55,30.4,6134,20180206
514183,BLA ROS IND,38.8,41.7,38.75,40.3,26583,20180206
514197,ST CORP,31.35,31.35,31.35,31.35,1,20180206
514211,SUMEET INDUS,24.8,25.6,23.5,24.55,193436,20180206
514215,BINNY LTD.,222.8,222.8,209.55,211.7,5391,20180206
514221,KLIFESTYLE,0.19,0.19,0.19,0.19,500,20180206
514223,RAMGOPAL POL,7.34,8.1,7.34,8.1,9614,20180206
514234,SANGAM INDIA,145.35,154.5,145.3,148.15,5684,20180206
514266,ZENITH FIBRE,117.6,123,117.6,118.25,6714,20180206
514272,BHILWARA SP.,10.3,10.36,10.3,10.36,2200,20180206
514274,AARVEE DENIM,44.05,44.55,41.85,42.4,13778,20180206
514286,ASHIMA LTD.,25.85,27.4,25,27.05,126623,20180206
514300,PIONEER EMB,35.25,37.5,35.2,36.15,8581,20180206
514302,VIPPY SPIN.,40.3,49.95,40.3,45.4,3404,20180206
514322,KAMADGIRI,122,123.7,118.7,119.8,6082,20180206
514326,PATSPIN INDI,21.15,22.9,21.15,21.65,17059,20180206
514330,OVERSEAS SYN,8.3,8.3,8.3,8.3,3500,20180206
514336,SSK,5.04,5.04,5.04,5.04,100,20180206
514348,WINSOME YRN,2.07,2.13,2.07,2.12,7302,20180206
514354,PREMIER POLY,40,43.15,40,43.05,4485,20180206
514358,EVERLON SYN.,19.75,19.9,19.75,19.8,317,20180206
514394,AJIL,76,76,68.05,70.25,7594,20180206
514400,GARWARE SYN.,10.46,10.47,10.46,10.47,140,20180206
514412,SARUPINDUS,62.25,62.25,62.05,62.05,144,20180206
514418,MANORG,200.1,218.2,190,211.35,133802,20180206
514428,HINDU.ADHESI,97,111.9,97,107.55,3820,20180206
514442,SRI KPR IND,28,28,27.5,27.85,2269,20180206
514450,MAHA.RUBTECH,51,53,48.05,49.55,3952,20180206
514460,OSWAL YARNS,6.5,6.5,6.5,6.5,1,20180206
514470,WIMSOME TEXT,58,58,54,54.9,13734,20180206
514474,FAIRDEAL FIL,38,40,35.05,35.35,13190,20180206
514484,THAMBI MOD.,5.35,5.35,5.09,5.09,200,20180206
515018,REG.CERAMIC,5.89,6.25,5.89,6.24,252,20180206
515030,ASAHI IN.GLA,340,345,325,337.85,378307,20180206
515037,MURD.CERAM,39,39.9,37.1,38.8,31985,20180206
515043,SAINT-GOBAIN,55,58.65,53.15,58.65,241099,20180206
515055,ANANTRAJ,54.3,57,53.1,55.9,325304,20180206
515085,RESTILE CER.,8.58,8.58,7.01,7.25,6402,20180206
515093,MADHAV MARB.,53.45,58.05,48.75,57.4,8166,20180206
515127,RAMASIGNS,17.55,18.8,17.55,17.65,1400,20180206
515145,HIND.NAT.GLS,143.5,143.5,143.5,143.5,1,20180206
515147,HALDYN GLASS,42,42.95,41.05,42.35,103044,20180206
516003,SARDA PLY.,142.5,145,142.5,142.5,1421,20180206
516007,MANGALAM TIM,30.85,31.8,30.85,30.95,4036,20180206
516016,SHREYANS IND,163.3,169.9,157.05,168.9,11163,20180206
516020,AGIO PAPER,4.86,4.86,4.86,4.86,1,20180206
516022,STAR PAPER,234.2,253.5,230,242.9,14978,20180206
516030,YASH PAPERS,68.1,71.2,64.2,68,321852,20180206
516064,ARROWGREEN,441,441,422,425.55,2647,20180206
516072,VISHNU CHEM,337.5,349.4,337.5,339.05,1776,20180206
516078,JUMBO BAG,16.35,16.35,16.35,16.35,1650,20180206
516082,N.R.AGARWAL,440,440,415.25,427,7347,20180206
516086,SH.RAJES.PAP,14.95,14.95,13.9,13.9,545,20180206
516092,PUDMJEE IND,12.02,12.88,12,12.79,2367,20180206
516096,SANGAL PAPER,147,147,139.65,139.65,307,20180206
516106,SH.KARTHIK P,18.5,18.5,18.5,18.5,3802,20180206
516108,S.I.PAPER,134,139.5,131.15,137.15,18839,20180206
516110,SCANDENT,22,23.1,22,23.1,5313,20180206
517015,VINDHYA TELE,1100,1130,1066,1120.8,1886,20180206
517035,RUTTONSHA IN,49.85,49.85,45.35,47.05,1037,20180206
517041,ADORWELDING,415,424.05,400,410.8,5616,20180206
517059,SALZER ELEC,185,200.7,185,197.95,12429,20180206
517063,JETINFOTRAN,61.25,61.25,57.05,60.1,796,20180206
517080,HIGHGROUND,11.85,12.3,11.75,11.75,44970,20180206
517096,APLAB LTD.,21.5,21.5,21.5,21.5,32,20180206
517119,PCS TECH,25.55,27.9,25.5,27.05,3798,20180206
517140,MOSER BEAR,4.47,4.65,4.37,4.58,107423,20180206
517146,USHA MART.LT,21,22.65,19.45,21.95,535644,20180206
517166,SPEL SEMICON,13,14.03,12.8,14.03,261581,20180206
517168,SUBROS LTD.,299.15,337.35,292.6,322.2,26374,20180206
517174,HONEYWELL,16000,16010,15525,15865.4,463,20180206
517206,LUMAX IND,1680,1793,1680,1778.6,459,20180206
517214,SPICEMOBI,21.95,23.1,19.7,22.65,67680,20180206
517224,SUJANA INDUS,1.02,1.02,1.02,1.02,1236,20180206
517236,CALCOM VISIO,13.68,13.68,13.68,13.68,1625,20180206
517238,DYNAVISION,81,81,81,81,100,20180206
517271,HBL P SYS,54,54.95,51.2,52.95,181449,20180206
517288,GUJARATPOLY,12.91,13.75,12.91,13.5,1458,20180206
517300,GUJ.IND.POW.,114,121.85,110.25,114.75,15565,20180206
517330,CMI LTD.,245,248.75,229.6,232.45,53755,20180206
517334,MOTHERSON SS,345,358,336,355.15,135282,20180206
517344,MINDTECK (I),68.5,68.5,65,66.15,11966,20180206
517354,HAVELLSINDIA,495,509.9,454,505.35,163526,20180206
517356,ACI INFOCOM,6.25,6.25,6.25,6.25,500,20180206
517370,INCAP LTD.,92,96,91.2,95,4613,20180206
517372,GUJ.INTRUX,114,114,106.8,110,5717,20180206
517380,IGARSHI MOT,774.2,809.4,774.2,791.4,12070,20180206
517385,SYMPHONY,1756.95,1756.95,1640,1697.35,2186,20180206
517399,VXL INSTRUM.,8,8,8,8,1,20180206
517415,LEE&NEE SOFT,4.67,4.67,4.67,4.67,2187,20180206
517417,PATEL AIRTEM,178,180.4,175.85,178.25,7138,20180206
517421,BFLYGANDHI,555,567.75,541.55,551.9,10887,20180206
517429,ATHENAGLO,17,17,17,17,606,20180206
517437,DUTRON POLY.,145,145,139.5,139.5,208,20180206
517447,R.S.SOFTWARE,64.9,64.9,60.2,62.8,28873,20180206
517449,MAGNA ELECTR,177.1,195,177.1,192.05,2846,20180206
517467,MARSONS,5.5,5.5,5.15,5.31,27020,20180206
517477,ELNET TECH.,142.5,165,142.5,159.95,3071,20180206
517481,APTL,5,5.11,4.91,5.05,45032,20180206
517498,WEBELSOLAR,85,89.7,83.75,88.95,116737,20180206
517500,ROTO PUMPS,105.2,108,98,105.9,24969,20180206
517506,TTK PRESTIGE,6750,6910.25,6550,6753.8,519,20180206
517514,DHINDIA,28,28,26,27.45,4664,20180206
517518,LEEL,260,265.5,250,258.75,46439,20180206
517522,RAJ GLO WIR,550,575,501.1,557.8,3814,20180206
517530,SURANATP,5.49,5.55,5.21,5.31,19213,20180206
517536,ONWARD TECHN,85.1,88.35,80.1,86.35,88394,20180206
517544,CENTUM ELEC,535,648,530,628.45,2270,20180206
517546,ALFA TRANSFO,28.1,29,28.1,28.25,2650,20180206
517548,STARLITE COM,44.9,46.45,44.9,46.25,23748,20180206
517552,ADVANCED MIC,5.25,5.76,5.25,5.71,529,20180206
517554,NHCFOODS,14.01,15.69,13.5,15.15,69179,20180206
517556,PVP VENT LTD,7.1,7.29,6.92,6.92,94813,20180206
517562,TRIGYN TECH,133.05,137.35,131,133.7,74723,20180206
517569,KEI INDUST.,359.85,359.85,334.5,352.55,70340,20180206
517571,IMPPOWERS,105.45,110,105.45,107,1982,20180206
518011,KEERTHI,138.9,138.9,138.9,138.9,3171,20180206
518029,GUJ.SIDH.CEM,31,31,30.15,30.5,12382,20180206
518075,SURAJ PRODUC,16.7,16.7,16.7,16.7,915,20180206
518091,ANJANI PORTL,202,209,198,207.6,3126,20180206
519003,MODINATURAL,138.95,138.95,120,126.3,7988,20180206
519031,SHAH FOOD(P),127.6,127.6,127.6,127.6,227,20180206
519091,TASTY BITE,8110.05,8899.95,8000,8405.55,709,20180206
519105,AVT NATURAL,41.2,43.5,40.6,42.65,65936,20180206
519126,HIND.FOODS,417.05,430,417.05,429.2,1309,20180206
519136,NAHAR INDUST,88,90,84.5,88.25,31809,20180206
519152,VADILAL ENT,795,800,772,777,1940,20180206
519156,VADILAL IND,789,818,786,807.85,2027,20180206
519174,ASHIANA AGRO,2.78,2.78,2.75,2.78,468,20180206
519183,ADF FOODS LT,250,250,234,239.25,48916,20180206
519214,WILLIAM.FIN.,35,35,34.95,34.95,2500,20180206
519216,AJANTA SOYA,56,61.9,56,60.15,7473,20180206
519224,WILLIAM.MAGO,98.7,106.9,98.7,98.75,16669,20180206
519230,RICHIRICH,1.78,1.78,1.72,1.72,1250,20180206
519248,JVL AGRO,28.6,29.75,27.65,28.2,129266,20180206
519260,SANWARIA,20.85,20.85,20.85,20.85,251469,20180206
519262,PRIMA AGRO L,33.8,33.8,33.8,33.8,2550,20180206
519279,MADHUR IND,14,14,13.5,13.52,4070,20180206
519287,MODERN DAIRI,8.78,9.62,8.78,9.14,19285,20180206
519295,BAMBINO AGRO,234.85,244,234.55,237.25,2336,20180206
519299,PRIME INDS.,1.21,1.21,1.21,1.21,700,20180206
519307,VIKAS WSP,14.25,14.25,14.25,14.25,150117,20180206
519331,VSF PROJ,8,8,8,8,300,20180206
519359,POONA DAL,66,71.15,64.45,69.1,21402,20180206
519367,TRANSGL.FOOD,6,6.05,6,6.05,1402,20180206
519383,ANIK INDS,35,35.75,33.25,35.15,2808,20180206
519421,KSE LIMITED,2183.85,2300,2183.45,2264.5,1976,20180206
519455,NARBADA,19.3,19.3,19.3,19.3,199,20180206
519457,VIRAT CRANE,41.2,45.4,41.2,43,10427,20180206
519463,IB INFOTECH,14.5,14.5,14.5,14.5,30,20180206
519475,CHORDIA FOOD,160,160,159.6,159.6,1364,20180206
519483,TAI INDUST.,17.65,17.65,17.65,17.65,4291,20180206
519491,OCEAN AGRO,20.35,21.35,20,20.35,6205,20180206
519500,BKV INDUSTRS,1.5,1.5,1.5,1.5,100,20180206
519532,ASIAN TEA,16,17,15.4,16.7,1725,20180206
519552,HERITGFOOD,678.7,710,670,694.65,3391,20180206
519560,NEHA INTER.,6.65,7.5,6.65,6.92,31679,20180206
519566,SIMRAN FARMS,141,141,140.55,140.55,362,20180206
519570,LAKSHMI OVER,24.5,24.9,24.4,24.55,23638,20180206
519588,DFM FOODS,1585,1620,1547.5,1555.1,134,20180206
519600,CCL PRODUCTS,271.3,293.1,267,290.4,20328,20180206
519602,KELLTONTEC,107.95,114.65,104.2,114.65,24080,20180206
519612,MAHAAN FOODS,16.7,18.35,16.7,16.95,2620,20180206
520008,RICO AUTO,76,76.95,70.55,75.1,878737,20180206
520021,OMAX AUTOS.,156.2,165.75,154.35,161.2,81839,20180206
520043,MUNJAL SHOWA,217.5,227.5,212.35,221.55,12667,20180206
520051,JAMNA AUTO,71,82,68.3,79.95,962436,20180206
520056,SUNDAR.CLAY,4450,4850,4450,4697.25,81,20180206
520057,SONA KOYO ST,97.85,97.85,93,94.8,35690,20180206
520059,MUNAUTO,74.5,75.4,71.6,73.6,25996,20180206
520066,JAYBH.MARUTI,461,482.6,451.6,478.2,5143,20180206
520073,RACLGEAR,57.7,64.95,57.7,61.25,19156,20180206
520075,SAMKRG PIST.,281,299.9,281,293.1,13175,20180206
520077,AMTEK AUTO,22.95,23.5,22.3,23.3,134396,20180206
520086,SICAL LOG,195.4,208,195,200.5,14049,20180206
520111,RATNAMNI MET,950,970,910.9,961.9,2092,20180206
520113,VESUVIUS IND,1301.1,1322.45,1280,1318.85,837,20180206
520119,AUTOMOTIVE S,82.25,84,80.5,82.8,3811,20180206
520123,ABC INDIA,98.1,102.7,94.7,97,654,20180206
520127,BALURGHAT TE,5.2,5.6,5.2,5.45,2761,20180206
520139,JAGSON AIRLI,2.75,2.75,2.75,2.75,537,20180206
520151,SHREY SH LOG,460,549.9,433.05,523.15,3595,20180206
520155,STARLOG,54.15,57.9,54.15,54.95,542,20180206
521005,INDOVATION,11.8,11.8,11.5,11.5,500,20180206
521016,INDO COUNT,94.7,97.4,91.55,94.8,96282,20180206
521018,MARAL OVERS,35,37.25,33.1,37.1,23373,20180206
521030,NAKODA,0.44,0.44,0.44,0.44,5695,20180206
521034,SOMA TEXTILE,12.8,13.75,12.8,13.49,29363,20180206
521038,TAM.JAI.MILL,5.2,5.22,5.2,5.22,301,20180206
521064,TRIDENT,70,70.75,68,68.9,277953,20180206
521068,HISAR SPIN.,21.35,21.35,20.5,21.35,12500,20180206
521070,ALOK INDS.,3.38,3.54,3.38,3.44,1288231,20180206
521082,SPENTEX INDS,5.31,5.31,5.31,5.31,8670,20180206
521097,AMARJOTHI SP,148,151.6,144.2,148.55,7370,20180206
521105,OLYMPIA IND.,231,243.5,220.4,240.75,1891,20180206
521109,NAGREEKA EXP,33.1,36.5,33.1,33.1,17134,20180206
521113,SUDITI IND.,76.5,76.5,76.35,76.35,10534,20180206
521131,SBFL,7.6,7.62,7.6,7.62,817,20180206
521141,ADITYA SPIN.,8.31,8.31,8.11,8.11,1081,20180206
521149,PRIME URBAN,19.55,20.95,19.5,20.6,9973,20180206
521151,DHANLXMI FAB,32.55,34,32.55,34,15,20180206
521161,SRI LAK.SAR.,25.6,25.6,25.6,25.6,500,20180206
521163,ZODIAC CLOTH,190,193,177,184.25,5766,20180206
521167,FRONT BUSS,9.5,9.5,9.5,9.5,5602,20180206
521180,SUPER SPIN.,15.6,16.8,15.3,16.6,18703,20180206
521194,SIL INVEST,400,400,400,400,693,20180206
521200,SURYLAK.COTT,80.9,81.75,76.35,79.2,15364,20180206
521206,SAMTEX FASH.,4.36,5,4.36,4.69,9353,20180206
521216,DHAN ROTO SP,36.55,36.55,36.55,36.55,530,20180206
521220,DAMOINDUS,110.2,118.95,108.55,112.7,8574,20180206
521226,UNI ROYAL IN,9.7,9.81,9.7,9.81,3200,20180206
521240,SAMBANDAM SP,132.05,146.8,131.4,140.1,2146,20180206
521242,KANDAGIRI SP,40,41,37.9,37.9,5136,20180206
521248,KITEX GARMEN,265,271.35,253,267.2,14042,20180206
522001,CRANEX LTD.,19.9,19.9,19.9,19.9,500,20180206
522004,BATLIBOI LTD,31.6,33.25,31.6,33,17966,20180206
522005,AUSTIN ENGG.,101.7,101.7,91.6,99.6,9868,20180206
522014,UNITED DRILL,275,280,274.1,280,375,20180206
522017,FLUIDOMAT,188,196.45,181.15,183.1,3887,20180206
522029,WINDSOR MACH,99.5,105.7,98,103.05,29533,20180206
522034,SHANTHI GEAR,135.9,135.9,130.05,134.4,63328,20180206
522042,SM ENERGY,4.06,4.06,4.06,4.06,100,20180206
522064,HONDA SIEL,1340,1372.65,1300,1329.75,3497,20180206
522073,HITECHGEAR,452,460,438,453.8,2207,20180206
522074,ELGI EQUIP,301.1,312.1,301.05,308.95,1745,20180206
522085,STONE INDIA,36.9,36.9,36.9,36.9,3842,20180206
522101,KILBURN ENGG,80,82,78.1,80.25,39502,20180206
522105,BIRLA PRETEC,6.99,7,6.65,6.99,42734,20180206
522108,YUKEN INDIA,4170,4464.9,3900,4334.6,17604,20180206
522113,TIMKEN (I),823.6,871.8,800,854.2,7579,20180206
522122,VOITH PAPER,800,846.95,790,818.55,369,20180206
522134,ARTSON ENG,85,86.9,80,84.05,47545,20180206
522152,SOLITAIR MC,69.7,70,59,69.05,37441,20180206
522163,DIAMONPOWER,16.5,17,16,16.25,57034,20180206
522165,INDSIL HYD,153,153,145.45,148.55,20096,20180206
522183,ITL INDUSTRS,278.55,291,278.55,286.55,13282,20180206
522195,FRONTIER SPR,190,199.7,188.5,195.4,7933,20180206
522205,PRAJ IND.LTD,93.55,94.45,87,91.35,286172,20180206
522207,RASANDIK ENG,181.45,181.45,181.45,181.45,1150,20180206
522209,YOGI SUNGWON,2.3,2.32,2.12,2.14,4326,20180206
522215,SWISS GLASS,171,180,169,179.95,2236,20180206
522217,GUJ APOIND,205,207,193.5,201.25,2505,20180206
522229,TANEJA AERO.,54,58.4,53,54.25,42971,20180206
522231,CONART ENG.,46,49.7,44,46.5,7863,20180206
522241,M.M.FORGINGS,998,1078,965.5,1052.95,873,20180206
522249,MAYUR UNIQ.,464,479.9,440.1,473.7,2462,20180206
522251,CENLUB INDUS,55,55.75,53,53.35,6252,20180206
522257,RAJOO ENGIN.,45.1,49.8,45.1,48.75,134304,20180206
522261,DOLPHIN OFF.,94.9,94.9,89,92.2,68892,20180206
522263,JMC PROJECTS,486,492.05,465.65,488.8,8690,20180206
522267,VEEJAY LAKSH,56.5,56.5,52.25,54,3471,20180206
522275,GET&D,360.55,393.05,360.55,377.4,27006,20180206
522281,RAM RAT.WIRE,187.5,192,177,180.5,35742,20180206
522285,JAY NECO IND,9.2,9.66,8.74,9.66,145846,20180206
522287,KALPA.POWER,428,432,389.9,426.75,10840,20180206
522292,CHANDNI TE,37.05,39,37.05,38,4457,20180206
522294,T & I GLOBAL,75,79,72.35,75.3,4672,20180206
522295,CONTROL PRNT,435.05,460,415,459.75,2390,20180206
522650,BEMCO HYDRAU,163.5,163.5,151.05,151.5,115,20180206
523007,ANSAL BUILD.,75.9,83.75,75.9,81.2,3148,20180206
523011,WEIZMANN LTD,49.95,50.5,48.75,48.75,304,20180206
523019,B.N.RATHI SE,39.75,39.75,37,38.45,6033,20180206
523021,RISHITECH,74.9,75.75,67.95,73.05,13563,20180206
523023,SINCLAIR HOT,386,420,385.1,411.4,30160,20180206
523025,SAFARI IND.,470,504.4,470,499.85,5057,20180206
523100,COSMO FERR.,28.7,28.85,27,28.8,3530,20180206
523116,SANCO TRANS,259.95,261.9,245.05,246.2,430,20180206
523120,ADOR MULTI.,20.55,20.55,20.55,20.55,2,20180206
523127,EIH ASSO.HOT,440.6,450,440,440,34,20180206
523133,BONANZA IND.,19,19.5,19,19.5,370,20180206
523144,MEDI CAPS,27.45,27.45,25.25,26,3419,20180206
523151,OTCO INTERN.,52.05,52.05,52.05,52.05,1025,20180206
523160,MORGAN CRU,1031,1031,965.15,997.95,2573,20180206
523204,ABAN OFFSHO,182,183.35,177.25,180.15,331532,20180206
523207,KOKUYOCMLN,115.25,124.3,113.5,122.2,32780,20180206
523229,BHARAT SEATS,185,195,176,193.05,64674,20180206
523248,MACHINO PLAS,220,220,215.9,220,702,20180206
523260,PEARL POLYME,31.6,33,31.55,31.7,3228,20180206
523261,VENKEY'S (I),2577,2650,2477.65,2609.05,6786,20180206
523269,ADVANI HOTEL,65.1,67,63,64.25,4167,20180206
523277,G.V.FILMS,0.66,0.71,0.61,0.68,232206,20180206
523283,SUPER HOUSE,126.5,147.75,126.5,147,4062,20180206
523289,RAMA VISION,18.9,18.9,18.9,18.9,3226,20180206
523301,TCPL PACK,619,632,600,630,5301,20180206
523319,BALMER LAWRI,224.95,229,221.2,227.25,31702,20180206
523323,KOVAI MEDI.,1255,1255,1200,1231.3,3825,20180206
523329,ELDECO HOUS.,2037.85,2245,2037.85,2108.35,955,20180206
523367,DCMSHRIRAM,537.6,575,536.05,541.15,31529,20180206
523369,DCM SHR.IND,250,251.65,228,244.05,23875,20180206
523371,MAWANA SUGAR,58.4,63.45,57.7,60.35,46300,20180206
523384,MAH.RAS.APEX,179,179,171.3,172,36873,20180206
523385,NILKAMAL L,1650.1,1671.85,1600,1644.05,5676,20180206
523387,TRITON CORP.,0.31,0.32,0.3,0.32,43221,20180206
523391,NAHAR POLY,64,66.4,63.15,64.85,10721,20180206
523395,3M INDIA LTD,18277.85,18666.4,18255,18468.3,425,20180206
523398,JCHAC,2200,2240,2140.05,2202.8,1755,20180206
523405,JM FINANCIAL,149.5,155.25,144,154.55,140857,20180206
523411,ADCINDIA,218,228.9,205,223.85,1964,20180206
523419,TAMIL.TELE.,2.57,2.57,2.57,2.57,750,20180206
523445,REL INDL INF,454,467.35,436.15,456.55,120418,20180206
523457,LINDEINDIA,485,495,472,479.55,10564,20180206
523465,IND.BANK HSG,49.4,49.4,49.4,49.4,1747,20180206
523475,LOTUS CHOC,47.75,52,47.5,50.9,18672,20180206
523483,PACIFIC IND.,135.05,154,135.05,140.05,196,20180206
523489,CMM HOSPITAL,30.9,30.95,28.55,30.95,40059,20180206
523523,RAINBOW PAP.,3.07,3.38,3.06,3.1,58518,20180206
523537,APM INDUS.,58.1,63.75,57,61.25,10416,20180206
523539,PRECISION WR,230,245.95,228,236.8,17430,20180206
523558,NETWORK LTD.,4.77,4.77,4.77,4.77,10,20180206
523566,MARTIN BURN,39,42.5,39,42.5,110,20180206
523574,FEL,38.3,39.7,36.8,38.95,271829,20180206
523586,IND.TONERS,255,270,245,265.75,11698,20180206
523592,JENSON &NICH,5.42,5.5,5.42,5.5,2000,20180206
523594,KUNSTSTOFFE,32,32,29.65,31.9,1136,20180206
523598,SHIPP.CORPN,69.9,72.2,67.25,71,198357,20180206
523606,SIKA INTER.,196.3,196.3,186.5,186.5,495,20180206
523610,ITI LTD.,101.1,102.2,95.1,98.75,89770,20180206
523618,DREDGING COR,670,729,650.1,712.6,206975,20180206
523620,PHARMASIA,40.4,40.45,39.5,40.45,2670,20180206
523628,PODDAR,1000.05,1149,1000,1148.55,224,20180206
523630,NATIONAL FER,55.5,59.75,55.35,58.75,352783,20180206
523638,IP RINGS LTD,201.85,201.85,187,192.1,5425,20180206
523642,PI INDUS.LTD,840,840,812,822.15,18647,20180206
523648,PLASTIBLEND,193,199.85,187,192.75,24579,20180206
523660,WATERBASE,298,328.25,298,322.95,649745,20180206
523672,FLEX FOODS,127.85,131.95,120,128.95,19691,20180206
523694,APCOTEX IND,452,455.05,440,450,1780,20180206
523696,FORTIS MLR,55.45,55.95,54.65,55.8,9597,20180206
523704,MASTEK LTD,415,481.6,415,468.4,105787,20180206
523708,EIMCO ELECON,490,528,460,497.9,1378,20180206
523710,SAYAJI HOTEL,253,266,253,266,255,20180206
523716,ASHIANA HOU,169.3,179,166.45,176.35,30713,20180206
523722,SVAM SOFTWAR,0.9,0.9,0.89,0.89,4650,20180206
523724,VIJAY SHA.BU,24,24.45,22.55,24,22900,20180206
523736,DPL,133.2,133.2,122.3,131.6,16418,20180206
523754,EPC INDUS.,151.05,163.85,151.05,162.5,90827,20180206
523756,SREIINFRA,72.5,77.4,72.5,76.35,697315,20180206
523768,GUJ.BOROSIL,104.95,115.35,104.45,114.4,68655,20180206
523792,MAZDA LTD,362,375,352.15,363.2,7808,20180206
523796,VICEROY HOTE,15.5,15.9,14.8,15.2,132347,20180206
523820,NEOCORP INTE,3.42,3.42,3.25,3.42,39951,20180206
523826,SOVEREIGN DI,13.28,13.28,13.28,13.28,150,20180206
523828,MENON BEAR.,100,106.25,99.6,104,18793,20180206
523836,GUJ.RAFFIA,68.9,68.9,68.9,68.9,150,20180206
523838,SIMPLX INFRA,579.95,579.95,539.3,546.4,4350,20180206
523840,INN.TECH.PAC,75.6,78,72,77.2,67065,20180206
523842,SUPER TANNER,6.27,6.6,6.27,6.5,14002,20180206
523844,INVICTA MED,3.99,3.99,3.99,3.99,300,20180206
523846,SKYPAK SERV.,2.76,2.76,2.76,2.76,100,20180206
523850,AXTEL INDUS.,104.75,109.8,102,106.85,6532,20180206
523874,PRECI CONTNR,0.33,0.33,0.33,0.33,1000,20180206
523890,DS.KULKARNI,19.8,19.8,18.05,18.1,12077,20180206
524000,MAGMA FIN,149.6,152.4,147.25,150.6,7411,20180206
524013,HIND.FLUROCA,15.45,15.5,15.24,15.24,1880,20180206
524019,KINGFA,851.15,970,851.15,935.5,4047,20180206
524031,PATIDAR,9.43,9.43,9.43,9.43,200,20180206
524037,RAMA PHOSPH,85.5,95.95,85,91.3,5853,20180206
524038,VENLON ENTR,3.52,3.87,3.52,3.87,425,20180206
524051,POLYPLEX,473,483,460,476.1,6626,20180206
524075,ALBERT DAVID,356,370.8,353.1,364.05,1456,20180206
524080,HAR.LEATHER,50.35,50.35,50.35,50.35,828,20180206
524084,MONSANTO (I),2490,2490,2401,2473.95,562,20180206
524091,ACRYCIL LTD.,500.6,528,500.6,527,684,20180206
524109,KABRA EXTR,125,129.1,121.5,127.3,29224,20180206
524129,VINYL CHEM,103.45,105,95,102.6,65766,20180206
524136,PEE CEE COSM,128,137,124.45,136.5,2935,20180206
524164,IOL CHEM PH,70.2,75,70.2,73.4,57079,20180206
524174,KESAR PETRO,37.9,39.4,36.1,38.25,457897,20180206
524200,VINATI ORG.,870,870,792.6,819.15,5587,20180206
524202,LACTOSE(I),127.5,130.8,124.5,124.5,2500,20180206
524204,TEESTA AGRO,39,39,38.9,38.9,45,20180206
524208,AARTI INDUST,1069.95,1107.95,1033.05,1099.5,11244,20180206
524212,WANBURY LTD,41.65,43.5,41.45,41.95,8490,20180206
524218,RESONANCE,34.6,34.8,32.65,32.8,3643,20180206
524226,GUJ AMB EXP,219.8,227.4,217,225.95,46410,20180206
524230,RASHTR.CHEM.,81,81.9,78,80.25,1018435,20180206
524280,KOPRAN LTD.,65.7,67.7,64.1,67.15,70461,20180206
524288,AIMCO PESTI.,173.2,182,173.2,173.2,7751,20180206
524314,GUJ.TERC LAB,12.7,13,12.64,13,2021,20180206
524324,SEYAIND,595,598.8,556.05,590.05,3582,20180206
524330,JAYANT AGRO,329.5,349,315.5,333.3,13567,20180206
524332,BCL,143,143,143,143,16638,20180206
524336,SH.HARI CHEM,47.5,50.95,47.5,47.55,1522,20180206
524342,INDOBORAXC,391.6,412,391.6,398.35,666,20180206
524348,AARTI DRUGS,565,609.55,564.05,592.75,1771,20180206
524370,BODAL CHEM,151.5,151.5,135,148.5,57370,20180206
524372,ORCHIDPHAR,16.85,17.25,16.05,16.85,119990,20180206
524394,VIMTA LABS,183,194.45,179.3,189.9,16764,20180206
524396,BIOFIL CHEM,13.9,15.1,13.9,15.1,5108,20180206
524400,ISHITA DRUGS,20.75,21.7,20.7,20.7,580,20180206
524404,MARKSANS,36.05,38,35.95,37.8,782362,20180206
524408,UNIV.STARCH,27.3,27.3,27.3,27.3,3000,20180206
524412,AAREY DRUGS,53.1,53.75,49.1,49.8,174150,20180206
524440,CAMEX LTD,34,35.45,33.4,35.15,22779,20180206
524444,KAVITIND,17,17,16.95,16.95,700,20180206
524470,SYNCOM FORM.,1.62,1.62,1.58,1.58,476887,20180206
524480,RIDHI SIDHI,690.1,775,690.1,746.15,8537,20180206
524494,IPCA LAB LTD,529.95,569.9,522.15,556.3,9592,20180206
524500,KILITCH DRUG,79.5,79.5,76,78.15,4555,20180206
524506,CORAL LAB.,598.35,598.35,570,575.15,2461,20180206
524516,BACIL PHARMA,4.44,4.44,4.21,4.21,920,20180206
524518,KREBS BIOCHM,127.3,139,127.3,136.95,1528,20180206
524520,KMC SHIL,19.85,21.1,19.45,20.45,53289,20180206
524522,LAFFANS PETR,24,25.7,23.8,25.7,12875,20180206
524542,SUKJIT STRCH,462,500,462,480.15,682,20180206
524558,NEULAND LAB.,731,748.8,690,709.2,6646,20180206
524564,GAYATRI BIO,9.95,9.95,9.95,9.95,100,20180206
524570,PODDAR PIGM.,280,295,280,284.55,3036,20180206
524576,VIVID IND,40.35,50,40.35,46.5,21152,20180206
524580,PRIYA LTD.,47.15,47.15,42.75,42.75,1615,20180206
524582,TIRUPATI STA,21.25,21.25,21.25,21.25,2000,20180206
524588,EMEDTECH,5.16,5.16,5.16,5.16,50,20180206
524592,JD ORGOCHEM,3.98,3.98,3.98,3.98,3802,20180206
524594,ASHOK-ALCO,99,103,95.5,101.75,3648,20180206
524598,AKSHARCHEM I,675,704.65,675,702.25,1919,20180206
524606,BERYL DRUGS,14.01,14.01,13.5,14,3205,20180206
524610,RATHI GRAPH.,16.6,16.6,15.6,16,6895,20180206
524622,ISTRNETWK,4.59,4.59,4.59,4.59,1170,20180206
524624,GAGAN GASES,9,9,9,9,1,20180206
524628,PARKER AGRO.,12,12,12,12,400,20180206
524634,ALU FLUORIDE,106.1,114,106.1,112.6,29324,20180206
524640,ARCHITORG,49.4,50,47.5,49,43140,20180206
524648,INDO AMINES,96,100.95,91.45,97.45,13460,20180206
524652,IND.SWIFT LT,8.7,8.7,8.32,8.32,12700,20180206
524654,NATURAL CAPS,132,132,131.85,131.85,855,20180206
524663,BH.IMMUN&BIO,22.85,25.25,22.85,22.85,32770,20180206
524667,SOTL,1428.65,1550,1420.05,1530.15,3008,20180206
524669,HESTER BISC,1462.6,1499.95,1436.5,1467.7,2866,20180206
524687,BASANT AGRO,7.48,7.48,6.96,7.33,80149,20180206
524689,PARENT.DRUGS,18.65,18.65,18.65,18.65,950,20180206
524699,KILBURN CHEM,125,125,97.25,109.15,24869,20180206
524703,SANDU PHARMA,33.75,36,33.75,35.95,5543,20180206
524709,NACLIND,44,45.9,41.5,43.4,115188,20180206
524711,VISTA PHARMA,39,40.5,38.5,38.95,42664,20180206
524715,SUN PHARMA.,535,555,531,551.9,1261061,20180206
524717,TITAN BIOTEC,63,64.9,61,63.4,4361,20180206
524727,SDL,41,44.9,40.55,42.05,448,20180206
524731,JENBURKT PH.,537,537,503,522,2055,20180206
524735,HIKAL LTD.,203,208,195,205.95,81463,20180206
524742,CAPLIN POINT,568,574.95,541,558.9,9505,20180206
524748,LINK PHARMA,35,36,35,36,6920,20180206
524752,COMBAT DRUGS,27.4,27.4,27.4,27.4,8450,20180206
524758,WINTAC LTD,209.6,209.6,209.55,209.55,300,20180206
524764,NUTRA,33.4,34.75,32.25,32.25,14683,20180206
524774,NGL FINE CHM,379.95,395,368,385,2016,20180206
524790,EVEREST ORG.,135,148,134.8,135.05,1299,20180206
524804,AUROB.PHARMA,600,604.2,583.35,596.25,224866,20180206
524808,PHYTOCHEM I.,61.4,63.95,60,61.65,4144,20180206
524816,NATCO PHARM,893,930,841,904.3,99806,20180206
524818,DYNAMIC IND.,73,74.75,71.05,72.3,1953,20180206
524820,PANAMA PETRO,186.1,186.1,175,178.35,23592,20180206
524824,BAL PHARMA,87.1,88.6,84.45,87.5,6373,20180206
524828,BDH INDUS.,70.9,70.9,68.3,68.95,10502,20180206
526001,JAUS POLYMER,25.75,25.75,25.75,25.75,5062,20180206
526025,GLOBUS CON,12.54,12.54,12.54,12.54,8,20180206
526027,CUBEX TUBING,23.55,24.4,23.55,23.9,507,20180206
526043,POLYMECH.MCH,36,37.65,35.8,35.8,532,20180206
526067,KCCLPLASTC,2.38,2.38,2.38,2.38,1500,20180206
526073,GALAXY BEAR.,41.15,41.15,41.15,41.15,500,20180206
526093,SATVAH.ISPAT,23.25,23.4,22.1,22.3,16901,20180206
526095,RAVILEELA GR,21.05,21.05,21.05,21.05,100,20180206
526113,UNIROYAL MAR,15.05,15.05,15.05,15.05,1300,20180206
526117,SHERVANI IND,550,560,532.5,560,574,20180206
526133,SUPERTEX IND,6.15,6.4,6.13,6.4,12652,20180206
526137,SHETRON LTD,53,57.4,51.1,56.25,6795,20180206
526139,TRANSGENE BI,2.28,2.28,2.08,2.28,12866,20180206
526143,MPL,18.9,19.45,18.05,19,19038,20180206
526159,NIKHIL ADHSV,226,244,224.35,239.75,3542,20180206
526161,SPENTA INT.,180.3,180.3,180.3,180.3,1502,20180206
526169,MULTIBASE I,604.8,617,560,598.65,8810,20180206
526173,ANDREW YULE,27.9,28.45,26.2,28,417136,20180206
526179,LUDOLOW JUTE,96,96,91,92.55,11596,20180206
526195,NEOGEM INDIA,5.15,5.15,5.15,5.15,200,20180206
526217,HITECHCORP,151.05,156.2,149.6,152.35,1953,20180206
526225,BLOOM DEKOR,52,59.6,50.05,51.75,1507,20180206
526227,FILATEX INDI,186.35,189.75,177.3,184.15,38625,20180206
526235,MERCATOR,35,36.35,33.9,35.6,442190,20180206
526247,PREMIER EXPL,405,409.95,388,403.3,2254,20180206
526263,MOLD-TEK TEC,64.95,65,62.75,62.75,2229,20180206
526285,DIVYAJYOTI I,6.28,6.28,6.28,6.28,900,20180206
526299,MPHASIS LTD,845,859.5,830,842.5,7226,20180206
526315,DIVYA.GRANIT,110,110,110,110,200,20180206
526325,ORIENT PRESS,193.8,200,193.8,198,245,20180206
526355,DURO PACK,22.05,22.1,22,22.05,2333,20180206
526365,SWARNASA,20,21.4,18,21.15,143760,20180206
526367,GANESH HSG.,127.5,136.45,125,131.8,119966,20180206
526371,NMDC LTD,129,129.35,124,127.9,614433,20180206
526381,PAT INT LOG,68,69.95,64.65,68.5,13612,20180206
526397,ALPHAGEO (I),864,864,807.5,853.6,6265,20180206
526407,RIT PRO IND,9.55,9.55,9.55,9.55,100,20180206
526409,KKALPANAIND,35.5,35.5,33,34.25,15155,20180206
526415,OK PLAY (I),100.05,100.05,100.05,100.05,8027,20180206
526423,KRITI INDUS.,37,38.7,37,37.2,90251,20180206
526433,ASM TECHNOLO,156.6,169.95,154,166,14755,20180206
526435,PERFECTPAC,251.75,251.75,251.75,251.75,35,20180206
526441,VISIONCINE,1.91,1.91,1.82,1.82,165,20180206
526443,DATASOFT APP,0.51,0.51,0.51,0.51,54,20180206
526445,INDRAYANI BI,5.22,5.48,5,5,2260,20180206
526468,EURO LEDAR F,20.35,20.35,20.35,20.35,1200,20180206
526471,WINSOME BREW,9.24,9.55,8.83,9.29,14598,20180206
526479,SKY INDUST.,38.65,45.95,38.65,45.05,6790,20180206
526490,PRATIK PANEL,2.21,2.21,2.21,2.21,200,20180206
526492,RISHIROOP,111,115.95,105.5,110.65,17324,20180206
526500,STR GRE WOO,18.9,18.9,18.9,18.9,25,20180206
526504,DOLPHIN MEDI,1.61,1.61,1.61,1.61,101,20180206
526506,SYSTAMATIX C,25.4,25.4,25.4,25.4,1248,20180206
526508,SHAHISHIP,7.99,7.99,7.99,7.99,1,20180206
526519,ALPINE HSG.,34.65,34.65,32,32.45,1643,20180206
526521,SANGHI IND.,110,113.8,106,112.2,75305,20180206
526538,MAXIMAA SYST,8.35,8.35,7.01,7.25,34974,20180206
526544,SCANP GEOM,26.4,26.5,24.65,25.5,38630,20180206
526546,CHOKSI LABOR,22.35,24,22.35,24,340,20180206
526550,CCHHL,14.55,15.1,14.55,14.6,50012,20180206
526558,JAMES HOTELS,26,26,23.65,23.65,17,20180206
526568,LONGVIEW TEA,28.5,28.5,28.5,28.5,50,20180206
526574,ENTERPR.INTE,9.45,9.45,9.45,9.45,110,20180206
526576,TECHIN,10.6,10.6,10.6,10.6,1180,20180206
526582,TPL PLAST,540.1,540.1,480,508.55,13430,20180206
526586,WIM PLAST LT,1220,1229,1126,1212.65,4973,20180206
526596,LIBERTY SHOE,206,211,200,209.95,5898,20180206
526604,LIPPI SYSTEM,17.5,17.5,17.5,17.5,500,20180206
526608,ELECTROTHERM,145,153.45,141.25,149,8694,20180206
526612,BLUE DART EX,4528.05,4690,4410,4566.5,824,20180206
526614,EXPO GAS,9.11,9.97,9.11,9.5,12040,20180206
526616,NAT.PLASTIC,57,58.95,56.05,57.9,5338,20180206
526622,MFL INDIA,0.2,0.2,0.2,0.2,53190,20180206
526640,ROYALE MANOR,12.27,12.49,12.12,12.38,14589,20180206
526642,MIRZA INTER,124.8,133,121.05,131.65,48979,20180206
526650,TOURISM FINA,149,152,144,148.3,181102,20180206
526654,THAKKERS DEV,82,84,82,84,120,20180206
526662,RAJDARSHAN,20.5,20.5,19,20.45,1230,20180206
526666,BHARTIYA INT,439,450,435,439.3,1379,20180206
526668,KAMAT HOTELS,114.7,116.9,101.55,105.05,230843,20180206
526671,MKEL,2.36,2.36,2.36,2.36,1,20180206
526683,HOTEL RUGBY,2.7,2.7,2.7,2.7,1304,20180206
526687,POLO HOTELS,7.78,7.85,7.77,7.77,12350,20180206
526703,ECOPLAST LTD,109,120,109,118,3237,20180206
526705,ELEGANT MARB,170.15,187.8,162.35,171.1,553,20180206
526707,ALCHEMIST LT,11.75,11.85,11.74,11.85,3404,20180206
526717,GOPALA POLY.,147.25,148.85,137.3,147.95,137214,20180206
526721,NICCO PARKS,37.6,37.6,36.3,36.4,2911,20180206
526723,NTC INDUST,42,45.5,42,42.75,841,20180206
526725,SANDESH LTD.,1065.6,1099,1036,1068.6,405,20180206
526727,GARNET CONST,28.4,28.5,28.4,28.5,7776,20180206
526729,GOLDIAM INT.,75,76,71.75,74.15,14747,20180206
526731,BRIGHT BROS.,99.3,103.5,99.3,99.3,4965,20180206
526737,CORPOR COUR,20.45,20.45,20.45,20.45,3500,20180206
526739,NARMADA GEL,148,150,140.05,150,515,20180206
526747,P.G.FOILS,163,181,163,176.9,5063,20180206
526751,GRATEX INDS.,14.5,14.5,13.77,14.5,1191,20180206
526755,VELAN HOTELS,6.02,6.95,6.02,6.95,393,20180206
526761,HOWARD HOTEL,8.29,8.29,8.29,8.29,26,20180206
526775,VALIANT COMM,73.05,77,72.6,75.5,8133,20180206
526783,DR.AGAR.EYE,684.9,684.9,673.95,673.95,682,20180206
526795,MAHASAGAR TR,5.4,5.4,5.4,5.4,500,20180206
526797,GREENPLY IND,319,330.1,310,313.3,15354,20180206
526801,PSL LTD,4.27,4.27,4.18,4.18,11462,20180206
526807,SEAMEC LTD,155.05,159,152.65,157,600,20180206
526817,CHEVIOT CO.,1326,1396,1326,1367.6,4584,20180206
526821,DAI-ICHI KAR,402,433,370,427.5,19505,20180206
526827,SPICE ISLAND,21.3,21.5,20.85,20.9,194,20180206
526829,CONFI PETRO,29.95,30.5,29.95,29.95,450977,20180206
526849,BANARAS BEAD,58.5,61,58.5,60.45,1588,20180206
526853,BILCARE LTD.,60.3,66,60.3,63.95,19480,20180206
526859,INTER ST.FIN,0.44,0.44,0.44,0.44,1000,20180206
526861,RISHI LASER,34.5,36,34.5,36,1307,20180206
526871,INTEC CAP,38.05,41.4,37.7,41.4,10612,20180206
526881,63MOONS,90.1,91.7,87.05,90.45,77645,20180206
526885,SARLA PER F,56,63,54.45,61.4,68104,20180206
526899,HIMALAYA INT,35.4,36.9,35.4,35.55,170838,20180206
526905,PADMAIND,79.8,79.8,76,79.8,11474,20180206
526917,CHD DEV LTD,16.95,17.5,16.95,16.95,203009,20180206
526921,21ST CEN.MGM,39.7,39.7,39.7,39.7,510,20180206
526927,DION,38.3,38.3,35,36,8249,20180206
526931,HARIYANA SH.,73,83.85,73,83.05,10514,20180206
526935,M.B.PARIKH,7.8,7.8,7.8,7.8,400,20180206
526945,TYROON TEA,53.6,53.6,53.45,53.6,902,20180206
526947,LA-OPALA RG,604,611,589.2,600.05,5150,20180206
526951,GOLDEN LAMIN,622,665,622,649.2,4164,20180206
526953,VENUS REMEDI,79.2,79.2,71.2,76.3,40227,20180206
526957,UDL,55,55,55,55,6688,20180206
526965,GUJ.CRAFT IN,48,48.95,46.95,46.95,571,20180206
526971,DHOOT I.FIN.,60.65,69.75,57.6,61.9,5934,20180206
526981,SHRI BAJRANG,19.9,19.9,18.55,19.2,3663,20180206
526987,URJA GLOBAL,8.24,8.24,8.24,8.24,77344,20180206
527001,ASHAPURA LTD,77.75,81.5,77.15,78.65,127024,20180206
530001,GUJ.ALKALI,706.45,726.4,695,722.3,22463,20180206
530005,INDIA CEM.,147.9,152.25,141.9,150.35,920449,20180206
530007,JK TYRE IND,164.95,173.8,158.45,167.7,182186,20180206
530011,MANGLR.CHEM,62,63,60,61.45,20979,20180206
530017,STD.INDUST.,21.6,21.7,20.7,21.5,12568,20180206
530019,JUBILANT,900,990,890.4,923.45,185904,20180206
530023,FORTUNE FIN.,248.95,248.95,215.6,220.1,103819,20180206
530035,SANTOSH FINE,13.73,14.5,13.73,14.4,510,20180206
530043,ACKNIT IND,101,104,96.5,101.2,10790,20180206
530045,TITAN SECUR.,5.52,6.1,5.52,6.1,850,20180206
530047,MOHOTAIND,318,319.7,280,297.4,9121,20180206
530049,J.J.EXPORTER,5.29,5.29,5,5,1049,20180206
530067,CSLFINANCE,562,609.9,562,585,2038,20180206
530073,SANGHVI MOVE,160,171,160,163.45,8524,20180206
530075,SELAN EXPLOR,217.55,227.7,217.55,224,9548,20180206
530077,FRESHTROP FR,152.25,157.6,150,154.5,73013,20180206
530079,FAZE THREE L,77,84.6,71.5,73.9,13058,20180206
530093,ACE INDIA LT,2.19,2.19,2.19,2.19,325,20180206
530111,RAJ PACKAGIN,38,39.95,35.25,37.3,4047,20180206
530117,FAIRCHEM,390,390.5,370,384.8,2135,20180206
530119,NATRAJ PROTE,37.85,38,36,36,3592,20180206
530125,SAMRAT PHARM,90.1,111.95,90.1,107.9,7496,20180206
530127,NPR FINANCE,34.2,34.2,31.6,33.05,9291,20180206
530129,NILE LTD.,792,825,740.1,794,11825,20180206
530131,UDAIPUR CEME,25.2,25.7,24.3,25.35,323561,20180206
530133,AMCO INDIA L,42,46.05,41.75,41.75,2967,20180206
530135,OPTIEMUS,262.1,267.95,259,266,13330,20180206
530145,KISAN MOULD.,160,177,159,174.65,100939,20180206
530149,KSL & IND.,8.67,8.69,8.67,8.67,5713,20180206
530151,VIJAY TEXTIL,52.5,52.5,51.05,51.05,3746,20180206
530163,KERALA AYUR,88,88.95,86.4,86.75,9735,20180206
530167,MOONGIPA CAP,9.95,9.95,9.95,9.95,120,20180206
530169,MOHIT PAPER,13.53,14.94,13.53,14.05,2923,20180206
530175,ODYSSEY TECH,36,39.9,36,38.7,9306,20180206
530185,SURAT TEXT.,4.95,5.25,4.95,4.96,78703,20180206
530191,CHROMATIC IN,2.28,2.46,2.24,2.44,69720,20180206
530199,THEMIS MEDIC,520.1,592.3,502.6,568.8,1013,20180206
530201,KALLAM SPG.,19.4,22.9,19.4,22.1,59268,20180206
530207,BRAWN BIO,62.05,62.05,62,62.05,850,20180206
530215,KINGSINFRA,20.4,21.9,19.9,20.9,16590,20180206
530233,AURO LAB.,83.8,88.2,83.8,84.7,5472,20180206
530239,SUVEN LIFE S,190,194.9,185.6,193.65,124331,20180206
530245,ARYAMAN FIN.,49,49,48.95,48.95,200,20180206
530251,RISA INTL,1.15,1.15,1.15,1.15,6588,20180206
530259,INTER ST.OIL,20.35,20.35,19.35,19.35,1521,20180206
530263,GLOBAL CAP.,4.89,4.89,4.89,4.89,2,20180206
530265,SAINIK FIN.,35.25,35.25,35.25,35.25,39,20180206
530299,KOTHARI PROD,180,188.9,180,186,4731,20180206
530305,PICCADILY AG,13.95,14.25,13.75,13.8,59769,20180206
530307,CHAMANLAL SE,150,150,143.6,144,32936,20180206
530313,LAUREL ORGAN,51.55,51.55,51.55,51.55,12500,20180206
530315,HIND.TIN WRK,75.25,80,75.1,76.45,55428,20180206
530317,GODAVARI DRU,34,35.5,32.25,34.75,5361,20180206
530331,PREMCO GLOB.,375,431.95,375,390.35,1509,20180206
530333,EMGEE CABLES,17.6,17.6,17.5,17.6,7100,20180206
530341,MUKESH BABU,81.15,95,81.15,83.3,2054,20180206
530343,GENUS POWER,67.8,71,62.95,68.2,158661,20180206
530355,ASIAN OILFIE,228.4,248.9,225,236.05,53160,20180206
530357,KBS INDIA,4.13,4.13,4.13,4.13,299,20180206
530363,UGAR SUGAR,22.15,22.4,20.5,21.55,71913,20180206
530365,ORIENTBELL,291.35,292,278,284.95,4118,20180206
530367,NRB BEARINGS,139.9,154.95,130.05,151.75,42312,20180206
530369,VAMSHI RUBB.,49,49,46,46,596,20180206
530377,NILA INFRA.,19.05,20.65,18.6,20.05,1330778,20180206
530381,PETRON ENGG.,121,123.85,120,121.5,541,20180206
530401,VINYOFLEX LT,39.45,41,38.25,40.55,5890,20180206
530405,JINDAL CAP.,8.15,8.15,7.5,7.5,2497,20180206
530419,SUMEDHA FISC,37,40.5,36.55,38.15,100193,20180206
530427,CHOKSI IMAG,30.45,31.45,30,31.25,1751,20180206
530431,ADOR FONTECH,106,110,103,106.95,19382,20180206
530433,SHIVA FERT.,73,73.6,69.3,71.55,109948,20180206
530439,SIDDHA VEN,0.66,0.68,0.66,0.68,250,20180206
530445,SUMERU IND,1.2,1.2,1.2,1.2,875,20180206
530457,CINERAD COMM,3.8,3.8,3.8,3.8,1500,20180206
530459,VALSON INDUS,36.7,38.95,36.4,37.1,6813,20180206
530461,SABOO SODIUM,17.2,18.95,17.15,18.9,13714,20180206
530475,TINNARUBR,66,66.15,65,66.15,4175,20180206
530477,VIKRAM THERM,105,117.9,103,110.7,6098,20180206
530499,A.K.CAPITAL,451,475,445.35,474.35,7888,20180206
530517,RELAXO FOOT.,550,609.95,550,601.45,1582,20180206
530521,VIRAT INDUS.,197.95,197.95,184,190.45,2450,20180206
530525,SHEETAL DIAM,5.3,5.3,5.3,5.3,950,20180206
530543,MARG LTD,19.55,20.9,19.55,19.8,79730,20180206
530545,COSCO INDIA,351,354.95,319,345.75,5596,20180206
530549,SHILPA MEDIC,510,522.95,474,517.05,6114,20180206
530555,PARAMOUNT CO,14.8,16.1,14.61,16.1,306136,20180206
530557,NCL RESEARCH,1.55,1.55,1.55,1.55,14904,20180206
530565,ARCHANA SOFT,2.23,2.23,2.14,2.14,420,20180206
530577,LADDERUP FIN,32,32,32,32,305,20180206
530579,GOLDEN GOEN,7.78,8.08,7.78,7.94,21358,20180206
530585,SWASTIK INV,155,159.95,147.9,150,4590,20180206
530589,PRIMA PLASTI,168,196,168,190.85,13937,20180206
530609,CARNATION IN,43,47.5,42.6,43.4,2609,20180206
530615,GARG FURNACE,10.16,10.69,10.16,10.69,60,20180206
530617,SAMPRE NUTRI,61.65,67.35,61.15,61.15,12528,20180206
530621,AAIL,53.5,57,53,53.45,24073,20180206
530627,VIPULORG,187,187,172.65,172.65,8622,20180206
530643,ECORECO,62,66.9,60.85,66,4199,20180206
530655,GOODLUCK,100.55,103.65,96.5,101.2,26284,20180206
530675,YORK EXPORTS,12.2,12.2,12.2,12.2,5900,20180206
530677,SUPREME HO,26.75,26.75,26.75,26.75,1,20180206
530689,LYKISLTD,36.7,40.5,36.7,40.5,6028,20180206
530695,PRIME PROP,31.6,34.95,31.6,33.1,6495,20180206
530697,ZENLABS,49.5,49.5,46,47,1458,20180206
530699,RAJRAYON,0.62,0.62,0.6,0.6,25946,20180206
530703,INFO-DRIVE S,0.19,0.19,0.19,0.19,9000,20180206
530709,GOWRA LEASNG,25.8,25.8,25.8,25.8,100,20180206
530711,JAGAN LAMPS,16.35,16.35,16.35,16.35,2913,20180206
530715,ALPS INDS.,4.77,5.07,4.77,4.9,8770,20180206
530721,ANGIND,5.99,5.99,5.79,5.82,4105,20180206
530735,SUPER BAKERS,11.7,11.7,11.7,11.7,100,20180206
530741,OVOBEL FOODS,17.6,17.6,17.6,17.6,2000,20180206
530759,STERL.TOOLS,340,375.4,340,373.9,2360,20180206
530773,IVRCL LTD,4.6,4.93,4.52,4.69,233378,20180206
530779,DYNAMIC PORT,2.56,2.56,2.56,2.56,50,20180206
530789,CEEJAY FINAN,186.2,199.95,186,192,1454,20180206
530803,BHAGIL,295,297,280.1,295.05,18418,20180206
530811,NETVISTA INF,2.41,2.41,2.41,2.41,100,20180206
530813,KRBL LTD.,579,579,541,551.2,18686,20180206
530815,REFNOL RESIN,37,38.8,31,36.35,23046,20180206
530821,SSPDL LTD,68,68.45,63.2,65.7,8321,20180206
530825,DAIKAFFIL CH,62.4,66.85,58.5,65.5,10252,20180206
530829,CIL SECURITS,30.5,34,29.65,32.05,2602,20180206
530841,SHRIBCL,8.6,8.6,8.6,8.6,500,20180206
530843,CUPID LTD,301,319,292.25,310.85,16408,20180206
530845,SUNSHIELD CH,290,300,290,294.55,3876,20180206
530859,COSBOARD IND,35.75,40,35.75,38.5,4823,20180206
530867,SFLINTER,2.37,2.37,2.37,2.37,2005,20180206
530871,CHEMBOND CHM,251,254.95,243,244.85,35560,20180206
530879,CIFL,49.65,49.65,49.65,49.65,3000,20180206
530883,SUPER CROP.,24.85,25.8,24.7,25.1,58644,20180206
530885,AURUM SOFT,2.78,2.78,2.78,2.78,43303,20180206
530889,ALKA INDIA,0.25,0.25,0.24,0.24,71011,20180206
530897,N.G.IND.LTD.,73.7,79.5,73.7,79.35,2547,20180206
530899,ASIA PACK,19.95,19.95,19.95,19.95,105,20180206
530919,REMSONS IND.,87.95,92.25,85,90,672,20180206
530931,STANPACKS(I),7.35,7.35,7.35,7.35,50,20180206
530943,SRI ADHIKARI,22.35,22.35,22.35,22.35,5805,20180206
530951,RAMINFO,32.65,36.5,32.65,36.5,95,20180206
530953,SUNIL AGRO F,60,60,53.6,58,3956,20180206
530959,DIANA TEA CO,22.05,22.8,21.85,22.4,16175,20180206
530961,VIKASECO,34.5,36.5,33.1,35.25,883045,20180206
530965,INDIAN OIL,405,406.95,400.05,402.5,774435,20180206
530973,ALFA ICA (I),74.95,74.95,74.95,74.95,51,20180206
530977,SKCIL,154.85,169.95,154.85,164.95,3114,20180206
530979,INDIA HOME,121,121,101,120.4,10203,20180206
530991,ROOPA INDUS,13.31,13.61,13.31,13.61,501,20180206
530993,SARTHAK GLOB,11,11,11,11,25,20180206
530997,UNIQUE ORGAN,13.65,13.65,12.35,13,522,20180206
530999,BALAJI AMINE,597.7,607,549.65,590.4,24966,20180206
531025,VISAGAR FIN,0.99,0.99,0.99,0.99,80,20180206
531041,COMPETENT AU,229,235,222.2,230.85,4386,20180206
531043,DHAN JEEVAN,32.5,32.5,31.1,31.75,8459,20180206
531047,ADV POWER,2.45,2.45,2.45,2.45,50,20180206
531067,CONTIL I LTD,6.75,7,6.75,7,206,20180206
531069,VIJAY SOLVEX,557.15,557.15,557.15,557.15,2,20180206
531080,SHRI KRISH,14.6,14.6,14.6,14.6,374,20180206
531082,ALANKIT,56.65,56.65,56.65,56.65,26266,20180206
531083,NIHAR INFO,12.6,13.5,12.6,12.6,173,20180206
531088,TULIP STAR H,55.15,55.15,55.15,55.15,30,20180206
531091,UNITED CRED.,18.6,18.6,18.6,18.6,6,20180206
531092,OM MET INFRA,58.9,59,53.9,57.75,80964,20180206
531099,RUBRA MEDICA,5.69,5.69,5.69,5.69,400,20180206
531109,ISHAN DYES,45.75,46.9,44.15,46,12299,20180206
531111,GOTHI PLASCO,13.94,15.38,13.94,15.38,2300,20180206
531120,PATEL ENGG.,66,67.85,61.55,64.7,101830,20180206
531126,VIRTUALSOFT.,2,2,2,2,500,20180206
531129,INANI MARBLE,18.25,20.9,18.25,19.8,1881,20180206
531137,GEMSTONE INV,0.75,0.75,0.75,0.75,5000,20180206
531146,MEDICAMEN BI,580,617.9,575,599.2,20606,20180206
531147,ALICON,601,634.8,585,614.55,1845,20180206
531153,DILIGENT,16.8,16.8,16.05,16.8,440,20180206
531156,ALFAVISON.OV,52.35,52.35,52.35,52.35,4900,20180206
531157,ORGANIC COAT,17.05,17.05,15.45,15.55,70,20180206
531158,CATVISION,40,42,39.9,41,1601,20180206
531160,SAUMYACAP,0.23,0.23,0.23,0.23,24,20180206
531161,ABM KNOWLEDG,102.8,107.9,101.2,105.35,11343,20180206
531162,EMAMI LTD.,1060,1140,1058.65,1112.35,8906,20180206
531169,SKP SECURE.,61.75,61.75,61.75,61.75,39,20180206
531172,PRANAV.SPIN,17.5,19.1,17.5,19.1,571,20180206
531173,SYSCHEM (I),13.5,13.5,12.7,13.42,32064,20180206
531175,BLS INFOTE,0.32,0.32,0.32,0.32,34144,20180206
531176,MEFCOM CAPIT,23.1,23.15,22.8,22.8,4783,20180206
531179,ARMAN FIN,255,255,254.6,254.6,665,20180206
531196,GAGAN POLYCO,3.49,3.49,3.49,3.49,2,20180206
531198,DHANADACOL,4.05,4.05,3.67,3.68,1320,20180206
531201,SHILCHAR TEC,411,411,400,406.05,3050,20180206
531209,NUCLE.SOFT E,390,403.2,377.25,393.55,13360,20180206
531210,COLINZ LABOR,19,19,18.55,18.55,101,20180206
531212,NALIN LEASE,27.45,27.45,26.05,27.25,35,20180206
531213,MANAP FIN,99.95,105,96.8,102.25,1130911,20180206
531215,RTS POWER CO,37.3,49.75,37.3,44.7,1213,20180206
531216,COMFORT INTE,1.46,1.46,1.46,1.46,21349,20180206
531223,ANJANI SYNT.,31.7,32.35,30,30.2,8327,20180206
531227,DECO-MICA,32.75,32.75,32.1,32.75,25900,20180206
531233,RASI ELECTRO,6,6,5.7,5.7,2678,20180206
531234,VICTORY PAPR,59.35,59.4,56.6,58.95,10660,20180206
531241,LINC PEN &PL,389,404.95,385.25,393.95,1961,20180206
531246,PRIMA IND.,16,16.9,15.45,16.9,346,20180206
531253,INDIA GELAT.,108,128,108,115,1563,20180206
531254,OPTIFIN,20.9,20.9,20.9,20.9,55,20180206
531266,VST TILLERS,2439,2470,2270,2461.4,1815,20180206
531268,B2B SOFT.,14,14,14,14,500,20180206
531273,RADHE DEVLOP,15.95,16,15.5,15.5,1445,20180206
531278,ELIXIR,43.9,43.9,40.1,40.95,1731,20180206
531287,NAT PLASTIC,45,45,37.25,37.8,980,20180206
531289,NATFIT,212,219.95,194.9,205.35,15565,20180206
531300,AMIT INTNL.,3.14,3.14,3.14,3.14,602,20180206
531306,DHP INDIA LT,520.6,558,520,545,4672,20180206
531307,SRK INDUS,2.5,2.5,2.5,2.5,31,20180206
531324,ROSELABS FIN,23.25,23.25,23.25,23.25,200,20180206
531328,KRETTOSYS,32.15,32.15,32.15,32.15,4,20180206
531335,ZYDUS WELL,958,990,942,981.85,536,20180206
531337,IRISMEDIA,24.2,24.2,24.1,24.1,175,20180206
531339,JAIHIND PROJ,5.3,5.3,5.3,5.3,50,20180206
531340,BERVIN INV.,15.4,15.4,15.4,15.4,10,20180206
531344,CONTAIN.CORP,1310,1323.05,1285,1309.8,12777,20180206
531346,EASTERN TRED,93,95,91,93.15,2325,20180206
531349,PANACEA BIOT,254,274.55,254,268.75,89531,20180206
531352,PEETI SECURT,6.39,6.39,6.39,6.39,200,20180206
531358,CHOICE INT.,164,164,164,164,8902,20180206
531359,SHRIRAM ASSE,76.95,84,76.95,84,765,20180206
531364,AQUAPIV,25.25,25.25,25.25,25.25,175,20180206
531367,DOLLEX IND.,4.07,4.07,4.07,4.07,5500,20180206
531373,BYKE HOSP,180,180,165.1,171.75,23739,20180206
531381,ARIHANT FOUN,54.9,54.9,50.25,50.85,21,20180206
531398,SOURCENTRL,112.7,112.7,112.7,112.7,41,20180206
531400,ALMONDZ GLO,24,24.4,23.3,23.4,4018,20180206
531402,LWS KNITWEAR,13.3,13.3,12.07,13.24,2011,20180206
531404,ZICOM ELECTR,23.5,23.5,21,22.15,45222,20180206
531410,GUJ.FOILS,11.81,12.26,11.81,12.12,2400,20180206
531417,MEGA CORPN.,1.26,1.26,1.26,1.26,64454,20180206
531426,TAMIL.NEWSPR,370,414,370,400.35,11165,20180206
531431,SHAKTI PUMPS,527.9,545.95,505.3,541.25,53130,20180206
531437,PWASML,42.8,46,42.8,43,36693,20180206
531439,GOLDSTONE EN,13.35,13.75,13.35,13.45,15663,20180206
531444,VARDHMAN,5.8,5.8,5.8,5.8,31,20180206
531448,SAFAL SECURI,1.14,1.2,1.14,1.15,1511,20180206
531449,GRM OVERSEAS,245.1,245.1,245.1,245.1,464,20180206
531452,NCC FINANCE,1.15,1.15,1.15,1.15,300,20180206
531453,MOHIT INDUS.,32.25,33,31.85,32.4,46922,20180206
531454,POLYLINK POL,24,26,23.7,25.6,21752,20180206
531456,MINAXI TEXT.,1.54,1.54,1.47,1.47,280328,20180206
531463,GBLINFRA,103.75,103.75,103.75,103.75,1327,20180206
531467,ARNAVCORP,0.26,0.26,0.24,0.24,1270096,20180206
531471,DUKE OFFSHOR,89.7,89.7,85.2,88.65,5895,20180206
531472,CYBELE IND,6.33,6.33,6.33,6.33,710,20180206
531494,NAVKAR BUILD,19.85,20.8,19.25,20.8,34801,20180206
531497,MADHUCON PRJ,27.5,27.8,25.45,27,82903,20180206
531499,SYBLY INDS.,4.5,5,4.5,4.77,165290,20180206
531500,RAJESH EXPO.,810.95,810.95,795.5,798.35,35785,20180206
531502,ESAAR (I)LTD,2.95,2.95,2.95,2.95,2164,20180206
531508,EVEREADY (I),360,381,352,377.95,10636,20180206
531512,ORIENT TRADE,4.13,4.13,4.13,4.13,3010,20180206
531518,VIKAS GRAN,6.27,6.27,6.27,6.27,1196,20180206
531524,I.C.S.A. IND,4.1,4.5,4.08,4.08,32664,20180206
531525,ACE SOFTWARE,24,24,23.5,23.5,1734,20180206
531531,HATSUN AGRO,759,765.6,730,747.8,2449,20180206
531539,RISHABH DIGH,43.9,45.7,42.45,44.75,910,20180206
531540,MARUTI INFRA,30,30,25.15,25.2,11148,20180206
531541,AVONLIFE,14,14,13.4,13.4,1649,20180206
531543,JINDAL WORLD,580,660,554.95,609.6,41252,20180206
531548,SOMANY CRAM,680.3,700,615,678.2,1282,20180206
531550,JHAVERI CRED,6.24,6.24,6.24,6.24,500,20180206
531556,CORAL (I)FIN,32.3,34.35,32,33.35,23256,20180206
531574,VAS INFRA,11.6,13.5,10.51,11.51,4674,20180206
531583,RAP MEDIA,10.1,10.1,10.1,10.1,1946,20180206
531590,BILPOWER LTD,1.75,1.75,1.75,1.75,302,20180206
531595,CGCL,92.1,103.8,92.1,99.3,13300,20180206
531599,FDC LIMITED,225,242,221.5,240.15,13000,20180206
531608,GORANI INDUS,23.1,23.1,23.1,23.1,701,20180206
531609,KG PETROCHEM,111.8,111.8,111.8,111.8,1,20180206
531616,STARCOM,283.5,283.5,263.85,263.85,121,20180206
531624,COUNTRY COND,3.77,3.77,3.76,3.76,2990,20180206
531633,LINCOLN PHAR,210,220,202.05,215.1,20724,20180206
531638,SURAJ LTD,52.15,52.4,52.1,52.25,1220,20180206
531642,MARICOLTD,290,300,284.05,298.55,68196,20180206
531648,MAHAVIRIND,1.82,1.82,1.82,1.82,303268,20180206
531650,VAX HSG.FIN.,4.5,4.5,4.5,4.5,100,20180206
531663,YUVRAAJHPL,0.69,0.69,0.69,0.69,1000,20180206
531668,VISION CORPO,1,1,1,1,100,20180206
531686,ADVIK LABORS,6.07,6.07,6.07,6.07,1000,20180206
531687,KARUTURI GLO,2.23,2.25,2.23,2.23,869119,20180206
531688,PRITHVIEXCH,60.9,62.55,60.75,61.45,2102,20180206
531694,RAINBOW FOUN,17.2,17.2,15.6,16,1010,20180206
531717,VIDHIING,81.2,81.2,76,78.1,72114,20180206
531719,BHAGIRA.CHEM,266.05,280,265,277.7,2388,20180206
531723,STAMPEDE CAP,13.5,13.5,13.5,13.5,10979,20180206
531726,PANCHSHEEL O,84,88,82.6,87,1300,20180206
531727,MENON PISTON,30,30.7,29.65,29.65,17509,20180206
531737,GREENCREST,32.95,32.95,32.95,32.95,1,20180206
531739,GENNEX LAB,4.39,4.45,4.1,4.16,348499,20180206
531744,GINI SILK MI,220.2,229.9,220.2,229.9,61,20180206
531746,PRAJAY ENGS.,13.95,14.1,13.95,13.95,10514,20180206
531758,G.K.CONSULT.,7.02,7.02,7.02,7.02,7,20180206
531761,APOLLOPIPES,553.35,553.35,553.35,553.35,10489,20180206
531762,UNJHA FORMUL,12.5,12.55,12.46,12.46,3154,20180206
531768,POLY MEDICUR,242.2,254,242.2,249.6,889,20180206
531769,PFL INFOTECH,9.55,9.59,9.55,9.59,4739,20180206
531780,KACL,1.95,1.95,1.95,1.95,300,20180206
531784,KCLINFRA,1.81,1.81,1.81,1.81,501,20180206
531795,ATUL AUTO,412,415,392,413.05,6315,20180206
531802,PRERNA INFR,21,21,21,21,2000,20180206
531810,METAL COATIN,40.5,42.4,38.75,42.4,668,20180206
531813,GANGAPAPERS,60.5,60.5,60.5,60.5,1000,20180206
531814,TIRUPATI SAR,19.6,19.6,18.2,18.95,39800,20180206
531816,PANORAM UNI,8.52,9.34,8.4,8.75,22242,20180206
531822,RODIUM,151.5,151.5,145,145.8,5720,20180206
531842,LAHOTI OVER.,21.15,23,21.15,22.55,7332,20180206
531845,ZENITH BIRLA,0.79,0.79,0.79,0.79,64,20180206
531859,ORIENTAL VEN,482,498.8,442.05,483.9,1978,20180206
531861,JOINDRE CAPI,30,32.5,27,30.6,28417,20180206
531862,BHARATAGRI,142,146.95,125,139.5,9623,20180206
531867,UNITECH INTE,7.3,8.5,7.26,8.02,11987,20180206
531869,SACHETA MET.,46.55,46.55,46.55,46.55,60,20180206
531879,PIONEER DIS.,171,183.05,171,178,1874,20180206
531881,GMETCOAL,37.2,37.2,35.8,35.8,16210,20180206
531882,KWALITYLTD,93,93.4,89.2,89.9,178539,20180206
531888,REXNORD ELE.,55,61.5,55,61.5,5428,20180206
531892,KHANDWALA SE,24.35,24.5,23.1,24.45,232,20180206
531893,SAWACA BUSI,2.94,2.94,2.94,2.94,6397,20180206
531900,CCL INTER,15,15,15,15,1150,20180206
531904,GLOBUS CORP,0.1,0.1,0.1,0.1,13000,20180206
531917,TWINSTAR SOF,2.08,2.08,1.92,1.95,20362,20180206
531921,AGAR IND COR,480.5,480.5,480.5,480.5,122,20180206
531923,DHAMPURE SGR,15.55,15.55,13.5,13.55,4107,20180206
531925,SHANTANU SHE,7.19,7.19,7.19,7.19,6630,20180206
531934,SUPREME TEX,2.23,2.29,2.23,2.23,10285,20180206
531944,SERVOTECH EN,2.2,2.31,2.2,2.31,1202,20180206
531950,VERTEX SEC.,2.65,2.66,2.51,2.54,12079,20180206
531952,RIBA TEXTILS,102,105.95,98.5,104.05,87723,20180206
531968,IITL PROJ,19,19,19,19,963,20180206
531972,TRIDENTTOOL,11.83,11.83,11.83,11.83,18,20180206
531977,CHARTERLOGIS,18.3,18.5,16.5,18.05,390564,20180206
531978,AMBIKA COTTO,1215.05,1300.1,1215.05,1271.35,3645,20180206
531979,HIND ALUMIN,120.2,131,120,127.95,5846,20180206
531996,ODYSSEY CORP,2.19,2.19,2.19,2.19,8673,20180206
532001,INDUCTO STL.,28.1,28.1,26.7,26.75,75,20180206
532005,SAM INDUS.,21.55,21.55,21.55,21.55,1001,20180206
532015,GRAVITY (I),4.19,4.19,4.19,4.19,1452,20180206
532022,FILAT FASH,3.05,3.1,3.05,3.1,7210,20180206
532025,SOWBH MEDIA,2.8,2.8,2.8,2.8,2300,20180206
532029,SINDHU TRADE,47.7,47.7,47.7,47.7,1,20180206
532033,JAIN STUDIOS,4.4,4.4,4.35,4.35,522,20180206
532035,UNISTAR MULT,2.91,2.91,2.91,2.91,12558,20180206
532039,ZENOTECH,44,45.3,44,44.05,12235,20180206
532041,HINDUSTN BIO,0.7,0.7,0.7,0.7,206,20180206
532051,SWELECT,401,410,385,406.7,2725,20180206
532053,WALLFORT FIN,95.95,105,95.55,101.75,4394,20180206
532054,KDDL LTD,299.95,299.95,299.75,299.75,75,20180206
532056,ADINATH EXIM,28.6,28.6,27,27,810,20180206
532057,ABHINAV CAP,73,73,73,73,10,20180206
532067,KILPEST (I),133.75,137.5,127.1,132.7,12144,20180206
532070,SUPERB PAPER,29.75,30,29.3,29.95,8714,20180206
532072,INTER DIGI,0.15,0.15,0.15,0.15,500,20180206
532078,MONNET IND.,9.25,9.25,9.25,9.25,2000,20180206
532081,KSERASERA,0.28,0.3,0.28,0.3,1056030,20180206
532090,VANDANA,0.22,0.22,0.21,0.21,112110,20180206
532097,MUKAND ENGG.,42,45,41,44.2,12566,20180206
532114,AREALTY,2.95,3.1,2.95,3.1,2041,20180206
532121,DENA BANK,22.5,22.8,22,22.35,523626,20180206
532123,BSE INFRA,4.66,4.9,4.66,4.66,38430,20180206
532124,RELIAB VEN,17.9,18.7,17.9,18.7,505,20180206
532129,HEXAWARE TEC,370,371.2,356,367.35,37674,20180206
532134,BANKBARODA,151.5,158,148.5,154.4,1118089,20180206
532141,ANDHRA CEMEN,11.33,11.74,11.33,11.39,34237,20180206
532143,SKM EGG PROD,76,76.4,74,74,11297,20180206
532144,WELCORP,145,157.8,143.25,152.7,145769,20180206
532145,H.S.(I) LTD.,11,11.77,10.52,10.95,2287,20180206
532149,BNK OF INDIA,141,145.4,136.8,142.65,405184,20180206
532150,INDRAPRAST,53,54,45.35,52.9,55158,20180206
532155,GAIL (I) LTD,450,457.75,439.5,453,237630,20180206
532156,VAIBHAVGBL,677.85,685.35,639,676.2,4851,20180206
532160,GUJ.STAT.FIN,3.53,3.53,3.53,3.53,2000,20180206
532162,JK PAPER,130,134.55,127,132.1,155631,20180206
532163,SAREGAMA (I),669,693.9,644.95,684,20549,20180206
532166,ALKA SECUR.,0.47,0.48,0.46,0.48,11523,20180206
532172,SPHEREGSL,36.4,38.2,36.05,37.35,15591,20180206
532173,CYBERTECH,70.1,73.35,69,71.2,40414,20180206
532174,ICICI BANK,318.85,337.7,311.6,330.75,914562,20180206
532175,CYIENT,609.85,619,596,601.35,169034,20180206
532178,ENGINRS.(I),161.2,166.3,155.75,163.1,184511,20180206
532179,CORPN.BANK,35.7,35.7,34,34.5,42255,20180206
532180,DHANALAK.BNK,24.3,25.75,23.85,25.2,349469,20180206
532181,GUJ.MINERAL,134.2,139.35,132.1,137.1,73934,20180206
532183,GAYATRI SUGR,10.5,10.98,9.94,10.95,140821,20180206
532187,INDUSIND BNK,1670,1697,1641.2,1674.6,47552,20180206
532189,INDIA TOURIS,438,438,425,431.5,2462,20180206
532209,J & K BANK,70,70,66.05,68.7,53203,20180206
532210,CITY UNION,150.05,157,150.05,155.9,37404,20180206
532212,ARCHIES LTD,37,38.4,36,36.9,27895,20180206
532215,AXIS BANK,544.05,576.45,534.5,564.1,559306,20180206
532216,HB STOCKHOL.,45.45,47.45,45.45,45.45,14293,20180206
532218,SOUTH IND.BK,26.9,27.3,25.55,26.85,2821206,20180206
532219,ENERGY DEV.,22.75,22.75,21.45,22.3,20755,20180206
532221,SONATA SOFT.,260,282.65,255.05,272.55,116828,20180206
532230,BENGAL TEA &,54.25,54.35,54.25,54.35,450,20180206
532234,NAT.ALUM,70,71.85,67.7,70.3,807122,20180206
532240,INDIA NIPPON,960,968,900,959.9,1780,20180206
532254,POLARIS,420,458.25,420,448.7,72549,20180206
532256,NALWA SONS,1070,1135.5,1030.05,1100,720,20180206
532259,APAR INDUS.,719.95,745,690,737.5,3150,20180206
532268,ACCELYA,1344.65,1406,1344.65,1362.65,488,20180206
532271,CYBERMATE,3.15,3.21,3.15,3.15,93690,20180206
532275,LANDMARC LEI,0.76,0.76,0.75,0.76,25086,20180206
532276,SYNDICATE BN,65,65,60.1,63.3,422501,20180206
532281,HCL TECHNO,970,971,948,954.3,58162,20180206
532282,CASTEXTECH,4.99,5.24,4.99,5.12,153364,20180206
532284,TCFC FINANCE,32.8,34.95,30.3,31.55,1034,20180206
532285,GEOJITFSL,93,95.55,89.05,94.05,43633,20180206
532286,JINDAL STE,236,261.35,236,253.95,1890286,20180206
532290,BLB LTD.,6.32,6.32,6.32,6.32,1000,20180206
532296,GLENMARK PHA,579.6,583,568.05,571.75,81510,20180206
532300,WOCKHARDT,710,749,690,736.4,250979,20180206
532301,TATA COFFEE,129.95,134.8,128,133,157529,20180206
532305,IND-SWIFT LA,54.45,59.7,54.1,59.35,6846,20180206
532309,GEPIL,861,905.55,861,877.2,3290,20180206
532310,SHREE RAMA,13.65,13.65,12.35,12.6,25330,20180206
532313,MAHINDRALIFE,465,475,451,465.5,4612,20180206
532318,GEMINI COMMU,1.58,1.74,1.58,1.74,43333,20180206
532321,CADILA HEALT,399,411,373.05,404.6,111277,20180206
532323,SHIVA CEMENT,26.45,28.4,26.45,28.1,351729,20180206
532324,CINEVISTA,10.83,11.28,10.83,11,4250,20180206
532326,INTENS TECH,80.75,85.5,80.5,84.1,18672,20180206
532329,DANLAW TECH.,80,81.5,78,80,9786,20180206
532330,BIOPAC INDIA,25,27.55,25,27.55,35708,20180206
532331,AJANTA PHARM,1289,1299.6,1230,1292.5,19999,20180206
532333,HB PORTFOLIO,36.15,36.9,34.35,34.35,1160,20180206
532334,HB ESTATE DE,22,23.15,21,21.1,576,20180206
532339,COMPUCOM SOF,13.15,13.85,13.14,13.33,68156,20180206
532341,IZMO,76.25,82,75,80.55,62770,20180206
532342,COMMEX TECH,0.83,0.83,0.83,0.83,75310,20180206
532343,TVS MOTOR L,648,662.4,602.05,649.35,179922,20180206
532344,SOFTSOL (I),39.9,39.9,39.9,39.9,1000,20180206
532345,GATI LTD.,114,116.9,111.45,114.45,158171,20180206
532348,SUBEX LTX,8.4,8.6,8.16,8.44,1806042,20180206
532349,TRANSPORT CO,261,275.3,247.65,263.7,7771,20180206
532350,PADMALAYA TE,5,5.24,4.76,4.79,15051,20180206
532351,AKSH OPTIFIB,35.15,35.8,35.15,35.2,182447,20180206
532355,PICTURHOUSE,5.46,6.19,5.39,5.39,15344,20180206
532356,TRIVENI ENGG,59.8,62.95,58.1,60.4,116998,20180206
532357,MUKTA ARTS,75.35,79.45,73.9,78,13657,20180206
532362,NAGPUR POWER,45,45,37.8,39.75,1007,20180206
532365,DYNACONS SYS,39,39,37.55,37.6,7249,20180206
532366,PNB GILTS,35.1,36.95,34.15,35.75,83347,20180206
532368,YBRANTDIGI,5.55,5.8,5.55,5.68,219127,20180206
532369,RAMCO INDS.,263.55,275,255.25,268.05,43744,20180206
532370,RAMCO SYSTM,449.9,456.6,400,447.05,4271,20180206
532371,TATA TELESER,6.22,6.38,6.2,6.28,501508,20180206
532372,VIRINCHI,114.45,114.45,114.45,114.45,18379,20180206
532373,WEPSOLN,45.35,45.35,38.05,43.05,32018,20180206
532374,STER TECH,290,327.25,290,320.25,526208,20180206
532375,TIPSINDUSTR,95.95,95.95,93.75,93.75,708,20180206
532379,FIRSTOBJ,15.1,16,15.05,15.35,2153,20180206
532380,BABA ARTS,2.65,2.91,2.65,2.91,3600,20180206
532382,BALAJI TELE.,134,147,131,143.9,21637,20180206
532384,TYCHE INDS,111,115.9,101.6,112.2,12519,20180206
532386,CALIFORN.SOF,73.6,73.6,68,73.6,27800,20180206
532388,INDIAN OVER.,20.6,20.6,19.35,20.45,109230,20180206
532390,TAJ GVK HOTL,170.4,170.4,158.45,163.8,8311,20180206
532391,OPTO CIRCUIT,9.47,10,9.47,9.5,161126,20180206
532395,AXISCADES,163.5,171.75,160.3,168.95,85247,20180206
532397,ARMS PAPER,1.16,1.16,1.16,1.16,100,20180206
532398,UMESL,1.53,1.68,1.53,1.68,10050,20180206
532400,KPIT,195,209.7,193.45,205.9,237964,20180206
532401,VIJAYA BANK,60,61.8,57.25,61.35,214903,20180206
532404,SAVEN TECHNO,19,21.35,18,19,9483,20180206
532406,AVANTEL LTD,466,490.25,465.75,481.65,26302,20180206
532407,MOSCHIP SEMI,35.2,35.85,33,34.15,105831,20180206
532408,MEGASOFT LTD,13.1,14,12.85,13.23,114586,20180206
532410,TRANSCORP IN,38.95,40,38.95,38.95,14905,20180206
532411,VISESH INFO.,0.22,0.22,0.22,0.22,197435,20180206
532413,CEREBRA INTE,47.25,51.1,47.25,50.15,627732,20180206
532414,IKF TECHNO,1.09,1.09,1.09,1.09,66145,20180206
532416,MID-DAY MULT,16.25,17.65,16.05,17.65,44481,20180206
532418,ANDHRA BANK,47.5,47.85,45.1,46.9,400736,20180206
532419,SMARTLINK,98,100,96,97.7,11527,20180206
532424,GODREJ CONS,1018,1018,995,1011.4,14129,20180206
532425,GULSHAN CHEM,3,3,3,3,100,20180206
532430,BF UTILI,404,427.3,400,418.95,145119,20180206
532432,UNITD SPR,3030,3200,2999.95,3132.5,44592,20180206
532439,GOLDST INFRA,173.9,189.25,173.8,182.55,55031,20180206
532440,MPS LTD,574.4,578,560,572.05,4537,20180206
532441,RNBOWDENIM,8.9,8.9,8.55,8.9,1040,20180206
532443,CERA SANITAR,3225,3228.95,3082.75,3165.55,2542,20180206
532454,BHARTI ARTL,420.2,447.5,420.1,438.75,696125,20180206
532455,SHALIMAR WIR,16.2,16.2,16.2,16.2,2020,20180206
532456,COMPUAGE INF,41,41,40.1,40.1,9701,20180206
532457,GULSHAN POLY,78.8,79.75,75.25,79.45,17753,20180206
532459,AUNDE IND,64,64,64,64,100,20180206
532460,PONNI SUG(ER,155,172.8,143,172.8,478,20180206
532461,PUNJAB NATIO,152.35,164.5,151,160.45,1958015,20180206
532466,ORACLE FIN,4181.65,4210,4100.05,4153.3,3621,20180206
532468,KAMAHOLDING,3600,3600,3501,3525.55,179,20180206
532475,APTECH LTD,264.9,264.9,248.1,254.7,134926,20180206
532477,UNION BANK L,121.5,126.1,118.65,125.25,627378,20180206
532478,UNITED BREWA,1132.3,1149.6,1066.1,1126.95,642763,20180206
532479,ISMT LTD,13.5,14.15,13.5,13.75,18566,20180206
532480,ALLAHABAD BK,59.4,60,56,58.9,607061,20180206
532481,NOIDA-TOLL B,13.59,13.59,12.2,12.4,433737,20180206
532482,GRANULES (I),117.8,117.8,110,115.05,269890,20180206
532483,CANARA BANK,302,322,296.4,318.1,340219,20180206
532485,BALMER LA.IN,420.2,434.8,415,424.35,5700,20180206
532486,POKARNA LTD,206,206.1,195,200.55,14516,20180206
532488,DIVI'S LAB.,1014,1014,978.5,1002.95,65839,20180206
532493,ASTRA MICRO,101,106.55,98,103.95,93114,20180206
532497,RADICOKHAIT,321,343.75,316.4,333.2,379312,20180206
532498,SHRMCITYUN,1900,1935.6,1867,1904.25,5383,20180206
532500,MARUTISUZUK,8749,9110,8500,8984.45,157644,20180206
532503,RAJAPAMILLS,1055,1130,1055,1110.45,23932,20180206
532504,NAVIN FLUORI,753.1,789.8,753.1,785.9,7754,20180206
532505,UCOBANK,28.75,29.6,28.35,28.7,132978,20180206
532507,BAG FIL MED,5.75,5.95,5.65,5.84,43641,20180206
532508,JSL,97.25,104.55,91.2,100.4,60176,20180206
532509,SUPRAJIT ENG,283.1,285,263,274.75,7335,20180206
532511,EXCEL CROP.,3222,3242.85,2982.4,3197.05,1311,20180206
532513,TVSELE,336.9,348.9,336.9,336.9,12594,20180206
532514,INDRA GAS,285,293,271.65,290.7,139586,20180206
532515,TV TODAY,436.7,437.9,420,434.9,7900,20180206
532518,FLORENCE,1783.05,1999.9,1783.05,1999.9,221,20180206
532521,PALRED,85.85,86,80.5,84.9,4101,20180206
532522,PETRONET LNG,240,245.35,233.4,243.85,123340,20180206
532523,BIOCON LTD.,585,596.5,570,584.9,273697,20180206
532524,PTC INDIA,93.1,95.65,90.05,94.05,264284,20180206
532525,BANK MAHA,19.25,19.8,18.65,19.1,307846,20180206
532527,RK FORGINGS,761.35,779.8,711.25,753.6,5074,20180206
532528,DATAM GLOB,118,118,98.5,114.05,74359,20180206
532529,NDTV,42.25,42.25,39.75,40.85,6239,20180206
532531,STAR,676.25,681,640.65,670.75,42635,20180206
532532,JAIPRA,17.25,18.1,16.9,17.65,8243340,20180206
532538,ULTRATECH CM,4050,4109.15,3961.15,4093.85,11008,20180206
532539,MINDA IND,1125,1143.85,987,1058.5,90786,20180206
532540,TCS LTD.,3030,3077.85,2985.8,2995.35,519635,20180206
532541,NIITTECH,790,838.9,777,831.45,65555,20180206
532543,GULFPETRO,77.6,80,75,76.6,10045,20180206
532548,CENTURYPLY,294.95,302,281.65,293.7,31307,20180206
532553,WELENT,153.2,157.2,148,148.9,211066,20180206
532555,NTPC LTD,164,166,160.55,165.3,127194,20180206
532604,SALSTEEL,6.01,6.14,5.84,5.88,25558,20180206
532605,JBM AUTO,393,420,385.25,410.2,72076,20180206
532609,BHARATIDIL,5.99,6.16,5.6,6.15,66147,20180206
532610,DWAR SUGAR,38,42.5,38,40.35,359095,20180206
532612,INDOCO REM,260,265.65,252.95,260.8,21190,20180206
532613,VIPCLOTHNG,63.8,65.8,62.6,64.4,95142,20180206
532614,IMPEX,1.24,1.26,1.22,1.26,27618,20180206
532616,XCHANGING,56.2,59.65,56,58.05,5247,20180206
532617,JETAIRWAYS,651,718.8,640.1,709.5,417133,20180206
532621,MORARJETEX,45.1,48,45,46.9,10057,20180206
532622,GATEWAY DIST,220.95,220.95,208.15,213.2,4999,20180206
532624,JINDALPH,66.9,70.25,66.7,68.8,252,20180206
532626,PONDY OXIDES,559.95,585,540,568.75,31897,20180206
532627,JPPOWER,6,6.49,5.72,6.12,720676,20180206
532628,3I INFOTECH,5.67,6.17,5.67,6.11,1704910,20180206
532629,MCNALLYB,56.3,59,56.3,57.05,7540,20180206
532630,GOKALDAS,95,95,89,92.15,81543,20180206
532633,ALLSEC TECH,368.75,402,368.75,397.7,726,20180206
532636,IIFL,714,735.8,690,698.65,104705,20180206
532637,MAN DRUGORG,162,162,151.1,155.25,20504,20180206
532638,SHOPPER STOP,475,529,475,519.95,5374,20180206
532640,CYBER MEDIA,16.45,16.45,15.95,15.95,325,20180206
532641,NDL,131.2,142.3,128,139.65,36600,20180206
532642,JSWHL,1670,1700,1626,1688.1,310,20180206
532644,JK CEMENT,1030,1069,1000,1058.35,7189,20180206
532646,UNIPLY IND,378,399.95,375.05,388.85,18256,20180206
532647,PROVOGUE IND,5.8,5.8,5.42,5.48,29529,20180206
532648,YES BANK,330,343,324,338.55,558853,20180206
532649,NECTAR LIFE,27,28.85,25,28.5,115925,20180206
532650,MSP STEEL,22,22,22,22,3150,20180206
532651,SPL INDS,23.5,23.5,20.2,21.05,1008,20180206
532652,KARNATAKA BK,132.85,135.1,129.4,132.8,651877,20180206
532654,MCLEOD RUSSE,167.95,169.8,161.65,162.6,31006,20180206
532656,FACOR ALLOYS,3.27,3.28,3.27,3.27,117419,20180206
532658,EON ELECT,95.85,95.85,89.25,92.8,8700,20180206
532659,IDFC,50.2,52.1,49.5,51.4,1813234,20180206
532660,VIVIMED LABS,77,77.8,75,75.65,181040,20180206
532661,RANE MADRAS,740.85,803,726,776.7,6138,20180206
532662,HT MEDIA,89,94,88.5,92.7,130155,20180206
532663,SASKEN,633.9,717.85,633.9,683.9,4446,20180206
532666,FCS SOFTWARE,0.24,0.24,0.24,0.24,29583,20180206
532667,SUZLONENERGY,12.8,13,12.1,12.82,9472634,20180206
532668,AURIONPRO SO,190,211.4,180,203.2,45411,20180206
532669,SOUTHBIOTEC,3.6,3.6,3.6,3.6,11256,20180206
532670,RENUKA SUGAR,14.9,16.1,14.25,14.9,1097783,20180206
532673,KM SUGARMILL,18.7,18.7,15,15.5,42312,20180206
532674,BANNARI AMMA,282.6,285,282,284.65,69170,20180206
532676,PBA INFRASTR,16.6,17,16.6,16.85,2900,20180206
532678,BOMBAY RAYON,58.7,58.7,58.7,58.7,3825,20180206
532679,SORILINFRA,188,214,186.5,199,116295,20180206
532682,ABG SHIPYARD,11,11,10.65,10.94,5209,20180206
532683,AIAENGINEER,1405,1446,1405,1429.45,1309,20180206
532684,EVEREST KANT,48.25,51.55,48.25,51.1,189490,20180206
532686,KERNEX MICRO,44.6,44.6,44.6,44.6,2232,20180206
532687,REPRO INDIA,664.95,671.2,615.2,651.6,1116,20180206
532689,PVR LTD,1270,1339.95,1201,1327.2,17256,20180206
532690,RAMSARUP IND,1.81,1.82,1.81,1.82,1092,20180206
532692,RADHA MADHAV,23.8,23.95,22.2,23.3,172771,20180206
532693,PUNJ LLOYD,20.15,21,19.25,20.4,593793,20180206
532694,BARTRONICSIN,12.65,13.05,12.51,12.77,29865,20180206
532695,CELEBRITYFAS,16.45,16.45,15.8,16,13741,20180206
532696,EDUCOMP SOLN,6.88,6.88,6.88,6.88,14977,20180206
532698,NITINSPINNER,108.95,118.95,106.05,107.6,55266,20180206
532699,ROYALORCH,175,199.75,175,191.1,13317,20180206
532700,ENT NETWORK,665,690,665,679.4,1018,20180206
532701,SREE SAKTHI,8.85,9.7,8.8,9.7,68224,20180206
532702,GUJ PETRONET,185.2,194.95,177.7,192.5,91176,20180206
532705,JAGRAN PRAK,158.9,166.5,158.9,163.1,7481,20180206
532706,INOX LEISURE,285,285,266.7,281.8,19098,20180206
532707,DYNEMIC PRO,183,192.75,174.8,187.3,16528,20180206
532708,GVK POWERINF,18.55,18.7,18.55,18.6,1078884,20180206
532710,SADBHAV ENGG,378,399.85,362.85,397.1,16272,20180206
532711,SUNIL HITECH,11.45,11.84,11.2,11.7,379799,20180206
532712,REL COM LTD,24.45,25.45,23.75,24.6,7601031,20180206
532713,SAKUMA EXPO,160.75,177.65,160.75,175,12171,20180206
532714,KEC INTERN,349,358.1,330.3,347.85,124055,20180206
532715,GITANJALI GE,58,58,54.1,55.05,708650,20180206
532716,GILLA ARBUT,70,71,68.6,68.95,2529,20180206
532717,INDOTECHTR,182.5,190,182.5,189.1,1902,20180206
532718,PRATIBHA IND,7.85,7.85,7.51,7.8,32650,20180206
532719,BL KASHYAP,44,45.55,41.85,43.45,75885,20180206
532720,M&M FINANSER,420,458.1,400,444.45,185304,20180206
532721,VISA STEEL,18.75,18.75,17.3,18.05,2823,20180206
532722,NITCO TILES,108,111.4,94.2,109.25,171480,20180206
532723,MONNETPRO,14.25,14.25,13.55,13.55,1036,20180206
532725,SOLAR IND,1010,1036.9,980.05,1020.7,4289,20180206
532726,GALLAN METAL,39.9,39.9,36.6,36.8,16605,20180206
532727,ADHUNIK MET,4.75,4.83,4.73,4.74,17153,20180206
532728,MALU PAPER,34.15,35,33,33.6,16450,20180206
532729,UTTAM SUGAR,109,112.4,103.5,107,4385,20180206
532730,STL GLOBAL,15,15.5,14.8,15.45,10162,20180206
532731,ROHIT FERRO,3.75,4,3.75,3.91,49051,20180206
532732,KEWAL KIRAN,1601.05,1625,1501,1600,275,20180206
532733,SUN TVNET,915.2,949.05,901.7,936.2,66177,20180206
532734,GODAWARI POW,441.45,441.45,441.45,441.45,5270,20180206
532735,RSYSTEMINT,33.3,39.45,33.3,37.65,14638,20180206
532737,EMKAY GLOB F,181,184.7,174.05,180.4,13371,20180206
532738,TANTIA CONS,16.1,16.75,16.1,16.5,1029,20180206
532740,LOKESH MACH,63.4,63.4,58.95,59.6,33776,20180206
532741,KAMDHENU,217,230,212.75,226.1,17550,20180206
532742,PAUSHAK LTD,1272.05,1272.05,1272.05,1272.05,3735,20180206
532744,GTN TEXTILE,21,21,21,21,1,20180206
532745,INDICAP,66.25,66.25,66.25,66.25,16704,20180206
532746,UNITY INFRA,6.26,6.26,6.26,6.26,142,20180206
532748,PRIME FOCUS,104.6,104.65,91,101.85,15810,20180206
532749,ALLCARGO,185,187,178,184.85,74795,20180206
532751,EASUNREYRL,17,17.9,17,17,30780,20180206
532754,GMR INFRASTR,18.35,19.65,18.2,19.35,7293205,20180206
532755,TECH MAH,608,621,591.1,606.15,190489,20180206
532756,MAHINDCIE,202.8,209.9,199.4,205.5,23903,20180206
532757,VOLTAMP TRAN,990,997.5,951.85,991.9,1043,20180206
532759,ATLANTA,91.5,95.4,90,93.7,100304,20180206
532760,DEEP INDS,190,193,187,187.9,15550,20180206
532761,HOV SERVICES,272,294,270.75,293.25,6563,20180206
532762,ACTION CONST,145.15,158.45,145.15,150.4,201318,20180206
532764,GEECEE,138.6,147.85,128.65,137.75,3182,20180206
532765,USHER AGRO,7.5,8.1,7.37,7.84,13846,20180206
532766,RICHA IND,16.4,16.4,14.9,15.6,22025,20180206
532767,GAYATRI PROJ,195,195,190.55,192.05,13301,20180206
532768,FIEM INDS,929.9,929.9,840,855.75,3550,20180206
532770,HANUNG TOYS,3.62,3.96,3.62,3.94,12261,20180206
532771,JHS SVEN,63,67.5,59.2,66.8,151212,20180206
532772,DCBBANK,159,167.55,156,164,201964,20180206
532773,GLOBAL VECT,143.95,146.5,136,137.25,20933,20180206
532774,ACCEL FRONTL,50.65,53.7,50.6,52.8,3459,20180206
532775,GTL INFRAST,5,5.48,4.81,5.4,1219842,20180206
532776,SHIVAM AUTO,75,75.9,71,73.55,24121,20180206
532777,INFO EDGE,1295,1295,1127,1208,3134,20180206
532778,LANCO INFRA,1.35,1.35,1.35,1.35,939687,20180206
532779,TORNT POWER,238.1,246.25,233,243,156420,20180206
532780,PARSVNATH,20.8,21.25,20.8,20.8,9851,20180206
532782,SUTLEJ TEXT,91.1,93,87.6,90.4,8676,20180206
532783,DAAWAT,84.4,87.95,83,86.4,220960,20180206
532784,SOBHA,529,553.35,483.1,544.2,12401,20180206
532785,RUCHIRA PAP,160,168.85,160,167.85,20308,20180206
532787,ESS DEE ALUM,67.2,70.2,67.1,67.1,11065,20180206
532788,XLENERGY,3.28,3.44,3.28,3.44,10101,20180206
532790,TANLA,29.95,30.45,28.85,29.8,147390,20180206
532794,ZEEMEDIA,40.8,40.85,38.8,40.3,171316,20180206
532795,SITINET,20.5,20.5,19.05,19.3,51542,20180206
532796,LUMAX TECH,714.65,735,696,732.9,3073,20180206
532797,AUTOIND,76.65,79,76.65,77.9,30115,20180206
532798,NTWK MED INV,49.25,50.45,46.5,49.95,240038,20180206
532799,HUBTOWN,97.8,99,91.5,98.1,249913,20180206
532800,TV18BRDCST,51,54.1,50,53.2,1292105,20180206
532801,CAMBRIDGE,78.55,78.55,78.55,78.55,1738,20180206
532803,POCHIRAJU IN,5.5,5.65,5.4,5.58,3600,20180206
532804,TECHNOCRAFT,510,555.7,490.2,553,31725,20180206
532805,REDINGTON,140.05,148.8,139,146.25,16976,20180206
532806,AI CHAMPDNY,31.6,34.45,31.35,34.45,530,20180206
532807,CINELINE,88,88.7,84.5,87.95,9722,20180206
532808,PGIL,112,134.85,95,115.6,2019,20180206
532809,FSL,36,40.6,36,39.85,1089761,20180206
532810,POWER FINAN,110,110.75,105.95,108.7,556902,20180206
532811,AHLUWALIA CO,337,349,309,316,419,20180206
532812,TRANSWARRANT,12.31,12.85,12.31,12.85,32,20180206
532813,C & C CONSTR,61,61,58.35,58.75,16791,20180206
532814,INDIAN BANK,330,333.25,313.4,327.25,84016,20180206
532815,SMS PHARMACE,85,95.95,83.3,88,6061,20180206
532817,ORIENTAL,14.95,14.95,14.5,14.95,5910,20180206
532819,MINDTREE LTD,690,731.4,670,721.8,64514,20180206
532820,ELAND,16.25,16.25,16.15,16.15,4792,20180206
532822,IDEA CELL,85.2,85.9,80.35,84.9,4479121,20180206
532823,EURO CERAMIC,7.03,7.7,7.03,7.03,11196,20180206
532826,RAJ TELE,52.05,52.55,51.05,51.7,923,20180206
532827,PAGE INDUSTR,18101,20000,17280,19830.5,6200,20180206
532828,AMD INDUS,35,35.2,33.5,34.4,9922,20180206
532829,LAWRESHWAR,38.5,41.5,38,39.5,30200,20180206
532830,ASTRAL POLY,803.5,803.5,740,770.95,13799,20180206
532832,INDBUL REAL,189,200.05,185.9,196.55,2318081,20180206
532834,CAMLINFINE,109.2,121,104,118,304248,20180206
532835,ICRA,3848.35,3945,3791.55,3844.95,13534,20180206
532839,DISH TV,73.75,74.3,69.95,73.85,1247668,20180206
532841,SAHYA INDU,241.25,246.95,203.6,240.45,102947,20180206
532842,SREE RAYALA,153.25,174,153.25,168.85,2599,20180206
532843,FORTIS,113.85,116.95,106.65,114.35,1695977,20180206
532845,TGBHOTELS,45.25,49.4,45.25,48.4,13904,20180206
532847,HILTON MET,30,32.6,29.5,32.1,14103,20180206
532848,DELTA CORP,318,332.7,312.65,325,756156,20180206
532850,MIC ELECTRON,7.75,8.15,7.53,7.87,103316,20180206
532851,INSECTCID,755,789,755,770.1,1673,20180206
532852,MCD HOLDING,35.25,42.9,35.25,42.2,23545,20180206
532853,ASAHI SONG,319.9,345,319.9,331.7,5938,20180206
532854,NITIN FIRE,5.59,5.59,5.37,5.53,101661,20180206
532855,HARYA CAPFIN,47.1,49.45,47.1,49.4,1120,20180206
532856,TIME TECHNO,166.2,171.9,163,169.55,76950,20180206
532859,HGSL,902.15,922.95,890.6,909.55,2884,20180206
532864,NELCAST,76,82.5,75.5,80.55,20797,20180206
532865,MEGHMANI,91,99,90,96,620742,20180206
532866,QUINTEGRA SO,1.31,1.31,1.31,1.31,674,20180206
532867,V2RETAIL,367,394.95,367,374.25,35166,20180206
532868,DLF LIMITED,216,230,210.95,224.9,999847,20180206
532869,TARMAT,59,63,55.2,56.9,12686,20180206
532871,CELESTIAL,15.5,15.95,15,15.9,20660,20180206
532872,SUNPHA ADV,400,412.45,380.1,407.2,52031,20180206
532873,HOUSING DEV,49.5,51.8,48.2,50.55,2490608,20180206
532874,SURYACHAKRA,1.54,1.54,1.5,1.5,18484,20180206
532875,ALLIED DIGIT,22,22,20,20.7,22245,20180206
532877,SIMPLEX PROJ,32.15,33.95,32.15,32.6,370,20180206
532878,ALPA LAB,35.3,35.3,32.4,33.75,55867,20180206
532879,SIR SHADI LA,62.5,62.5,56.25,56.3,14051,20180206
532880,OMAXE LTD,227.5,229.2,226.3,228.65,81498,20180206
532883,ZYLOG SYSTEM,3.5,3.84,3.5,3.69,31921,20180206
532884,REFEX,17.65,19.05,17.6,17.65,5118,20180206
532885,CENTRAL BK,67.9,67.9,65.15,65.85,87812,20180206
532886,SEL MANUF,2.62,2.62,2.5,2.56,74871,20180206
532887,NTL,3.9,4.25,3.9,4.05,24727,20180206
532888,ASIAN GRANIT,499.9,503.95,482.75,494.35,40997,20180206
532889,K.P.R. MILL,699.7,712.85,680.3,701.5,723,20180206
532890,TAKE SOLUT,155,165.15,155,164,20695,20180206
532891,PURAVANKARA,139.4,145,129.7,137.7,67144,20180206
532892,MOTILALOFS,1150,1197,1095.85,1174.5,18098,20180206
532893,VTM LTD,30.25,31.7,29.4,31,29013,20180206
532894,IWIND ENERGY,9.94,9.94,9.94,9.94,17471,20180206
532895,NAGREKA CAP,39.4,39.4,39.4,39.4,101,20180206
532896,MAGNUM VENT,12.32,12.5,11.75,12.02,13953,20180206
532898,POWER GRID,192.5,195.5,190.1,195,2241787,20180206
532899,KAVERI SEED,464.55,464.55,433,457,70215,20180206
532900,PAISALO,227.9,227.9,221.8,221.85,2597,20180206
532902,CONSOL CONST,6.07,6.45,6.07,6.25,12489,20180206
532904,SUPREME INFR,107.35,112.45,107.35,110.25,3559,20180206
532906,MAANALU,137.15,145,133.55,138.25,10652,20180206
532907,ILFSENGG,43.4,44.9,41.45,42.55,17614,20180206
532908,SHARON BIO,6.49,6.49,6.49,6.49,98665,20180206
532911,PARLE SOFTWR,9.5,10,9.5,9.71,609,20180206
532914,ARCOTECH LTD,39,42.4,39,41.1,75028,20180206
532915,RELIGARE ENT,39.05,43.15,39.05,43.15,1097198,20180206
532916,BARAK VALL,28.1,30.8,28.1,30.8,3646,20180206
532918,RATHI BARS,30.15,30.15,30.15,30.15,5806,20180206
532920,EMPEE DIST,44,44,42.1,42.4,8183,20180206
532921,ADANI PORTS,402,409.75,387.5,404.9,232380,20180206
532922,EDELWEISS,240,257.6,215.05,253.95,336188,20180206
532923,REN JEWELERY,265,292,265,282.45,4474,20180206
532924,KOLTEPATIL,305.1,331.8,286.1,319.45,101882,20180206
532925,KAUSHAL INFR,3.04,3.33,3.04,3.1,25475,20180206
532926,JYOTHY LAB,355.8,360.3,342.3,354.9,5797,20180206
532927,ECLERX,1400,1407.95,1355,1378.15,3992,20180206
532928,TRIL,31.5,33,30,32.7,76072,20180206
532929,BRIGADE,272,283.9,260,280.15,8597,20180206
532930,BGR ENERGY,117,120,115.05,117.65,33950,20180206
532931,BURNPUR,10.61,11.71,10.61,11.47,99925,20180206
532932,MANAKSIA LTD,62,65.8,61.4,62.7,4296,20180206
532933,PORWAL AUTO,47,48.8,46.85,47.05,25496,20180206
532934,PPAP,511.05,549.95,511,531.2,6712,20180206
532935,ARIES AGRO,195,195,195,195,2944,20180206
532937,KUANTUM,701.1,745.45,671,722.5,1846,20180206
532938,CAPF,649,668.9,633.75,660.95,150676,20180206
532939,RPOWER,40,41.45,39,40.7,2013539,20180206
532940,J KUMAR INFR,285,298,269.95,292.85,21055,20180206
532941,CORDS CABLE,97.15,102.5,94.5,100.35,6933,20180206
532942,KNR CONST,278.55,304.05,278.55,302.5,37504,20180206
532944,ONMOBILE,45.8,50,44.5,48.2,86090,20180206
532945,SHRIRAM EPC,25,27,24,26.35,142021,20180206
532946,BANG,33.8,33.8,30.3,31.7,3946,20180206
532947,IRB INFRA,219,222.7,209.55,220.05,197529,20180206
532948,TULSI EXTRU,2.94,2.95,2.85,2.95,4703,20180206
532951,GSS INFOTECH,32,35.45,31,32.4,18063,20180206
532952,NAHAR CAP,165.95,165.95,142.05,149.05,2628,20180206
532953,V GUARD IND,204.9,214.05,200,212.75,118967,20180206
532955,RECLTD,145,145.95,140.3,144,799928,20180206
532957,GOKAK TEXTI,54.95,54.95,53,54.5,1205,20180206
532959,GAMMON INFRA,3.1,3.1,2.92,3.02,2460986,20180206
532960,IBVENTURES,215,234,209,227.95,252541,20180206
532961,SITA SHREE,4.95,4.95,4.51,4.51,2342,20180206
532966,TITAGARH WAG,130,131.8,125.65,130.15,282509,20180206
532967,KIRI DYES,501,518.5,464,506.1,83578,20180206
532972,SANKHYA INFO,108.35,108.35,108.35,108.35,13871,20180206
532974,ABML,72.9,72.9,65,69.9,44719,20180206
532975,AISHWARYA TE,7.9,7.9,7.51,7.51,4681,20180206
532976,JAIBALA IND,15.4,15.4,15.4,15.4,560,20180206
532977,BAJAJ AUTO,3101,3165,3029.25,3138.2,21367,20180206
532978,BAJAJ FINSE,4625,4943.1,4444,4901.85,44020,20180206
532980,GOKUL REFOIL,18.25,19,18.05,18.5,6562,20180206
532983,RPG LIFESCI,431.95,436.95,409.95,420.8,6566,20180206
532985,KOTAK SENSEX,350,350,339,346,2368,20180206
532986,NIRAJ CEMENT,27.15,30.45,27.15,28.9,7511,20180206
532987,RANE BRAKE,978,1041,944,1016.55,1605,20180206
532988,RANE ENGVL,532.2,534.95,512.55,527.85,1428,20180206
532989,BAFNA PHARMA,22.85,22.85,22.4,22.45,505,20180206
532990,METKORE,3.05,3.09,3.05,3.08,13700,20180206
532991,MVL LIMITED,0.46,0.48,0.46,0.46,101570,20180206
532992,CHL LTD,18,18,17.4,17.4,1100,20180206
532993,SEZALGLASS,3.85,4.2,3.81,3.84,2793,20180206
532994,ARCHIDPLY IN,90.65,93.35,87,90.9,17681,20180206
532997,KSK ENERGY,14,14,13.75,13.75,12589,20180206
532998,LEHIL,27.4,30.2,27.4,30.2,10449,20180206
533001,SOMI CONVEY,60,62.5,59,61.85,16020,20180206
533008,OCL IRON&ST,3.82,4.05,3.77,3.95,12866,20180206
533012,LANDMRK PRO,4.52,4.52,4.11,4.5,13631,20180206
533014,SICAGEN IND,40.55,42.95,40.55,41.95,44751,20180206
533015,NUTEK INDIA,1.1,1.15,1.05,1.05,105977,20180206
533022,20 MICRONS,45.4,46.35,43.65,45.85,22641,20180206
533023,WABCO,7247.5,7320,6850,7201.25,1500,20180206
533029,ALKALI,70.2,73.95,67.55,72.3,11165,20180206
533033,ISGEC,7000,7500,6825.5,7459.45,4633,20180206
533047,INDIAN MET,602.2,614,587,606.3,9110,20180206
533056,VEDAVAAG,53,53.95,46,53,20584,20180206
533068,ARROW TEX,39,41.75,37.85,39.4,27322,20180206
533080,MOLDTKPACK,320.1,330,298,321.4,9146,20180206
533088,MAH HOLIDAY,309.75,321,294.5,298.95,27858,20180206
533090,EXCEL,29.9,29.9,29.9,29.9,1922,20180206
533093,RAJ OIL,2.59,2.67,2.5,2.55,203177,20180206
533095,BENGLA& ASM,1900.5,2300,1900.5,2185.65,2472,20180206
533096,ADANI POWER,32.4,32.4,29.6,31.65,1825869,20180206
533098,NHPC,27.95,28.1,27,28,759374,20180206
533101,SURYAMBA SP,65.35,71.2,65.35,66.1,359,20180206
533103,JINDALCOTEX,8.2,8.21,8.03,8.15,2500,20180206
533104,GLOBUS SPR,124,128.4,119.7,125.75,7154,20180206
533106,OIL INDIA,332,352.7,328,348.9,100361,20180206
533107,RNAVAL,35.65,36.8,34.5,36.2,1299306,20180206
533108,BHILWRA TEC,15.55,16.55,13.6,14.85,3422,20180206
533109,EURO MULTI,1.98,2.1,1.98,2.1,750,20180206
533121,SQSBFSI,490,519,490,506.25,3564,20180206
533122,RTNPOWER,6,6.18,5.84,6.08,2469562,20180206
533137,DEN NETWORK,99.9,103.55,90.05,102.2,106704,20180206
533138,ASTEC LIFE,540,562,521.1,554.85,12239,20180206
533144,COX KINGS,232,232.2,218.25,229.45,13042,20180206
533146,DLINK IND,115,115,108.85,112.5,55510,20180206
533148,JSW ENERGY,79.6,84.3,79,82.8,690829,20180206
533149,ESSAR SECU,6.2,6.2,6.06,6.2,27483,20180206
533150,GODREJ PROP,750,772.85,728,764.9,65914,20180206
533151,D B CORP,321,327,315,320.8,7869,20180206
533152,MBL INFRA,21.45,22.5,21.45,22,35441,20180206
533154,INFINITE,395,395,375,380.5,15537,20180206
533155,JUBL FOOD,1918,2019,1805,1979.25,135125,20180206
533156,VASCON ENG,33.45,36.5,33.4,35.45,291090,20180206
533157,SYNCOM HEAL,5.1,5.59,5.1,5.47,22383,20180206
533158,THANGAMAYIL,480.1,524.8,480.1,480.1,318,20180206
533160,D B REALTY,53.2,54.8,53.2,53.2,508477,20180206
533161,EMMBI,195,205,192,196.75,4351,20180206
533162,HATHWAY CAB,34.75,37.4,33,36.85,216105,20180206
533163,ARSS INFRA,47.5,52.5,47.5,52.1,9312,20180206
533164,TEXMO PIPES,23.7,23.7,22.4,22.4,26788,20180206
533166,SUNDARAMMUL,3.95,3.99,3.61,3.92,567172,20180206
533167,CORO ENGG,50.2,54.5,50.2,52.9,7750,20180206
533168,ROSSELL IND,94.2,97.9,94.2,96.3,6524,20180206
533169,MAN INFRA,56.9,58.95,56,57.7,130089,20180206
533170,TAMBOLI CAP,95.2,95.2,93.2,95.05,5416,20180206
533171,UNITED BANK,14.9,15.1,14.6,15,261348,20180206
533172,IVZINGOLD,2799.99,2800,2799.99,2800,8,20180206
533176,DQ ENT,15.55,15.9,15.55,15.75,8873,20180206
533177,IL&FS TRANS,73,74,70.85,73,85992,20180206
533178,PRADIPOVERS,2.78,2.91,2.65,2.88,35308,20180206
533179,PERSISTENT,755,790,705,784.35,29360,20180206
533181,INTRASOFT,557.1,600,550,584.25,15779,20180206
533189,GOENKA DIAM,0.56,0.56,0.52,0.55,108614,20180206
533192,KCP SUGAR IN,28,28.35,26,27.4,64788,20180206
533193,KIRLOSKAR EL,37.25,38.25,36.5,37.05,90906,20180206
533200,TALWALKAR,296,300,289.55,293.05,25316,20180206
533202,NITESH EST,14.6,14.6,14.1,14.1,18229,20180206
533203,TARAPUR TRA,7.3,7.3,6.62,6.62,3532,20180206
533204,MANDHANA,7.05,7.24,6.99,6.99,12647,20180206
533206,SJVN,34,35,34,34.75,204621,20180206
533207,JPINFRATEC,14,14.55,13.95,14,631973,20180206
533208,EMAMI PAPER,182,184.5,150.15,179.5,17827,20180206
533210,KRITI NUTRI,32.5,36.8,32.5,36.1,95837,20180206
533211,PARAB DRUGS,7.3,7.5,7.27,7.27,40071,20180206
533212,GKB OPHTHA,109.25,120.45,108,110.3,2851,20180206
533213,FRONT SEC,64.65,68.9,64.65,66.85,976,20180206
533216,TECHNOFAB,225,241.9,224.6,234.25,724,20180206
533217,HMVL,240,263,230,235.25,5113,20180206
533218,EMAMI INFRA,257.25,274,248,267.05,35267,20180206
533221,ASIAN HTL W,261.25,261.25,261.25,261.25,33,20180206
533227,ASIAN HTL E,265,292.8,265,286.4,2400,20180206
533228,BHARATFIN,982.25,1019.35,979.2,1009.75,51924,20180206
533229,BAJAJ CORP,462,474.85,440.1,471.45,3081,20180206
533230,HDFCMFGETF,2802,2802,2786.21,2800.66,228,20180206
533244,GOLDIWIN,273.2,273.2,273.2,273.2,52,20180206
533248,GPPL,133,135.55,130.4,134.55,31463,20180206
533252,WELSPUN INV,154.55,154.55,154.55,154.55,50,20180206
533257,INDOSOLAR,8.74,8.98,8.74,8.77,160871,20180206
533259,SASTASUNDR,98,99,96,99,279,20180206
533260,CAREERP,111.3,116,100,112.4,15034,20180206
533261,EROS MEDIA,184,189.4,178,184.5,188504,20180206
533262,RAMKY INFRA,188.4,197.6,188.4,191.85,38612,20180206
533263,GREENPOWER,10.4,10.5,10.1,10.24,193643,20180206
533264,ELECTROSTEEL,4.21,4.35,4.21,4.21,1569930,20180206
533265,GALLISPAT,285,290,285,285,427,20180206
533267,CANTABIL,108.9,110,103.35,107.15,14945,20180206
533269,VATECH WABA,554.15,564.85,536,542.7,11234,20180206
533270,BEDMUTHA IN,22.75,23.2,22.05,22.6,8080,20180206
533271,ASHOKA,213,218.3,200,212.8,7250,20180206
533272,CEBBCO,15.55,15.9,15.55,15.85,26375,20180206
533273,OBEROI REAL,457.8,469.9,437.55,460.35,21294,20180206
533274,PRESTIGE,292,296.6,281.05,288.4,49459,20180206
533275,GYSCOAL,9.05,9.05,8.25,8.3,47226,20180206
533276,BSLIMITED,1.26,1.31,1.22,1.24,226996,20180206
533278,COAL INDIA,285.1,291.45,284.8,290.65,266394,20180206
533281,TECHNO ELE,360,367,350,359.7,4445,20180206
533282,GRAVITA,143,157.05,137,151.2,98675,20180206
533284,RPP INFRA,266,272,257,267.35,41051,20180206
533285,RDB REALTY,50.8,51.4,50.8,50.8,1602,20180206
533286,MOIL LTD,220,229.95,213.75,228,99170,20180206
533287,ZEE LEARN,42.65,42.65,41.05,41.65,42682,20180206
533288,CLARIS LIFE,374.8,383,371,382.25,168506,20180206
533289,KESAR TERMI,158.85,163,151.1,157.05,1457,20180206
533292,A2ZINFRA,33,33.85,31.5,33.45,266619,20180206
533293,KIRLOIL ENG,360,371.3,347,353.15,32487,20180206
533294,RAVI KUMAR,17.35,18,16.6,16.6,19910,20180206
533295,PUNJABNSIND,40.55,41.6,38.55,40.65,23835,20180206
533296,FMNL,97.05,108,97.05,101.9,30158,20180206
533298,SURANASOL,15.85,16.85,15.8,16.05,16463,20180206
533301,SHEKHAWATI,0.64,0.64,0.61,0.61,21663,20180206
533302,KALYANI INV,2200,2252.1,2075.05,2237.25,1714,20180206
533303,BF INVEST,270,274,246.05,271.6,25198,20180206
533305,SRS REAL,6.54,6.59,5.97,6.58,49193,20180206
533306,SUMMIT SECU,805,879.95,805,820.35,1609,20180206
533309,DALMIABHA,2615.15,2796.85,2555.1,2717.75,4116,20180206
533315,INNO INVEST,10,10.49,9.45,9.78,25014,20180206
533316,STEL,94.05,110.45,94.05,107.5,5734,20180206
533317,OMKAR SPC,54.2,54.2,54.2,54.2,98054,20180206
533320,JUBILNT IND,188.1,197.95,182.5,195.5,9545,20180206
533321,BIL ENERGY,1.95,1.95,1.86,1.89,473594,20180206
533326,TEXMACO RAIL,93.5,93.95,90,92.2,159023,20180206
533329,IND TERRAIN,200,204.9,195,201.85,4443,20180206
533333,FINEOTEX CH,61.5,61.5,61.3,61.3,22383,20180206
533336,DHUNINV,403.35,403.35,380,384.05,882,20180206
533339,ZEN TECH,103.1,108,99.9,106.55,49885,20180206
533343,LOVABLE,210,217.55,210,214.35,5940,20180206
533344,PTCFIN SER,33,33.1,32,32.65,319882,20180206
533385,N100,484.28,494.99,450,463.05,679,20180206
533389,SHILPI CABLE,10.6,11.45,10.59,10.85,69752,20180206
533393,TCI DEVELP,452,452,452,452,176,20180206
533398,MUTHOOT FIN,398,406.85,360,392.7,140748,20180206
533400,FCONSUMER,57.85,62.8,54.35,61.45,1291882,20180206
533407,CIL NOVA,32,32,30.75,31.15,762,20180206
533408,BSLGOLDETF,2751,2751,2751,2751,1,20180206
533411,SANGH FORG,36.3,41,35.6,36.25,1464,20180206
533451,KARMA ENERG,41.9,41.9,40.1,40.1,101,20180206
533452,WEIZMANN FX,1005,1139.95,1005,1075.3,2392,20180206
533470,RUSHIL DECOR,970,970,852.3,865.1,16579,20180206
533477,ENKEI WHEEL,360.15,370,350,365.6,8793,20180206
533482,KRIINFRA,96.5,103,93,100.3,198448,20180206
533499,BGLOBAL,5.17,5.42,5.16,5.42,3199,20180206
533506,INVENTURE,13.05,13.25,12.05,12.51,25795,20180206
533519,LNT FH,152.05,161.85,147.15,159.4,1245460,20180206
533520,SORILHOLD,206.8,206.8,206.8,206.8,1541,20180206
533540,TREE HOUSE,12.83,13.45,12.27,12.76,18171,20180206
533543,BROOKS LABS,98,98,91.1,96.25,8584,20180206
533552,RUPA & CO,391.05,408.15,391,403.1,6589,20180206
533553,TD POWER,185,190,180.05,189.8,1595,20180206
533569,SRS LIMITED,1.13,1.13,1.13,1.13,171762,20180206
533570,AXISGOLD,2676.6,2676.6,2650,2650,5,20180206
533573,ALEM PHARMA,522.4,526.95,505,518.25,13621,20180206
533576,VASWANI IND,16.45,16.45,13.5,13.75,15690,20180206
533581,PG ELECTRO,300,324,285,293.85,21860,20180206
533605,PRAKASH CON,6.54,6.85,6.54,6.8,281781,20180206
533608,RDB RASAYAN,83,83.9,73.1,78,120520,20180206
533629,TIJARIA PPL,10.99,12,10.99,12,19980,20180206
533632,ONELIFE CAP,24.7,26.75,24.7,25.45,3193,20180206
533638,FLEXITUFF,70,71.7,68,71.4,2106,20180206
533644,UJAAS,21,22,20.75,21.55,132829,20180206
533655,TRIVENITURB,132.5,132.5,120,123.8,17067,20180206
533676,INDO THAI,68,75.55,68,74.15,4779,20180206
533704,ESSAR SHIP,24.2,25.45,23.95,25.05,46372,20180206
533758,APL APOLLO,1800.05,2110,1800.05,2048.25,53534,20180206
533761,GPT INFRA,176,176,161.05,168.9,11107,20180206
533790,KGN ENT,5.76,5.76,5.76,5.76,600,20180206
533896,FERVENTSYN,20.25,23.75,20.25,22.3,3919,20180206
533941,TSIL,18.5,18.5,18.5,18.5,60,20180206
533982,TERASOFTWARE,55,58.7,55,56.45,6346,20180206
534060,PMCFIN,0.53,0.53,0.53,0.53,284412,20180206
534064,AIML,164.9,164.9,164.9,164.9,20000,20180206
534076,ORIENT REF,156.55,162,152,159.3,2162,20180206
534091,MCX LTD,698,706.65,665,702.3,257093,20180206
534139,SCHNEIDER,110,114,106.1,110.55,17612,20180206
534184,NORL,3.87,3.93,3.82,3.84,64078,20180206
534309,NBCC,199,203.8,176,200.9,418501,20180206
534312,MT EDUCARE,54.9,57.1,53.65,55.05,35946,20180206
534328,HEXATRADEX,56.9,56.9,56.9,56.9,1250,20180206
534338,MAXHEIGHTS,53,53,52.05,53,696,20180206
534369,TBZ LTD,109,116.05,105.3,111.5,82455,20180206
534392,VSSL,140.75,142,131.15,138,36288,20180206
534425,SPECIALITY R,130,130,121,123.35,11807,20180206
534532,LYPSA GEMS,33,33,31,31.85,24315,20180206
534535,BIOGRPAPER,2.49,2.49,2.49,2.49,169,20180206
534597,RTNINFRA,5.59,6.08,5.58,5.59,219963,20180206
534600,JTL INFRA,163.05,167.95,163.05,163.25,42342,20180206
534612,AMTL,21.2,24.9,21.2,24.8,13159,20180206
534615,NECC LTD,26.5,28.1,25.5,26.05,13982,20180206
534618,SANGAM ADV,42,42,41.75,41.75,4705,20180206
534623,JUPITER INFO,81,83,77,79.55,9753,20180206
534631,CRMFGETF,2780,2780,2780,2780,2,20180206
534674,DUCON,36,36.95,35.35,35.95,32522,20180206
534675,PROZONINTU,53,55.25,52.2,54.35,94222,20180206
534680,SRG HFL,287,306,286.5,298.35,9028,20180206
534690,LAKSHMIVILAS,125.1,128.2,124,126,135371,20180206
534691,COMFORT COM,11.2,11.2,11.2,11.2,257,20180206
534708,RCL RETAIL,16,16.2,16,16.2,9000,20180206
534731,BRONZE INFRA,0.89,0.89,0.83,0.83,24975,20180206
534734,RMCHEM,6.08,6.08,6.08,6.08,3370,20180206
534741,VIRTUAL GLO,1.93,1.93,1.93,1.93,129037,20180206
534742,ZUARI AGRO,440,462.65,438.95,456.65,42913,20180206
534748,STEEL EXCH,29.95,29.95,28.65,28.65,29060,20180206
534756,TARA JEWELS,15,15.6,14.05,14.85,10256,20180206
534758,CIGNITI TECH,277,279,266.9,278.6,2517,20180206
534796,PANKAJ POLY,47.5,47.5,47.5,47.5,500,20180206
534804,CARERATING,1298.15,1349.9,1277.5,1304.1,1913,20180206
534809,PC JEWELLER,380.85,407,360,391.5,2594380,20180206
534816,BH INFRATEL,342,349.1,330,345.8,39869,20180206
534976,VMART,1360.2,1549.5,1301,1471.6,2493,20180206
535141,SUNSTAR R,11.5,11.5,11.5,11.5,33041,20180206
535204,MUKTA,37.8,37.8,37.8,37.8,1,20180206
535267,COM FINCAP,15.6,15.8,15.55,15.75,14157,20180206
535276,SBISENSEX,367,367,355,362.54,3816,20180206
535322,REPCO HOME,572,602.65,570.05,598.9,13993,20180206
535458,NRB IND BEA,25,26.15,24.5,25,3535,20180206
535467,AIFL,442,470,410,451.95,33796,20180206
535566,KIFS FSL,108.45,113,103.05,103.65,3900,20180206
535601,SREELEATHER,244,249.9,225,243.45,1659,20180206
535602,SHARDA MOTOR,2210.05,2258,2160,2236.65,1094,20180206
535620,BINNY MILLS,270.1,294.95,270.1,294.95,125,20180206
535621,SV GLOBAL,106.5,115,106.5,109.55,380,20180206
535648,JUSTDIAL,415,438.15,406,422.3,720855,20180206
535657,OONE,1.95,1.95,1.9,1.9,29080,20180206
535658,PAWANSUT,5.32,5.32,4.97,4.97,1262,20180206
535693,BRAHM INFRA,32,34.95,32,32.1,810,20180206
535694,EDSL,3.47,3.47,3.47,3.47,461,20180206
535730,KHOOBSURAT,0.42,0.42,0.42,0.42,67564,20180206
535754,ORIENT CEM,138,146.9,133,143.8,16696,20180206
535755,ABFRL,150,154.75,143.55,153.3,49532,20180206
535789,IBUL HSG FIN,1220,1314.5,1210,1296.25,87828,20180206
536128,VKJINFRA,2.2,2.28,2.1,2.19,879824,20180206
536170,KUSHAL,151,154.25,150.2,153.75,433541,20180206
536264,TIGER LOGS,200,205,193.05,203.05,19362,20180206
536493,JKAGRI GEN,1455.95,1488,1449.7,1449.7,2174,20180206
536507,FUTLIF FAS,358.2,375,353,373.6,13626,20180206
536592,SKFL,4.19,4.34,4.19,4.31,238048,20180206
536659,PVVINFRA,17,17.55,16.75,17,7718,20180206
536738,STELLAR CAP,5.37,5.78,5.33,5.43,240000,20180206
536751,FIVEXTRADE,0.65,0.65,0.62,0.62,13080,20180206
536773,JIN POLY INV,73.5,73.5,64.05,65.75,3287,20180206
536799,SRS FINANCE,13,13,12.45,12.75,2464,20180206
536960,M100,21.65,24,21.65,24,1211,20180206
536974,CAPTAIN POLY,161.95,161.95,151.05,154,1696,20180206
537007,NIFTYIWIN,106.5,108.57,105.95,108.29,7910,20180206
537008,NIF100IWIN,114.25,114.25,114.25,114.25,10,20180206
537069,ARNOLD HOLD,6.13,6.29,5.41,5.77,19672,20180206
537253,SUNIL HEALTH,75,79.45,73.1,79.45,2471,20180206
537254,RCI IND,170,176.85,161,171.25,67056,20180206
537259,SUYOG TELE,342,342,342,342,4,20180206
537291,NATH BIOGEN,473.5,489.95,471.25,481.3,20739,20180206
537292,AGRI TECH,111.6,115.9,109.15,112.25,15070,20180206
537326,CHEMTECH IND,17.75,17.75,17.75,17.75,505,20180206
537524,VIAANINDUS,29,31.7,28.5,31.3,238742,20180206
537536,DENIS CHEM,93.5,97,90.25,92.25,760,20180206
537582,UNISHIRE,8.05,8.05,7.78,8.03,70000,20180206
537708,KOTAKNIFTY,108.8,111,104,106.75,2711,20180206
537750,KIRAN VYPAR,160.5,164.95,155,159.35,9527,20180206
537766,BCP LTD,128,128,116.5,124.5,43066,20180206
537800,MANGALAM IND,1.7,1.7,1.7,1.7,168,20180206
537820,VFL,9.63,9.63,9.63,9.63,2473,20180206
537839,PHOENIX TN,12.46,13.08,11.84,13.08,162,20180206
537840,RAUNAQEPC,149,149,137.6,147,793,20180206
537954,SKP,18.45,18.45,18.45,18.45,1566,20180206
538019,OBI LTD,107.5,107.5,107.5,107.5,8528,20180206
538057,CPSE ETF,29.49,29.49,28.5,29.15,188675,20180206
538081,HARIA APL,3.45,3.45,3.44,3.44,550,20180206
538092,JOONKTOLLEE,174.95,174.95,163.4,166.5,330,20180206
538128,WOMENS NEXT,67,76,65.25,75,24000,20180206
538180,GOLD LINE,10.9,10.9,10.9,10.9,18011,20180206
538212,SHARP INV,1.44,1.44,1.4,1.4,3025,20180206
538268,WONDERLA,362.85,377.3,352,374.35,5351,20180206
538365,ADHUNIKIND,75.9,82.95,75.9,81.85,2562,20180206
538423,ALPS MOTOR,20.6,20.6,20.6,20.6,815,20180206
538464,TPROJECT,28.1,29.05,28.1,28.6,186038,20180206
538465,AMARSEC,44,44.6,42.5,43.65,485,20180206
538476,CTL,4.18,4.3,4.09,4.21,4186547,20180206
538520,SBL,0.56,0.56,0.54,0.54,167579,20180206
538521,CROWNTOURS,15.45,16.25,15.45,16.25,2111,20180206
538547,OASIS,65.2,69.85,64.35,65.55,44038,20180206
538557,SAIBABA,13.63,13.63,13.63,13.63,932,20180206
538562,SKIPPER,225,240,223,237,13658,20180206
538564,JAMESWARREN,129.5,129.5,125,125,11900,20180206
538565,VISTARAMAR,18.25,18.25,18.25,18.25,10,20180206
538566,BESTSTEEL,136,136,136,136,16211,20180206
538567,GULFOIL LUB,860,905,860,895.45,1537,20180206
538570,ACHAL,3.04,3.04,3.04,3.04,1,20180206
538575,SOLISMAR,0.61,0.61,0.61,0.61,6500,20180206
538595,GLOSTER,615,659.1,615,639.15,6011,20180206
538597,TTIENT,1.3,1.3,1.25,1.25,1790,20180206
538598,VISHAL,350,350,348,348,251,20180206
538607,TOYAMIND,6.15,6.65,6.1,6.19,476667,20180206
538608,DWITIYA,253.8,253.8,253,253,2845,20180206
538634,VRL,44.5,44.5,44.25,44.5,1000,20180206
538635,SNOWMAN,48.9,50.2,46.25,49.55,253019,20180206
538653,EML,71.7,71.7,71.7,71.7,4802,20180206
538666,SHARDACROP,400,410,391.2,402.6,2430,20180206
538683,RELSENSEX,353.25,355.17,350.68,355.17,112,20180206
538685,SHEMAROO,539.95,539.95,509.05,520.2,1597,20180206
538706,ULTRACAB,99,100,95,96,1495,20180206
538707,RCCL,45.5,45.5,43,43.85,500,20180206
538708,ETIL,10.14,10.14,10.14,10.14,10649,20180206
538713,ATISHAY,99.85,99.85,87.2,88.8,3570,20180206
538714,SUCHITRA,64.2,64.2,64.2,64.2,60,20180206
538715,DHABRIYA,141,149,138.7,149,1423,20180206
538730,PDSMFL,300,300,293,295,1543,20180206
538731,POWERGYM,10.5,10.5,9.98,10.5,28000,20180206
538732,VGCL,63.3,63.3,63.3,63.3,3000,20180206
538733,STARLIT,17.3,17.3,17.25,17.25,305,20180206
538734,CEINSYSTECH,200,200,199.85,199.85,149,20180206
538771,PINCON,32.9,32.95,31.65,31.7,120568,20180206
538772,NIYOGIN,93.6,97.4,93.6,97.4,28221,20180206
538788,GILADAFINS,35.6,40,35.6,40,450,20180206
538795,SAPPL,201,201,201,201,2,20180206
538812,AANCHALISP,15.8,17.3,15.8,16.9,36489,20180206
538817,CAPPIPES,50.5,60,50.5,59.5,10500,20180206
538834,MEL,10.7,11.02,10.47,10.47,11056,20180206
538835,INTELLECT,180.9,185.9,173,182.05,287617,20180206
538836,MONTECARLO,545,557,518.9,549.85,1812,20180206
538837,JSTL,42.5,44.6,42.5,44.05,8266,20180206
538858,CAMSONBIO,17.15,18.5,17.15,17.15,5636,20180206
538860,PANAFIC,0.55,0.55,0.55,0.55,130492,20180206
538861,AMSONS,4.09,4.09,3.84,3.95,46694,20180206
538891,SIPROJECTS,244.5,245.45,243.75,245.35,1371,20180206
538896,KANCHI,240,245,236.35,237.25,7556,20180206
538902,DHUN TEAIND,393.5,420,392.35,417.55,4728,20180206
538918,VANICOM,5.8,5.8,5.8,5.8,330,20180206
538922,COSYN,73,81,72.15,80.2,12833,20180206
538942,MERCANTILE,11.03,11.03,10.5,10.5,530,20180206
538952,ALFL,1.31,1.31,1.31,1.31,1000,20180206
538961,GENUSPAPER,12.8,12.8,12.8,12.8,26345,20180206
538962,MINDACORP,174.95,184,156.6,181.15,95057,20180206
538963,PACT,3.32,3.32,3.16,3.16,4012,20180206
538964,MERCURYLAB,410,415,410,415,1005,20180206
538965,CONCORD,28.85,29.45,27,29,10240,20180206
538979,GRNLAM IND,1109.9,1182.1,1109.9,1120,385,20180206
538987,TALBROSENG,335,348.9,305,339.05,3697,20180206
538992,SAPL,172.9,172.9,169.95,170,30,20180206
539006,PTCIL,510,524.95,503.5,514,1686,20180206
539007,PINCONLIFE,12.79,12.79,12.79,12.79,7487,20180206
539014,KALPACOMME,14.45,14.45,14.45,14.45,3742,20180206
539015,ORTEL,30.5,30.55,28.9,29.15,2409,20180206
539017,ASHFL,106,112,102,106,402,20180206
539018,BEEKAY,350,405,340,403.8,1836,20180206
539026,SSPNFIN,17,17,17,17,6000,20180206
539031,SETFBSE100,108.25,108.4,108.25,108.4,237,20180206
539040,TTIL,5.81,7,5.81,6.86,2957,20180206
539041,SVPHOUSING,29,29,27.5,27.5,12500,20180206
539042,AGIIL,165,165,165,165,21,20180206
539043,BKMINDST,35.5,37.85,35.15,37.25,1079,20180206
539044,MANAKSTELTD,36.4,37.8,34.2,37.6,9874,20180206
539045,MNKALCOLTD,12.96,12.96,12.35,12.67,6221,20180206
539046,MNKCMILTD,15.5,16.2,15.5,15.85,17297,20180206
539056,ADLABS,55.75,57.85,55.7,56.8,10470,20180206
539083,INOXWIND,114,119.1,113.15,117.75,24665,20180206
539098,FILTRA,22.25,22.25,22.25,22.25,7500,20180206
539099,ATHCON,45.8,45.8,45.7,45.7,7500,20180206
539110,NORTHLINK,27.55,27.55,27.55,27.55,767,20180206
539112,SAB,70,76.95,70,75.2,4,20180206
539113,PML,4000.1,4074,4000,4048.3,72,20180206
539116,OPCHAINS,21.6,21.6,21.6,21.6,20000,20180206
539118,VRLLOG,405.1,415,390,410.2,6606,20180206
539122,BODHTREE,85.25,92.9,80.25,90.9,37050,20180206
539123,VBIND,108,108,105.85,105.85,29100,20180206
539125,LAYLA,3.01,3.01,3.01,3.01,6876,20180206
539126,MEP,80.1,80.25,74.55,78.15,116833,20180206
539131,CLLIMITED,70.7,74,57,66.8,18403,20180206
539132,VEGETABLE,3.95,3.96,3.57,3.58,31700,20180206
539134,HFEFBRG,12.06,12.06,12.04,12.04,5000,20180206
539141,UFO,432.35,447,426,442.85,3268,20180206
539143,SBCL,61.55,63.5,61.55,61.6,3990,20180206
539148,SHIVALIK,681.2,715,657.4,705.7,2404,20180206
539149,ICSL,4.46,4.6,4.46,4.6,5610,20180206
539150,PNCINFRA,168,168,155,161.9,33136,20180206
539151,ARFIN,480,480,455,466.1,1898,20180206
539169,FUNNY,9.15,9.15,9.15,9.15,34557,20180206
539175,INDRAIND,36.2,36.2,34.05,34.95,56741,20180206
539176,HAWAENG,75,76,74,75,1415,20180206
539177,AIIL,60.1,62.8,56.25,62.4,2181,20180206
539195,POEL,70,74.3,66.3,71.1,6534,20180206
539196,AEL,41.4,41.9,39,39.75,26298,20180206
539201,SATIA,202.2,202.2,202.2,202.2,2000,20180206
539207,MANPASAND,355,377.65,355,374.25,11393,20180206
539216,JUNCTION,34.15,34.15,34.15,34.15,12000,20180206
539217,SRESTHA,13.45,13.45,13.4,13.45,1155,20180206
539219,MUL,159.6,175.95,159.6,170.5,37276,20180206
539220,MISHKA,25,25,25,25,38,20180206
539221,SPORTKING,45.65,45.65,45.65,45.65,75,20180206
539223,AMBITION,42.5,42.5,42.1,42.1,6000,20180206
539225,JIYAECO,85,88,85,88,14400,20180206
539228,GGPL,196,200,188.5,193.15,101961,20180206
539229,MRSS,250,255,247,248,12000,20180206
539251,BALKRISHNA,73,74.85,71,72.95,6999,20180206
539252,SCFL,10.3,10.6,9.88,10.34,22235,20180206
539254,ADANITRANS,179,191.75,178,189.45,90281,20180206
539255,STARDELTA,149.9,154.5,140,140,4734,20180206
539265,AMRAFIN,37.05,37.05,37.05,37.05,1200,20180206
539268,SYNGENE,545.1,596.35,545,583.5,19796,20180206
539274,BLFL,11.2,11.2,11.2,11.2,500,20180206
539275,MSL,108,108,108,108,4500,20180206
539276,KAYA,950,959,931.55,944.95,3938,20180206
539278,SYMBIOX,1.8,1.8,1.71,1.74,25147,20180206
539287,ORTINLAABS,19.2,20.5,18.8,19,29202,20180206
539289,MJCO,492.15,533.8,492.15,510.9,71570,20180206
539290,BINDALAGRO,30.6,30.8,30.05,30.45,31405,20180206
539300,AKSPINTEX,41,41,39.45,39.5,100,20180206
539301,ARVSMART,177.45,185,177.45,182.25,6858,20180206
539302,POWERMECH,756,788.5,750,783.9,4483,20180206
539309,RAMASTEEL,230,234.5,225.55,225.55,370,20180206
539311,NFIL,14,14,14,14,7550,20180206
539312,UTISENSETF,361,361,350.1,352.5,280,20180206
539314,UNIAUTO,52.1,52.1,52.1,52.1,2000,20180206
539331,VETO,194.2,201.5,185.55,189,62953,20180206
539332,NAVKARCORP,163.9,172,163.9,168,35328,20180206
539333,PENPEBS,88,88,78.25,84.65,49413,20180206
539334,SHREEPUSHK,240,245.05,235.1,239.1,46079,20180206
539336,GUJGAS,835,852.2,812,836.4,2946,20180206
539346,SADBHIN,125,130,125,128.05,42932,20180206
539351,PRABHAT,184.55,188,174.55,180.2,19757,20180206
539353,SWARAJAUTO,125.9,125.9,125.9,125.9,1240,20180206
539354,POLYSPIN,115,123.95,113.05,115,2945,20180206
539359,PRITIKAUTO,126.1,127,119.8,123.65,49185,20180206
539363,SKC,156.25,167.45,148,163.15,22000,20180206
539391,ACME,22.4,23.95,22.4,22.4,644,20180206
539392,SANGFROID,0.97,0.97,0.97,0.97,3475,20180206
539399,BELLACASA,203,205,203,205,3000,20180206
539400,MALLCOM,271.5,300,257.5,279.85,533,20180206
539404,SATIN,387.8,440,372.25,416.9,16243,20180206
539407,GENCON,186.4,186.4,180,182.75,25475,20180206
539408,KUBERJI,5.94,6.56,5.94,6.56,60,20180206
539410,SIENERGY,6.9,6.9,6.5,6.89,2001,20180206
539428,TEJNAKSH,415,415,396.25,396.25,800,20180206
539436,COFFEEDAY,297.5,314,293,304.4,18577,20180206
539437,IDFCBANK,51,51.95,49.5,51.3,1779148,20180206
539447,BEARDSELL,56,57.9,53.1,57.2,1127,20180206
539448,INDIGO,1184.95,1210.5,1150,1197.25,26427,20180206
539450,SHK,279,291.55,277,280,64541,20180206
539455,DASL,25.2,25.2,25.15,25.15,2001,20180206
539470,SHREEGANES,230,230,230,230,15,20180206
539479,GTV,25.4,26.65,25.4,26.65,425,20180206
539515,GMLM,27.8,27.8,27.8,27.8,7000,20180206
539516,HDFCNIFETF,1111,1150,1055,1108.8,133,20180206
539518,UDAYJEW,34.7,34.85,34.7,34.8,1520,20180206
539520,SHAILJA,12.25,12.25,12.25,12.25,5,20180206
539523,ALKEM,2162.6,2165,1980,2134.3,2253,20180206
539524,LALPATHLAB,877,878,854.45,858.25,2629,20180206
539527,CREATIVE,196.9,196.9,196.9,196.9,900,20180206
539528,AAYUSH,67.05,67.05,63.7,64.8,3750,20180206
539542,LUXIND,1605,1645.55,1510.05,1613.25,6150,20180206
539544,ABHIINFRA,4.2,4.2,4.2,4.2,23,20180206
539546,BNL,14.25,14.25,14.25,14.25,100,20180206
539551,NH,298,298,286.15,294.25,9573,20180206
539595,NATECO,89,89.05,88.2,88.9,72776,20180206
539597,JSLHISAR,178,185.4,175.65,182.8,200466,20180206
539599,KEL,16.3,16.3,16.3,16.3,1,20180206
539636,PRECAM,111,112.4,102.95,111,17975,20180206
539637,BVL,29.2,29.2,29.2,29.2,6000,20180206
539658,TEAMLEASE,2050,2198.95,1951.05,2083.35,289,20180206
539659,VIDLI,98.1,98.1,95.05,96.5,3000,20180206
539660,SAHYOGMULT,3.7,3.7,3.7,3.7,25,20180206
539678,QUICKHEAL,300,311.45,286.6,307.65,203586,20180206
539679,KAPILRAJ,21.25,25,20.6,24,73382,20180206
539682,SESL,7.45,7.45,7.45,7.45,100000,20180206
539693,ALORA,4.75,4.75,4.75,4.75,758,20180206
539724,HYPERSOFT,9.5,9.6,9.5,9.6,4004,20180206
539725,GOKULAGRO,23.95,25,23.95,24.6,7354,20180206
539742,SIMBHALS,19.25,21.35,19.25,19.95,8297,20180206
539760,RELICAB,39,39,39,39,3000,20180206
539770,DARJEELING,15.2,16.6,15.2,15.25,25054,20180206
539773,ADVIKCA,4,4,3.6,3.78,41492,20180206
539785,PDMJEPAPER,30,30.75,28,29.7,58221,20180206
539787,HCG,324.5,334.65,306,318,5240,20180206
539798,UMIYA,105,105,105,105,1250,20180206
539799,BHARATWIRE,118,118,110.25,116.65,55078,20180206
539806,H1190M36RG,11.05,11.15,10.88,11.15,101884,20180206
539807,INFIBEAM,150,155.45,148.85,151.6,905100,20180206
539837,RPEL,133.25,133.25,129.5,129.5,3000,20180206
539839,FRANKLIN,52.1,52.1,50,50,16000,20180206
539841,LANCER,84,84,81.1,81.1,40000,20180206
539842,SYSCO,52,52,51,51,5000,20180206
539844,EQUITAS,136,139,129.6,136.5,558535,20180206
539861,SKIL,41.55,41.55,41.55,41.55,2310,20180206
539871,THYROCARE,679.6,679.6,628,642.35,2936,20180206
539872,BAJAJHCARE,352,352,352,352,400,20180206
539874,UJJIVAN,334,349.7,315,342.2,493291,20180206
539876,CROMPTON,244.9,251.7,229.55,242.9,44831,20180206
539883,PILANIINVS,2800,2850,2763.55,2843.2,249,20180206
539884,DARSHANORNA,198,198,198,198,26000,20180206
539889,PARAGMILK,260.5,267.5,255,263.7,58427,20180206
539917,NAGARFERT,18,19.4,17.75,19,269747,20180206
539938,ICLF,10.25,10.25,10.25,10.25,380100,20180206
539939,YASHCHEM,165.1,165.3,162.3,163.5,28500,20180206
539940,MAXVIL,76,76.6,74,76.4,15117,20180206
539944,RXXX1SR2G,10.26,10.26,10.25,10.25,45650,20180206
539956,TAALENT,149.75,160,148.85,158.7,14061,20180206
539957,MGL,940,956.95,874.55,944.7,26763,20180206
539962,QFSL,0.39,0.4,0.39,0.4,56885,20180206
539963,ZEAL,546,546,536,536,750,20180206
539978,QUESS,976.8,976.8,913.05,938.25,62828,20180206
539979,DIGJAMLTD,12.5,12.75,12.5,12.63,119378,20180206
539980,MIDCAPIWIN,68.3,70.35,68.3,70.35,27,20180206
539981,MAXINDIA,110,111.45,106,108.6,13273,20180206
539984,HUIL,1097.85,1097.85,1097.85,1097.85,110,20180206
539986,COMSYN,47,47,46,46,6000,20180206
539992,LLOYDSTEEL,2.03,2.03,2.03,2.03,300497,20180206
539997,KPL,58.55,59.35,58.55,59.35,6000,20180206
540005,LTI,1199,1254,1165,1184.95,30897,20180206
540006,BULL,36.55,36.55,36.55,36.55,11500,20180206
540023,MIENT,34.95,40.7,34.95,37.15,10131,20180206
540024,ASHARI,48.05,48.5,47.9,48.15,23928,20180206
540025,ADVENZYMES,244,263.55,222.05,256.8,138722,20180206
540027,PTIL,257.1,265,255.35,255.35,7500,20180206
540047,DBL,794,848,765,812.05,165469,20180206
540048,SPAL,345,354.7,324.5,332.6,19961,20180206
540061,BIGBLOC,120.5,120.5,111,114.9,19066,20180206
540063,ECS,8.91,8.91,8.91,8.91,100,20180206
540064,FRETAIL,514,536.8,481.85,521.2,41629,20180206
540065,RBLBANK,468,478.9,457.45,473.75,145879,20180206
540071,CAMSONSEEDS,24,24,23.95,23.95,17102,20180206
540072,SHIVAEXPO,19.65,19.65,19.6,19.6,30000,20180206
540073,BLS,178.4,188,176.8,179.95,107730,20180206
540081,GOVNOW,14.5,14.5,13.15,13.15,5371,20180206
540083,TVVISION,19.8,20.4,19.75,20.2,18701,20180206
540108,TAHL,18.45,19.35,17.65,18.45,107436,20180206
540115,LTTS,1221,1284.9,1215,1243.6,9982,20180206
540124,GNA,381,415.45,381,407.8,16193,20180206
540125,RADHIKAJWE,30,31,29.45,31,14400,20180206
540131,H1309S37RQ,8.53,8.53,8.53,8.53,36250,20180206
540133,ICICIPRULI,398.9,418.05,395.1,409.35,213793,20180206
540134,IISL,14.25,14.65,13.9,14.55,5318,20180206
540135,ARCFIN,5.27,5.27,5.27,5.27,50,20180206
540136,HPL,130,137.85,128.15,130.35,17383,20180206
540143,SAGARSOFT,78,81.95,77.9,78.05,3731,20180206
540144,DRA,34.95,34.95,34.95,34.95,2500,20180206
540145,VALIANTORG,785,825,700,818.35,9300,20180206
540147,SHASHIJIT,30.4,30.4,30.4,30.4,4000,20180206
540150,MHEL,21.5,21.5,21,21,24000,20180206
540152,IGRL,18.2,19,18.2,18.2,16000,20180206
540153,ENDURANCE,1040,1179.25,1040,1151.15,3481,20180206
540173,PNBHOUSING,1270,1288.05,1199.95,1280.5,16943,20180206
540175,REGENCY,36.9,37.9,36.65,37.25,9415,20180206
540180,VBL,636.6,652.15,629.95,644.6,12931,20180206
540192,LKPSEC,19.1,20,19.1,19.4,27350,20180206
540203,SFL,1501,1600,1501,1586.7,280,20180206
540204,NIDL,49.55,49.55,49,49.55,12050,20180206
540205,AVL,126.05,126.05,124,124,6000,20180206
540210,TMRVL,135.65,140.9,128,139.5,13669,20180206
540212,TCIEXP,460,483,445.05,480.05,3634,20180206
540222,LAURUSLABS,493.3,508.15,486.1,504.65,3155,20180206
540243,NEWLIGHT,23.3,23.3,23,23,1076,20180206
540259,SHANGAR,16.7,16.7,15.9,15.9,28,20180206
540267,FLORACORP,11.97,12.45,11.97,12.32,220560,20180206
540269,SKL,16.5,16.5,16,16,30000,20180206
540293,PRICOLLTD,86.95,96,85,94.1,71470,20180206
540311,JITFINFRA,41,42.8,40.9,42.45,10431,20180206
540332,TANVI,71.75,72,71.75,72,4000,20180206
540358,RMC,60,66,60,66,16000,20180206
540361,DANUBE,3.85,3.85,3.85,3.85,1301,20180206
540366,RADIOCITY,378.45,378.45,346.75,350.75,626,20180206
540376,DMART,1078,1119.4,1062.9,1107.2,197867,20180206
540394,JDML,41.3,41.55,41.3,41.55,12000,20180206
540395,CHEMCRUX,31.7,31.7,31.35,31.35,24000,20180206
540396,MANOMAY,42.2,42.2,42.2,42.2,4000,20180206
540403,CLEDUCATE,210.25,267,210.25,260,1484,20180206
540404,PRIME,195.9,195.9,194.9,194.9,5000,20180206
540416,OCTAWARE,90,90,90,90,1600,20180206
540425,SHANKARA,1570,1674.25,1541.15,1640.65,159738,20180206
540426,RELSTRUCT,30,30,30,30,3000,20180206
540455,ESCORP,15.05,15.05,15.05,15.05,8000,20180206
540497,SCHAND,440,458.55,428.7,452.35,7486,20180206
540519,MEERA,341,372.75,337.5,356,18000,20180206
540526,IRBINVIT,84,84,83.42,83.8,85000,20180206
540530,HUDCO,74.85,77.4,74.1,76.75,792867,20180206
540544,PSPPROJECT,489.9,490,455,470.45,19802,20180206
540565,INDIGRID,91.65,92.32,91.51,92.31,45927,20180206
540570,SFIVL,5,5,4.99,4.99,1000,20180206
540575,STARCEMENT,116.05,129,116,124.6,23472,20180206
540593,HEOF1126RG,10.2,10.2,9.45,9.51,38123,20180206
540594,HEOF1126RD,9.4,9.4,9.4,9.4,1,20180206
540595,TEJASNET,365,375.8,360.2,369.05,25443,20180206
540596,ERIS,728.9,762.8,716.1,755.95,3648,20180206
540602,GTPL,149.9,152,142,150.35,4564,20180206
540611,AUBANK,605,622.5,583.7,603.35,23376,20180206
540612,LOWVOLIWIN,80.52,81.09,80.52,81.09,6,20180206
540613,GEL,52.5,52.5,52.5,52.5,3000,20180206
540616,ARTEMIS,107.1,112.15,107.1,111.65,641,20180206
540621,BHAGYAPROP,22.9,22.9,21.5,21.5,110,20180206
540636,HEOF1100RG,9.01,9.22,9.01,9.22,1190,20180206
540642,SALASAR,273.45,275.45,266,272.6,6313,20180206
540647,GANGESSEC,98.25,98.7,98.25,98.7,900,20180206
540648,PALASHSEC,70.95,73.8,70.15,73.8,459,20180206
540649,AVADHSUGAR,633.9,666,625,634.9,7711,20180206
540650,MAGADHSUGAR,142,158.25,137.2,149.4,9045,20180206
540651,JIGAR,40.5,41.05,40.5,41,24000,20180206
540652,CTCL,56.25,56.25,56.25,56.25,3000,20180206
540653,SINTEXPLAST,68.3,71,65,69.8,872651,20180206
540673,SIS,1060,1210,1060,1157.5,4163,20180206
540678,COCHINSHIP,514,526,501.05,518.5,28216,20180206
540679,SMSLIFE,430.05,430.05,412,412,150,20180206
540680,KIOCL,280.5,300,280.5,293.2,9264,20180206
540681,AMML,8.5,8.5,8.5,8.5,10000,20180206
540686,SMRUTHIORG,87.3,87.3,87,87,195,20180206
540691,ABCAPITAL,160,162,155.5,158.95,1058458,20180206
540692,APEX,692.25,725,692.25,696.4,69449,20180206
540697,AMFL,19.25,21.2,18.05,18.1,552000,20180206
540698,NEL,7.19,7.3,6.8,7.3,52000,20180206
540699,DIXON,3530,3680,3400,3617.9,5056,20180206
540700,BRNL,175,177.95,170,175,23182,20180206
540701,DCAL,345.5,349,328.05,345.25,29972,20180206
540702,LASA,151.7,151.7,151.65,151.65,27018,20180206
540703,PROVESTSER,19.55,20.5,19.55,19.7,191,20180206
540704,MATRIMONY,873,918.95,873,901.05,245,20180206
540709,RELHOME,69.7,70,65,67.95,148080,20180206
540710,CAPACITE,314,319.75,303,310.05,68672,20180206
540716,ICICIGI,785,815.5,765.05,802.7,33394,20180206
540719,SBILIFE,679.9,704.05,666,695.45,34614,20180206
540724,DIAMONDYD,1150,1225,1150,1204.65,1117,20180206
540725,SISL,90.6,95,90.6,95,15000,20180206
540726,TTFL,85,91,85,91,16000,20180206
540727,POOJA,56.6,60,56.6,60,6000,20180206
540728,SAYAJIIND,512.45,512.45,491,512.45,550,20180206
540729,VANTABIO,55,55.7,52,55.7,15000,20180206
540730,MEHAI,75,75.1,75,75.1,27000,20180206
540735,IRIS,49.1,51.25,47,48.5,32000,20180206
540738,STL,140.25,140.25,140.25,140.25,1000,20180206
540743,GODREJAGRO,579,579,560,562.15,49510,20180206
540744,MESCON,48.65,48.65,47.05,47.05,20177,20180206
540749,MASFIN,601,612.5,590,600.95,3271,20180206
540750,IEX,1555,1578,1520,1545.6,4423,20180206
540755,GICRE,725,757.95,717.1,751.4,15156,20180206
540757,SCPL,130.1,130.1,121.25,126.75,40000,20180206
540762,TIINDIA,258,265,248.5,262,5043,20180206
540767,RNAM,258,269.75,255.65,263.5,17190,20180206
540768,MAHLOG,450,466,443,461.85,9749,20180206
540769,NIACL,640.1,680,640.1,670.05,8918,20180206
540774,IFGLEXPOR,279,284,265,282.7,1269,20180206
540775,KHADIM,682,683,666.1,670.15,2345,20180206
540776,5PAISA,275.45,275.45,275.45,275.45,1038,20180206
540777,HDFCLIFE,419,440,417.4,438.35,224233,20180206
540781,RCBFIVBG,11,11,9.05,9.05,700,20180206
540782,SBRANDS,116,116,114.95,114.95,18000,20180206
540786,SHARIKA,49.5,50,46.5,50,15000,20180206
540787,BHARATIWIN,36,37.2,36,36.77,336342,20180206
540789,DNAMEDIA,8.1,8.69,8.1,8.59,20915,20180206
540790,EASTERNGAS,28.9,28.9,28.9,28.9,100,20180206
540793,HHOF1140RG,9.7,9.7,9,9.43,41260,20180206
540795,DYNAMIC,49.7,50.1,46.2,47.5,135000,20180206
540797,SHALBY,229.5,235.4,223.5,232.9,17734,20180206
540798,FSC,650.8,672,645.25,661.2,4137,20180206
540799,DACEFRG,9.3,9.3,9.1,9.3,3656,20180206
540800,DACEFRDP,9.5,9.5,9.5,9.5,1000,20180206
540809,MRCEXIM,7.3,8.1,7,7.91,72000,20180206
540811,DML,10.5,12.6,10.5,11.85,60000,20180206
540812,KMSL,27.75,27.75,27.75,27.75,4000,20180206
540821,SADHNA,13.2,13.2,13.2,13.2,100,20180206
540824,ASTRON,120,126.9,120,124.45,136453,20180206
540826,RCBFIVCG,7.05,7.05,7.05,7.05,69,20180206
540843,RITHWIKFMS,36.4,36.4,36,36,6000,20180206
540850,JFL,54.55,54.55,52.75,54.05,52000,20180206
540861,IPRU3018,8.4,8.95,8.4,8.95,4400,20180206
540879,APOLLO,291.35,313.5,286.1,308.75,61623,20180206
540900,NEWGEN,220,227.45,215.1,226,40221,20180206
540902,AMBER,1190,1235,1126,1205.6,35027,20180206
540903,CRPRISK,34.2,37.25,34.2,36.9,46000,20180206
540923,AML,12.8,12.8,12.8,12.8,18000,20180206
555555,SENSEXIWIN,351.87,356.17,351.87,356.17,467,20180206
570001,TATAMTRTDVR,205,211.6,196.95,208.5,449752,20180206
570002,FELDVR,38.9,40,36.2,39.45,6641,20180206
570003,GUJNREBNDVR,1.11,1.15,1.11,1.11,32240,20180206
570004,JISLBNDVR,67.6,70.25,65,69,42798,20180206
570005,SCAPDVR,9.33,9.33,9.33,9.33,962,20180206
580001,STAN CHART,64.85,68,63.6,67.1,3856,20180206
590003,KARUR VY(PS,110,111.05,106.5,110.3,648502,20180206
590005,TIDE WATE(PS,6300,6401,6100.05,6281.2,1112,20180206
590006,AMRUTANJAN,570,595,555,580.75,1371,20180206
590013,XPRO INDI(PS,50.1,52,50,50.5,5120,20180206
590018,HISARMET(PS,85,85,85,85,230,20180206
590021,BHARAT RA(PS,3561,3800,3561,3743.8,560,20180206
590022,EASTER SI(PS,4.75,5.25,4.75,5.25,77158,20180206
590024,FERT CHE(PS,44.05,47,44.05,44.7,52089,20180206
590025,GINNI FIL(PS,28.4,31.9,28.4,30.5,176859,20180206
590030,SOUTH PET(PS,34.1,37.15,34,36.4,198512,20180206
590031,DE NORA,349,349,328.1,339.65,20910,20180206
590041,KAVERI TELE,11.32,11.4,10.2,10.84,1081,20180206
590043,HARITA SEAT,860,938,840,927.5,1709,20180206
590051,SAKSOFT LTD,195.5,206.1,195.5,202.35,5291,20180206
590056,SALONA COTSP,123.25,123.35,123.25,123.35,158,20180206
590062,ANDHRA SUGAR,505,518,486.15,497.85,16788,20180206
590065,INDIA MOTOR,1010,1030,1000,1024.45,431,20180206
590066,KCP LTD,125,127.6,116.65,126.95,26883,20180206
590070,RADAAN MEDIA,2.35,2.35,2.35,2.35,6500,20180206
590071,SUNDARAM FIN,1599,1699,1582,1642.55,1492,20180206
590072,SUNDARAM BRK,535,601.9,495.5,538,1003,20180206
590073,WHEELS INDIA,2320,2320,2063,2267.75,727,20180206
590075,LAMBODHARA T,58.05,59.4,57,57.6,2239,20180206
590078,MAITHAN ALL,795,890,750,868.2,37790,20180206
590086,ORISSA MINE,1668.85,1710,1665.1,1692.15,903,20180206
590095,GOLDBEES,2715,2746.9,2715,2737.12,1643,20180206
590096,LIQUIDBEES,1000,1000.01,999.99,1000.01,409844,20180206
590097,KOTAKGOLDETF,265.5,269.65,265.5,268.9,4457,20180206
590098,SBI GOLD ETS,2763,2784.98,2763,2778.27,295,20180206
590099,QUANTUM GOLD,1356.25,1360,1356.25,1360,235,20180206
590101,UTI GOLD ETF,2710,2761.95,2692.1,2729.72,395,20180206
590103,NIFTY BEES,1098,1098,1060.74,1082.17,6564,20180206
590104,JUNIOR BEES,288,298,288,296.27,3944,20180206
590106,BANK BEES,2611,2640.05,2550,2622.36,535,20180206
590107,KOTAK PSU BK,340.5,346,335,341.87,4474,20180206
590108,PSUBNK BEES,445,445,385,385,24,20180206
590113,HNGSNG BEES,3220,3230,3025,3117.55,110,20180206
590126,GRADIENTE,1.14,1.14,1.14,1.14,251,20180206
590130,KANCO TEA,99.3,100,98.1,99.8,1125,20180206
590134,MADRASFERT,35.95,35.95,34.2,34.2,16906,20180206
600180,HDFC BANK LT,1900,1975,1883.5,1965.55,1867585,20180206
639844,EQUITAS,132.5,132.5,132.5,132.5,25000,20180206
700102,TGVSLPS,7.44,8.22,7.44,8.1,207650,20180206
700133,3DPLM,67.15,67.3,66.01,67.05,4177,20180206
700134,VEDLRPS,10.52,10.57,10.5,10.53,154574,20180206
717502,JSW NCPS,8.83,8.85,8.83,8.85,2983,20180206
717503,ZEE NCPS,9.97,9.97,9.96,9.96,443668,20180206
800251,SGB20151,2850,2850,2850,2850,5,20180206
800252,SGB2016I,2780.03,2780.03,2780,2780,20,20180206
800254,SGBAUG24,2829.99,2829.99,2772.16,2797,520,20180206
800258,SGB2016IIA,2800,2800,2800,2800,15,20180206
800259,SGB2016IIIA,2770.25,2780,2770.25,2780,20,20180206
800269,SGBJULY25,2734.58,2738.1,2715,2738.1,4,20180206
800270,SGBOCT25,2515,2655,2515,2650,3,20180206
800271,SGBOCT25A,2800,2800,2800,2800,2,20180206
800279,SGBDEC25A,2700,2700,2700,2700,10,20180206
934784,LTFINNCDIV,1056,1060,1050,1060,579,20180206
934847,1050TCFS19,1101.5,1111,1101.5,1111,79,20180206
934854,1275IIFL18,1020,1020,1020,1020,383,20180206
934856,0IIFL18,1891,1900,1891,1899.99,300,20180206
934868,RFL18H,1809,1816,1800,1805,87,20180206
934887,980STFC18,544,544.5,544,544.5,110,20180206
934890,0STFC18,801,801,800,800,200,20180206
934913,12IIFLIII18,1025,1025,1005.1,1025,91,20180206
934914,12IIFLIV18,1120,1120,1120,1120,25,20180206
934932,1152IIHF18,1020.21,1020.34,1020.21,1020.34,127,20180206
934938,1075SCUF19L,1550,1550,1550,1550,5,20180206
934957,1075MFL19,1065,1065,1003.01,1003.01,43,20180206
934976,1116SREI19K,1006,1006,1006,1006,34,20180206
935016,12IIHFL2020,1065,1065,1060,1063,261,20180206
935088,12ECL20I,1068,1069,1062,1065.18,127,20180206
935134,957STFC19,1013.05,1013.05,1005.6,1005.6,601,20180206
935234,1125MFL19H,1060,1060,1060,1060,20,20180206
935274,13KFL2020F,1025,1029.99,1025,1025,188,20180206
935290,1125SREI19G,1109,1109,1109,1109,100,20180206
935292,0SREI19H,1436.1,1450,1402,1450,225,20180206
935311,980IFCI19A,1002,1002,1002,1002,100,20180206
935319,0IFCI21E,1323.05,1330,1323,1330,30,20180206
935321,990IFCI24F,1021,1021,1019,1020,822,20180206
935345,0MFL21,1460,1461,1460,1461,50,20180206
935347,935IFCI20,1003.1,1003.1,999.5,1001,258,20180206
935351,940IFCI25,1015,1015,1005,1005,328,20180206
935361,1015ECL20,1045,1045,1032,1034.03,209,20180206
935381,13KFL2021H,1020,1025,1020,1025,141,20180206
935383,849NTPC25,13,13.7,13,13.54,3374,20180206
935417,975MFL18B,1001,1003,1000.1,1000.1,341,20180206
935419,950MFL20C,1045,1045,1045,1045,20,20180206
935455,10SREI18,1000,1000.5,1000,1000,60,20180206
935459,ZCSREI18,1256,1295,1256,1294.98,93,20180206
935461,1025SREI20,1006.05,1007.5,1006.05,1007.5,53,20180206
935473,115MMFL18,1026.01,1026.01,1026,1026,16,20180206
935498,0MFL2018,1230.1,1243.8,1230.1,1243.8,971,20180206
935506,736PFC25,1075,1075,1075,1075,139,20180206
935510,752PFC30,1105,1105,1097,1097,40,20180206
935512,735PFC35,1088.01,1105,1088.01,1105,156,20180206
935514,760PFC35,1121,1125.5,1121,1125.5,177,20180206
935526,1075MFL18,1000.11,1000.11,1000,1000,150,20180206
935534,1075MFL18A,1266,1266,1266,1266,10,20180206
935540,714REC25,1040,1040,1040,1040,128,20180206
935544,734REC30,1072.3,1072.5,1072.3,1072.5,43,20180206
935548,743REC35,1125,1125,1125,1125,100,20180206
935562,1150KFL22G,1000,1000,1000,1000,86,20180206
935572,732IRFC25,1074,1074,1074,1074,8,20180206
935574,753IRFC30,1110,1110.25,1107.3,1109.98,994,20180206
935580,739NHAI26,1117.99,1117.99,1112.2,1112.2,240,20180206
935584,76NHAI31,1165,1166.1,1165,1166.1,95,20180206
935588,9MFL19,1001.51,1001.51,1001.51,1001.51,100,20180206
935594,925MFL19,1002.12,1010.8,1002.12,1010.8,800,20180206
935618,774IREDA31,1116,1116,1112,1112,49,20180206
935642,764HUDCO31,1105,1105,1100,1100,1000,20180206
935666,769NHAI31,1151,1151,1151,1151,117,20180206
935674,769HUDCO31,1125,1125,1120,1120,878,20180206
935682,764IRFC31,1130,1132.99,1130,1132.7,350,20180206
935690,764NABARD31,1165,1174.9,1160,1174.9,85,20180206
935698,875MFL18A,1056,1056,1056,1056,68,20180206
935710,0MFL19A4,1135.01,1140.01,1135.01,1140.01,94,20180206
935712,0MFL23A5,1224,1224,1224,1224,200,20180206
935732,844MMFSL21,980,980,979.12,980,51,20180206
935752,9MMFSL26,1076.5,1080,1072.4,1080,442,20180206
935788,10EHFL26,1095,1095.6,1095,1095.6,190,20180206
935802,893DHFL26B,1030,1030,1030,1030,50,20180206
935806,920DHFL19B,1030,1030,1030,1030,68,20180206
935814,930DHFL26B,1046,1046,1046,1046,4,20180206
935820,0DHFL21B,1120,1120,1100,1120,428,20180206
935832,910DHFL19B,1015,1060,1011,1012,258,20180206
935836,915DHFL21B,1016,1016,1016,1016,290,20180206
935840,925DHFL23B,1037,1041.05,1037,1041.01,400,20180206
935848,0IBHFL2019,1081,1081,1058,1058,200,20180206
935856,865IBHFL26,1007,1007,1007,1007,70,20180206
935860,9IBHFL26B,1021,1021,1021,1021,30,20180206
935898,10SIFL21,1052,1070,1051,1065,443,20180206
935908,905RHFL22B,975,975,975,975,150,20180206
935912,915RHFL27B,994.5,994.5,991.01,992,120,20180206
935916,940RHFL32B,991.1,991.1,990,990,130,20180206
935928,95SEFL20B,1059,1059,1055,1055,110,20180206
935932,0SEFL20B,1070,1070,1041,1066,89,20180206
935936,935SEFL22B,984,1000,984,1000,210,20180206
935940,975SEFL22B,1051,1051,1041,1042.15,350,20180206
935948,875MFL20A,1015.8,1015.8,1015.8,1015.8,1110,20180206
935968,0KFL18A,1060.01,1060.01,1060,1060,500,20180206
935976,0KFL20C,1050,1060,1050,1060,200,20180206
935980,1025KFL22,979.99,979.99,979.99,979.99,10,20180206
935994,912SIFL22,993,997.8,993,997,94,20180206
936004,875MFL22,1003,1011.4,1003,1011.4,516,20180206
936008,875MFL20B,1015.55,1060.4,1015.55,1060.4,295,20180206
936012,0MFL18D,1055.5,1055.5,1055.5,1055.5,103,20180206
936018,0MFL20,1018,1018,1018,1018,100,20180206
936022,0KFL18C,1020,1050,1020,1050,57,20180206
936024,925KFL18,955.01,955.01,955,955,500,20180206
936040,785MMFSL24,1000,1000,1000,1000,35,20180206
936050,925SEFL22,981,1000,981,1000,190,20180206
936060,0SEFL24,962,990,962,990,20,20180206
936062,950SEFL27,1005.8,1010,1005.8,1009.09,665,20180206
936068,0KFL18F,1014.95,1014.95,1014.95,1014.95,100,20180206
936084,0KFL19D,996.5,996.5,921,921,315,20180206
950495,843PFC22A,7725,7750,7724,7750,11,20180206
950498,872PFC22,5250,5250,5250,5250,4,20180206
954786,1109IDBI99,1045800,1045800,1045800,1045800,2,20180206
961693,SBIBONDSII,11250,11300,11250,11300,14,20180206
961694,IDFCBKBD1A,4910,4911,4910,4910.01,6,20180206
961697,IDFCBKBD1D,8000,8000,8000,8000,2,20180206
961700,IDFCBKBD1F,8301,8301,8301,8301,14,20180206
961703,SBIBIVR,11585,11671.99,11585,11640,13,20180206
961706,IIFCLBDIS2,1645,1645,1645,1645,11,20180206
961709,IDFCBKBD1G,5225,5225,5225,5225,4,20180206
961711,PFCBS1,5141.35,5141.35,5141.35,5141.35,4,20180206
961712,PFCBS2,8375,8375,8150.01,8250.01,8,20180206
961713,PFCBS3,5151,5250,5151,5250,6,20180206
961714,PFCBS4,8300,8300,8300,8300,4,20180206
961715,PFCBT1S1,5040.5,5040.5,5040.5,5040.5,4,20180206
961718,PFCBT1S4,8256,8256,8256,8256,4,20180206
961719,IDFCBKBD1I,5070,5070,5070,5070,4,20180206
961720,IDFCBKBD1J,8390,8390,8390,8390,8,20180206
961721,LTINF90122I,1017.06,1018,1017.06,1017.85,210,20180206
961722,LTINF9122II,1641,1680,1640,1670.51,751,20180206
961727,820NHAI22,1091.25,1104.4,1091.25,1099,405,20180206
961728,830NHAI27,1172,1172,1170.5,1170.52,151,20180206
961729,820PFC2022,1090,1105,1090,1105,560,20180206
961730,830PFC2027,1160.5,1160.5,1160.5,1160.5,10,20180206
961731,8IRFC230222,1094.5,1099.9,1088,1091.1,2729,20180206
961732,810IRFC2327,1143,1143,1143,1143,140,20180206
961735,870IDFCBKA,5355,5355.11,5355,5355.11,6,20180206
961736,870IDFCBKB,8030,8030,8010.05,8025,9,20180206
961737,870LNT22A,1060,1060.2,1060,1060.2,200,20180206
961738,870LNT22B,1600,1603,1580,1601.01,536,20180206
961740,890SREI17B,1530,1560,1530,1560,24,20180206
961742,915SREI17B,1460,1470.01,1460,1464,49,20180206
961743,793REC22,1100,1104.99,1098.96,1098.97,10700,20180206
961744,812REC27,1157,1177,1151.03,1177,500,20180206
961749,738REC27TF,1092.5,1105,1092.5,1105,54,20180206
961752,719IIFCL23,1029.05,1029.05,1029.05,1029.05,5,20180206
961754,740IIFCL33,1090.5,1090.5,1074,1080,1530,20180206
961761,697DCI2023,1072,1072,1064,1064,35,20180206
961776,846REC28,1145.1,1145.1,1145.1,1145.1,1,20180206
961779,871REC28,1195,1203.99,1195,1198,181,20180206
961784,839HUDCO23,1104.91,1104.95,1104.91,1104.95,105,20180206
961785,876HUDCO28,1203,1203,1203,1203,17,20180206
961798,875IIFCL33,1252,1252,1250,1250,20,20180206
961802,843PFC23,1100,1120,1100,1110.01,705,20180206
961803,879PFC28,1199.01,1199.01,1190,1197.19,376,20180206
961804,892PFC33,1252.5,1252.5,1252.5,1252.5,12,20180206
961810,891NTPC33,1268.53,1277.47,1268.53,1277.47,303,20180206
961814,876HUDCO24,1149.99,1150,1145,1145,535,20180206
961815,883HUDCO29,1220,1220,1220,1220,25,20180206
961816,901HUDCO34,1277,1277,1260,1275,525,20180206
961820,866IIFCL24C,1101,1147,1101,1126.88,600,20180206
961822,891IIFCL34,1246,1280.81,1246,1275,145,20180206
961824,852NHAI24,1205.21,1205.21,1205.21,1205.21,500,20180206
961826,875NHAI29,1270.01,1270.01,1270,1270,350,20180206
961829,848IRFC24,1180,1180,1180,1180,500,20180206
961830,865IRFC29,1248,1248,1240,1240,300,20180206
961839,880IREDA29,1265.5,1265.5,1260,1262.92,650,20180206
961841,880IREDA34,1333,1333,1333,1333,35,20180206
961851,900KPL29,1277,1280,1277,1280,216,20180206
961853,900KPL34,1310,1310,1290,1290,52,20180206
961875,888REC29,1210,1210,1200.02,1200.02,420,20180206
961877,886REC34,1250,1267.9,1250,1250.69,312,20180206
961885,888IRFC29,1290,1290,1288.59,1288.59,2,20180206
961895,880IIFCL29,1260,1260,1250,1252.29,989,20180206
961897,880IIFCL34,1315,1315,1315,1315,100,20180206
961904,737NTPC35C,1093.03,1095,1093.03,1095,98,20180206
961910,762NTPC35F,1142.6,1142.6,1142.6,1142.6,157,20180206
972608,IFCI150910A,4962.5,4986,4962.5,4986,8,20180206
972609,IFCI150910B,8460,8460,8460,8460,1,20180206
972655,IFCI010811B,20400,20400,20400,20400,10,20180206
972657,IFCI010811D,11151,11480,11150,11450,60,20180206
972660,IFCI310111A,4811.26,4849.9,4811.26,4849.9,14,20180206
972661,IFCI310111B,8000,8500,8000,8344.99,71,20180206
972662,IFCI310111C,4800,4800,4800,4800,4,20180206
972663,IFCI310111D,8000,8125,8000,8124,28,20180206
972691,IFCI311026D,10200,10200,10200,10200,10,20180206
972704,IFCI121211A,7900,7956,7900,7956,23,20180206
972705,IFCI121211B,4900,4900,4900,4900,1,20180206
972706,IFCI121211C,8025,8025,8025,8025,2,20180206
972713,IFCI150212A,8100,8115.5,8090,8105.19,115,20180206
972714,IFCI150212B,4825,4849,4825,4825,35,20180206
972715,IFCI150212C,7680,7680,7607,7677.1,27,20180206
972719,IFCI310312A,7625,7654,7625,7654,15,20180206
972881,825PTCIF21,5075,5080.05,5075,5080.05,8,20180206
972883,893PTCIF22,5090,5196,5051,5196,8,20180206
972885,893PTCIF22A,8076,8124,8076,8100,29,20180206