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

500002,ABB LTD.,1370,1394.9,1346.25,1358.35,7839,20171213
500003,AEGIS LOGIS,272.5,277.75,268.7,271.9,53656,20171213
500008,AMAR RAJA BA,772,781.75,768,777.8,7754,20171213
500009,A.SARABHAI,9.76,10.51,9.75,10.3,15039,20171213
500010,HDFC,1713.9,1716.15,1688.25,1697.45,623058,20171213
500012,ANDHRA PETRO,50.5,53.6,50.25,51.1,24565,20171213
500013,ANSAL INFRAS,21.95,22,21.6,21.65,12737,20171213
500014,APPLE FINANC,3.29,3.29,3.15,3.15,7431,20171213
500020,BOM DYEING,236,244.4,229.6,233.7,1162453,20171213
500023,ASIANHOTNR,145,145,142,142.1,2900,20171213
500024,ASSAMCO,5.5,5.65,5.4,5.47,81644,20171213
500027,ATUL LTD.,2545,2563,2512,2542.9,2428,20171213
500028,ATV PROJECTS,9.35,10.1,9.35,10.03,14183,20171213
500029,AUTOLITE(I),72.85,74.85,71.5,72.05,6002,20171213
500031,BAJAJ ELECT.,480.1,488,464.25,466.7,41850,20171213
500032,BAJAJHIND,14.65,14.7,14.25,14.3,699764,20171213
500033,FORCE MOTR,3106,3195,3106,3126.45,23021,20171213
500034,BAJFINANCE,1685,1699,1658,1665.9,237680,20171213
500038,BALRAM.CHINI,148,148.8,145,145.45,173501,20171213
500039,BANCO PROD.,250.9,252,242.9,245.4,59794,20171213
500040,CENTURY TEXT,1405,1405,1310,1325.3,149083,20171213
500041,BANNARI AMAN,2230,2230,2179.2,2179.95,73,20171213
500042,BASF INDIA,2024.9,2024.9,1984.95,1993.4,1373,20171213
500043,BATA INDIA,716,723.7,711,717.75,28661,20171213
500048,BEML LTD,1574.9,1574.9,1495.5,1499.7,46322,20171213
500049,BHARAT ELECT,180,182.95,179.6,180.3,93828,20171213
500052,BHANSALI ENG,169.6,174.9,166.9,167.6,285739,20171213
500055,BHUSH STEEL,65.1,66.3,63.55,63.8,141516,20171213
500058,BIHAR SPONGE,1.87,1.87,1.71,1.75,27156,20171213
500059,BINANI IND.,95.8,98.5,93.45,93.65,40767,20171213
500060,BIRLACABLE,64.4,66.15,63.6,64.95,13596,20171213
500067,BLUE STAR,797.6,800,790,794.25,1454,20171213
500068,DISA INDIA,6085,6085,6000,6000,3,20171213
500069,BNK CAPITAL,113.55,114.4,113.2,114.4,2814,20171213
500074,BPL LTD.,101.35,105.7,93.6,94.7,1268539,20171213
500078,CAMPH.& ALL,1178.9,1179,1108,1114.25,1252,20171213
500083,CENTURY EXT,5,5.22,5,5.22,65669,20171213
500084,CESC LTD.,1003.95,1021,993.55,1013.8,25492,20171213
500085,CHAMBAL FERT,143.15,144.5,141.7,142.65,25543,20171213
500086,EXIDE IND.,205,207,203.65,204.55,196751,20171213
500087,CIPLA LTD.,591.6,595.95,577,578.15,90866,20171213
500089,DIC INDIA,514,587.25,514,587.2,57315,20171213
500092,CRISIL LTD,1765,1794,1765,1789.7,325,20171213
500093,CGPOWER,87,88,85.2,85.65,492726,20171213
500096,DABUR (I),348,350.25,343.25,344.7,57979,20171213
500097,DALMIASUG,140.9,142.15,138.1,139.3,10074,20171213
500101,ARVIND Ltd,435,438.55,424.5,426.2,85310,20171213
500102,BALARPUR IND,13.9,14.44,13.7,13.79,624532,20171213
500103,BHEL,91.1,92,89.15,89.55,653724,20171213
500104,HIND.PETRO,416,427.45,415.9,423.4,285875,20171213
500106,IFCI LTD,23.8,23.8,23.2,23.4,378695,20171213
500108,MAHA.TELE,20.65,21.4,20.45,20.5,263518,20171213
500109,MRPL,120.8,126.1,119.75,123.75,246942,20171213
500110,CHENNAI PET.,413,425.7,411.55,416.2,57717,20171213
500111,REL.CAP.,420,426.4,413.15,415.6,338884,20171213
500112,STATE BANK,318.4,318.9,311.3,313.25,709998,20171213
500113,STEEL AUTH.,80.1,81.3,78.3,78.7,1302074,20171213
500114,TITAN,822,844.4,812.35,819.95,151312,20171213
500116,IDBI BANK L,59.95,60,58.2,58.85,285870,20171213
500117,DCW LTD.,40.4,40.5,39.25,39.6,88909,20171213
500119,DHAMPUR SUGA,268.5,272,267.3,269.05,32285,20171213
500120,DIAMINES&CHM,99.8,99.8,93.55,93.6,9080,20171213
500123,ELANTAS,2170,2240,2120,2199.35,5360,20171213
500124,DR.REDDY'S,2267,2286.7,2253,2260.8,30577,20171213
500125,E.I.D.PAR,360.5,362.4,350.05,351.35,14993,20171213
500126,MERCK LTD,1152.45,1172,1140,1143.2,2324,20171213
500128,ELEC.CASTING,34.25,34.25,32.65,32.85,58484,20171213
500132,EMPEE SUGARS,4,4.39,4,4.17,5553,20171213
500133,ESAB INDIA,818,822,808.05,809.25,297,20171213
500135,ESSEL PROP,277,280.8,271.35,273.6,2401,20171213
500136,ESTER INDUS.,38.45,38.45,35.6,36.6,144168,20171213
500139,FEDDERELEC,74.2,77,74,75.05,31033,20171213
500141,FERRO ALLOYS,12.55,13.4,12.5,12.55,130815,20171213
500142,FGP LTD.,1.53,1.53,1.53,1.53,700,20171213
500144,FINOL. CABLE,687,688.6,660.6,666.15,10978,20171213
500147,CMI FPE,990,995,892,956,1899,20171213
500148,UFLEX LTD,460,471.45,454.3,455.9,20679,20171213
500150,FOSECO INDIA,1499,1500.25,1470,1477.05,140,20171213
500153,GANESH BENZO,98.9,98.9,93.2,93.8,147417,20171213
500155,GARDEN SILK,37,38.3,36.15,36.6,26871,20171213
500159,METROGLOBL,81,89,81,84.95,9424,20171213
500160,GTL LTD.,14.25,14.55,14.25,14.35,17409,20171213
500163,GODFREY PH,982,994.1,968,975.3,8212,20171213
500164,GODREJ IND,586.9,593,581.35,584.45,13962,20171213
500165,KANSAI NERO,501,515,500,509.15,10498,20171213
500166,GOODRICKE,450,465,441.2,444.7,16167,20171213
500168,GOODYEAR (I),865.5,874.75,850,869.8,3852,20171213
500170,GTN INDUS,17.7,18.65,16.9,16.9,2800,20171213
500171,GHCL LTD,293.7,296.2,286.5,290.85,140063,20171213
500173,GUJ.FLOURO,889.9,890,871,875,2683,20171213
500179,HCL INFOSYS,48.85,49.45,47.55,47.85,1212176,20171213
500180,HDFC BANK,1823,1844.85,1815.85,1821.8,3641254,20171213
500182,HEROMOTOCO,3442,3487.75,3410,3421.85,12474,20171213
500183,HIMACHAL FUT,29.25,29.9,27.6,28.1,1643285,20171213
500184,HSCL,157.45,159.35,152,152.8,175189,20171213
500185,HIND.CONSTN.,36.2,36.6,35.3,35.45,537933,20171213
500186,HIND.OIL EXP,137.6,141.6,133.9,134.5,834333,20171213
500187,HSIL,485,504,485,489.9,9708,20171213
500188,HINDUS.ZI,290,294.25,287.7,288.7,59250,20171213
500189,HINDUJA VENT,718,778.4,715,766.2,30176,20171213
500191,HMT LTD.,38.55,39,38,38.9,4560,20171213
500192,PRAG BOSIMI,4.75,5,4.75,5,601,20171213
500193,HOTEL LEELA.,19.8,19.95,19.35,19.45,29532,20171213
500199,I.G.PETRO,740.55,750,713.6,718.05,7964,20171213
500201,IND.GLYCOLS,421.1,428.4,409,411.2,61391,20171213
500206,MARGO FIN,12.1,12.4,12.1,12.1,800,20171213
500207,INDO RAMA,33.25,34.25,33.25,33.7,5732,20171213
500209,INFOSYS LTD,1012,1018,999,1003.45,141274,20171213
500210,INGERSOLL,760.6,765.8,755,756.05,375,20171213
500211,INSILCO LTD.,30.3,31.25,30.3,30.3,11431,20171213
500212,INTEG.FIN.SE,41,42,41,42,150,20171213
500213,INTER.TRAVEL,221.55,222,214.7,215.4,2609,20171213
500214,ION EXCHANGE,509.85,509.85,500,507.4,29661,20171213
500215,AGRO TECH FO,644.7,644.7,627.15,630.6,2738,20171213
500219,JAIN IRRIG,114,115.5,110.55,111.8,577684,20171213
500220,JASCH INDUST,73,79.5,72.15,75,6022,20171213
500223,JCT LTD,3.32,3.42,3.32,3.38,309375,20171213
500227,JINDAL POLYF,404.7,406,393.6,395.85,9862,20171213
500228,JSWSL,252.8,253,240.1,243.6,207004,20171213
500231,UMANG DAIR,77,85.6,77,78.45,121107,20171213
500233,KAJARIA CER.,700.9,700.9,688,695.9,16562,20171213
500234,KAKATIYA CEM,381.95,419,381.95,400.3,64587,20171213
500235,KALYANI STEL,370,375,356,360.55,30456,20171213
500238,WHIRLPOOL,1477.95,1498,1477.9,1487,2891,20171213
500239,KG DENIM,63,65.2,61.55,64.3,148393,20171213
500240,KINETIC ENG.,83.65,83.65,80.5,83.65,88913,20171213
500241,KIRL.BROS.,279.6,280.5,275.95,276.8,3663,20171213
500243,KIRL INDUS,1450,1460,1420,1458.15,33,20171213
500245,KIRL.FERROUS,99.9,103.45,98.35,100.05,403595,20171213
500247,KOTAK MAH.BK,996,1027.45,993.15,1014.95,46831,20171213
500249,KSB PUMPS,893,900.65,890.2,899.15,163,20171213
500250,L.G.BALKRISH,930.05,930.2,920,920.6,162,20171213
500251,TRENT LTD.,330.3,335.65,325.9,327.4,14872,20171213
500252,LAKSHMI MACH,5929.95,5929.95,5800,5800.35,1084,20171213
500253,LIC HOUS.FIN,551,559.5,541.25,544.3,171169,20171213
500254,UTTAMVALUE,0.43,0.44,0.42,0.44,896535,20171213
500255,LML LTD.,8.5,8.5,8.32,8.45,25822,20171213
500257,LUPIN LTD.,845.95,855,840.5,843.6,122044,20171213
500259,LYKA LABS,58.8,59.35,57.1,57.95,17759,20171213
500260,RAMCOCEM,702.1,714,690.25,700.05,9183,20171213
500264,MAFATLAL IND,305.45,313.7,305.25,306.35,911,20171213
500265,MAH.SEAMLESS,475.25,477.5,471.5,475.05,2077,20171213
500266,MAH.SCOOTER,2680,2713.8,2671,2687.2,1373,20171213
500267,MAJESTIC AUT,141.4,141.4,137.1,139.35,1538,20171213
500268,MANALI PETRO,36.15,36.65,35.7,35.9,126295,20171213
500271,MFSL,562.15,564,550.15,555,40190,20171213
500279,MIRC ELECT,48.2,51.6,48.2,49.45,568385,20171213
500280,CENTURY ENKA,332.4,334.1,327,328.15,4048,20171213
500284,LORDS CHLORO,42.7,42.7,42.55,42.6,740,20171213
500285,SPICEJET LTD,142.5,143.45,140,140.05,630170,20171213
500288,MOREPEN LAB.,25,26.2,24.6,24.95,644354,20171213
500290,MRF LTD.,67000,67187.8,65800,65996.85,454,20171213
500292,HEIDEL CEM,151.05,160.5,151.05,155.9,72367,20171213
500294,NCC,120.85,122.4,118.25,118.8,338999,20171213
500295,VEDL,292.8,294,282.1,283.95,621550,20171213
500296,NAHAR SPG.,109,109.8,107.5,107.9,8051,20171213
500298,NAT.PEROXIDE,2159,2228,2151.15,2163.25,3525,20171213
500300,GRASIM IND.,1120.2,1142.7,1108.1,1115.6,25484,20171213
500302,PEL,2820.75,2838.05,2703.95,2723.6,30700,20171213
500304,NIIT LTD.,93.1,95,92.5,92.9,65973,20171213
500306,JAYKAY,8.44,8.5,8.07,8.18,16738,20171213
500307,NIRLON,216,216.55,216,216,2191,20171213
500312,ONGC CORPN,183.2,187,183.2,183.75,878992,20171213
500313,OIL COUNTRY,51.1,52.2,49.05,49.55,15306,20171213
500314,ORIENT HOTEL,38.45,38.75,37,37.7,32416,20171213
500315,ORINTAL BANK,120.15,122.4,117.5,118.4,140899,20171213
500317,OSWAL AGRO.,14.6,14.6,14.01,14.15,18500,20171213
500319,INDIAN SUCRO,54.75,54.75,51.2,52.25,8654,20171213
500322,PANYAM CEMEN,65.8,67,63,63.75,17242,20171213
500325,RELIANCE,919.75,924.3,912,914,556810,20171213
500327,PILITA,15,15,14.4,14.45,3083,20171213
500330,RAYMOND,971.1,997.75,960.2,970.35,101749,20171213
500331,PIDILITE,900,915,869.05,874,334292,20171213
500333,PIX TRANS,170,170,166.5,166.95,12336,20171213
500335,BIRLA CORPN.,1102.5,1140.8,1088.1,1106.6,4441,20171213
500336,SURYA ROSHNI,384.9,388.8,368,371.65,43465,20171213
500337,PRIME SECUR.,64,66.5,60.1,61.5,228653,20171213
500338,PRISM CEMENT,112,116.35,111.5,114.35,32574,20171213
500339,RAIN,369.45,370.5,351.6,354.65,352140,20171213
500343,PUDUMJEE,32.7,33.5,29.4,30.05,97033,20171213
500346,PUN.COMMUNI.,39.3,39.3,39.3,39.3,150,20171213
500350,RSWM LTD,344.2,344.2,337.1,339.65,818,20171213
500354,RAJSH.SUGAR,56.2,56.7,53.65,53.8,9504,20171213
500355,RALLIS INDIA,234.4,237,232.2,234.95,25295,20171213
500356,RAMANEWS,28,29.85,26.95,27.05,32391,20171213
500357,RAMA PAPER,11.3,11.3,11.3,11.3,175,20171213
500360,RAPICUT CARB,83.5,83.5,78.9,80,13595,20171213
500366,ROLTA (I),56,57.4,55.1,55.4,121062,20171213
500367,RUBFILA INT.,83.8,83.8,79.8,80.35,72666,20171213
500368,RUCHI SOYA,19.35,19.4,18.75,18.8,384066,20171213
500370,SALORA INT.,54.3,54.3,54.25,54.25,436,20171213
500372,SAMTEL COL,0.82,0.82,0.82,0.82,208,20171213
500378,JINDAL SAW,116.75,117.8,113.5,114,77557,20171213
500380,JK LAKSHMI,414.45,433.3,410,427.85,30422,20171213
500387,SHREE CEMENT,17160.05,18350.2,16995,17707.6,2774,20171213
500388,SHREE KRISHN,33.1,33.1,30.15,30.15,35,20171213
500390,REL INFRA,452,457,446.85,450.05,174080,20171213
500399,STEELCO GUJ.,8.99,9.2,8.8,9.04,14380,20171213
500400,TATA POWER,90.05,91.6,89.9,90.3,508314,20171213
500402,SPMLINFRA,154.4,155.4,148,150,49618,20171213
500403,SUNDARAM FAS,505,511.8,500.2,502.2,5444,20171213
500404,SUNFLAG IRON,75.25,77.25,73.75,74.7,59653,20171213
500405,SUPREME PET,372,374.6,368.6,370.6,2424,20171213
500407,SWARAJ ENGIN,1937.15,1952.65,1937.15,1940.55,668,20171213
500408,TATA ELXSI,936.35,942.75,915.2,919.65,36301,20171213
500410,ACC LTD,1715,1738,1698.2,1708.75,378684,20171213
500411,THERMAX,1167.1,1189.9,1142.1,1151,1585,20171213
500412,THIRUMALAI,2131,2162.4,2070,2084.7,15771,20171213
500413,THOMAS COOK,240.7,243.9,238,238.8,10308,20171213
500418,TOKYO PLAST,127.2,129.95,123.65,125.65,3370,20171213
500420,TORRENT PHAR,1331,1342.5,1310.05,1325.9,7010,20171213
500422,TRANSCHEM,28.95,29.95,27.3,27.35,2399,20171213
500425,AMBUJA CEME,265,270.6,263.6,264.85,96924,20171213
500429,UNIPHOS ENT.,89.8,91.9,88.25,88.95,1288,20171213
500439,VARD HOLDNG,3750,3750,3679.95,3680,34,20171213
500440,HINDALCO,236,239.7,233.6,234.45,218533,20171213
500444,WEST COAS PA,287.7,306.95,283.35,289.25,127999,20171213
500449,HIND.ORG.CHM,26,26.15,24.6,24.8,234891,20171213
500456,PAS.ACRYLON,26,26.25,24.8,24.95,40093,20171213
500459,PROCTER &GAM,9578.75,9735,9335,9462.85,522,20171213
500460,MUKAND LTD.,86.8,86.8,85,85.2,34216,20171213
500463,AGCNET,158.75,170.7,146.25,159.2,54715,20171213
500464,UCAL FUEL,250.5,261.65,242.1,244.8,170572,20171213
500467,HARR.MALAYAL,92.8,94.8,92.1,92.8,12564,20171213
500469,FEDERAL BANK,106,107.6,104.4,105.1,404471,20171213
500470,TATA STEEL,690,693.75,676.7,682.1,314562,20171213
500472,SKF INDIA,1620.05,1687.55,1620.05,1672.75,201,20171213
500477,ASHOK LEYL.,113.65,115,112.6,113.9,801711,20171213
500480,CUMMINS (I),849,850.4,836.6,846.2,10411,20171213
500483,TATA COMM,701.8,714,682.85,694.55,38559,20171213
500488,ABBOTT (I),5448.15,5614.6,5448.15,5540.3,672,20171213
500490,BAJ HOLD INV,2865.5,2918,2858,2886.95,709,20171213
500493,BHARAT FORGE,698.3,698.3,682.5,686.75,44831,20171213
500495,ESCORTS LTD.,672,681.9,663.1,668.65,54119,20171213
500500,HIND.MOTORS,7.97,7.97,7.56,7.61,45208,20171213
500510,LARSEN & TOU,1203,1209.85,1185.1,1189,330532,20171213
500520,MAH & MAH,1420,1431.15,1409,1412.55,79504,20171213
500530,BOSCH LTD,19925,20142.2,19806,19910.6,1221,20171213
500540,PREMIER LTD,29.7,30.15,29.3,29.35,3236,20171213
500547,BHARAT PET.,495.1,511.5,495.1,504.85,192317,20171213
500550,SIEMENS LTD.,1157,1164.45,1140,1147.2,11539,20171213
500570,TATA MOTORS,406.25,409.7,400,401.85,409532,20171213
500575,VOLTAS LTD,633,633,615.55,619.1,24604,20171213
500620,GREAT EASTE,389.9,391,387,387.8,2076,20171213
500645,DEEPAK FERT.,390,391.65,382.5,384.65,18428,20171213
500650,EXCEL INDUST,628.05,635,610.75,620.1,814,20171213
500655,GARWARE POLY,200.2,211.95,200.1,203.05,15754,20171213
500660,GLAXOSMITH,2442,2469.2,2411.05,2419.2,1172,20171213
500670,GUJ.NARMADA,468.85,468.85,442.1,445.3,173180,20171213
500672,NOVARTIS,636.35,637.8,625.5,626.85,4652,20171213
500674,SANOFI,4674,4700,4625,4669.5,170,20171213
500676,GLAXOSMITHKL,6289.55,6290.7,6206.3,6249.2,227,20171213
500680,PFIZER LTD.,2043.1,2044.95,1995.2,2002.55,1022,20171213
500690,GUJ.ST.FERT,140.95,140.95,135.25,136,173340,20171213
500696,HIND UNI LT,1314,1336.95,1306.55,1316.55,57651,20171213
500710,AKZOINDIA,1792.05,1825.9,1792,1810.55,254,20171213
500730,NOCIL LTD,172.05,174,172,172.5,89974,20171213
500770,TATA CHEM.,727.15,733.95,708.85,713.3,56012,20171213
500777,T.P.L.,74.85,75.3,70.8,71,84167,20171213
500780,ZUARIGLOB,257.05,276.7,251.85,260.7,202196,20171213
500790,NESTLE (I),7920.55,7960,7850,7912.15,1458,20171213
500800,TATAGLOBAL,288.9,292.35,282.3,284.35,565176,20171213
500820,ASIAN PAINTS,1117,1137.9,1111.05,1116.55,47843,20171213
500825,BRITANIA IND,4860,4867.85,4779.75,4807,45985,20171213
500830,COLGATE PALM,1066.1,1070.5,1049.5,1050.5,6682,20171213
500840,EIH LTD.,144.9,147.9,143.2,144.65,14801,20171213
500850,INDIAN HOTEL,120.7,122.75,118.85,120.45,58354,20171213
500870,CASTROL,403.25,414,403.25,406.35,270653,20171213
500875,ITC LTD.,260,262.35,257.6,259.05,7271863,20171213
500877,APOLLO TYRES,245.55,246.6,241.9,245,54518,20171213
500878,CEAT LIMITED,1723.9,1744,1710,1724.5,13231,20171213
500890,MODI RUBBER,111,111.3,109.9,109.9,520,20171213
500940,FINOLEX IND.,639.75,652,639.75,648.75,6694,20171213
500945,VALUE IND L,8.04,8.24,8.03,8.06,11258,20171213
501150,CENTRUM CAP,75.25,75.85,72.8,73.3,290842,20171213
501179,OSCAR INV.,245,245,219.3,220.15,4582,20171213
501242,TCI FINANCE,25.55,26.95,24.55,24.85,20846,20171213
501295,INDUS.INV.TR,130.2,130.2,129.5,130.1,1120,20171213
501298,INDUS.&PRUD.,1445,1445,1370,1391.8,475,20171213
501301,TATA INVEST.,836,847.9,825.2,832.2,5635,20171213
501343,MOTOR&GEN.FI,45.8,46.25,42.15,43.1,12235,20171213
501370,WALCHAND PF,161.65,165.95,160,160.7,343,20171213
501391,W.H.BRADY,223,236.9,223,236.9,15,20171213
501423,SHA ENG PLA,890,917,865.7,871.35,3827,20171213
501425,BOM.BURMAH,1476,1525,1470,1474.5,232123,20171213
501430,BOM.CYCLE,1991,1991,1945,1945,12,20171213
501455,GREAVES COTT,119,120,117.35,117.95,42255,20171213
501477,MULLER & PHI,73.15,73.15,73.15,73.15,25,20171213
501700,INDIA NIVEH,48.5,48.75,48.45,48.45,6215,20171213
501833,CHOWGULE ST,16.1,16.9,15.4,16.25,8108,20171213
501848,GLOBAL OFFS,34.5,34.95,33.55,33.7,7806,20171213
502015,ASSOC.STONE,41.7,42.7,38.8,39.25,132834,20171213
502090,SAGAR CEM.,819,825.7,800.1,814.2,1556,20171213
502137,DECAN CEMENT,557.15,566,543,543.4,441,20171213
502157,MANGALAM CEM,336.05,355,336,350.3,5802,20171213
502165,OCL INDIA L,1485,1502.25,1461.15,1480.3,356,20171213
502168,N C L IND.,248.3,251,242.25,243.3,6232,20171213
502175,SAURAS.CEM.,82.05,84,80.6,81.1,41002,20171213
502180,SRI DIGV CEM,25.65,26.8,25.4,25.55,112860,20171213
502219,BOROSIL GLAS,977,988,962,967.7,11175,20171213
502281,TRIVENI GLAS,21.5,21.9,21,21.5,33801,20171213
502330,IPAPPM,315.3,328,306.5,307.9,27953,20171213
502355,BALKRISH IND,2424,2473.2,2420.1,2442.4,23777,20171213
502407,NATH PULP,50.4,52.4,47.3,51.95,4691,20171213
502420,ORIENT PAPER,135.95,138.65,133.6,134.6,80572,20171213
502445,CITADEL,79,81,77.4,77.4,261,20171213
502448,ROLLATAINER,6.06,6.25,6.02,6.22,4187,20171213
502450,SESHA.PAPER,888,934.95,874.95,879.4,2484,20171213
502587,RAMA PULP,38.5,38.6,36,36.15,22776,20171213
502589,VAPI PAPER,38,38,38,38,50,20171213
502742,SINTEX IND.,23.75,23.85,23.25,23.4,516558,20171213
502761,BLUE BLEND,29.7,29.7,29,29.15,1934,20171213
502820,DCM LTD.,109,110.9,108.4,108.8,1756,20171213
502865,FORBES & CO,2635,2793.9,2585.05,2680.55,20465,20171213
502873,H.P.COTTON,40.15,40.15,38,38,800,20171213
502933,KATARE SPG.,17.85,17.85,16.15,16.15,600,20171213
502937,KESORAM IND,148.9,154.1,147.45,148.9,366418,20171213
502958,LAKSHMI MILL,2960,3090,2865,2890,220,20171213
502986,VARDH TEXT,1317,1322.95,1305.95,1312.8,770,20171213
503015,MODERN INDIA,53,53,51,51,1200,20171213
503031,PENLAND LTD,36.55,37.45,35.15,35.3,173887,20171213
503092,PASUPATI SPG,22.4,22.4,22.4,22.4,2,20171213
503100,PHOENIX MILL,561.3,565.25,551,555.4,714,20171213
503101,MARATHON NEX,592.75,595,559,574.9,1379,20171213
503162,REL.CHEMOTX,84.25,84.5,84,84.5,477,20171213
503169,RUBY MILLS,329.1,329.1,315,316.7,621,20171213
503205,SHREERAM,49.55,50,49,49.8,2730,20171213
503229,SIMPLEX REAL,106,114.95,104.9,110.95,145,20171213
503310,SWAN ENG,188.9,193,183.95,185.45,309219,20171213
503657,VEER ENERGY,32.5,33.3,31.65,31.8,20512,20171213
503669,KKFIN,6.8,6.8,6.8,6.8,50,20171213
503722,BANSW.SYNTEX,137.05,137.95,135.15,136,1226,20171213
503804,SHRI DINESH,230,238.6,212.5,217.85,45599,20171213
503806,SRF LIMITED,1821,1869.95,1804,1808.25,16486,20171213
503811,SIYARAM SILK,749.55,753.45,723.6,727.9,3535,20171213
503831,FOMENTO HOTE,135.05,138,133.05,135.1,957,20171213
503837,SHREE RAJSYN,18.95,19,18.95,18.95,14052,20171213
503960,BHARAT BIJLE,1061.55,1062.3,1050,1053.45,2907,20171213
504000,ELPRO INTER,47,51.55,46,51,4732,20171213
504008,EMCO LTD.,18.75,19.2,18.5,18.6,28530,20171213
504028,GEE LTD,53.9,53.9,52.65,52.65,1877,20171213
504036,HIND.RECT,115.7,116.8,114.6,115.1,4005,20171213
504058,NIPPOBATRY,880,881.05,862,870.45,81,20171213
504067,ZENSAR TECH.,852,852,823,828.7,1004,20171213
504076,JYOTI LTD.,48,49,48,48.55,310,20171213
504080,JSL LTD.,98.85,98.85,98.85,98.85,50,20171213
504084,KAYCEE IND,7045,7313,7000,7250,24,20171213
504092,INDOKEM LTD.,27.7,28.75,27.05,27.15,5489,20171213
504093,PANA ENERG,354,365,354,355.85,1201,20171213
504112,NELCO LTD.,120.5,120.5,113.45,113.85,25503,20171213
504132,PERM MAGNETS,77,85,74.05,81.45,15825,20171213
504176,HIGH ENERGY,339,341,325,336.35,302,20171213
504180,STD.BATTERY,7.1,7.1,7.1,7.1,450,20171213
504212,UNIV.CABLE,175.5,181.5,174.3,175.05,21607,20171213
504220,W.S.INDUSTR.,7.56,8,7.4,7.82,80031,20171213
504240,DELTON CABLE,26.75,26.75,26.75,26.75,600,20171213
504258,LAKSHMI ELEC,750,755,740,749,3626,20171213
504273,TUMUS ELECTR,50.5,50.5,50.5,50.5,100,20171213
504340,CONFINT,0.54,0.54,0.54,0.54,1600,20171213
504341,RELTD,43.2,43.2,41,42.4,4211,20171213
504378,NYSSACORP,2,2,1.95,1.95,5470,20171213
504392,KRISHNA VEN,249.15,249.15,249.05,249.05,6,20171213
504605,UNI ABEX,413.95,413.95,413,413.95,20,20171213
504614,SARDA ENMIN,474.7,474.7,451.25,457,14311,20171213
504646,BHAGWATI AUT,129,133,120.5,122.85,3950,20171213
504701,GONTER PEIP,9.27,9.27,8.75,9.2,19980,20171213
504713,HIND.WIR LTD,41,41,41,41,5,20171213
504741,IND.HUME PIP,428,431.4,416,418.9,4793,20171213
504786,INVEST &PREC,426,435,409,410.7,8611,20171213
504879,ORIENT ABRAS,50.9,51.75,50.9,50.9,75000,20171213
504903,RATHI ST,2.44,2.65,2.44,2.65,1036,20171213
504918,SANDUR MANG.,1163.3,1183.95,1133.5,1152.2,7954,20171213
504959,STOVAC IND.,3119.5,3120,3077,3077.25,257,20171213
504961,TATA YODOGAW,63.4,63.5,63.05,63.05,150,20171213
504966,TINPLATE,256.35,260,251.1,252.35,161025,20171213
504973,TIFHL,595.1,599,590.1,593.25,923,20171213
504988,WELCAST,945,984.95,936.4,940.1,38,20171213
505010,AUTO AXLES,1410,1428.6,1379,1384.55,3745,20171213
505029,ATLAS CYCLES,201.4,201.4,192,197.45,5925,20171213
505036,AUTO COR.GOA,1182,1182,1151,1155.35,1705,20171213
505075,SETCO AUTO,55,57.1,53.85,54.65,632698,20171213
505141,SCOOTERS IND,46.5,46.95,44.85,46.25,1703,20171213
505160,TALBROS AUTO,272,280.35,270,271.6,16002,20171213
505163,ZF STEERING,1410.65,1433.1,1365,1373.6,2230,20171213
505192,SMLISUZU,840,852.5,837.9,846.35,3514,20171213
505196,TIL LTD.,538.8,559.7,537.5,554.85,5488,20171213
505200,EICHER MOTOR,29198.75,29198.75,28268,28689.5,1425,20171213
505216,ALFRED HERB,750,787,750,787,310,20171213
505230,CIMMCO,118.5,120,112,113.85,26864,20171213
505232,VELJAN,1070,1090,1062,1065,280,20171213
505242,DYNAMAT.TECH,2024.85,2024.85,1960,1963.45,1055,20171213
505255,GMM PFAUDLER,666.9,678,655.05,665.3,7226,20171213
505283,KIRLOSAR PN,893.1,922.9,893.1,905.1,1413,20171213
505299,KULK-POWER,44,45.65,44,45.65,14531,20171213
505324,MANUGRAPH IN,47.6,48.9,47.6,48.4,1593,20171213
505343,MONOTYPE IND,5.5,5.5,5.5,5.5,55,20171213
505355,NESCO LTD,523.8,525.45,512,515.6,3405,20171213
505358,INTEGRA ENG,59.3,60.5,57.65,59,30371,20171213
505368,REVATHI EQU.,662,662,655,660.9,55,20171213
505400,TEXINFRA,72.25,73.45,68.55,69.3,60234,20171213
505412,WENDT(INDIA),2350,2361.95,2286.1,2300.65,113,20171213
505502,PSITINFRA,63.75,63.75,63.75,63.75,650,20171213
505509,RESPON IND,42,43.4,39.6,40.8,21943,20171213
505523,MAHA CORP,0.21,0.21,0.2,0.2,9037,20171213
505526,DOLAT INV.,7.25,7.25,7.25,7.25,2950,20171213
505533,WESTLIFE DEV,358.7,359.4,339.1,346.65,55153,20171213
505537,ZEE ENTER,568,572.2,562.8,565.95,22659,20171213
505590,SVPGLOB,392.9,392.9,375.25,388.95,4503,20171213
505650,SKYL MILLAR,3.58,3.58,3.58,3.58,200,20171213
505665,ANTIF BEARNG,473,490,472.3,474.25,3357,20171213
505681,BIMETAL BEAR,551,566.8,548,553.8,2509,20171213
505688,BHARAT GEARS,189.8,189.8,178,178.2,8487,20171213
505700,ELECON ENG,94.6,95.5,88,89.2,209809,20171213
505703,DECCAN BEAR.,19.05,19.05,19.05,19.05,25,20171213
505710,GRAUER& WEIL,70.15,71.9,69.15,69.7,128479,20171213
505712,GUJ.AUTO GE,317.9,330,317.25,322.6,2776,20171213
505714,GABRIEL(I),192,192,188.5,191.1,39460,20171213
505720,HERC.HOISTS,145.1,145.7,143,143.7,3780,20171213
505726,IFB IND.LTD.,1300.4,1308.4,1233.05,1303.65,4824,20171213
505729,SINGER INDIA,244,246.95,238,240.8,9104,20171213
505737,INTER.COMBUS,450.1,468.8,448.1,450,2544,20171213
505744,FED MOG GOE,519.2,519.2,507,510.85,407,20171213
505750,JOSTS ENG.,970.1,1025,970.1,1000.7,1003,20171213
505790,SCHAEFFLER,5049.4,5102.55,5049.4,5099.95,455,20171213
505800,RANE HOLDIN,2110,2140,2040.05,2066.95,590,20171213
505827,SNL BEARINGS,325,332.8,320,332.25,3638,20171213
505840,JAIPAN INDUS,48,48.5,46.85,47.1,13113,20171213
505850,MANCREDIT,3.07,3.1,3,3.02,214377,20171213
505854,TRF LTD.,240,248,231,239.35,11537,20171213
505872,WPIL LTD.,640,670,625,640.2,59364,20171213
505890,KENNAMETAL,766,814.95,762.75,773.65,13187,20171213
505978,TRITON VALVE,1815,1838.9,1814.75,1827.75,537,20171213
506003,SUDAL INDUS,8.7,8.7,8.7,8.7,15,20171213
506016,JRIIIL,1.32,1.32,1.23,1.32,6100,20171213
506022,PRAKASH IND.,149.5,152.75,145.75,147.3,440964,20171213
506074,ARSHIYA,96.2,97.45,90,94.15,48609,20171213
506076,GRIND NORTON,514,515,513.45,515,310,20171213
506079,LAKSHMI PREC,40.05,41.4,39.75,41.35,2820,20171213
506105,STANROSE MAF,185,185,178,178,1053,20171213
506109,GENESYS INT.,330,336,321,323.95,15491,20171213
506128,PARNAXLAB,58.75,58.75,54.05,54.6,5340,20171213
506146,VISAGAR POL,1.99,2,1.96,1.99,2041363,20171213
506184,KANANI IND,10.5,11.34,9.65,10.35,38096,20171213
506194,ARIH SUPER,146,147.9,143.25,146,58448,20171213
506197,BLISSGVS PH,204.7,204.7,196.5,197.2,187407,20171213
506222,INEOSSTYRO,1049.05,1073,1038.95,1063.9,2341,20171213
506235,ALEMBIC LTD.,44.75,45.9,41.95,42.6,418612,20171213
506248,AMINES&PLAST,70,74,65.25,69.25,46819,20171213
506260,ANUH PHARMA,173,173,169.2,170.05,7563,20171213
506261,MODISON MET.,74,76.2,74,74.1,11742,20171213
506285,BAYER CROP,3965.7,4000,3965.7,3983.8,41285,20171213
506365,CHEMO PHARMA,44.9,44.9,44.9,44.9,26,20171213
506390,CLARI CHEM,566.6,570.85,560.3,561.35,2044,20171213
506395,COROM INTER,514.95,515,500,504.15,25495,20171213
506401,DEEPAK NITR.,202.55,203.7,201,202.15,29302,20171213
506405,DHARAMSI CHM,113.5,113.5,110.6,111.4,14961,20171213
506414,DIL LTD,1500,1540,1495,1540,921,20171213
506480,GOCLCORP,513.65,515,511.05,513.95,730,20171213
506520,JAYSHRI CHEM,19,19.4,17,17.55,88052,20171213
506522,JL MORISON,1204.2,1349.9,1204.1,1261.1,35,20171213
506525,KANORIA CHEM,95.95,98.75,94,94.65,39840,20171213
506528,KELTECH EN.,1291,1332,1291,1299.3,358,20171213
506532,NITTA GELA,210.65,213.4,207.65,210,2998,20171213
506579,ORIENT.CARB.,1240,1240,1190,1205,12222,20171213
506590,PHIL.CARBON,953.95,963,947.25,950.95,28796,20171213
506597,AMAL PRODUCT,178.75,188.9,178.25,181.25,9048,20171213
506618,PUN.CHEM,455.1,458.8,448.4,452.25,3849,20171213
506642,SADHANA NITR,108.35,108.35,98.55,99.35,43180,20171213
506655,SUDARSH.CHEM,380,383,368,369.55,10369,20171213
506685,ULTRAMARINE,286.9,286.9,282,283.35,4537,20171213
506687,TRANSPEK,1397.7,1397.7,1340,1345.65,1261,20171213
506690,UNICHEM LAB,301.95,301.95,296.25,297.85,8507,20171213
506720,ZANDUREALTY,2051,2097,1980,1992.95,574,20171213
506734,MYS PETRO,138,141.75,135.5,140,1748,20171213
506767,ALKYL AMINES,581,582.05,550,552.75,2871,20171213
506808,TUTICORIN.,12.3,12.3,12.3,12.3,62815,20171213
506820,ASTRAZEN.PH.,1136,1136,1110,1111.6,380,20171213
506852,PUN.ALKALI,30.05,31,29.1,29.6,50333,20171213
506854,TANFAC IND.,139.65,139.9,135.8,136.15,30589,20171213
506858,GUJ.PETRO,19.9,20.85,19.9,20.85,650,20171213
506863,SWADESHI IND,3.24,3.24,3.24,3.24,17440,20171213
506879,GUJ.THEMIS.,61,61.9,54.25,55.4,22611,20171213
506910,JAYSN DYEST,71.25,71.25,71,71,668,20171213
506919,MAKERS LAB.,95.25,97.6,95,96.5,1893,20171213
506943,J.B.CHEMICAL,303.8,308.25,296.8,298,18938,20171213
506975,RAJ.PETRO,3.52,3.52,3.52,3.52,2000,20171213
506981,BL.CHIP TEX,112.1,121.05,112.1,115.2,5286,20171213
507155,JAGATJIT IND,75.7,77.5,75.5,76,4420,20171213
507180,KESAR ENT.,76,79.3,70,71.35,45029,20171213
507205,TILAKNAG IND,19.6,21.05,19.6,19.75,44889,20171213
507265,EMERALL,80.75,80.75,80.75,80.75,100,20171213
507315,SAKTHI SUGAR,24.25,24.6,23.85,23.95,16637,20171213
507410,WALCHANDNGR,232,234.8,223.8,225.7,145575,20171213
507435,KHOD.INDIA,69,73,69,70,847,20171213
507438,IFB AGRO,705,729.95,690.3,719.9,433,20171213
507442,DHARANI SUG,30.45,30.45,29.15,29.4,16795,20171213
507450,THIRU A.SUG.,61.95,62.45,59.1,60.6,1722,20171213
507474,KOTHARI FERM,54.8,54.8,45.75,47.9,12176,20171213
507488,G.M.BREWERI,816.4,924.8,816.4,886.85,90064,20171213
507490,RANA SUGARS,7.04,7.11,7.01,7.03,73571,20171213
507498,PICCADILY SU,8.5,8.5,7.35,7.57,2815,20171213
507508,RIGA SUGAR,16,16,15.65,16,825,20171213
507514,SOM DISTILL.,176.4,183.75,172.1,174.25,140342,20171213
507515,CJ GELATIN,8.34,8.65,8,8.31,26805,20171213
507525,AMRIT CORP,1145,1209,1145,1200,72,20171213
507526,ASSO.ALCOHOL,229.9,260,228.8,247.05,154531,20171213
507552,FOODS & INNS,1409.5,1409.5,1223,1251.5,8696,20171213
507580,IVP LIMITED,190.85,193,188.05,189.15,1855,20171213
507598,KLRF LTD,88.55,90,88.25,89.45,2021,20171213
507621,MILKFOOD,270,315,266.6,310.1,70983,20171213
507645,POLSON LTD.,13899,14000,13602,13676.45,91,20171213
507649,RASOI LTD.,35400,37000,35400,36400,8,20171213
507685,WIPRO LTD.,285,289.45,285,287.2,98357,20171213
507690,ORIENT BEVER,104.2,109.85,104.15,106,1481,20171213
507717,DHAN AGRI,689.95,695,682.65,686.7,909,20171213
507747,TTK HEALTHCA,839.95,839.95,832,832,150,20171213
507753,TGVSL,66.45,67.8,64.65,65.2,179443,20171213
507759,LIME CHEM.,49.95,49.95,49.95,49.95,100,20171213
507779,KANPUR PLAST,151,152.95,147,150.95,24740,20171213
507785,TAINWALA CH.,112.4,122.7,112.4,116.5,6796,20171213
507789,JAGSON PHAR,40,40,34.2,34.75,12116,20171213
507794,KHAITAN CHEM,21.8,22.7,21.6,22.45,27414,20171213
507813,NATI. OXYGEN,45,48,40,42.3,1063,20171213
507815,GILLETTE (I),6948,6993.05,6695,6771.45,502,20171213
507817,WIRES FABRIK,115.5,127.3,115.45,115.45,460,20171213
507828,ANSAL HOUS.,22.25,22.45,21.5,21.65,24749,20171213
507833,COMPUTER PNT,1.12,1.12,1.12,1.12,1200,20171213
507836,MAC CHARLES,424,438.45,423,424,115,20171213
507864,PION INVEST,51.45,51.45,46.6,49,2423,20171213
507872,ASHNOOR TEX.,25,26.65,24.15,24.95,8545,20171213
507878,UNITECH LTD,7.62,7.9,6.39,6.63,32084196,20171213
507880,VIP INDUS.,343.3,351,338.8,340.7,50835,20171213
507910,FIBERWB IN,320,321.75,311.2,311.95,33791,20171213
507912,LKP FIN,113,113.95,108.05,110.25,7777,20171213
507944,BAJAJ STEEL,213.15,223,213.1,218.2,6046,20171213
507960,GUJ.HOTELS,120,130,110.45,120.2,708746,20171213
507970,PARA. COSMET,32,32,32,32,65,20171213
507981,JINDAL HOTL,60,60,56.5,58,2716,20171213
507998,SIMMONDS-MAR,109.9,109.9,105,105.65,18501,20171213
508136,BNALTD,313.45,313.45,290,293.75,2361,20171213
508486,HAWKINS COOK,2945.35,2945.55,2883.05,2905.9,430,20171213
508494,WARREN TEA,137.8,139,133,136,1641,20171213
508670,NEELAMALAI,1499.45,1499.45,1499.45,1499.45,200,20171213
508807,IST LTD.,1185,1220,1181.05,1190.8,579,20171213
508814,COSMO FILMS,355.4,356,347.15,351.5,3541,20171213
508860,DIAMANT,0.61,0.61,0.61,0.61,2600,20171213
508869,APOLLO HOSP.,1186.4,1192.75,1175,1186.5,6054,20171213
508875,NITINCAST,166,170,166,169,216,20171213
508905,SMIFS CAPITA,50.5,53,50.5,53,1735,20171213
508906,EVEREST INDS,526.35,537.75,522.2,525.2,5351,20171213
508918,GREYCELLS,42.5,42.5,42.5,42.5,100,20171213
508922,MSR INDIA,36,36,34.4,35,5930,20171213
508933,AYMSYNTEX,59.55,59.55,56.3,57.05,104217,20171213
508941,PANASON CAR,590,597,575.2,579.9,3493,20171213
508956,HB LEAS.PUB,2.71,2.71,2.71,2.71,260,20171213
508961,SHRICON IND.,37.95,38,37.95,38,300,20171213
508969,SULABH ENG.,24.6,24.6,24.6,24.6,10,20171213
508989,NAVNETEDUL,159,161.85,158.5,159.2,4308,20171213
508996,SATPROP LTD,5.31,5.61,5.27,5.59,38530,20171213
508998,STERL INTER,1.38,1.38,1.21,1.38,650138,20171213
509009,AUSOM ENT,85,85,75,78.1,26704,20171213
509020,RUCHI INFRA.,3.88,4.25,3.88,4.25,4467,20171213
509026,VJTFEDU,75.6,75.6,68.5,68.5,41,20171213
509048,LANCOR HOLDS,37.95,37.95,36.35,36.65,6076,20171213
509051,INDIAN INFO.,0.19,0.2,0.19,0.19,1446253,20171213
509053,BANAS FIN.,5.18,5.18,4.95,4.96,3225,20171213
509055,VISAKA IND.,622,634.95,614.5,617.5,8981,20171213
509077,PRESSMN,74.55,77.4,74,74.55,21031,20171213
509079,GUFIC BIO SC,102.2,105.9,97.5,98.85,97494,20171213
509148,GOVIND RUBB.,23.7,23.95,21.2,21.55,97370,20171213
509152,GRPLTD,1302.1,1330,1290.5,1302.9,2210,20171213
509162,INDAG RUBBER,179.3,183.35,178.6,180.05,3612,20171213
509196,M.M.RUBBER,46.9,46.9,46.9,46.9,50,20171213
509220,PTL LTD,55.6,55.6,53.65,53.9,2995,20171213
509243,TVS SRICHAKR,3352.7,3370,3295,3317.6,1156,20171213
509438,BENARES HOT,1062,1120,1062,1100,78,20171213
509449,BHAGWATI OXY,36.4,36.4,36.4,36.4,995,20171213
509472,CRAVATEX,455,455,452,454.45,157,20171213
509480,BERGE PAINT,251.45,255.7,247.25,249.5,67284,20171213
509486,CAPRIHANS,117.5,117.5,113.6,114.9,4047,20171213
509488,GRAPHITE IN.,657.5,659.1,628,631.7,330210,20171213
509496,ITDCEM,204.9,207.5,199.95,202.15,32194,20171213
509525,EMPIRE IND.,2084.95,2084.95,2004.5,2008.6,161,20171213
509546,GRAVISS HOSP,23.7,23.7,23.7,23.7,1000,20171213
509550,GAMMON INDIA,6.39,6.39,6,6.1,41339,20171213
509557,GARWARE WALL,920.7,921,912,912.3,122,20171213
509567,GOA CARBON,811.25,848.45,792.05,801.35,53100,20171213
509597,HARDCASTLE,346,346,346,346,1,20171213
509627,HIND.DORR,8.1,8.13,8,8.13,30336,20171213
509631,HEG LIMITED,1970,1976.85,1872,1885.05,52782,20171213
509635,HIND.COMPOSI,464.05,470.45,460,460,7922,20171213
509675,HIL,1255,1268.55,1230,1231.9,3275,20171213
509692,IND.CARD,220,221,206,207.35,16873,20171213
509709,INT.CONVEYOR,29,29,26.25,27,774070,20171213
509715,JAYSHRE TEA,112.5,115,110.25,110.95,12222,20171213
509820,PAPERPROD,360,369.6,353.95,354.95,30684,20171213
509835,PREMIER SYN.,107,107.15,107,107.15,400,20171213
509874,SHALIMAR PAI,196.1,207.9,193.9,198.1,23259,20171213
509895,HIND MILLS,349.95,386.8,337.7,366.85,2404,20171213
509930,SUPREM IND,1169.05,1175.75,1122,1146.3,3064,20171213
509945,THACKER,150,150,150,150,100,20171213
509966,VST INDUS.,3214.7,3280,3190.05,3238.85,24,20171213
510245,SWASTI VINAY,4.75,4.95,4.3,4.34,150031,20171213
511012,YAMINI INVES,10.53,10.53,10.53,10.53,1342,20171213
511034,JINDAL DRILL,163,163,156.25,157.3,12242,20171213
511066,SAKTHI FIN.,35.15,35.85,34.55,35,8366,20171213
511072,DEWAN H.FIN.,585.55,591.3,573.6,577.8,159411,20171213
511076,SAT IND LTD,34.5,34.5,33,33.7,32224,20171213
511110,V.B.DESAI,12.5,12.5,12.5,12.5,500,20171213
511116,QUADRANT,1.84,1.96,1.84,1.86,3295,20171213
511131,KAMAN HSG,15,15,14.15,15,2775,20171213
511138,KOTHARIFIN,56.5,56.5,56.5,56.5,50,20171213
511144,ASYAINFO,50.05,55,50,53.7,130459,20171213
511147,WALL ST.FIN.,38,41,38,40,4040,20171213
511196,CANFIN HOMES,463,472.6,461.6,464.1,71334,20171213
511208,IL & FS INVE,29.2,29.8,27.6,27.95,683405,20171213
511218,SHRIRAM TRAN,1375,1405.5,1360,1366.9,1556038,20171213
511243,CHOLAFIN,1264.1,1300,1262.75,1289.4,10576,20171213
511288,GRUH FINANCE,510,515.1,506,511.75,6077,20171213
511333,VLS FINANCE,91.1,91.5,86.8,87.7,38089,20171213
511355,IND CEM CAP,5.5,5.5,5.47,5.47,6517,20171213
511359,AD-MANUM FIN,42.7,42.7,40,40.2,1091,20171213
511377,MEHTA I.FIN,7.19,7.19,7.19,7.19,500,20171213
511389,VIDEOCON IND,17.55,17.55,17.55,17.55,66238,20171213
511391,INTER GLOB F,23.75,26.25,23.75,25,309,20171213
511411,SHRISTINFRA,304,307,300,301,1256,20171213
511413,CREST,252.25,255.1,243.85,246.8,2496,20171213
511431,VAKRANGEE,749.7,754.35,740.1,745.2,128277,20171213
511451,DHARANI FIN.,13.04,13.04,13.04,13.04,1104,20171213
511463,ALEXANDER,26.8,27.5,25.4,26.6,59976,20171213
511473,IND.BANK MER,20.5,20.95,20.4,20.5,9970,20171213
511493,VCK CAPITAL,0.82,0.82,0.82,0.82,2100,20171213
511501,BHARAT BHUSH,22,22.05,22,22.05,1010,20171213
511505,CAPITAL TRUS,527.3,527.3,496.85,512.95,1646,20171213
511509,VIVO BIO TEC,44,44,41,41,13154,20171213
511523,VEERHEALTH,15.31,15.31,14.51,15.31,517186,20171213
511533,SAHARA HOUSG,75.5,75.5,72,72.55,340,20171213
511543,GSB FINANCE,11.13,11.13,10.07,10.07,1420,20171213
511549,MORARKA FIN.,39.55,39.55,39.55,39.55,1100,20171213
511551,MONARCH,75.1,76.95,70,70.75,18388,20171213
511557,PRO FIN CAP.,230.1,235.9,229.9,234.1,3141,20171213
511559,TIMES GUARAN,88,88,81.5,81.5,3114,20171213
511589,AVONMORE,32.5,32.75,29.8,30.4,144966,20171213
511593,LIBORD FIN,12.6,12.6,12.6,12.6,150,20171213
511601,YASH MANAGE.,15,15,14.3,14.3,301,20171213
511605,ARIHANT CAP.,167.9,167.9,160.5,163.7,7042,20171213
511611,DCM FINANCIA,3.46,3.46,3.46,3.46,100,20171213
511626,R R FINANCE.,15.5,15.5,15.5,15.5,1141,20171213
511628,IMCAP,70.5,70.8,67.25,67.85,22165,20171213
511630,SAMBHAAV MED,13.01,13.18,12.9,13.09,700610,20171213
511654,SUGAL DAM,15.65,15.65,14.2,14.2,423,20171213
511658,NETTLINX LTD,71,71,67,70.05,24188,20171213
511672,SCANSTL,22,22,22,22,10,20171213
511676,GIC HOUSING,411,414.25,408.4,410.25,8379,20171213
511696,CHARTERED CA,59.85,59.85,59.85,59.85,1500,20171213
511724,BAID LEASING,176,185,176,178.55,40709,20171213
511726,VIPUL LTD,74.65,74.85,73.1,73.75,8922,20171213
511734,PASUPATI FIN,3.26,3.6,3.26,3.59,7520,20171213
511736,USHDEV INTNL,2.55,2.55,2.43,2.43,4300,20171213
511742,CHOKHANI SEC,50.4,50.4,50.4,50.4,610,20171213
511754,SHALIB.FINAN,128,132.5,128,130.55,3532,20171213
511758,MANSI FINANC,36.05,37.7,36.05,37.7,115,20171213
511764,UPASANA FIN.,29,29,29,29,800,20171213
511766,MUTHOOT CAP,603.6,621.15,603.6,610.9,124,20171213
511768,MASTER TRUST,62.85,62.85,62.85,62.85,320,20171213
512018,CNI RES LTD,3.47,3.47,3.47,3.47,1,20171213
512020,SARASW.COMM.,13.35,13.35,13.35,13.35,4,20171213
512047,ROYAL IND,1.88,1.88,1.72,1.88,2116,20171213
512068,DECCANGOLD,36.85,37,36.25,36.45,42926,20171213
512070,UPL,734.45,744.9,720.35,726.25,86931,20171213
512093,CRANES SOFTW,1.41,1.57,1.41,1.48,35784,20171213
512109,AVIVA INDS,15.45,15.45,15.45,15.45,100,20171213
512131,SIGNET IND,8.89,8.89,8.53,8.57,95094,20171213
512135,ENSA STEEL,4.29,4.29,4.29,4.29,712,20171213
512161,8KMILES,919,941,902,910.85,19614,20171213
512169,CAPRICORN,8.55,8.55,8.55,8.55,888,20171213
512175,VAMA INDS,27.75,28,27.05,27.4,35497,20171213
512179,SUNTECK REAL,433,433,405.1,407.55,38670,20171213
512197,SILVEROAK,3.34,3.34,3.34,3.34,50,20171213
512217,PRISM MEDI,30.75,31.65,30.2,30.2,2273,20171213
512237,JAI CORP LTD,179.75,184,172.6,176.3,843127,20171213
512247,ASHIRWAD CAP,2.77,3,2.77,2.9,13526,20171213
512257,SVARTCORP,7.8,7.8,7.27,7.38,50421,20171213
512267,MEDIA MATRIX,6.5,6.5,6.5,6.5,18500,20171213
512289,SHIRPUR GOLD,165.65,176,163,171.3,8826,20171213
512296,BHAGYA INL,50.8,51.4,48.15,48.65,27478,20171213
512297,SHANTAI,140,142,140,141.5,185,20171213
512299,STERL.BIOTEC,3.22,3.44,3.2,3.23,205612,20171213
512301,CHAMBAL BREW,5.58,5.58,5.56,5.56,4091,20171213
512369,ENNORE COKE,3.52,3.52,3.52,3.52,300,20171213
512393,SHARDUL SECU,42,42,42,42,105,20171213
512417,TRITRADE,0.49,0.49,0.49,0.49,300,20171213
512425,NIRAV COMMER,218.15,230,218,230,36,20171213
512437,APOLLO FIN I,13.2,13.2,13.2,13.2,18,20171213
512453,SHRI JAGDAMB,153.3,153.3,153.3,153.3,50,20171213
512455,LLOYDS MET E,17.25,17.6,17.1,17.25,11765,20171213
512463,SHREE GLOBAL,4.12,4.12,4.12,4.12,2007,20171213
512493,GARNET INTL,800,810,776.5,800,451,20171213
512519,DONEAR IND.,70,71,68.05,69.35,19778,20171213
512527,SUPER SAL IN,695.3,720,695.3,713.2,216,20171213
512529,SEQUENT,99.7,101.7,99.5,99.8,7812,20171213
512531,STC INDIA,171,173.8,168.6,169.05,7157,20171213
512559,KOHINORFOODS,75,77,73.65,74.05,42509,20171213
512573,AVANTI FEEDS,2580,2580,2500,2519.95,9040,20171213
512579,GUJ.NRE COKE,1.6,1.6,1.55,1.57,206492,20171213
512587,ZODIAC JRD,43,43,42.85,43,450,20171213
512597,KEYNOTE CORP,59,61.5,59,59.55,315,20171213
512599,ADANI ENTER,150,153.3,146.1,147.6,774610,20171213
512604,HARIA EXPORT,2.78,2.78,2.78,2.78,10,20171213
512608,BHANDARI HOS,3.9,4.01,3.85,3.86,61359,20171213
512624,REGENTRP,5.15,5.48,5.15,5.15,570,20171213
512626,ORBIT EXPORT,141,144,140,143.15,1637,20171213
512634,SAVERA IND,78.55,83.95,78.55,80.35,3681,20171213
513005,VBC FERRO,40.4,40.4,40.4,40.4,40,20171213
513010,TATA SPONGE,923.95,935,916.95,919.9,27220,20171213
513023,NAV BHAR VEN,137.5,140.15,133,135.35,18324,20171213
513043,REMI EDEL,38,38,38,38,2,20171213
513059,G.S.AUTO INT,11.75,12.35,11.75,12.02,13214,20171213
513097,SHIV.BIMETAL,86.1,89.8,85,85.5,32623,20171213
513108,GANDHI SP.TU,355.9,355.9,345.6,346.7,6709,20171213
513121,ORICON ENT,55.8,56,55.05,55.2,27453,20171213
513142,BALASORE,87.6,88.95,82.6,83.1,275401,20171213
513149,ACROW INDIA,122.05,122.05,122.05,122.05,30,20171213
513151,STI INDIA LT,19.65,19.65,18,18.2,2800,20171213
513179,NAT STL AGRO,41.3,41.45,39.1,39.8,22773,20171213
513216,UTTAM GALVA,23.4,23.55,22.45,22.65,505451,20171213
513228,PENNAR STEEL,62.15,63,61.7,61.85,36401,20171213
513250,JYOTI STRUCT,9.39,9.45,9,9.29,69906,20171213
513252,JAY USHIN,590,594.35,566.05,594.35,4336,20171213
513262,ST.STR.WHEEL,1001,1004.95,966,973,1006,20171213
513269,MAN IND.(I),111.5,112.4,109.1,110.05,67923,20171213
513295,RUCHI STR AL,2.57,2.57,2.51,2.57,120021,20171213
513303,MODERN STEEL,16.25,19.25,16.2,18.75,1739,20171213
513307,SYNTHIKO FOI,27.8,27.8,27.8,27.8,45,20171213
513335,METALFORGE,32.1,33.45,32.1,32.35,5097,20171213
513349,AJMERA,313.9,318.45,301.45,303.25,67422,20171213
513353,COCHIN MIN.,132.25,135.85,132,134.45,5671,20171213
513361,ISW LTD,2.71,2.82,2.62,2.71,97176,20171213
513369,RAJKUMAR FRG,50.5,51.85,49.5,49.85,600,20171213
513375,CARBORUNDUM,378.4,384.3,371.65,379.45,27365,20171213
513377,MINERAL&METL,71.2,73.4,70.2,71,796512,20171213
513401,ASHIANA ISP.,28.4,28.4,27.9,27.9,430,20171213
513414,SMPL,1.5,1.5,1.4,1.44,47486,20171213
513434,TATA METALIK,812.7,815.6,791,794.5,19545,20171213
513436,SHAH ALLOYS,17.95,17.95,17.5,17.6,1411,20171213
513446,MONNETISPA,34.5,34.6,33.35,34,297052,20171213
513456,KANISHK ST.,9.08,9.12,9.08,9.1,9239,20171213
513472,SIMPLEX CAST,155.25,155.25,155,155,6,20171213
513488,SH.STEEL WIR,21.25,21.25,20.5,20.55,1948,20171213
513498,SOUTH.MAGNES,35.35,35.35,35.35,35.35,1000,20171213
513507,GUJ.CONTAIN.,14.24,14.24,14.24,14.24,100,20171213
513509,KALYANI FORG,335,349,332,339,3851,20171213
513511,PANCH.STEEL,57.6,57.75,55,56.5,21077,20171213
513513,ADITYA ISPAT,6.32,6.32,6.32,6.32,1000,20171213
513515,S.R.INDUS.,25.7,25.7,25.7,25.7,37521,20171213
513517,STEELCAST,170.05,179.95,170.05,175.45,4423,20171213
513519,PITTI LAMIN.,97.7,100.8,96.55,99.15,123699,20171213
513528,GLITTEK GRAN,2.26,2.5,2.26,2.5,211,20171213
513532,PRADEEP MET.,94,97,93,93.5,3513,20171213
513534,VARDHMAN IND,12.56,12.59,11.7,12.02,11912,20171213
513548,SHARDA ISPAT,63.6,63.6,63.6,63.6,1300,20171213
513554,MAHA STEEL,69.65,71.6,69.3,69.8,7088,20171213
513597,SURANA INDS,3.7,3.73,3.4,3.44,48443,20171213
513599,HIND.COPPER,90.45,96.6,89.7,92.65,2440194,20171213
513605,SRIPIPES,387.5,387.5,366,368.55,29625,20171213
513642,AXEL POLYMER,21.55,21.55,21.55,21.55,645,20171213
513683,NLCINDIA,105,107.3,103,106.75,558796,20171213
513687,SPECTRA IND.,34.1,35,32.55,32.9,4799,20171213
513691,JMT AUTO LTD,5.15,5.15,4.75,4.96,57730,20171213
513693,KIC METALIKS,152.8,152.8,146.9,147.1,1250,20171213
513699,SOLID STONE,87.5,87.5,86,86,3850,20171213
513709,SHILP GRAVUR,129.5,131.9,129,130.35,4818,20171213
513713,WHITEORG,107,109.95,103.15,103.45,80320,20171213
513723,HIMALAYA GR.,49.4,49.4,49.4,49.4,9,20171213
513729,ARO GRANITE,68.2,69.25,68.2,68.35,2450,20171213
514010,HIM.FIBRES,6.72,6.72,5.11,5.65,54291,20171213
514028,RAJKAMAL SYN,10,10,10,10,73,20171213
514030,DEEPAK SPINN,85.85,92.5,85.85,89.5,3325,20171213
514034,JBF IND.LTD,211.9,219.95,209.55,212.8,12912,20171213
514036,LOY.TEX MILL,701,701,644.85,673,254,20171213
514043,HIMAT.SEIDE,352.8,363.55,347.85,355.85,13586,20171213
514045,BSL LTD.,77.4,78.8,74.1,74.9,7765,20171213
514087,PBM POLYTEX,95.55,98.95,94.5,96.05,6782,20171213
514138,SURYALATA SP,139.5,145,139.5,145,117,20171213
514140,SURYAVA SPIN,7.22,7.22,7.22,7.22,74,20171213
514142,TT LTD.,86,88.1,82,82.9,8921,20171213
514144,UNIWORTH LTD,0.52,0.52,0.52,0.52,852,20171213
514162,WELSPUN (I),70,71.45,68.3,68.5,205827,20171213
514165,IND.ACRYLICS,16.75,17.45,16.6,16.9,215247,20171213
514167,GANESH ECOSP,390,392.45,389,389.55,2787,20171213
514171,CEETA IND.,12.9,13.2,12.9,12.93,226,20171213
514175,VARDHMAN POL,35.75,36.6,34.7,36,5812,20171213
514183,BLA ROS IND,41,41.35,38.2,38.5,68937,20171213
514211,SUMEET INDS.,33,33.85,32.5,32.7,164785,20171213
514215,BINNY LTD.,245,266,245,249.7,10212,20171213
514221,KLIFESTYLE,0.19,0.19,0.19,0.19,1100,20171213
514234,SANGAM INDIA,190.2,194.25,186.85,187.6,4008,20171213
514264,SEASONS TEXT,26.5,27.8,25.55,26.79,38430,20171213
514266,ZENITH FIBRE,120,124.2,118.55,118.85,2800,20171213
514272,BHILWARA SP.,9.7,9.94,9.7,9.7,1409,20171213
514274,AARVEE DENIM,45.5,46.3,45.5,46.05,5564,20171213
514286,ASHIMA LTD.,31.5,31.85,30.35,30.5,22116,20171213
514300,PIONEER EMB,39.45,40.8,39.45,40.35,3864,20171213
514302,VIPPY SPIN.,47.1,47.25,45.95,46,3187,20171213
514312,JAY HIND SYN,2.8,2.94,2.8,2.94,1005,20171213
514316,RAGHUVIR SYN,135.5,135.5,135.5,135.5,109,20171213
514322,KAMADGIRI,114.1,130,114.1,128.65,26180,20171213
514326,PATSPIN INDI,29.75,29.75,28.7,28.9,6432,20171213
514332,NEOINFRA,36,36,36,36,200,20171213
514348,WINSOME YRN,2.06,2.06,2.05,2.05,2000,20171213
514354,PREMIER POLY,40.25,44.2,40.05,42.1,472,20171213
514366,CITIZEN YARN,0.38,0.38,0.38,0.38,265,20171213
514378,YARN SYNDICA,4.91,4.91,4.91,4.91,720,20171213
514394,AJIL,85,87.8,74.1,80.85,47663,20171213
514412,SARUPINDUS,74.75,74.75,70.3,70.3,4,20171213
514418,MANORG,163.1,171,163.1,167.25,7841,20171213
514428,HINDU.ADHESI,81.55,84.8,79.7,81.45,6319,20171213
514442,SRI KPR IND,25.5,28.05,25.5,26.4,273,20171213
514450,MAHA.RUBTECH,52.4,53.5,46.65,50.5,17746,20171213
514470,WIMSOME TEXT,65.5,65.6,62.35,63.05,54998,20171213
514474,FAIRDEAL FIL,40.9,42.15,38.5,39.3,11969,20171213
515018,REG.CERAMIC,5.4,5.4,5.3,5.3,2960,20171213
515030,ASAHI IN.GLA,376.9,380.3,368.1,369.7,998,20171213
515037,MURD.CERAM,47.9,49.6,46.5,47,93578,20171213
515043,SAINT-GOBAIN,59,60,58.5,58.8,26240,20171213
515055,ANANTRAJ,61,61.45,58.45,58.95,306144,20171213
515059,MADHUS.IND.,19.95,19.95,19.95,19.95,255,20171213
515085,RESTILE CER.,7.77,7.77,6.7,7.06,4822,20171213
515093,MADHAV MARB.,67,68,65.8,65.95,7807,20171213
515127,RAMMAICA (I),22.5,22.5,22.5,22.5,20700,20171213
515145,HIND.NAT.GLS,164,166,156.05,159.4,1972,20171213
515147,HALDYN GLASS,41.9,41.9,41.3,41.75,78248,20171213
516003,SARDA PLY.,154.45,160,146.75,146.75,738,20171213
516007,MANGALAM TIM,35.4,35.75,33.7,33.9,6880,20171213
516016,SHREYANS IND,204.7,217,202,204.95,80203,20171213
516020,AGIO PAPER,5.98,5.98,5.98,5.98,3560,20171213
516022,STAR PAPER,262,296,260.95,274.6,424409,20171213
516030,YASH PAPERS,53.1,56.35,53.1,53.25,211060,20171213
516064,ARROWGREEN,487,487.7,471,480.85,6261,20171213
516072,VISHNU CHEM,366,366,352,355.55,1159,20171213
516078,JUMBO BAG,14,14.43,14,14.4,6425,20171213
516082,N.R.AGARWAL,468.15,475.25,445,448.4,23778,20171213
516086,SH.RAJES.PAP,17.25,17.52,17.25,17.52,1300,20171213
516092,PUDMJEE IND,12.41,12.41,12.4,12.4,750,20171213
516096,SANGAL PAPER,98,98,95.25,95.25,510,20171213
516106,SH.KARTHIK P,20.85,21.4,19.9,20.6,28594,20171213
516108,S.I.PAPER,131.1,137,131.1,133.8,28037,20171213
516110,SCANDENT,10.32,10.32,10.32,10.32,200,20171213
517015,VINDHYA TELE,1331,1365,1320.5,1323.25,1034,20171213
517035,RUTTONSHA IN,55.5,55.7,54,54,557,20171213
517041,ADORWELDING,491.75,493.8,461.2,471.9,8213,20171213
517059,SALZER ELEC,236.7,241.65,231,233.05,29321,20171213
517063,JETINFOTRAN,55.8,55.8,52.55,53.2,2138,20171213
517080,HIGHGROUND,17.51,17.51,17.51,17.51,26718,20171213
517096,APLAB LTD.,23.95,23.95,23.95,23.95,1955,20171213
517119,PCS TECH,27.1,29,26.8,27,7686,20171213
517140,MOSER BEAR,4.14,4.15,4.01,4.06,199209,20171213
517146,USHA MART.LT,22.4,22.75,21.5,21.8,99047,20171213
517164,ZENITH COMP.,1.87,1.87,1.87,1.87,53,20171213
517166,SPEL SEMICON,14.5,14.85,13.95,14,37182,20171213
517168,SUBROS LTD.,259,264.8,258.2,260.45,11950,20171213
517174,HONEYWELL,20192.75,21200,19870.55,20045.15,865,20171213
517206,LUMAX IND,2126.4,2127.4,2039.8,2056.7,866,20171213
517214,SPICEMOBI,21.7,22.65,20.7,21.25,6605,20171213
517224,SUJANA INDUS,0.9,0.9,0.86,0.86,110516,20171213
517228,TREND ELECT,10.44,10.44,9.6,10.4,311,20171213
517230,PREM.AU.ELEC,8.19,8.19,7.45,7.58,3432,20171213
517236,CALCOM VISIO,9.83,9.83,9.83,9.83,9893,20171213
517258,PRECISION EL,33.5,35,32.6,32.6,7232,20171213
517264,FINELINE CI,15.35,15.35,15.35,15.35,2523,20171213
517271,HBL P SYS,70.35,71.25,65.4,66.3,588316,20171213
517288,GUJARATPOLY,9.16,9.16,9,9,14,20171213
517300,GUJ.IND.POW.,131.8,134.1,128.65,129.15,39199,20171213
517330,CMI LTD.,260,262.15,247.9,252.85,17593,20171213
517334,MOTHERSON SS,379,380,367.2,367.45,2657747,20171213
517344,MINDTECK (I),74.35,74.35,72.5,72.6,1148,20171213
517354,HAVELLSINDIA,547.8,547.8,530.6,535.25,63752,20171213
517356,ACI INFOCOM,9.66,9.68,9.65,9.65,211240,20171213
517370,INCAP LTD.,81.9,81.9,79.5,80.15,2383,20171213
517372,GUJ.INTRUX,100.1,103,98.4,100,1770,20171213
517380,IGARSHI MOT,870.05,879.7,870,870.9,1357,20171213
517385,SYMPHONY,1615,1615,1581.85,1592.55,668,20171213
517415,LEE&NEE SOFT,2.98,3.24,2.98,3,3326,20171213
517417,PATEL AIRTEM,185.3,186.7,183.55,185.05,6055,20171213
517421,BFLYGANDHI,465.9,490,462.25,481.95,3743,20171213
517437,DUTRON POLY.,142,142,134.9,140.2,122,20171213
517447,R.S.SOFTWARE,82.5,86,82.5,82.8,160176,20171213
517449,MAGNA ELECTR,231.95,232,221.45,225.35,5131,20171213
517467,MARSONS,5.16,5.16,4.8,4.92,99263,20171213
517477,ELNET TECH.,190,200,185,186.15,18806,20171213
517481,APTL,5.63,5.63,5.63,5.63,5640,20171213
517494,ACCEL TRANS,3.04,3.04,2.89,2.95,4401,20171213
517498,WEBELSOLAR,112.4,112.7,107.5,108.05,48060,20171213
517500,ROTO PUMPS,112,112.85,105.15,108.8,15405,20171213
517506,TTK PRESTIGE,7468.25,7477.85,7265,7330.25,229,20171213
517514,DHINDIA,29.3,30.4,28.95,30.15,6496,20171213
517518,LEEL,263.45,276.1,263.3,267.1,32265,20171213
517522,RAJ GLO WIR,672,680,666.1,671.8,3156,20171213
517530,SURANATP,6.2,6.2,6.2,6.2,2000,20171213
517536,ONWARD TECHN,139,141.4,138.25,139.05,11691,20171213
517544,CENTUM ELEC,635.5,641.8,632,640,4634,20171213
517546,ALFA TRANSFO,30,31.45,30,31.45,305,20171213
517548,STARLITE COM,57.3,58,55,56.6,100241,20171213
517554,NHCFOODS,16.3,17.6,15.4,16.91,223859,20171213
517556,PVP VENT LTD,5.4,5.4,5.15,5.23,48269,20171213
517562,TRIGYN TECH,144,145.5,132.25,134.95,120425,20171213
517569,KEI INDUST.,393.5,398.25,378.35,381.7,109914,20171213
517571,IMPPOWERS,103.05,107,103.05,105.95,1578,20171213
518011,KEERTHI,172.15,172.15,172.15,172.15,1430,20171213
518029,GUJ.SIDH.CEM,34.4,34.4,33.05,33.15,19600,20171213
518091,ANJANI PORTL,232.2,240,230.5,232.25,2595,20171213
519003,MODINATURAL,130.3,144.9,130.25,140.8,5876,20171213
519031,SHAH FOOD(P),104,104,96.4,98.95,377,20171213
519091,TASTY BITE,6609.7,6680,6605,6675.3,445,20171213
519105,AVT NATURAL,47,56.2,46.8,54.25,1144608,20171213
519126,HIND.FOODS,311,311,310,310,1100,20171213
519136,NAHAR INDUST,99.85,99.85,97.2,97.35,4740,20171213
519152,VADILAL ENT,850,880,850,880,683,20171213
519156,VADILAL IND,990,1027,972,976.35,9321,20171213
519183,ADF FOODS LT,309,314.9,300,302.2,69875,20171213
519214,WILLIAM.FIN.,35.3,35.5,35.25,35.5,450,20171213
519216,AJANTA SOYA,70.5,71,68,68.75,10913,20171213
519224,WILLIAM.MAGO,86.75,87.55,84.1,84.55,5289,20171213
519248,JVL AGRO,25.25,26.1,24.6,24.85,105970,20171213
519260,SANWARIA,18.9,19.35,18.25,19,554603,20171213
519279,MADHUR IND,8.51,9.34,8.51,9.34,11458,20171213
519285,TARAI FOODS,6.03,6.03,6.03,6.03,210,20171213
519287,MODERN DAIRI,9.78,9.81,9.35,9.8,20700,20171213
519295,BAMBINO AGRO,230,248.85,230,246.7,14323,20171213
519299,PRIME INDS.,0.99,1.01,0.99,1.01,107,20171213
519307,VIKAS WSP,12.85,12.9,12.35,12.54,148367,20171213
519359,POONA DAL,60.1,61.75,59,59.9,4481,20171213
519367,TRANSGL.FOOD,7.6,7.6,7.6,7.6,1100,20171213
519383,ANIK INDS,49.9,51,49.5,49.95,3383,20171213
519421,KSE LIMITED,2134,2135,2113,2129.6,1590,20171213
519455,NARBADA,27.65,27.65,27.65,27.65,25,20171213
519457,VIRAT CRANE,48.25,48.25,46,47.9,1794,20171213
519475,CHORDIA FOOD,124,128.9,124,125,878,20171213
519491,OCEAN AGRO,23.8,23.8,23.8,23.8,50,20171213
519494,N K INDUST.,47.5,47.5,46.15,46.15,2387,20171213
519532,ASIAN TEA,18.25,18.25,17.05,17.25,233,20171213
519552,HERITGFOOD,772.65,781.5,770,772.05,2109,20171213
519560,NEHA INTER.,7.7,7.71,7.25,7.28,41338,20171213
519566,SIMRAN FARMS,137.6,137.6,137.6,137.6,3172,20171213
519570,LAKSHMI OVER,30.75,31.45,29.95,30.1,27747,20171213
519588,DFM FOODS,1941.05,1958.95,1924.95,1925,171,20171213
519600,CCL PRODUCTS,312.7,313.8,308,308.7,7059,20171213
519602,KELLTONTEC,104.1,106.95,102.1,102.95,6740,20171213
519612,MAHAAN FOODS,16.15,16.15,16.15,16.15,14,20171213
520008,RICO AUTO,95,98,93.75,95,238020,20171213
520021,OMAX AUTOS.,83.3,85.9,78.5,79.6,45130,20171213
520043,MUNJAL SHOWA,272,272,247,269.85,5110,20171213
520051,JAMNA AUTO,63.95,66.1,63,63.75,1762218,20171213
520056,SUNDAR.CLAY,5166,5199.95,5052,5149,827,20171213
520057,SONA KOYO ST,108,109,106.3,106.95,28782,20171213
520059,MUNAUTO,82.75,84.35,80.8,81,52282,20171213
520066,JAYBH.MARUTI,519.3,525.7,512,514.75,5655,20171213
520073,RACLGEAR,67.25,68.6,66,66.3,14007,20171213
520075,SAMKRG PIST.,340,343.6,335.1,337.2,4554,20171213
520077,AMTEK AUTO,25.5,26.05,25.3,25.9,78053,20171213
520086,SICAL LOG,220.5,225,216,218.45,18404,20171213
520111,RATNAMNI MET,992.6,1020,990,1002.55,324,20171213
520113,VESUVIUS IND,1222.05,1230.35,1200.05,1208.15,237,20171213
520119,AUTOMOTIVE S,81,81.45,80,80.15,1920,20171213
520123,ABC INDIA,96.2,96.2,92,92.45,297,20171213
520127,BALURGHAT TE,5.93,5.93,5.93,5.93,10760,20171213
520131,COASTAL ROAD,19,19,19,19,200,20171213
520151,SHREY SH LOG,565.7,570,556.2,560.6,2130,20171213
520155,STARLOG,60,60,54.3,59.05,8968,20171213
521014,EUROTEX IND,35,37.95,33.25,34.05,2432,20171213
521016,INDO COUNT,115.5,115.5,109.4,110.1,96368,20171213
521018,MARAL OVERS,42,43,41.5,41.65,20664,20171213
521030,NAKODA,0.39,0.43,0.39,0.41,148791,20171213
521034,SOMA TEXTILE,15.5,17.05,15.5,17.05,41998,20171213
521038,TAM.JAI.MILL,4.48,4.48,4.48,4.48,100,20171213
521062,OCTAVE,1.49,1.56,1.42,1.5,23283,20171213
521064,TRIDENT,88.5,89.55,86.25,86.55,170425,20171213
521070,ALOK INDS.,3.15,3.33,3.04,3.09,889649,20171213
521080,PASARI SPIN,2.45,2.45,2.45,2.45,500,20171213
521082,SPENTEX INDS,5,5,4.94,4.94,7991,20171213
521097,AMARJOTHI SP,168.35,179,168.35,173.85,23449,20171213
521105,OLYMPIA IND.,265,271.8,253,260,583,20171213
521109,NAGREEKA EXP,46.55,47.7,46,46.2,5254,20171213
521113,SUDITI IND.,70.5,71.95,70.5,70.6,1900,20171213
521131,SBFL,6.75,6.75,6.75,6.75,3800,20171213
521141,ADITYA SPIN.,9.19,9.19,9.18,9.19,3439,20171213
521149,PRIME URBAN,22.15,22.15,21.25,21.4,1665,20171213
521163,ZODIAC CLOTH,216.55,219.95,210.55,212.15,553,20171213
521167,FRONT BUSS,7.56,7.56,7.41,7.41,2586,20171213
521180,SUPER SPIN.,18.8,19.5,18.8,19.1,10142,20171213
521182,SEASONS FUR.,7.05,7.05,7.05,7.05,607,20171213
521194,SIL INVEST,450.15,492.65,450,476.4,8171,20171213
521200,SURYLAK.COTT,87.15,89,87,87.05,4543,20171213
521206,SAMTEX FASH.,5.7,6.47,5.31,5.63,343209,20171213
521216,DHAN ROTO SP,30.8,30.8,30.8,30.8,3423,20171213
521220,DAMOINDUS,126.25,126.25,125.75,125.75,600,20171213
521226,UNI ROYAL IN,9.43,9.43,9.43,9.43,200,20171213
521228,TATIA GLOB,0.41,0.42,0.41,0.42,88230,20171213
521234,SRI NACHAMAI,18.05,18.25,18.05,18.25,3200,20171213
521240,SAMBANDAM SP,152.05,158.9,152,152.2,867,20171213
521242,KANDAGIRI SP,36.6,39.7,36.6,37.3,395,20171213
521248,KITEX GARMEN,289,295,288.7,291.2,9158,20171213
522001,CRANEX LTD.,15.1,15.5,15.1,15.48,2070,20171213
522004,BATLIBOI LTD,31.5,33,29.1,29.9,302659,20171213
522005,AUSTIN ENGG.,66.3,78.6,66.3,74.15,54521,20171213
522014,UNITED DRILL,237,237,220,220,25,20171213
522017,FLUIDOMAT,195.8,195.8,190,190,2444,20171213
522029,WINDSOR MACH,93.2,94.7,86.85,87.85,109347,20171213
522034,SHANTHI GEAR,137,142,137,140.45,5585,20171213
522064,HONDA SIEL,1340.5,1348,1326.05,1332.3,535,20171213
522073,HITECHGEAR,543,565.3,540,547.3,23500,20171213
522074,ELGI EQUIP,263,267,260,264.25,1876,20171213
522085,STONE INDIA,59.4,61.45,59.25,59.3,12844,20171213
522101,KILBURN ENGG,81.5,85,80.55,81.5,24051,20171213
522105,BIRLA PRETEC,6.95,7.5,6.95,7.11,66002,20171213
522108,YUKEN INDIA,3018,3030,2990,3018.9,5031,20171213
522113,TIMKEN (I),862.6,877.45,855.25,860.05,1270,20171213
522122,VOITH PAPER,799.95,800.05,790,800,581,20171213
522134,ARTSON ENG,82.2,89,81.5,86.65,39505,20171213
522152,SOLITAIR MC,56,56,53.8,54.45,8520,20171213
522163,DIAMONPOWER,18.25,18.35,17.75,17.8,32623,20171213
522165,INDSIL HYD,154.9,158,151,151.05,11731,20171213
522183,ITL INDUSTRS,219.6,237,218.5,220.45,3863,20171213
522195,FRONTIER SPR,209.75,209.75,196.2,199.9,8245,20171213
522205,PRAJ IND.LTD,113.7,114.45,108.05,108.65,396758,20171213
522207,RASANDIK ENG,184,203.9,183,196.45,40005,20171213
522209,YOGI SUNGWON,1.53,1.56,1.53,1.53,19092,20171213
522215,SWISS GLASS,175,179,168.5,168.6,7513,20171213
522217,GUJ APOIND,223.9,235.7,221,225.3,19996,20171213
522229,TANEJA AERO.,60.5,61.7,57.05,58.05,25465,20171213
522231,CONART ENG.,43.05,44.25,42.15,43.85,2037,20171213
522241,M.M.FORGINGS,1024,1035,1005,1021.9,1724,20171213
522249,MAYUR UNIQ.,508.55,512.5,495,500.65,10641,20171213
522251,CENLUB INDUS,76.05,78.75,71.5,72.1,26907,20171213
522257,RAJOO ENGIN.,35,35.95,34.25,34.75,43286,20171213
522261,DOLPHIN OFF.,127.8,127.8,118.7,120.05,162830,20171213
522263,JMC PROJECTS,623,624.95,592.55,595.5,5279,20171213
522267,VEEJAY LAKSH,53.9,55,52.7,53.75,2666,20171213
522273,AHMED.STEEL,27,27.5,27,27,300,20171213
522275,GET&D,396.05,415.8,394.65,406.9,6733,20171213
522281,RAM RAT.WIRE,202.5,204.45,193.1,194.85,33791,20171213
522285,JAY NECO IND,8.89,8.89,8.46,8.57,65842,20171213
522287,KALPA.POWER,449,461.35,444.8,448.3,16335,20171213
522292,CHANDNI TE,48,48,45.75,46.4,5767,20171213
522294,T & I GLOBAL,63,63,60.75,61,3925,20171213
522295,CONTROL PRNT,498.25,499,485,489.5,4479,20171213
522650,BEMCO HYDRAU,145.55,151.9,145.55,151.9,18,20171213
523007,ANSAL BUILD.,92,98,91.5,92.95,4330,20171213
523011,WEIZMANN LTD,75.75,82.6,75.75,75.75,36892,20171213
523019,B.N.RATHI SE,41.5,41.5,40,40.5,5349,20171213
523021,RISHITECH,69.45,69.45,65.25,66.1,3095,20171213
523023,SINCLAIR HOT,415.1,425,410,410.05,13414,20171213
523025,SAFARI IND.,546.25,555,546.25,548.2,1102,20171213
523100,COSMO FERR.,27.5,27.5,26.45,26.45,20260,20171213
523116,SANCO TRANS,274.95,274.95,260,260.2,74,20171213
523120,ADOR MULTI.,20.6,20.6,20.5,20.5,765,20171213
523127,EIH ASSO.HOT,396,400,390,390,715,20171213
523144,MEDI CAPS,27.6,27.85,26.75,27,9861,20171213
523160,MORGAN CRU,981,981,948,948.05,1095,20171213
523204,ABAN OFFSHO,203.5,204.9,196,197.3,380735,20171213
523207,KOKUYOCMLN,147,148.1,135,138.55,240756,20171213
523229,BHARAT SEATS,233,239,233,236.5,28638,20171213
523232,CONT.PETRO,40.85,40.85,40.85,40.85,89,20171213
523248,MACHINO PLAS,230,239,230,236.85,5746,20171213
523260,PEARL POLYME,36.95,36.95,34.6,34.6,8016,20171213
523261,VENKEY'S (I),2780.05,2903.4,2780,2828.35,29907,20171213
523269,ADVANI HOTEL,77,82,76.95,77.4,18718,20171213
523277,G.V.FILMS,0.7,0.73,0.67,0.7,210093,20171213
523283,SUPER HOUSE,174.05,176.4,172.5,173.5,5013,20171213
523289,RAMA VISION,13.79,13.79,13.79,13.79,100,20171213
523301,TCPL PACK,608.5,626,608,623.4,541,20171213
523319,BALMER LAWRI,257,257.2,251.55,252.4,18087,20171213
523323,KOVAI MEDI.,1328.45,1350,1260,1304.55,3387,20171213
523329,ELDECO HOUS.,2131.2,2240,2131.2,2199.8,270,20171213
523367,DCMSHRIRAM,588.95,588.95,558.45,573.35,17779,20171213
523369,DCM SHR.IND,323.05,330.95,310.05,311.7,27904,20171213
523371,MAWANA SUGAR,87.85,90.15,85.8,86.15,33457,20171213
523385,NILKAMAL L,1806.15,1833,1770,1782.7,12640,20171213
523391,NAHAR POLY,59.7,61.15,59.3,60.75,4764,20171213
523395,3M INDIA LTD,15575,16498.75,15500,16107.05,542,20171213
523398,JCHAC,2503,2546.95,2470.7,2515.45,99,20171213
523405,JM FINANCIAL,153,155.25,150.05,152.45,188406,20171213
523411,ADCINDIA,216.1,225,216,218.55,1202,20171213
523445,REL INDL INF,526,530.9,516.05,519.3,115238,20171213
523457,LINDEINDIA,499.95,499.95,485.05,485.4,2519,20171213
523467,JAIMATA GLAS,0.4,0.4,0.38,0.38,92049,20171213
523483,PACIFIC IND.,159,173,150.05,150.05,684,20171213
523519,UNI OFF AUTO,3.61,3.61,3.61,3.61,1,20171213
523523,RAINBOW PAP.,2.84,2.84,2.58,2.59,311179,20171213
523537,APM INDUS.,62,62.7,60.95,61.05,22518,20171213
523539,PRECISION WR,241.1,252.45,238.1,241.65,34707,20171213
523550,KRYPTON IND,13.55,13.6,13.54,13.55,1843,20171213
523558,NETWORK LTD.,4.26,4.26,4.26,4.26,656,20171213
523566,MARTIN BURN,33.35,34.55,33.2,34.55,13070,20171213
523574,FEL,50.25,52,49.45,50.2,276756,20171213
523586,IND.TONERS,327.05,331,323,325.1,13869,20171213
523592,JENSON &NICH,7.1,7.45,7.1,7.15,11393,20171213
523594,KUNSTSTOFFE,28.85,28.85,28.85,28.85,50,20171213
523598,SHIPP.CORPN,94.25,97.25,93,93.5,319545,20171213
523606,SIKA INTER.,183,183,168.75,169,1376,20171213
523610,ITI LTD.,133.2,136.3,131.7,132.45,110592,20171213
523618,DREDGING COR,648.35,681.65,644.15,647.25,73121,20171213
523620,PHARMASIA,27.95,30.85,27.95,30.85,101,20171213
523628,PODDAR,1496.3,1499,1423.15,1425.4,301,20171213
523630,NATIONAL FER,65.3,66.2,62.3,63.1,150919,20171213
523638,IP RINGS LTD,187,197,187,192,17511,20171213
523642,PI INDUS.LTD,940,957.4,931.25,938.65,13456,20171213
523648,PLASTIBLEND,223,227.5,223,223.45,1240,20171213
523650,REDEX PROTEC,7.45,7.45,7.45,7.45,200,20171213
523660,WATERBASE,226.95,243,225.25,229.55,987877,20171213
523672,FLEX FOODS,122,122,119.05,120.15,10496,20171213
523694,APCOTEX IND,489,497.95,485,486,826,20171213
523696,FORTIS MLR,55.5,58.5,55.5,57.15,9979,20171213
523704,MASTEK LTD,392.15,405.05,383.5,387.3,90465,20171213
523708,EIMCO ELECON,511.15,520,511,513.55,310,20171213
523710,SAYAJI HOTEL,240,240,240,240,50,20171213
523716,ASHIANA HOU,168.8,171,166.9,167.45,14149,20171213
523724,VIJAY SHA.BU,29.25,29.7,26.3,26.95,61230,20171213
523732,ECO BOARD IN,5.38,5.38,5,5,600,20171213
523736,DPL,145.9,148.95,136.35,138,25821,20171213
523754,EPC INDUS.,168.75,169,166.5,166.85,75867,20171213
523756,SREIINFRA,98.15,100.35,95.7,96.25,172956,20171213
523768,GUJ.BOROSIL,136,136,126.55,128.15,18195,20171213
523792,MAZDA LTD,384,384,368,369.25,2118,20171213
523796,VICEROY HOTE,17.75,17.75,16.8,16.85,25977,20171213
523820,NEOCORP INTE,3.3,3.3,3.25,3.26,3545,20171213
523828,MENON BEAR.,93.5,93.55,91.55,91.9,9724,20171213
523836,GUJ.RAFFIA,47.9,48.25,47.9,48.25,409,20171213
523838,SIMPLX INFRA,564.7,567,558.45,559.85,8186,20171213
523840,INN.TECH.PAC,107.9,110.85,107.2,109.2,23778,20171213
523842,SUPER TANNER,5.75,6.45,5.71,6.12,138217,20171213
523850,AXTEL INDUS.,106,108.7,99,100,33617,20171213
523890,DS.KULKARNI,23,23,22.05,22.7,4817,20171213
524000,MAGMA FIN,157.45,161.1,156.9,160.6,9434,20171213
524019,KINGFA,849.35,849.55,815,817.35,2262,20171213
524031,PATIDAR,9.93,10.97,9.93,10.5,91,20171213
524037,RAMA PHOSPH,102,102,97.5,100.55,5602,20171213
524038,VENLON ENTR,3.98,3.98,3.98,3.98,1,20171213
524051,POLYPLEX,563.95,581.05,557.8,562.05,23163,20171213
524075,ALBERT DAVID,360,360,342.4,344.65,6788,20171213
524080,HAR.LEATHER,53.1,53.4,53.1,53.1,2353,20171213
524084,MONSANTO (I),2484,2488.95,2450.1,2451.6,819,20171213
524091,ACRYCIL LTD.,565,583.95,565,572.55,2083,20171213
524109,KABRA EXTR,117.4,124,116,119.35,98965,20171213
524129,VINYL CHEM,88,88.35,84.2,84.75,25995,20171213
524136,PEE CEE COSM,154.85,154.85,144.1,147.6,1291,20171213
524156,T C M LTD.,64,67.2,64,67.2,28895,20171213
524164,IOL CHEM PH,75,75.95,72.1,72.75,31116,20171213
524174,KESAR PETRO,60.5,63.1,56.95,58.1,1782095,20171213
524200,VINATI ORG.,1000,1025.5,1000,1020.9,1637,20171213
524202,LACTOSE(I),160.2,170,160,160.15,2300,20171213
524204,TEESTA AGRO,25.55,25.55,25.55,25.55,401,20171213
524208,AARTI INDUST,921.95,921.95,899.85,900.9,2183,20171213
524210,PENTOKEY ORG,24.35,24.35,23,23,770,20171213
524212,WANBURY LTD,43.3,43.9,41.1,42.1,39972,20171213
524218,RESONANCE,32.45,32.7,31.1,32.65,341,20171213
524226,GUJ AMB EXP,177.15,188.5,177.1,179.3,16347,20171213
524230,RASHTR.CHEM.,89.65,90.75,87.95,88.4,487920,20171213
524280,KOPRAN LTD.,67.8,67.8,66.4,66.65,142695,20171213
524288,AIMCO PESTI.,257.5,266,255.05,257.95,14301,20171213
524314,GUJ.TERC LAB,10.14,10.14,10,10,12450,20171213
524324,SEYAIND,717,725,690,697.25,2290,20171213
524330,JAYANT AGRO,385.05,400,385,393.4,7295,20171213
524332,BCL,137.2,137.2,137.2,137.2,1085,20171213
524336,SH.HARI CHEM,50.15,50.15,50.15,50.15,50,20171213
524342,INDOBORAXC,414.95,440,408.55,424.45,5641,20171213
524348,AARTI DRUGS,548.7,556.9,541,547.7,1064,20171213
524370,BODAL CHEM,171.1,174,170.35,171.05,82988,20171213
524372,ORCHIDPHAR,17.05,18.3,17.05,18.3,105605,20171213
524394,VIMTA LABS,154.8,156.95,148.55,149.7,10650,20171213
524396,BIOFIL CHEM,16.55,17,16.35,16.75,5377,20171213
524400,ISHITA DRUGS,22.8,22.8,22.5,22.5,6,20171213
524404,MARKSANS,36.3,36.7,36.05,36.15,562930,20171213
524408,UNIV.STARCH,26,26,24.7,24.7,1030,20171213
524412,AAREY DRUGS,61,63,59.15,59.85,66982,20171213
524440,CAMEX LTD,29.3,30,29.3,30,3963,20171213
524444,KAVITIND,22.4,22.4,22.4,22.4,2001,20171213
524470,SYNCOM FORM.,2.1,2.1,1.95,1.98,1780378,20171213
524480,RIDHI SIDHI,560.15,573.85,535,548.35,12399,20171213
524494,IPCA LAB LTD,550.7,558.75,545.3,551.25,15783,20171213
524500,KILITCH DRUG,89.6,90,88,88.1,2385,20171213
524506,CORAL LAB.,946.9,946.9,906,916.75,728,20171213
524518,KREBS BIOCHM,114,115,110,110.5,4172,20171213
524520,KMC SHIL,21.7,22.6,21.7,22.4,23895,20171213
524522,LAFFANS PETR,28.5,28.5,27.9,27.9,34,20171213
524542,SUKJIT STRCH,403,404,392.55,395.35,1079,20171213
524558,NEULAND LAB.,887.15,899.9,872,877.15,2570,20171213
524570,PODDAR PIGM.,313,315.9,298,299.65,9028,20171213
524576,VIVID IND,55.1,58.85,55.1,57.35,1723,20171213
524580,PRIYA LTD.,44,44.1,43.95,43.95,4443,20171213
524582,TIRUPATI STA,22.9,22.9,22,22,2435,20171213
524590,HEMORGANIC,14.9,14.9,14.9,14.9,1000,20171213
524594,ASHOK-ALCO,126,131.45,120.15,121.75,87378,20171213
524598,AKSHARCHEM I,670,670,639.15,647.1,1442,20171213
524610,RATHI GRAPH.,13.3,13.3,11.57,12.3,18534,20171213
524634,ALU FLUORIDE,144,145.75,132,132.1,43770,20171213
524640,ARCHITORG,48.45,48.45,48.45,48.45,21435,20171213
524648,INDO AMINES,125,125.2,118,119.85,38937,20171213
524652,IND.SWIFT LT,8.45,8.45,8.16,8.45,5570,20171213
524654,NATURAL CAPS,86.75,86.75,82.65,86.7,495,20171213
524663,BH.IMMUN&BIO,23.1,26.7,23.1,24.8,92335,20171213
524667,SOTL,1393.95,1393.95,1359,1364.45,312,20171213
524669,HESTER BISC,1386.55,1396.1,1364,1366.6,408,20171213
524675,KABSONS INDU,8.06,8.06,8.05,8.05,4680,20171213
524687,BASANT AGRO,8,8.24,7.92,7.95,32147,20171213
524689,PARENT.DRUGS,17.7,18.5,17.2,18.15,2321,20171213
524699,KILBURN CHEM,102,107,100.1,103.2,5085,20171213
524703,SANDU PHARMA,32.15,32.25,30.8,30.8,5201,20171213
524709,NACLIND,44,46,43.55,43.9,14769,20171213
524711,VISTA PHARMA,42.5,42.5,41.5,41.5,13063,20171213
524715,SUN PHARMA.,521,526.1,515.8,516.8,193203,20171213
524717,TITAN BIOTEC,63.55,64.1,62.6,62.6,600,20171213
524727,SDL,40.6,40.6,39.95,39.95,470,20171213
524731,JENBURKT PH.,550,553.45,539,539.9,5651,20171213
524735,HIKAL LTD.,239.35,240.3,232.1,233.45,9837,20171213
524742,CAPLIN POINT,640.75,644.55,632.7,636.2,3100,20171213
524748,LINK PHARMA,19,20.5,19,19.5,725,20171213
524758,WINTAC LTD,210.05,223,198.6,208.25,1898,20171213
524764,NUTRA,37.8,40,36.25,38.55,657386,20171213
524768,EMMESSAR BIO,30,30,28.6,28.7,540,20171213
524774,NGL FINE CHM,411.2,425,410.05,417.45,2258,20171213
524790,EVEREST ORG.,140,143.5,137,137,1368,20171213
524804,AUROB.PHARMA,677.55,684.95,666.15,668.65,112181,20171213
524808,PHYTOCHEM I.,54,56,51.5,52.3,11470,20171213
524816,NATCO PHARM,965,969.9,952,962.35,20187,20171213
524818,DYNAMIC IND.,101.3,106.9,101.3,102.45,1573,20171213
524820,PANAMA PETRO,222.5,224.55,209.6,211.9,18636,20171213
524824,BAL PHARMA,99.2,99.2,95.55,95.65,8409,20171213
524828,BDH INDUS.,72.85,72.9,70,70.4,3526,20171213
526001,JAUS POLYMER,24.75,24.75,24,24,300,20171213
526025,GLOBUS CON,18.97,18.97,18.97,18.97,50,20171213
526027,CUBEX TUBING,30.7,30.7,28.3,29.25,2023,20171213
526043,POLYMECH.MCH,30.65,30.65,30.65,30.65,1575,20171213
526081,SCAGRO,1.98,2.07,1.98,2.07,650,20171213
526093,SATVAH.ISPAT,33,33,32.4,32.4,4240,20171213
526113,UNIROYAL MAR,9.35,9.35,9.35,9.35,200,20171213
526117,SHERVANI IND,497.6,497.6,497.6,497.6,411,20171213
526133,SUPERTEX IND,5.17,5.17,4.9,4.91,12104,20171213
526137,SHETRON LTD,56.5,60.95,56.5,59.7,106800,20171213
526139,TRANSGENE BI,2.05,2.25,2.05,2.1,19443,20171213
526143,MPL,21.55,22.2,21,21.1,12167,20171213
526159,NIKHIL ADHSV,187,206.45,187,206.4,18215,20171213
526161,SPENTA INT.,121.05,134,121.05,134,525,20171213
526169,MULTIBASE I,561,570,560,562.25,9697,20171213
526173,ANDREW YULE,32.8,33.65,32.1,32.25,252000,20171213
526179,LUDOLOW JUTE,83.5,84.65,82.3,83.25,6570,20171213
526217,HITECHCORP,160,169.75,160,165.15,6130,20171213
526225,BLOOM DEKOR,64.8,64.8,61,62,2153,20171213
526227,FILATEX INDI,219.8,221.9,216.1,217.05,154409,20171213
526235,MERCATOR,36.9,37,35.65,35.8,415369,20171213
526237,MORGAN VENT,11.93,11.93,11.34,11.93,1450,20171213
526241,AMRAPALI IND,5.7,5.88,5.42,5.75,1001,20171213
526247,PREMIER EXPL,403,412.05,396.35,398.5,2124,20171213
526263,MOLD-TEK TEC,69.9,69.9,66,66.8,5022,20171213
526299,MPHASIS LTD,734,734,711.5,718.25,35666,20171213
526315,DIVYA.GRANIT,99.9,101.5,95.7,101.5,1170,20171213
526325,ORIENT PRESS,160,160,160,160,177,20171213
526335,SHREYAS INTE,7.6,7.6,7.6,7.6,1110,20171213
526355,DURO PACK,26.7,26.7,26,26.45,7887,20171213
526365,SWARNASA,18.9,19.3,18.9,19.3,5300,20171213
526367,GANESH HSG.,130,133.35,127.5,128.1,56672,20171213
526371,NMDC LTD,129.6,130.95,127.6,128.4,164035,20171213
526381,PAT INT LOG,81.8,81.8,78.35,78.9,12630,20171213
526397,ALPHAGEO (I),934.4,960,922.35,925.9,11849,20171213
526407,RIT PRO IND,10.72,10.72,10.72,10.72,9050,20171213
526409,KKALPANAIND,33.2,33.2,32.05,32.4,3675,20171213
526415,OK PLAY (I),134.75,134.75,125,128,4340,20171213
526423,KRITI INDUS.,40.6,41.95,40.25,40.55,17127,20171213
526433,ASM TECHNOLO,128.5,134,128.5,133.95,443,20171213
526435,PERFECTPAC,323.95,324.35,315.05,324.3,2117,20171213
526443,DATASOFT APP,0.54,0.54,0.54,0.54,1500,20171213
526468,EURO LEDAR F,25.95,25.95,25.95,25.95,1400,20171213
526471,WINSOME BREW,9.5,9.72,9.21,9.47,13103,20171213
526477,S.A.ENTERPR.,6.42,6.42,6.42,6.42,155,20171213
526479,SKY INDUST.,54.75,56.45,52.3,54.25,4816,20171213
526481,PHOENIX INT.,13.8,14.3,13.1,13.25,925,20171213
526492,RISHIROOP,126.15,128.9,122.4,124.45,22967,20171213
526504,DOLPHIN MEDI,1.14,1.19,1.09,1.09,7062,20171213
526508,SHAHISHIP,9.04,9.04,9.04,9.04,1492,20171213
526512,INTERLINK PE,5.46,5.46,5.45,5.46,1093,20171213
526519,ALPINE HSG.,26,27.95,25.15,26,3705,20171213
526521,SANGHI IND.,117.7,122.2,116.35,117.3,93955,20171213
526538,MAXIMAA SYST,7.6,8.45,7.51,7.96,62089,20171213
526544,SCANP GEOM,29,29.25,26,27.75,46867,20171213
526546,CHOKSI LABOR,21.45,21.9,21.45,21.5,1100,20171213
526550,CCHHL,15.3,15.42,14.8,14.94,50315,20171213
526568,LONGVIEW TEA,21.1,21.4,21.1,21.4,220,20171213
526576,TECHIN,13.6,14.19,13.12,13.3,8221,20171213
526582,TPL PLAST,569.95,569.95,554.9,556,1015,20171213
526586,WIM PLAST LT,1402,1424,1400,1405,984,20171213
526588,PHOTOQUIP(I),24,24,21.8,21.8,67,20171213
526596,LIBERTY SHOE,235,239.45,233,233.75,1763,20171213
526604,LIPPI SYSTEM,16,16,16,16,338,20171213
526608,ELECTROTHERM,144,148.3,138.05,142.15,6379,20171213
526612,BLUE DART EX,4631,4709.9,4597.8,4666,969,20171213
526614,EXPO GAS,8.4,9.24,8.4,9.22,5121,20171213
526616,NAT.PLASTIC,69.5,72.4,69.3,70,12665,20171213
526622,MFL INDIA,0.19,0.2,0.19,0.19,2550349,20171213
526640,ROYALE MANOR,12.5,12.9,12.5,12.9,2361,20171213
526642,MIRZA INTER,155.2,158.2,155.2,156.05,27530,20171213
526650,TOURISM FINA,152,156,151.75,153.5,77821,20171213
526662,RAJDARSHAN,28.8,28.8,26.5,26.5,900,20171213
526666,BHARTIYA INT,537,543.3,523,527,11588,20171213
526668,KAMAT HOTELS,121,127.1,120,121.2,20727,20171213
526687,POLO HOTELS,7.7,7.7,7.01,7.15,10852,20171213
526689,FENOPLAS.LTD,52,54.1,49.15,54.1,1600,20171213
526703,ECOPLAST LTD,95.2,97.25,95.2,97.25,146,20171213
526705,ELEGANT MARB,198,201,195,198.8,2628,20171213
526707,ALCHEMIST LT,14.3,14.77,14.3,14.5,7317,20171213
526717,GOPALA POLY.,147,157,145,156.15,305866,20171213
526721,NICCO PARKS,39,39.75,38.05,38.85,3134,20171213
526723,NTC INDUST,44.3,49.45,44.3,46.1,1063,20171213
526725,SANDESH LTD.,970.1,970.4,970.1,970.1,149,20171213
526727,GARNET CONST,47,49.6,44.2,44.95,149297,20171213
526729,GOLDIAM INT.,85.05,85.75,82.5,83.9,2929,20171213
526731,BRIGHT BROS.,116,118,112,115.1,12372,20171213
526735,EXCAST,1.01,1.05,0.99,1.05,79440,20171213
526737,CORPOR COUR,17.5,18.45,17.5,18.1,3480,20171213
526739,NARMADA GEL,159.85,159.85,158,158.1,847,20171213
526747,P.G.FOILS,194,195,188.1,190.4,9546,20171213
526751,GRATEX INDS.,12.9,14.24,12.9,14.24,60,20171213
526755,VELAN HOTELS,7.5,7.5,6.31,6.39,5033,20171213
526761,HOWARD HOTEL,9.64,9.64,8.74,9.58,2448,20171213
526775,VALIANT COMM,73.95,74,71,72,6150,20171213
526783,DR.AGAR.EYE,680,680,670,672.55,132,20171213
526797,GREENPLY IND,335.4,338.8,330.5,333.6,12618,20171213
526801,PSL LTD,3.55,3.65,3.52,3.58,8334,20171213
526807,SEAMEC LTD,156,156,154,154,630,20171213
526817,CHEVIOT CO.,1242.15,1258.95,1233,1241.4,1283,20171213
526821,DAI-ICHI KAR,358.5,362.95,344.6,354.15,5578,20171213
526827,SPICE ISLAND,25.6,25.7,24.15,24.85,17220,20171213
526829,CONFI PETRO,32.85,33.1,31.1,32.55,534597,20171213
526849,BANARAS BEAD,64,64.4,62.85,64.4,511,20171213
526851,AREX IND.,99.2,102.95,94.3,95.05,935,20171213
526853,BILCARE LTD.,63,64.5,62.1,62.55,12306,20171213
526861,RISHI LASER,40.6,40.6,38.5,40,10795,20171213
526865,JAINCO PROJ.,2.2,2.2,2.2,2.2,2200,20171213
526871,INTEC CAP,41.85,41.85,41.85,41.85,5,20171213
526881,63MOONS,94,98.3,94,94.35,166150,20171213
526885,SARLA PER F,53.25,54.15,51.8,52.05,58806,20171213
526891,MARKET CREAT,5.5,5.52,5.5,5.5,2600,20171213
526899,HIMALAYA INT,33.7,35.4,32.05,33.8,491121,20171213
526917,CHD DEV LTD,10.72,10.72,9.8,10.09,78438,20171213
526921,21ST CEN.MGM,26.95,27,26.95,26.95,24517,20171213
526927,DION,38.6,40,38.55,39.6,15321,20171213
526931,HARIYANA SH.,103,105.1,98.05,100.25,3412,20171213
526947,LA-OPALA RG,630.5,630.5,610,614.6,3495,20171213
526951,GOLDEN LAMIN,715,725,705,712.1,2581,20171213
526953,VENUS REMEDI,102.7,103.95,99.55,99.85,17197,20171213
526965,GUJ.CRAFT IN,39.9,42.25,39.9,42.25,1151,20171213
526971,DHOOT I.FIN.,56.1,60,56.05,58.1,12915,20171213
526981,SHRI BAJRANG,18,18.5,17.5,18.5,1150,20171213
526987,URJA GLOBAL,4.64,4.64,4.64,4.64,383278,20171213
527001,ASHAPURA LTD,88,94.4,87.75,90.7,236319,20171213
530001,GUJ.ALKALI,731.55,733.35,708,712.7,14483,20171213
530005,INDIA CEM.,167.05,174.6,167.05,168.7,385028,20171213
530007,JK TYRE IND,135,137.3,134.15,134.7,60312,20171213
530011,MANGLR.CHEM,78,78.5,73.4,74.95,23418,20171213
530017,STD.INDUST.,27.1,27.1,24.7,25.2,51957,20171213
530019,JUBILANT,686.9,700.2,668.05,673.05,42776,20171213
530023,FORTUNE FIN.,270,271,267,267,775,20171213
530043,ACKNIT IND,113.95,116,108.05,109.1,1024,20171213
530045,TITAN SECUR.,8.61,8.61,8.6,8.6,600,20171213
530047,RAISAHEB RCK,398,401,388,389.45,7388,20171213
530057,VIVANZA,64.8,64.8,64.8,64.8,45,20171213
530067,CSLFINANCE,700,701,685,688.1,1816,20171213
530073,SANGHVI MOVE,179.2,182.65,175.85,178.65,10779,20171213
530075,SELAN EXPLOR,233,233,221.25,224.7,8177,20171213
530077,FRESHTROP FR,195,199,190.35,193.8,46146,20171213
530079,FAZE THREE L,95,96,92.25,93.55,6119,20171213
530111,RAJ PACKAGIN,45.45,45.45,40,40.05,14691,20171213
530117,FAIRCHEM,440.95,447.9,430.15,447.6,3927,20171213
530125,SAMRAT PHARM,86.9,86.9,78.6,79.8,2744,20171213
530127,NPR FINANCE,27.6,28.75,27.25,28.75,1117,20171213
530129,NILE LTD.,883.1,908,883.1,888.2,6580,20171213
530131,UDAIPUR CEME,27.25,28.4,27.05,27.5,275364,20171213
530133,AMCO INDIA L,51.5,53.5,51.5,52.35,4656,20171213
530135,OPTIEMUS,99.75,99.75,99.75,99.75,23374,20171213
530145,KISAN MOULD.,137,137.7,135,135.05,59870,20171213
530149,KSL & IND.,16.38,16.38,16.35,16.35,2010,20171213
530151,VIJAY TEXTIL,42.7,43.5,40.55,42.3,4586,20171213
530163,KERALA AYUR,100.2,101,96.55,96.9,18885,20171213
530169,MOHIT PAPER,14.35,15.1,14.35,14.5,6840,20171213
530173,OSCAR GLOBAL,4.14,4.14,4.14,4.14,3074,20171213
530175,ODYSSEY TECH,49.95,49.95,47.1,47.5,6717,20171213
530185,SURAT TEXT.,6.5,6.5,6.5,6.5,16841,20171213
530187,ATHARV ENT,1.58,1.58,1.57,1.57,518206,20171213
530191,CHROMATIC IN,2.57,2.94,2.55,2.75,583887,20171213
530199,THEMIS MEDIC,623,647.95,595,596.2,5683,20171213
530201,KALLAM SPG.,23.6,23.9,22.55,22.65,27694,20171213
530207,BRAWN BIO,62,66,61.5,62.5,2379,20171213
530215,KINGSINFRA,15,15,15,15,200,20171213
530233,AURO LAB.,79.1,79.1,72.9,73.2,8675,20171213
530235,KJMC FIN.,27.5,30.15,27.5,30.15,10550,20171213
530239,SUVEN LIFE S,186.6,189.25,185,185.6,34968,20171213
530251,RISA INTL,1.45,1.59,1.45,1.59,24211,20171213
530253,RAJ.TUBE MFG,13.66,13.66,13.66,13.66,100,20171213
530255,KAY POW PAP,5.19,5.19,5.19,5.19,50,20171213
530259,INTER ST.OIL,27.05,27.35,26.5,26.5,3316,20171213
530263,GLOBAL CAP.,5.63,5.63,5.52,5.52,13491,20171213
530265,SAINIK FIN.,40.95,40.95,40.95,40.95,300,20171213
530299,KOTHARI PROD,200.9,200.95,194.1,195.5,843,20171213
530305,PICCADILY AG,21.35,21.6,21,21,26842,20171213
530307,CHAMANLAL SE,171,177.9,156.15,160.8,189856,20171213
530309,CHANDRA PRAB,23.85,24.5,22.2,24.2,3542,20171213
530315,HIND.TIN WRK,95.5,96.55,91.65,93.15,25237,20171213
530317,GODAVARI DRU,35,36.5,35,35.65,7350,20171213
530331,PREMCO GLOB.,460.65,460.65,385.05,405.25,19205,20171213
530333,EMGEE CABLES,17.25,17.5,17.25,17.5,1500,20171213
530341,MUKESH BABU,102,102,93,94.65,362,20171213
530343,GENUS POWER,71.6,75.65,71,72.3,431158,20171213
530355,ASIAN OILFIE,220,226,217,217.8,78098,20171213
530357,KBS INDIA,3.71,3.71,3.71,3.71,500,20171213
530363,UGAR SUGAR,29.75,29.85,28.1,28.75,52415,20171213
530365,ORIENTBELL,304.65,310.4,300,306.15,4197,20171213
530367,NRB BEARINGS,147.7,152,147,148.05,22198,20171213
530369,VAMSHI RUBB.,52.05,55.95,52.05,54.05,5396,20171213
530377,NILA INFRA.,22.45,23.3,22.15,22.3,984953,20171213
530381,PETRON ENGG.,131.5,134.75,130,130.55,685,20171213
530401,VINYOFLEX LT,32.5,32.5,32.5,32.5,36,20171213
530405,JINDAL CAP.,6.75,6.75,6.75,6.75,512,20171213
530419,SUMEDHA FISC,41.95,41.95,40,40.15,31059,20171213
530421,KUWER INDS.,6.8,6.84,6.52,6.52,1151,20171213
530427,CHOKSI IMAG,32,32,30.9,30.9,4425,20171213
530431,ADOR FONTECH,129.8,129.8,125,125.05,16390,20171213
530433,SHIVA FERT.,76,76,73.15,73.65,12643,20171213
530459,VALSON INDUS,37,38,37,37.1,3573,20171213
530461,SABOO SODIUM,22.3,23.25,22.15,22.45,13456,20171213
530475,TINNARUBR,41.6,42.25,39.1,40.7,227,20171213
530477,VIKRAM THERM,109.1,113.3,109.1,112.75,13834,20171213
530499,A.K.CAPITAL,525,525,496.1,504.4,1640,20171213
530517,RELAXO FOOT.,660.2,662.6,648.95,651.5,4615,20171213
530521,VIRAT INDUS.,191.1,193,185,192.3,5521,20171213
530533,TERAI TEA CO,57.5,57.5,57.5,57.5,38,20171213
530543,MARG LTD,12.53,13,11.95,12.19,44159,20171213
530545,COSCO INDIA,295,303,294.15,300.8,5140,20171213
530549,SHILPA MEDIC,643.8,643.8,623.95,627.3,558,20171213
530555,PARAMOUNT CO,13.65,13.84,13.31,13.84,64942,20171213
530557,NCL RESEARCH,2.42,2.42,2.42,2.42,80400,20171213
530579,GOLDEN GOEN,11.67,11.67,11.08,11.15,39949,20171213
530585,SWASTIK INV,170,202.25,160,183.45,3941,20171213
530589,PRIMA PLASTI,222,225,217.1,218.7,7633,20171213
530609,CARNATION IN,40.6,44.85,40.6,42,2943,20171213
530611,STURDY INDS,0.61,0.61,0.61,0.61,30000,20171213
530617,SAMPRE NUTRI,64.95,66,63.25,63.95,14964,20171213
530621,AAIL,72.9,72.9,68.5,69.7,8651,20171213
530627,VIPULORG,139.5,144.5,135.4,138.3,33234,20171213
530643,ECORECO,53,53,49.65,50.15,4411,20171213
530655,GOODLUCK,82.55,84,81.6,81.9,18885,20171213
530675,YORK EXPORTS,9.2,10.16,9.2,10.16,575,20171213
530677,SUPREME HO,15.49,15.49,15.49,15.49,10410,20171213
530689,LYKISLTD,51.35,54.9,51.35,52,1358,20171213
530695,PRIME PROP,36,36,33.75,34.45,2153,20171213
530697,ZENLABS,58.2,60,56.6,58.05,4843,20171213
530699,RAJRAYON,0.35,0.35,0.34,0.34,16101,20171213
530701,KDJHRL,6.57,6.57,6.57,6.57,1,20171213
530703,INFO-DRIVE S,0.15,0.15,0.15,0.15,436500,20171213
530709,GOWRA LEASNG,25.7,25.7,25.7,25.7,28,20171213
530711,JAGAN LAMPS,15.3,15.99,15.25,15.25,1585,20171213
530715,ALPS INDS.,5.28,5.28,4.78,4.8,34469,20171213
530721,ANGIND,5.75,5.9,5.75,5.75,3486,20171213
530723,ASIT C FIN,52.6,52.6,52.6,52.6,1500,20171213
530735,SUPER BAKERS,8,8,8,8,95,20171213
530759,STERL.TOOLS,432.15,447.9,422,426.85,9861,20171213
530771,KLG CAPITAL,12,12.8,12,12.8,208,20171213
530773,IVRCL LTD,4.3,4.55,4.12,4.17,379817,20171213
530779,DYNAMIC PORT,1.47,1.47,1.47,1.47,200,20171213
530789,CEEJAY FINAN,169,170,164,165.65,988,20171213
530803,BHAGIL,271.7,273.1,266.35,267.85,1751,20171213
530809,BNR UDYOG,27,27,25.5,27,56,20171213
530813,KRBL LTD.,605.3,626,605.3,616.5,1711,20171213
530815,REFNOL RESIN,36,37,36,36.55,780,20171213
530821,SSPDL LTD,93,93.95,91,92.65,1174,20171213
530825,DAIKAFFIL CH,63.5,66.4,63.5,63.5,7161,20171213
530829,CIL SECURITS,31.95,32.45,30.35,31.65,1406,20171213
530843,CUPID LTD,270.55,275.95,268,269.8,3460,20171213
530845,SUNSHIELD CH,347.5,347.8,327,330.7,4970,20171213
530859,COSBOARD IND,45,46,44,44.1,4548,20171213
530867,SFLINTER,5.26,5.26,5.26,5.26,1825,20171213
530871,CHEMBOND CHM,231.1,232,223.7,225.2,26924,20171213
530883,SUPER CROP.,125,128,122.5,126.4,35468,20171213
530885,AURUM SOFT,2.03,2.03,2.03,2.03,314995,20171213
530897,N.G.IND.LTD.,76.9,77.9,75,75.15,3219,20171213
530919,REMSONS IND.,131,137.5,125,125.65,22626,20171213
530943,SRI ADHIKARI,16.5,16.7,15.8,16,78233,20171213
530951,RAMINFO,48.85,48.85,42.05,42.2,5851,20171213
530953,SUNIL AGRO F,68.2,72,68.2,72,420,20171213
530959,DIANA TEA CO,26,26.75,25.8,25.85,22087,20171213
530961,VIKASECO,33.55,34.45,33,33.1,993960,20171213
530965,INDIAN OIL,394.8,404.25,392.75,402.1,221819,20171213
530973,ALFA ICA (I),60,60,60,60,200,20171213
530977,SKCIL,180,180,171.5,171.5,5601,20171213
530979,INDIA HOME,146.25,148.75,142.5,144.3,17648,20171213
530985,JPT SECUR.,13.65,13.65,13.65,13.65,10,20171213
530991,ROOPA INDUS,13.99,13.99,12.94,12.95,3776,20171213
530997,UNIQUE ORGAN,12.5,12.5,12.5,12.5,200,20171213
530999,BALAJI AMINE,654.75,655.95,617.45,626,17268,20171213
531025,VISAGAR FIN,0.97,0.97,0.97,0.97,17000,20171213
531041,COMPETENT AU,280,294.2,271,294.2,179972,20171213
531043,DHAN JEEVAN,31.35,33.6,30.4,31.5,4373,20171213
531067,CONTIL I LTD,7.31,7.31,7.31,7.31,140,20171213
531080,SHRI KRISH,24.45,24.45,22.6,22.6,455,20171213
531082,ALANKIT,54,56.45,54,56.45,112041,20171213
531083,NIHAR INFO,13.75,13.75,13.75,13.75,710,20171213
531092,OM MET INFRA,70.4,72,67,67.9,71032,20171213
531099,RUBRA MEDICA,6.01,6.01,6.01,6.01,100,20171213
531109,ISHAN DYES,51,52.5,50.6,50.75,13236,20171213
531120,PATEL ENGG.,79.85,83,79.7,80.95,84776,20171213
531129,INANI MARBLE,20.25,21.05,20,21,4165,20171213
531146,MEDICAMEN BI,600,619.95,590.5,596,37262,20171213
531147,ALICON,559,566.05,551,560.05,75,20171213
531153,DILIGENT,14.4,14.84,14.4,14.7,162,20171213
531156,ALFAVISON.OV,53.65,53.65,52.65,53.4,1940,20171213
531158,CATVISION,42.25,42.55,41,41,1165,20171213
531161,ABM KNOWLEDG,113.8,123.45,113.8,114.65,3624,20171213
531162,EMAMI LTD.,1266.5,1275,1253.1,1266.6,1074,20171213
531169,SKP SECURE.,76.5,76.55,73.35,76.45,3975,20171213
531172,PRANAV.SPIN,21.9,21.9,19.95,21.8,213,20171213
531173,SYSCHEM (I),12.28,12.9,12.28,12.35,9865,20171213
531175,BLS INFOTE,0.21,0.22,0.21,0.22,52261,20171213
531179,ARMAN FIN,243,252.1,234.25,252.1,7614,20171213
531196,GAGAN POLYCO,3.45,3.45,3.45,3.45,3801,20171213
531199,GLANCE FIN.,40.8,40.8,39,40.8,246,20171213
531201,SHILCHAR TEC,410,416.85,410,410.85,2117,20171213
531209,NUCLE.SOFT E,504.5,508.25,480.9,485.95,14659,20171213
531210,COLINZ LABOR,19.5,19.5,19.5,19.5,1,20171213
531212,NALIN LEASE,22.45,22.45,22.45,22.45,29,20171213
531213,MANAP FIN,101.55,102,98.6,99.55,421738,20171213
531215,RTS POWER CO,55.05,57.5,51,55.25,3512,20171213
531216,COMFORT INTE,1.22,1.23,1.15,1.21,872254,20171213
531223,ANJANI SYNT.,31,31.95,29.95,30.05,25778,20171213
531225,FRONTIER,1.58,1.58,1.58,1.58,750,20171213
531233,RASI ELECTRO,4.61,4.84,4.6,4.84,14979,20171213
531234,VICTORY PAPR,39.75,39.75,39.75,39.75,1500,20171213
531235,CITI PORT FN,8.77,8.77,8.77,8.77,100,20171213
531241,LINC PEN &PL,370,376.95,361.05,362.95,11182,20171213
531246,PRIMA IND.,11.69,11.69,11.69,11.69,339,20171213
531253,INDIA GELAT.,113,116.9,113,114.8,1975,20171213
531254,OPTIFIN,30.5,31.9,30.5,31.9,886,20171213
531255,PARAGON FIN.,28.05,29.1,28.05,29.1,437,20171213
531266,VST TILLERS,2200.25,2239,2191.7,2215.1,548,20171213
531268,B2B SOFT.,12.36,12.72,12.36,12.72,500,20171213
531273,RADHE DEVLOP,14.1,15.45,14.05,15.45,7220,20171213
531278,ELIXIR,39.4,39.4,39.25,39.4,854,20171213
531280,PANKAJ POLY.,14.55,15.33,14,15.33,1743,20171213
531287,NAT PLASTIC,43.3,43.3,43.25,43.3,400,20171213
531289,NATFIT,214.95,214.95,205,206.9,4497,20171213
531297,ARTEFACT PR,49.85,49.85,49.85,49.85,170,20171213
531301,HIGH STREET,9.02,9.02,9.02,9.02,500,20171213
531306,DHP INDIA LT,468,486,460,462.85,1123,20171213
531307,SRK INDUS,3.5,3.5,3.5,3.5,25,20171213
531314,INTEGRA CAP.,26.45,27,26.45,27,110,20171213
531328,KRETTOSYS,45,45,45,45,1,20171213
531335,ZYDUS WELL,924.35,931.8,923.9,928.55,465,20171213
531337,IRISMEDIA,20.1,20.2,19.6,20.2,51421,20171213
531344,CONTAIN.CORP,1288.05,1301.85,1275,1295.45,4277,20171213
531349,PANACEA BIOT,233.7,239.8,232,233.35,37845,20171213
531352,PEETI SECURT,9.19,9.2,9,9,3250,20171213
531358,CHOICE INT.,131.75,132.55,128.05,129.8,39764,20171213
531359,SHRIRAM ASSE,63.65,63.65,59.05,63.65,18651,20171213
531360,GOLECHA GLOB,6.82,6.82,6.82,6.82,50,20171213
531364,AQUAPIV,15.95,15.95,15.95,15.95,150,20171213
531367,DOLLEX IND.,3.4,3.4,3.4,3.4,7268,20171213
531370,SPARC SYSTEM,3.09,3.09,2.9,2.9,102,20171213
531373,BYKE HOSP,167.85,168.95,164.6,164.85,18483,20171213
531380,CENTENIAL SU,73.8,77.45,70.15,76.1,274,20171213
531381,ARIHANT FOUN,47.35,47.35,47.05,47.05,170,20171213
531390,UPSURGE INV.,54,54,53.7,54,1006,20171213
531397,POLYCON INT.,17.9,17.9,17.9,17.9,2,20171213
531398,SOURCENTRL,96.2,96.2,96.2,96.2,500,20171213
531400,ALMONDZ GLO,27.1,27.1,27.05,27.1,15090,20171213
531404,ZICOM ELECTR,21.55,21.55,20.5,20.75,16393,20171213
531410,GUJ.FOILS,10.5,10.5,10,10.05,3675,20171213
531426,TAMIL.NEWSPR,432.3,450.9,422.45,435.3,104330,20171213
531429,ADVENT COMP.,2.06,2.06,2.06,2.06,499,20171213
531431,SHAKTI PUMPS,430.45,434.3,420,421.4,12009,20171213
531433,SUNGOLD CAP.,2.22,2.22,2.07,2.07,4000,20171213
531437,PWASML,41.35,41.4,38.05,38.3,277,20171213
531439,GOLDSTONE EN,9.75,9.75,9.2,9.3,1101,20171213
531449,GRM OVERSEAS,269,274,260,271.95,716,20171213
531453,MOHIT INDUS.,44.05,44.05,42.25,42.55,32810,20171213
531454,POLYLINK POL,20.45,22.55,20.45,20.45,11420,20171213
531456,MINAXI TEXT.,1.43,1.43,1.35,1.43,6032,20171213
531463,GBLINFRA,105.5,105.8,105,105.55,70501,20171213
531467,ARNAVCORP,0.46,0.46,0.46,0.46,300,20171213
531471,DUKE OFFSHOR,105.4,105.4,100,100.8,3966,20171213
531489,CG-VAK SOFTW,27.7,27.7,27.7,27.7,2417,20171213
531496,OMKAR OVERSE,1.32,1.32,1.32,1.32,9060,20171213
531497,MADHUCON PRJ,31.55,31.7,30.4,30.6,21943,20171213
531499,SYBLY INDS.,5.35,5.38,5.16,5.19,60718,20171213
531500,RAJESH EXPO.,824.9,824.9,806.5,813.9,49187,20171213
531502,ESAAR (I)LTD,4.21,4.28,4.13,4.13,878094,20171213
531503,MARIS SPIN.,36.35,36.35,35,36.35,5033,20171213
531508,EVEREADY (I),434.75,435.65,420,420.3,18065,20171213
531512,ORIENT TRADE,3.04,3.15,2.99,3.05,20579,20171213
531518,VIKAS GRAN,5.7,6.19,5.7,5.99,7696,20171213
531519,ANKUSH FINST,8.54,8.54,8.54,8.54,25,20171213
531524,I.C.S.A. IND,2.55,2.6,2.45,2.45,13074,20171213
531531,HATSUN AGRO,849.7,850,830,834.15,3074,20171213
531539,RISHABH DIGH,44.15,44.15,41.25,41.95,630,20171213
531540,MARUTI INFRA,23.4,24,23,23.55,13320,20171213
531541,AVONLIFE,14.25,14.25,14.25,14.25,2211,20171213
531543,JINDAL WORLD,1224.9,1271,1220.35,1246.1,14154,20171213
531547,TIRUPATI IND,12.85,12.85,11.61,11.65,5935,20171213
531548,SOMANY CRAM,907.2,910.3,883.05,887,291,20171213
531550,JHAVERI CRED,4,4,4,4,500,20171213
531556,CORAL (I)FIN,70.9,70.9,69.3,69.65,792,20171213
531574,VAS INFRA,10.9,11.98,10.17,10.5,2976,20171213
531585,DEVINE IMPE,3.89,3.89,3.89,3.89,100,20171213
531590,BILPOWER LTD,1.68,1.68,1.65,1.65,56800,20171213
531594,INCON ENGG.,6,6,6,6,250,20171213
531595,CGCL,116,118,115,116.1,7023,20171213
531599,FDC LIMITED,210.05,213.05,209,211.3,5617,20171213
531609,KG PETROCHEM,115.4,126,115.4,126,101,20171213
531612,KGN IND LTD,2.17,2.17,2.17,2.17,88,20171213
531624,COUNTRY COND,3.78,4.12,3.74,3.97,86777,20171213
531633,LINCOLN PHAR,231.5,235,220.95,222.45,44349,20171213
531642,MARICOLTD,308,309.75,304.95,307.7,28388,20171213
531644,TOKYO FINANC,6.41,6.41,6.41,6.41,200,20171213
531648,MAHAVIRIND,3,3,3,3,202,20171213
531668,VISION CORPO,0.89,0.89,0.89,0.89,10300,20171213
531680,MAYUR LEATHR,22,22,21.3,21.3,4155,20171213
531682,CAT TECHN.,0.86,0.86,0.86,0.86,13087,20171213
531686,ADVIK LABORS,5.04,5.04,4.61,4.61,5158,20171213
531687,KARUTURI GLO,1.56,1.56,1.56,1.56,853354,20171213
531688,PRITHVIEXCH,51,57.85,50.1,52.75,2505,20171213
531694,RAINBOW FOUN,20.6,20.6,20.6,20.6,10,20171213
531716,TRICOMFRU,2.96,2.96,2.96,2.96,1000,20171213
531717,VIDHIING,105.4,108.8,99,100,95129,20171213
531719,BHAGIRA.CHEM,262,315,262,298.45,4341,20171213
531723,STAMPEDE CAP,6.89,6.89,6.32,6.5,165280,20171213
531726,PANCHSHEEL O,88.6,88.6,85.2,85.2,1245,20171213
531727,MENON PISTON,30,31.75,29.1,30.05,23291,20171213
531737,GREENCREST,46.15,46.15,46.15,46.15,1,20171213
531739,GENNEX LAB,5.27,5.9,5.27,5.56,580244,20171213
531744,GINI SILK MI,341.5,344,341.5,342.2,185,20171213
531746,PRAJAY ENGS.,12,12.78,11.42,12.18,47567,20171213
531758,G.K.CONSULT.,4.49,4.49,4.49,4.49,10,20171213
531761,AMULYA LEAS.,466.2,475,455,460.2,6061,20171213
531762,UNJHA FORMUL,13,13,13,13,500,20171213
531768,POLY MEDICUR,275,278.5,274,274.5,8673,20171213
531769,PFL INFOTECH,6.6,6.6,6.17,6.17,728,20171213
531781,SURYADEEP SA,1.81,1.81,1.81,1.81,400,20171213
531784,KCLINFRA,1.05,1.05,1.05,1.05,9961,20171213
531795,ATUL AUTO,423.65,430,423.6,427.35,2312,20171213
531802,PRERNA INFR,28,29.65,26.05,27.3,706,20171213
531810,METAL COATIN,39,39,39,39,1500,20171213
531814,TIRUPATI SAR,17.1,18.3,17.1,17.6,20155,20171213
531816,PANORAM UNI,8.84,9.9,8.84,9.6,24291,20171213
531822,RODIUM,124.1,125.2,123.5,124,4736,20171213
531842,LAHOTI OVER.,25.05,26,24.9,25.2,5178,20171213
531847,ASIAN STAR,1131,1232,1131,1232,3,20171213
531859,ORIENTAL VEN,426,450,426,444.95,124,20171213
531861,JOINDRE CAPI,33.1,36.75,32.3,33.85,43080,20171213
531862,BHARATAGRI,145,145.5,138,138.3,12302,20171213
531867,UNITECH INTE,12,12,10.4,10.98,185809,20171213
531869,SACHETA MET.,51,52.35,49,50.8,17799,20171213
531879,PIONEER DIS.,183.6,186,182,183.1,708,20171213
531882,KWALITYLTD,107,112,104.25,105.05,467382,20171213
531888,REXNORD ELE.,85,91.7,85,85.45,13158,20171213
531892,KHANDWALA SE,22.39,22.62,20.48,22.45,80987,20171213
531893,SAWACA BUSI,3.25,3.25,3.01,3.01,1300,20171213
531900,CCL INTER,14.99,14.99,14.7,14.7,1319,20171213
531917,TWINSTAR SOF,2.38,2.38,2.38,2.38,39848,20171213
531921,AGAR IND COR,677,690,650.1,676.05,2090,20171213
531923,DHAMPURE SGR,14,14.5,14,14.5,201,20171213
531925,SHANTANU SHE,10.26,10.26,10.26,10.26,931,20171213
531934,SUPREME TEX,2.08,2.19,2.08,2.09,30696,20171213
531950,VERTEX SEC.,2.4,2.5,2.4,2.5,1100,20171213
531952,RIBA TEXTILS,108,108,98.8,100.65,27616,20171213
531963,UNIVERSAL CR,6.95,6.95,6.95,6.95,1040,20171213
531977,CHARTERLOGIS,18.9,19.3,18.5,18.55,107468,20171213
531978,AMBIKA COTTO,1285,1300,1276.6,1280.55,237,20171213
531979,HIND ALUMIN,124,126.5,120.75,123.6,5651,20171213
531982,SPECTR FOOD,71.5,71.5,71.5,71.5,500,20171213
531996,ODYSSEY CORP,2.76,2.99,2.76,2.99,4500,20171213
532001,INDUCTO STL.,24.35,26.7,24.35,24.35,1195,20171213
532005,SAM INDUS.,17.35,18.95,17.35,18.95,1995,20171213
532007,SHREEVAT.FIN,4.05,4.13,3.57,3.57,31841,20171213
532015,GRAVITY (I),3.24,3.24,3.24,3.24,180,20171213
532022,FILAT FASH,3.43,3.43,3.25,3.41,15459,20171213
532034,SAFALHBS,3.5,3.5,3.5,3.5,350,20171213
532035,UNISTAR MULT,7.25,7.25,7.25,7.25,100,20171213
532039,ZENOTECH,52,52.3,49.6,50,33612,20171213
532041,HINDUSTN BIO,0.43,0.43,0.43,0.43,300,20171213
532051,SWELECT,465,472,464.95,465,1306,20171213
532053,WALLFORT FIN,107,107,98.7,100.05,6085,20171213
532054,KDDL LTD,355.95,356.15,327.15,346.35,11649,20171213
532056,ADINATH EXIM,19,19,19,19,336,20171213
532070,SUPERB PAPER,37,37,36.9,36.9,8700,20171213
532081,KSERASERA,0.19,0.19,0.19,0.19,284362,20171213
532097,MUKAND ENGG.,47,47.8,45.75,46,4697,20171213
532114,AREALTY,2.96,2.96,2.96,2.96,100,20171213
532121,DENA BANK,24.4,24.7,24.25,24.3,135917,20171213
532123,BSE INFRA,4.79,4.79,4.55,4.58,16991,20171213
532124,RELIAB VEN,18.95,18.95,18,18,513,20171213
532129,HEXAWARE TEC,323.3,331.8,316.9,319.65,158756,20171213
532134,BANKBARODA,165.1,166.4,163.1,163.8,437790,20171213
532140,MOHITE,12.3,12.3,12.3,12.3,1,20171213
532141,ANDHRA CEMEN,11.05,11.85,11.05,11.36,51761,20171213
532143,SKM EGG PROD,89.7,105.7,89.7,98.7,181258,20171213
532144,WELCORP,130.35,135.75,129.1,130.1,84093,20171213
532145,H.S.(I) LTD.,11.52,14.66,11.51,14.64,80425,20171213
532149,BNK OF INDIA,178.9,178.9,172.7,174.4,443428,20171213
532150,INDRAPRAST,53,53,51.85,51.9,7123,20171213
532155,GAIL (I) LTD,493,502.55,486.95,491.5,1124607,20171213
532156,VAIBHAVGBL,715,721.45,691.05,691.2,2311,20171213
532162,JK PAPER,136,142.45,132.35,133.55,647462,20171213
532163,SAREGAMA (I),807.9,812.85,777.9,786.9,19484,20171213
532172,SPHEREGSL,40.1,41.1,40.05,40.75,2649,20171213
532173,CYBERTECH,73.75,73.8,71.5,72.05,11951,20171213
532174,ICICI BANK,307,308.1,300.5,303.05,1250987,20171213
532175,CYIENT,565.1,570,558,559.85,5533,20171213
532178,ENGINRS.(I),192.9,192.9,184.75,186.2,137441,20171213
532179,CORPN.BANK,41.2,41.65,40.25,40.5,26373,20171213
532180,DHANALAK.BNK,30.2,31.15,30.2,30.55,27033,20171213
532181,GUJ.MINERAL,157.05,160.3,157,157.5,39800,20171213
532183,GAYATRI SUGR,10.25,10.41,9.95,10.29,51035,20171213
532187,INDUSIND BNK,1670,1670,1637.55,1642.45,25469,20171213
532189,INDIA TOURIS,510.6,519.25,504,507.55,3164,20171213
532209,J & K BANK,75.8,75.8,74,74.4,22361,20171213
532210,CITY UNION,178.4,179.6,176.95,178.75,13025,20171213
532212,ARCHIES LTD,33.9,37.45,33,36.15,347486,20171213
532215,AXIS BANK,538,542.2,533.25,534.95,152988,20171213
532216,HB STOCKHOL.,43.9,44.75,41.5,43.65,318036,20171213
532218,SOUTH IND.BK,31.85,31.85,30.95,31.15,695716,20171213
532219,ENERGY DEV.,28.1,29.3,26.75,26.95,225598,20171213
532221,SONATA SOFT.,233.5,240,232.3,233.75,37302,20171213
532230,BENGAL TEA &,64.55,64.6,62,62,1450,20171213
532234,NAT.ALUM,77.25,77.65,75,75.3,393422,20171213
532240,INDIA NIPPON,1093.35,1100,1070,1078.2,971,20171213
532254,POLARIS,368.65,369.9,366.05,366.4,20106,20171213
532256,NALWA SONS,1347.9,1383,1347.9,1355.8,211,20171213
532259,APAR INDUS.,790,790.55,772.25,774.85,1034,20171213
532268,ACCELYA,1452,1458,1450,1450.3,995,20171213
532271,CYBERMATE,3.41,3.69,3.4,3.68,77630,20171213
532275,LANDMARC LEI,0.69,0.69,0.65,0.69,28960,20171213
532276,SYNDICATE BN,84.2,85.75,82.75,83.4,264503,20171213
532281,HCL TECHNO,870,879,864,866.85,16269,20171213
532282,CASTEXTECH,5.12,5.22,5.1,5.16,50870,20171213
532284,TCFC FINANCE,34.8,34.8,33.05,33.2,725,20171213
532285,GEOJITFSL,115.7,117.7,114.8,115.35,6864,20171213
532286,JINDAL STE,163,165,160.35,161.35,383165,20171213
532290,BLB LTD.,9,9.53,8.5,9.36,51649,20171213
532296,GLENMARK PHA,541.5,543.1,531.4,532.05,55423,20171213
532300,WOCKHARDT,735,746.9,716,721.4,171276,20171213
532301,TATA COFFEE,161.65,164.6,158,158.6,150151,20171213
532304,KJMCCORP,30.7,30.75,30.7,30.75,1833,20171213
532305,IND-SWIFT LA,38.15,38.5,37.05,37.5,21870,20171213
532309,GEPIL,678.6,699,671.75,677.2,2515,20171213
532310,SHREE RAMA,13.65,14.1,13.51,13.72,21402,20171213
532313,MAHINDRALIFE,451,460,449.95,454.35,1015,20171213
532321,CADILA HEALT,412.15,416.85,405.5,407.95,64659,20171213
532323,SHIVA CEMENT,28.25,29.8,28.25,28.8,87645,20171213
532324,CINEVISTA,15.8,15.8,14.5,15,10451,20171213
532326,INTENS TECH,85,85,79.4,79.85,43966,20171213
532329,DANLAW TECH.,72.2,74,70,72.6,2227,20171213
532330,BIOPAC INDIA,22.8,22.9,20.8,20.85,23496,20171213
532331,AJANTA PHARM,1460.2,1464.95,1412.15,1421.25,19198,20171213
532332,CURATECH,5.01,5.45,5.01,5.05,17104,20171213
532333,HB PORTFOLIO,41.05,42.1,41.05,41.25,1119,20171213
532334,HB ESTATE DE,26.3,28.9,26.3,28.9,974,20171213
532339,COMPUCOM SOF,13.43,14.25,13.4,13.75,43113,20171213
532340,OMNI AX'S SO,1.75,1.75,1.75,1.75,1000,20171213
532341,IZMO,66.35,66.5,64.6,64.65,2995,20171213
532342,COMMEX TECH,0.46,0.5,0.46,0.46,13296,20171213
532343,TVS MOTOR L,767.9,767.9,742.15,745.25,308436,20171213
532345,GATI LTD.,133.6,136.3,131.35,132.4,276318,20171213
532348,SUBEX LTX,8.22,8.32,8.11,8.16,237319,20171213
532349,TRANSPORT CO,291,293,287,288.3,2716,20171213
532350,PADMALAYA TE,6,6.24,5.78,5.96,28190,20171213
532351,AKSH OPTIFIB,31.6,32.5,31,31.3,123493,20171213
532354,VIRGOGLOB,0.47,0.47,0.47,0.47,1490,20171213
532355,PICTURHOUSE,6.59,6.99,6.35,6.5,1347,20171213
532356,TRIVENI ENGG,81.1,82.2,79.1,79.95,95726,20171213
532357,MUKTA ARTS,100.85,103.05,98,98.4,50572,20171213
532362,NAGPUR POWER,40.45,40.45,36.1,37.75,3399,20171213
532365,DYNACONS SYS,44,44.35,39.8,40.45,21337,20171213
532366,PNB GILTS,45,45.1,44.5,44.55,24514,20171213
532368,YBRANTDIGI,4.86,5.79,4.86,5.71,3745773,20171213
532369,RAMCO INDS.,279.95,283.9,276.2,277.1,6958,20171213
532370,RAMCO SYSTM,516.9,522,488.4,495.15,26212,20171213
532371,TATA TELESER,7.42,7.6,7.05,7.07,551184,20171213
532372,VIRINCHI,113.4,117,109.35,109.95,48260,20171213
532373,WEPSOLN,54,54.55,54,54.35,1620,20171213
532374,STER TECH,281.6,297.5,280.6,295.15,461005,20171213
532375,TIPSINDUSTR,123.7,123.7,120,120.2,910,20171213
532378,UNIVERSAL A,0.92,0.92,0.91,0.91,800,20171213
532379,FIRSTOBJ,15.3,15.5,15.25,15.25,5912,20171213
532380,BABA ARTS,2.9,2.98,2.66,2.98,1119,20171213
532382,BALAJI TELE.,157.95,158.7,153,153.6,60429,20171213
532384,TYCHE INDS,118,121,118,120,3138,20171213
532386,CALIFORN.SOF,84.9,85.15,84.9,85.15,4206,20171213
532387,PRITISHN COM,24.5,27.2,23.5,26.5,36359,20171213
532388,INDIAN OVER.,22.8,23.3,22.75,22.8,76330,20171213
532390,TAJ GVK HOTL,165.1,169.25,164.4,165.65,5005,20171213
532391,OPTO CIRCUIT,9.25,9.25,8.87,8.98,124190,20171213
532395,AXISCADES,171.1,182,166.2,169.8,113617,20171213
532398,UMESL,1.96,2.04,1.96,2.04,1025,20171213
532400,KPIT,169.65,173.55,167.85,169.8,99198,20171213
532401,VIJAYA BANK,70,70.8,69.5,69.6,155063,20171213
532402,USGTECH,5.25,5.25,5.25,5.25,11,20171213
532403,FOURTH GEN.,1.75,1.75,1.75,1.75,1020,20171213
532404,SAVEN TECHNO,21.75,22.55,21.75,21.9,3577,20171213
532406,AVANTEL LTD,367,373.4,356.5,365.65,2025,20171213
532407,MOSCHIP SEMI,35.75,36.7,35.75,35.8,72541,20171213
532408,MEGASOFT LTD,13.55,14.19,13.55,13.74,10015,20171213
532410,TRANSCORP IN,36.05,37,35.1,36.9,6662,20171213
532413,CEREBRA INTE,40.45,41.45,39,39.4,57355,20171213
532416,MID-DAY MULT,19.1,20.15,19.1,20,4605,20171213
532418,ANDHRA BANK,60.6,60.9,59.2,59.7,164477,20171213
532419,SMARTLINK,101.15,101.25,100.8,101.25,1500,20171213
532424,GODREJ CONS,1006,1017,980,994,10915,20171213
532430,BF UTILI,461.55,470,453.5,455.5,144082,20171213
532432,UNITD SPR,3396,3430.9,3330,3348.6,20538,20171213
532439,GOLDST INFRA,197,197.5,182.05,186.75,7786,20171213
532440,MPS LTD,588.85,598.25,588.5,588.9,514,20171213
532441,RNBOWDENIM,5.09,5.36,5.09,5.36,500,20171213
532443,CERA SANITAR,3694.9,3724.95,3580,3596.85,2374,20171213
532454,BHARTI ARTL,528.5,533.5,515,516.95,4356239,20171213
532455,SHALIMAR WIR,21,21.1,19.1,20.5,18169,20171213
532456,COMPUAGE INF,47.8,48.5,44.65,45.6,208987,20171213
532457,GULSHAN POLY,79.6,82.6,79.5,80.1,14671,20171213
532459,AUNDE IND,60.5,60.5,60.5,60.5,700,20171213
532460,PONNI SUG(ER,181.75,181.75,176,176.2,279,20171213
532461,PUNJAB NATIO,173.5,173.7,166.45,167.8,816819,20171213
532466,ORACLE FIN,3849,3870,3835.9,3859.15,189,20171213
532467,HAZ MUL PRO,0.56,0.56,0.56,0.56,10000,20171213
532468,KAMAHOLDING,3101.1,3197,3100,3112,112,20171213
532475,APTECH LTD,365.1,375,363.3,365.35,126128,20171213
532477,UNION BANK L,151.05,151.7,145.6,147.3,495004,20171213
532478,UNITED BREWA,1008,1054.45,1008,1027.6,17895,20171213
532479,ISMT LTD,15,15.6,14.9,15.2,39465,20171213
532480,ALLAHABAD BK,74,74.35,71.3,71.8,340845,20171213
532481,NOIDA-TOLL B,12.65,12.99,12.56,12.72,94701,20171213
532482,GRANULES (I),130.25,131.65,127.7,128.25,208108,20171213
532483,CANARA BANK,365,366.95,352,354.9,168205,20171213
532485,BALMER LA.IN,471.95,471.95,457.1,458.15,1244,20171213
532486,POKARNA LTD,201.2,206.95,200,202.65,3673,20171213
532488,DIVI'S LAB.,1068,1068,1037.8,1040.3,30989,20171213
532493,ASTRA MICRO,112.35,112.95,110,110.25,34204,20171213
532497,RADICOKHAIT,273,279.2,268.85,269.65,219325,20171213
532498,SHRMCITYUN,2079.9,2082.6,2020,2034.95,177,20171213
532500,MARUTISUZUK,9110,9175,9080,9110.6,54239,20171213
532503,RAJAPAMILLS,1187,1209,1149.95,1154.5,24457,20171213
532504,NAVIN FLUORI,696.6,700,690,693,982,20171213
532505,UCOBANK,30.4,30.4,29.8,29.9,31456,20171213
532507,BAG FIL MED,7.7,7.77,7.65,7.77,65412,20171213
532508,JSL,99.35,106.9,96.5,101.9,55338,20171213
532509,SUPRAJIT ENG,314.55,320,309.5,319.25,8878,20171213
532511,EXCEL CROP.,2000,2000,1990,1992.25,515,20171213
532513,TVSELE,398,408.9,394.9,396.2,5853,20171213
532514,INDRA GAS,320,327.5,319,321.9,101170,20171213
532515,TV TODAY,397,414.8,383.5,386.15,41392,20171213
532518,FLORENCE,1880,1880,1855.5,1871,106,20171213
532521,PALRED,87.3,89.7,87,89.7,1015,20171213
532522,PETRONET LNG,251.7,252.5,244.55,245.2,158130,20171213
532523,BIOCON LTD.,518,521,513.1,514.85,158483,20171213
532524,PTC INDIA,113.35,113.7,111,111.65,96235,20171213
532525,BANK MAHA,25.8,26.15,25.55,25.6,17593,20171213
532527,RK FORGINGS,770.7,786.1,765,768.9,2737,20171213
532528,DATAM GLOB,129.4,130.6,125.5,126.3,21874,20171213
532529,NDTV,44,44.25,43.5,43.9,2832,20171213
532531,STAR,805,808,795,798.95,19270,20171213
532532,JAIPRA,18.2,18.5,17.65,18,5894037,20171213
532538,ULTRATECH CM,4225,4346.9,4181.95,4273.45,15675,20171213
532539,MINDA IND,1151.95,1151.95,1105,1114.05,13385,20171213
532540,TCS LTD.,2595.1,2647.55,2595.1,2627.3,27926,20171213
532541,NIITTECH,635.45,636.6,611.75,615.85,16996,20171213
532543,GULFPETRO,78.45,83.8,78.45,81.9,52687,20171213
532548,CENTURYPLY,337.85,339,320,326.65,29563,20171213
532553,WELENT,149,153.45,146.1,146.6,173362,20171213
532555,NTPC LTD,177.5,177.5,175.05,175.75,2098280,20171213
532604,SALSTEEL,6.2,6.37,6,6.19,223874,20171213
532605,JBM AUTO,525.15,532.7,509,513.95,22732,20171213
532609,BHARATIDIL,5.97,6.15,5.96,5.96,38078,20171213
532610,DWAR SUGAR,56.55,57.4,55.45,56.4,260598,20171213
532612,INDOCO REM,273,288,269,272.45,44452,20171213
532613,VIPCLOTHNG,61.35,64.8,61.35,61.75,100653,20171213
532616,XCHANGING,62.15,63.9,61.4,61.95,31918,20171213
532617,JETAIRWAYS,682.15,689.95,674,677,264301,20171213
532621,MORARJETEX,48,49,47,47.3,12853,20171213
532622,GATEWAY DIST,237.85,240,235.45,238.1,2371,20171213
532624,JINDALPH,75.1,77.3,75.1,77.3,550,20171213
532626,PONDY OXIDES,619.15,629.95,610.2,611.9,6799,20171213
532627,JPPOWER,7.2,7.25,6.92,6.97,314353,20171213
532628,3I INFOTECH,4.03,4.03,3.86,3.92,386711,20171213
532629,MCNALLYB,58.25,59,57.15,57.3,7614,20171213
532630,GOKALDAS,110.05,119.5,110.05,114.2,137028,20171213
532633,ALLSEC TECH,446.7,448.6,436.1,438.6,2606,20171213
532636,IIFL,606.65,612.5,597,604.05,12626,20171213
532637,MAN DRUGORG,183.2,183.55,173.5,174.5,25551,20171213
532638,SHOPPER STOP,529.1,548.7,528,532.9,3456,20171213
532640,CYBER MEDIA,14.1,14.1,14,14,28300,20171213
532641,NDL,162,162.3,155.5,156.7,18720,20171213
532642,JSWHL,1801,1810,1780,1785.8,1205,20171213
532644,JK CEMENT,990,1071,990,1054.15,11359,20171213
532646,UNIPLY IND,436.55,455,435,440.55,8073,20171213
532647,PROVOGUE IND,9.99,10.47,9.72,10.47,262192,20171213
532648,YES BANK,305.5,307.25,301.15,301.85,364199,20171213
532649,NECTAR LIFE,33.7,34.9,33.05,33.4,199245,20171213
532650,MSP STEEL,19.1,19.9,19.1,19.3,5371,20171213
532651,SPL INDS,19.35,24.9,19.35,24.9,141286,20171213
532652,KARNATAKA BK,151,151,144.2,145.45,247407,20171213
532654,MCLEOD RUSSE,205.15,209.5,200,201.5,66164,20171213
532656,FACOR ALLOYS,3.21,3.38,3.09,3.1,440360,20171213
532658,EON ELECT,116.65,118.65,113,114.35,6726,20171213
532659,IDFC,58.35,59.05,57.55,57.8,243045,20171213
532660,VIVIMED LABS,117.6,117.8,110.25,110.55,359771,20171213
532661,RANE MADRAS,768.4,769.05,744.9,759.35,3180,20171213
532662,HT MEDIA,98,98.35,95,95.85,19820,20171213
532663,SASKEN,706.7,706.7,680,682.1,2912,20171213
532667,SUZLONENERGY,13.78,13.8,13.51,13.57,4700296,20171213
532668,AURIONPRO SO,174.7,178,172,172.35,8543,20171213
532669,SOUTHBIOTEC,3.86,3.89,3.58,3.6,25730,20171213
532670,RENUKA SUGAR,16.9,16.9,16.1,16.25,574628,20171213
532673,KM SUGARMILL,20.2,20.45,19.5,19.95,24230,20171213
532676,PBA INFRASTR,17,17,17,17,435,20171213
532678,BOMBAY RAYON,218.8,220,218.05,219.1,177851,20171213
532679,SORILINFRA,339.05,352.1,325,328.5,53362,20171213
532682,ABG SHIPYARD,13.19,13.19,12.54,12.54,15667,20171213
532683,AIAENGINEER,1554.7,1595,1508,1574.5,143944,20171213
532684,EVEREST KANT,72.4,73.95,67,67.55,842574,20171213
532686,KERNEX MICRO,44,45.5,43,43.05,4848,20171213
532687,REPRO INDIA,807.7,818,785,800.6,10092,20171213
532689,PVR LTD,1309.9,1320,1293.25,1301,6157,20171213
532690,RAMSARUP IND,1.9,2.09,1.9,1.99,18447,20171213
532692,RADHA MADHAV,27.2,27.3,25.25,27.05,191616,20171213
532693,PUNJ LLOYD,22.8,23.4,21.75,21.9,2060836,20171213
532694,BARTRONICSIN,14.75,14.9,14.65,14.8,16424,20171213
532695,CELEBRITYFAS,15.3,16,15,15.15,18287,20171213
532696,EDUCOMP SOLN,5.14,5.19,4.92,4.95,45839,20171213
532698,NITINSPINNER,114.2,114.35,110.2,111,24580,20171213
532699,ROYALORCH,162.8,167.3,158.15,159.4,10196,20171213
532700,ENT NETWORK,742,749,738.6,738.95,489,20171213
532701,SREE SAKTHI,7.54,7.56,7.54,7.56,141355,20171213
532702,GUJ PETRONET,203.4,206.75,202,202.95,29877,20171213
532705,JAGRAN PRAK,166,169,166,167.7,1035,20171213
532706,INOX LEISURE,286.1,293.9,286.1,287.3,9047,20171213
532707,DYNEMIC PRO,186,192,186,189.15,3303,20171213
532708,GVK POWERINF,15.95,16,15.15,15.3,532809,20171213
532710,SADBHAV ENGG,370,371.25,355,367.1,11155,20171213
532711,SUNIL HITECH,13.8,13.9,13.5,13.55,285651,20171213
532712,REL COM LTD,11.7,11.7,11.13,11.26,2615388,20171213
532713,SAKUMA EXPO,188,194.9,185,186.5,6193,20171213
532714,KEC INTERN,333,339.9,327.65,333.05,42097,20171213
532715,GITANJALI GE,75.3,76.15,71.7,72.15,587975,20171213
532716,GILLA ARBUT,89.6,89.6,84.55,86.9,1299,20171213
532717,INDOTECHTR,196,199.9,195.25,196.05,832,20171213
532718,PRATIBHA IND,7.47,7.6,7.4,7.41,23765,20171213
532719,BL KASHYAP,60,61,57.45,57.8,81786,20171213
532720,M&M FINANSER,459,465.25,450.9,452.85,134797,20171213
532721,VISA STEEL,18.15,18.95,18.15,18.4,5744,20171213
532722,NITCO TILES,102.65,110.5,102,106.55,281725,20171213
532723,MONNETPRO,13.01,13.05,12.8,12.88,2130,20171213
532725,SOLAR IND,1154.45,1160,1140.1,1147.05,1023,20171213
532727,ADHUNIK MET,4.11,4.26,4.11,4.19,21800,20171213
532728,MALU PAPER,50,52,48,48.8,147375,20171213
532729,UTTAM SUGAR,158.05,161.6,152.4,153.75,3743,20171213
532730,STL GLOBAL,15.9,17,15.45,16.45,41893,20171213
532732,KEWAL KIRAN,1903.85,1903.85,1900,1900,11,20171213
532733,SUN TVNET,890.3,934.35,888.05,914.4,242083,20171213
532734,GODAWARI POW,186.95,214.85,185.5,193.3,389484,20171213
532735,RSYSTEMINT,46,47.7,46,46.8,16317,20171213
532737,EMKAY GLOB F,230.7,232.5,222,224.2,4534,20171213
532738,TANTIA CONS,19.5,19.5,18.25,18.25,1500,20171213
532740,LOKESH MACH,68.8,70.15,66.5,66.8,17405,20171213
532741,KAMDHENU,210.1,216,202.25,205.1,5200,20171213
532742,PAUSHAK LTD,1092,1092,1040,1040,724,20171213
532744,GTN TEXTILE,21.2,22.85,21.2,22.55,5326,20171213
532745,INDICAP,81,83.95,78,82.45,18846,20171213
532746,UNITY INFRA,5.76,5.97,5.52,5.66,12836,20171213
532748,PRIME FOCUS,107.25,109.45,106.1,107.25,4715,20171213
532749,ALLCARGO,183,185.6,179.4,181.2,121991,20171213
532751,EASUNREYRL,21.3,22.45,21.15,21.6,12962,20171213
532754,GMR INFRASTR,17,17.35,16.95,17.05,647257,20171213
532755,TECH MAH,500,507,498.55,501.95,390098,20171213
532756,MAHINDCIE,239.6,241.55,235.5,239.85,6580,20171213
532757,VOLTAMP TRAN,1070,1070,1047,1056.75,319,20171213
532759,ATLANTA,99,99.35,96.4,96.8,73947,20171213
532760,DEEP INDS,209.2,217.5,203,205.1,15990,20171213
532761,HOV SERVICES,354,375.5,338.65,355.95,198753,20171213
532762,ACTION CONST,143.5,146.75,137,138.9,173899,20171213
532764,GEECEE,159,162.5,157.35,157.85,7364,20171213
532765,USHER AGRO,7.77,8,7.77,7.79,6110,20171213
532766,RICHA IND,16,16.15,15.75,15.95,10335,20171213
532767,GAYATRI PROJ,207.35,209.6,203,206.9,3597,20171213
532768,FIEM INDS,944.9,948.85,935,944.8,4815,20171213
532770,HANUNG TOYS,3.33,3.5,3.33,3.35,1530,20171213
532771,JHS SVEN,71.9,72,69,69.25,63010,20171213
532772,DCBBANK,186.9,187.95,181.3,182.25,42556,20171213
532773,GLOBAL VECT,167,172,163.5,165.55,31435,20171213
532775,GTL INFRAST,6.18,6.25,6.1,6.14,297418,20171213
532776,SHIVAM AUTO,91.5,94.6,87,88.95,267801,20171213
532777,INFO EDGE,1228,1240,1201.15,1227.2,680,20171213
532778,LANCO INFRA,0.88,0.96,0.88,0.96,5677819,20171213
532779,TORNT POWER,265,266.9,255.8,258.15,91238,20171213
532780,PARSVNATH,28.2,28.8,28,28.15,18573,20171213
532782,SUTLEJ TEXT,99.95,104.5,96.4,97.35,4223,20171213
532783,DAAWAT,82,83.2,78.5,79.05,384754,20171213
532784,SOBHA,566,574.15,542,550.55,23005,20171213
532785,RUCHIRA PAP,193.55,206.9,190.35,192.3,100191,20171213
532787,ESS DEE ALUM,59.05,60.8,56.1,56.1,19293,20171213
532788,XLENERGY,3.41,3.41,3.41,3.41,39970,20171213
532790,TANLA,33.45,33.75,32.65,32.75,76147,20171213
532794,ZEEMEDIA,41.6,41.95,41.3,41.4,58992,20171213
532795,SITINET,26.3,26.5,25.5,25.75,44091,20171213
532796,LUMAX TECH,754.9,766.75,730.2,735.65,6753,20171213
532797,AUTOIND,110.05,112,107,108.4,33064,20171213
532798,NTWK MED INV,53.3,53.45,51.25,51.45,224322,20171213
532799,HUBTOWN,129.2,131.25,124.35,125.8,266023,20171213
532800,TV18BRDCST,55,56.25,53.35,53.7,2913889,20171213
532801,CAMBRIDGE,71.8,74.25,71.8,73.4,3366,20171213
532803,POCHIRAJU IN,5,5.05,5,5.04,1270,20171213
532804,TECHNOCRAFT,501,514.7,499.1,505.3,5845,20171213
532805,REDINGTON,186.3,186.45,179.45,182.55,4549,20171213
532807,CINELINE,90,90.35,87.2,87.65,17702,20171213
532808,PGIL,155,155,138.95,140.5,13432,20171213
532809,FSL,38.6,39.4,37.9,39,1138669,20171213
532810,POWER FINAN,115.05,117.1,115,115.35,477669,20171213
532811,AHLUWALIA CO,362.25,371.8,362.25,369.2,1837,20171213
532812,TRANSWARRANT,19.25,19.65,17.43,17.43,31282,20171213
532813,C & C CONSTR,84.2,87.75,80.55,82.55,48312,20171213
532814,INDIAN BANK,373.8,381.25,370,374.1,77112,20171213
532815,SMS PHARMACE,105.95,110.65,104.65,107.35,60601,20171213
532817,ORIENTAL,16.9,16.9,15.95,16.5,11329,20171213
532819,MINDTREE LTD,567,572.9,560.9,564.55,42263,20171213
532820,ELAND,18.95,18.95,17.1,17.2,3432,20171213
532822,IDEA CELL,95.45,95.45,92.3,92.8,519141,20171213
532823,EURO CERAMIC,7.5,7.88,7.5,7.5,5141,20171213
532826,RAJ TELE,62,62,59.15,59.15,446,20171213
532827,PAGE INDUSTR,22816,22900.95,22222.2,22322.75,636,20171213
532828,AMD INDUS,49.1,49.1,46.2,46.45,34353,20171213
532829,LAWRESHWAR,54.65,56.25,53.05,53.9,6619,20171213
532830,ASTRAL POLY,814.85,818.25,804,813.3,3100,20171213
532831,ABHI CORP LT,4.99,4.99,4.99,4.99,5000,20171213
532832,INDBUL REAL,204,205.75,199.65,200.5,615922,20171213
532834,CAMLIN FINE,109,113.5,107.5,108.7,181665,20171213
532839,DISH TV,82,83.35,79,79.85,1431927,20171213
532841,SAHYA INDU,239,239.25,232,233.7,8717,20171213
532842,SREE RAYALA,228.5,240.9,228.5,232.7,2136,20171213
532843,FORTIS,129.65,132.75,129.3,130.55,1558188,20171213
532845,TGBHOTELS,57.45,57.8,56.45,57.15,9537,20171213
532847,HILTON MET,39.2,39.45,38.45,38.9,6373,20171213
532848,DELTA CORP,245.5,252.05,245.5,246.8,248383,20171213
532850,MIC ELECTRON,9.45,9.65,9.39,9.39,207607,20171213
532851,INSECTCID,799.25,806,793.75,796.5,12198,20171213
532852,MCD HOLDING,47.6,48.8,46.55,46.95,6323,20171213
532853,ASAHI SONG,342.9,343,331.6,338.55,921,20171213
532854,NITIN FIRE,6.61,6.94,6.37,6.61,54722,20171213
532855,HARYA CAPFIN,50.9,56.5,50,50,2248,20171213
532856,TIME TECHNO,197.85,204.25,195.3,198.9,59179,20171213
532859,HGSL,868,914.7,846,899.95,44249,20171213
532864,NELCAST,94.85,98,93.5,94.55,26734,20171213
532865,MEGHMANI,106,107.95,103.35,104,198439,20171213
532866,QUINTEGRA SO,1.71,1.79,1.63,1.63,1095,20171213
532867,V2RETAIL,527.9,527.9,489,498.05,1638437,20171213
532868,DLF LIMITED,234,236.2,226,227.75,648997,20171213
532869,TARMAT,67.1,69.2,65,65.5,18182,20171213
532871,CELESTIAL,20,20.7,19.9,20.35,40754,20171213
532872,SUNPHA ADV,453.05,465,445,448,121397,20171213
532873,HOUSING DEV,54.85,55.05,52.2,52.7,2779343,20171213
532874,SURYACHAKRA,1.07,1.07,1.07,1.07,40749,20171213
532875,ALLIED DIGIT,25,25.75,25,25.5,14244,20171213
532877,SIMPLEX PROJ,38.4,40,38.4,39.05,3584,20171213
532878,ALPA LAB,33.75,35.5,32.65,32.9,19186,20171213
532879,SIR SHADI LA,92,95,87,87.8,30009,20171213
532880,OMAXE LTD,207,207.5,204.7,205,157821,20171213
532883,ZYLOG SYSTEM,3.6,3.7,3.53,3.63,4845,20171213
532884,REFEX,26.95,27.5,26.4,27.05,8675,20171213
532885,CENTRAL BK,76.95,77.65,74.7,75.1,39611,20171213
532886,SEL MANUF,2.58,2.58,2.46,2.49,92156,20171213
532887,NTL,4.5,4.52,4.2,4.49,5752,20171213
532888,ASIAN GRANIT,516.5,518.3,508.05,509.65,13440,20171213
532889,K.P.R. MILL,725,726,708,710.3,3895,20171213
532890,TAKE SOLUT,156.25,160.3,156.25,158.35,16354,20171213
532891,PURAVANKARA,166.9,171.95,155.7,159.1,280357,20171213
532892,MOTILALOFS,1338.15,1387,1338.15,1376,13023,20171213
532893,VTM LTD,31.5,31.5,29.65,30.1,26345,20171213
532894,IWIND ENERGY,9.63,9.63,8.77,8.78,254845,20171213
532895,NAGREKA CAP,70.8,70.8,70.8,70.8,3148,20171213
532896,MAGNUM VENT,14.06,15.28,14.06,14.57,5250,20171213
532898,POWER GRID,203.2,203.2,199.8,200.75,1218170,20171213
532899,KAVERI SEED,541.75,544,524,529.05,15755,20171213
532900,SE INVESTM,221,226,221,226,214,20171213
532902,CONSOL CONST,8.3,8.4,8.14,8.24,36867,20171213
532904,SUPREME INFR,95,96,95,95.25,2900,20171213
532906,MAANALU,149.55,149.95,140,142.95,5085,20171213
532907,ILFSENGG,50.2,52.6,50.1,50.9,18509,20171213
532908,SHARON BIO,7.47,7.47,6.91,7.06,28262,20171213
532914,ARCOTECH LTD,60,61,53.7,56.4,716594,20171213
532915,RELIGARE ENT,60.1,61.65,57,57.4,520256,20171213
532916,BARAK VALL,30.1,30.1,28.35,28.7,5926,20171213
532918,RATHI BARS,21,21.35,20.65,20.85,13003,20171213
532920,EMPEE DIST,49.1,50.8,48.4,48.95,4668,20171213
532921,ADANI PORTS,401.1,401.6,391.3,393.7,230940,20171213
532922,EDELWEISS,278,285.5,278,280.85,243392,20171213
532923,REN JEWELERY,234.75,238,226.4,226.85,14533,20171213
532924,KOLTEPATIL,364,368.75,346.9,348.75,94414,20171213
532926,JYOTHY LAB,369,372.4,363.45,366.35,2845,20171213
532927,ECLERX,1375.05,1379.95,1321.05,1350.65,651,20171213
532928,TRIL,35.5,37,35,35.65,307401,20171213
532929,BRIGADE,301.5,302.65,295.65,297,6656,20171213
532930,BGR ENERGY,129.55,133.85,128.35,128.8,22561,20171213
532931,BURNPUR,10.98,11.37,10.98,11.3,287410,20171213
532932,MANAKSIA LTD,74.75,75.4,72,73,5927,20171213
532933,PORWAL AUTO,57.05,58.8,57.05,57.4,7883,20171213
532934,PPAP,528.55,598.4,523.3,571.55,56055,20171213
532935,ARIES AGRO,230,233.95,227,228.3,4275,20171213
532937,KUANTUM,851,890,841,858,15271,20171213
532938,CAPF,672.5,679.3,666,668.15,34340,20171213
532939,RPOWER,36.5,36.8,36,36.15,300341,20171213
532940,J KUMAR INFR,306.25,309.7,295,295.45,14319,20171213
532941,CORDS CABLE,124.9,125.95,118.75,124.05,3084,20171213
532942,KNR CONST,273.5,274.7,264.25,268.15,16716,20171213
532944,ONMOBILE,55.6,55.9,53.2,53.7,231790,20171213
532945,SHRIRAM EPC,26.9,27.7,25.75,26,200942,20171213
532946,BANG,39.05,39.5,38.7,38.8,773,20171213
532947,IRB INFRA,203,203.45,193.8,195.55,219692,20171213
532948,TULSI EXTRU,3.4,3.5,3.4,3.4,4305,20171213
532951,GSS INFOTECH,26.85,27,26.55,26.55,59893,20171213
532952,NAHAR CAP,147.35,150.5,147,150.5,487,20171213
532953,V GUARD IND,233.4,237,225.25,229.65,70105,20171213
532955,RECLTD,146.45,147.45,144.7,145.8,388586,20171213
532957,GOKAK TEXTI,38.05,39.95,38.05,39,170,20171213
532959,GAMMON INFRA,2.94,2.98,2.9,2.94,650961,20171213
532960,IBVENTURES,254.5,255.8,246.55,250.05,199863,20171213
532961,SITA SHREE,4.68,4.7,4.65,4.65,9700,20171213
532966,TITAGARH WAG,167.4,171.85,164.6,166,547767,20171213
532967,KIRI DYES,551.75,554.65,535,537,34438,20171213
532972,SANKHYA INFO,82.1,85.95,79.2,80.8,62772,20171213
532974,ABML,76.1,78.2,76.1,76.8,32030,20171213
532975,AISHWARYA TE,6.45,6.6,6.19,6.19,14043,20171213
532976,JAIBALA IND,22.6,22.6,20.5,20.5,16503,20171213
532977,BAJAJ AUTO,3171,3191.95,3140,3149.35,7273,20171213
532978,BAJAJ FINSE,5075.05,5113.25,5013.65,5061.05,14277,20171213
532980,GOKUL REFOIL,22.25,22.9,21.15,22.85,369430,20171213
532983,RPG LIFESCI,471.85,524.7,471.8,491,86000,20171213
532985,KOTAK SENSEX,334,337,334,337,1121,20171213
532986,NIRAJ CEMENT,26.8,31.95,26.8,29.85,32970,20171213
532987,RANE BRAKE,1166,1179,1144,1149.25,1506,20171213
532988,RANE ENGVL,615,666.05,615,640.95,115,20171213
532989,BAFNA PHARMA,26.2,26.95,26,26.25,14744,20171213
532990,METKORE,3.18,3.18,2.91,3.07,7281,20171213
532992,CHL LTD,17.95,17.95,16.8,16.85,410,20171213
532993,SEZALGLASS,3.79,4.09,3.79,4,2835,20171213
532994,ARCHIDPLY IN,104,105.5,101.1,101.45,26129,20171213
532997,KSK ENERGY,8.35,8.57,8.01,8.16,127081,20171213
532998,LEHIL,32.95,32.95,31.45,32.35,1912,20171213
533001,SOMI CONVEY,68.85,72.5,66.6,68.7,59692,20171213
533008,OCL IRON&ST,3.9,3.9,3.77,3.77,9492,20171213
533012,LANDMRK PRO,4.4,4.66,4.4,4.66,20534,20171213
533014,SICAGEN IND,43,44.35,42.15,43,46586,20171213
533015,NUTEK INDIA,1.99,1.99,1.99,1.99,18123,20171213
533022,20 MICRONS,53.3,59,52.5,56.35,141689,20171213
533023,WABCO,6909.3,7098.95,6815,7045.3,406,20171213
533029,ALKALI,74,76,72.95,72.95,1205,20171213
533033,ISGEC,7685,7925,7610,7796.9,3018,20171213
533047,INDIAN MET,615.25,624,601.75,606.4,7324,20171213
533056,VEDAVAAG,49.8,50.6,48.5,50.15,10916,20171213
533068,ARROW TEX,45.05,45.4,44.05,44.45,10078,20171213
533080,MOLDTKPACK,320,322.1,315.5,317.9,5356,20171213
533088,MAH HOLIDAY,342.05,342.9,337.1,337.35,71961,20171213
533090,EXCEL,98.05,104.95,98.05,103,4477,20171213
533093,RAJ OIL,1.3,1.37,1.3,1.37,7055,20171213
533095,BENGLA& ASM,2140,2196.25,2135,2165.35,1314,20171213
533096,ADANI POWER,34.8,35.7,33.75,34,1555888,20171213
533098,NHPC,28.65,28.85,28.45,28.65,293261,20171213
533101,SURYAMBA SP,69.05,69.05,69.05,69.05,160,20171213
533103,JINDALCOTEX,10.31,11.12,10.26,10.44,5858,20171213
533104,GLOBUS SPR,130,134.4,130,134.4,8076,20171213
533106,OIL INDIA,355,358.4,352.2,356.7,27263,20171213
533107,RNAVAL,36.2,36.7,34.85,35.2,204106,20171213
533108,BHILWRA TEC,18.3,20,18,19.2,6347,20171213
533109,EURO MULTI,2.57,2.69,2.57,2.69,34698,20171213
533110,SH PRECOTED,0.25,0.27,0.25,0.27,107,20171213
533121,SQSBFSI,516.85,517,498.05,501.6,3321,20171213
533122,RTNPOWER,8.6,8.8,8.4,8.42,1920188,20171213
533137,DEN NETWORK,105.8,109.35,103,104.35,97679,20171213
533138,ASTEC LIFE,530,557.05,523,532.2,13532,20171213
533144,COX KINGS,253,261.5,249.7,251.15,46102,20171213
533146,DLINK IND,131.9,131.9,123.1,123.95,10838,20171213
533148,JSW ENERGY,80.6,81,79.55,79.85,1189452,20171213
533149,ESSAR SECU,12.7,12.7,11.6,11.6,149512,20171213
533150,GODREJ PROP,711.25,714,699.8,703.85,8387,20171213
533151,D B CORP,350.85,351.95,346.5,349.6,1049,20171213
533152,MBL INFRA,24,24.55,23.6,23.7,30545,20171213
533154,INFINITE,249.55,251.45,241.55,243.85,14345,20171213
533155,JUBL FOOD,1720.15,1735,1692.5,1704.5,31327,20171213
533156,VASCON ENG,40.25,40.7,38.2,38.65,297008,20171213
533157,SYNCOM HEAL,5.31,5.9,5.31,5.76,25023,20171213
533158,THANGAMAYIL,700,700,661.25,669.45,9611,20171213
533160,D B REALTY,35.85,36.1,35,35.1,34831,20171213
533161,EMMBI,220.75,222.8,218.55,219.25,4116,20171213
533162,HATHWAY CAB,41.05,43,41.05,41.5,226502,20171213
533163,ARSS INFRA,60,60.75,57.95,58.55,15415,20171213
533164,TEXMO PIPES,27.8,27.8,25.75,26.1,49678,20171213
533166,SUNDARAMMUL,5.23,5.4,4.7,5.05,4626409,20171213
533167,CORO ENGG,55.5,56.75,55.3,55.85,4640,20171213
533168,ROSSELL IND,115,124,115,118.45,17391,20171213
533169,MAN INFRA,61.15,62.25,59.1,59.9,75282,20171213
533170,TAMBOLI CAP,90,90,88.05,89,8260,20171213
533171,UNITED BANK,17.4,17.4,17.2,17.25,44050,20171213
533176,DQ ENT,18.3,19.25,18.05,18.1,23184,20171213
533177,IL&FS TRANS,77.8,78,74.8,75.2,80788,20171213
533178,PRADIPOVERS,1.87,1.95,1.87,1.88,4229,20171213
533179,PERSISTENT,652,652.6,641,641.55,2663,20171213
533181,INTRASOFT,805,810,773.9,780.65,5310,20171213
533189,GOENKA DIAM,0.26,0.27,0.25,0.26,1529332,20171213
533192,KCP SUGAR IN,31.1,31.8,30.5,31,32412,20171213
533193,KIRLOSKAR EL,47.75,49,42.9,43.45,422195,20171213
533200,TALWALKAR,310.45,312.95,300.6,304.75,152987,20171213
533202,NITESH EST,11.71,11.75,11.05,11.11,82252,20171213
533203,TARAPUR TRA,7,7,7,7,300,20171213
533204,MANDHANA,7.12,7.17,7.12,7.17,3424,20171213
533206,SJVN,32.6,33.35,32.55,32.75,145352,20171213
533207,JPINFRATEC,14.75,15.06,14.25,14.35,256792,20171213
533208,EMAMI PAPER,185,193,182.05,186,42535,20171213
533210,KRITI NUTRI,34,35.2,34,34.3,31616,20171213
533211,PARAB DRUGS,8.7,8.7,8.01,8.27,1820,20171213
533212,GKB OPHTHA,122.25,122.25,122,122,59,20171213
533213,FRONT SEC,60,60,59.65,59.65,300,20171213
533216,TECHNOFAB,240,257.95,240,244.15,2400,20171213
533217,HMVL,237,238.35,228.7,231.15,8273,20171213
533218,EMAMI INFRA,284.7,297.75,279,283.2,40788,20171213
533221,ASIAN HTL W,290,290,264.5,278.9,242,20171213
533227,ASIAN HTL E,265,265,265,265,500,20171213
533228,BHARATFIN,985.85,996.5,981.3,987.45,18197,20171213
533229,BAJAJ CORP,460.7,465.8,453.5,463.55,2316,20171213
533230,HDFCMFGETF,2635.88,2635.88,2604.1,2604.1,46,20171213
533244,GOLDIWIN,262.71,262.71,258.2,258.2,105,20171213
533248,GPPL,140.15,141.45,137.5,138.05,26605,20171213
533252,WELSPUN INV,176,176,176,176,585,20171213
533257,INDOSOLAR,7.3,7.4,7.12,7.24,31810,20171213
533259,SASTASUNDR,135.8,135.8,130,130,2728,20171213
533260,CAREERP,130.4,130.45,124.05,125.65,33422,20171213
533261,EROS MEDIA,202,203,197,198.35,92964,20171213
533262,RAMKY INFRA,227.6,232,219,222.2,80827,20171213
533263,GREENPOWER,10,10,9.01,9.05,148974,20171213
533264,ELECTROSTEEL,6.15,6.15,5.71,5.8,1354361,20171213
533267,CANTABIL,90.3,90.45,85.7,86.3,13880,20171213
533268,SEATV,5.07,5.07,5.07,5.07,399,20171213
533269,VATECH WABA,611.65,615.9,602,612.15,11555,20171213
533270,BEDMUTHA IN,29.95,33.05,29.95,32.45,93008,20171213
533271,ASHOKA,240.55,242.55,231.25,234.1,15232,20171213
533272,CEBBCO,18.15,18.7,17,17.23,101224,20171213
533273,OBEROI REAL,455,455,444.4,451.95,64860,20171213
533274,PRESTIGE,299.2,302.2,289.55,292.75,37037,20171213
533275,GYSCOAL,8,8.15,7.77,7.98,217845,20171213
533276,BSLIMITED,1.3,1.37,1.29,1.37,572769,20171213
533278,COAL INDIA,265.8,266.9,261.4,262.6,116276,20171213
533281,TECHNO ELE,395,399.55,390,397.1,880,20171213
533282,GRAVITA,154.75,154.75,149.35,150,22445,20171213
533284,RPP INFRA,303.5,309.1,301,303.8,19810,20171213
533285,RDB REALTY,53.2,53.2,52.3,52.3,870,20171213
533286,MOIL LTD,229,230.5,223.25,224.85,48737,20171213
533287,ZEE LEARN,45,45.95,43,43.25,60399,20171213
533288,CLARIS LIFE,350.85,352,345.4,350.95,117637,20171213
533289,KESAR TERMI,181,184.9,180.1,180.55,509,20171213
533292,A2ZINFRA,37.9,38.8,37.2,37.7,387608,20171213
533293,KIRLOIL ENG,384,384,365,366,1001,20171213
533294,RAVI KUMAR,12.99,13,12.31,12.78,4294,20171213
533295,PUNJABNSIND,46.65,47,46.5,46.55,2498,20171213
533296,FMNL,146.5,154.4,143,147.8,29189,20171213
533298,SURANASOL,16.6,17.35,16.6,16.7,7992,20171213
533301,SHEKHAWATI,0.7,0.7,0.7,0.7,90101,20171213
533302,KALYANI INV,2350,2350,2280,2288.5,321,20171213
533303,BF INVEST,384.5,391.75,370.45,373.85,60822,20171213
533305,SRS REAL,8.91,8.91,8.4,8.77,2171,20171213
533306,SUMMIT SECU,881.05,887,858.1,863.55,386,20171213
533309,DALMIABHA,3195.4,3206.45,3121,3145.6,5355,20171213
533315,INNO INVEST,13.57,14,13.57,13.57,2002,20171213
533316,STEL,106.05,106.4,102.5,102.55,4245,20171213
533317,OMKAR SPC,75.5,76.9,74.1,74.65,12648,20171213
533320,JUBILNT IND,255.9,273.55,252.95,258.1,18935,20171213
533321,BIL ENERGY,1.6,1.61,1.6,1.61,198008,20171213
533326,TEXMACO RAIL,111.8,112.1,108.25,108.65,373508,20171213
533329,IND TERRAIN,207.95,214.9,204,208.05,24185,20171213
533333,FINEOTEX CH,44.9,44.9,41.6,41.85,509463,20171213
533336,DHUNINV,338.5,349.95,338,338.2,175,20171213
533339,ZEN TECH,116.95,129,115.85,124.9,444374,20171213
533343,LOVABLE,234.25,241,233.1,234.35,13722,20171213
533344,PTCFIN SER,35.15,35.7,34.7,34.9,225060,20171213
533385,N100,434,434.79,434,434.79,3,20171213
533389,SHILPI CABLE,12.35,12.7,12.16,12.28,127125,20171213
533393,TCI DEVELP,567.1,567.1,567.1,567.1,4,20171213
533398,MUTHOOT FIN,430.1,430.1,410.55,413.85,82677,20171213
533400,FCONSUMER,65.35,65.6,63.4,63.7,649291,20171213
533401,SERVALAKSHMI,1.5,1.5,1.41,1.5,620,20171213
533407,CIL NOVA,42.35,44,40.15,41.6,4134,20171213
533408,BSLGOLDETF,2650,2650,2650,2650,49,20171213
533411,SANGH FORG,41,41,40.35,40.95,820,20171213
533427,VMS INDUSTR,18.05,18.05,18.05,18.05,60,20171213
533451,KARMA ENERG,43.65,43.65,39.8,39.8,3578,20171213
533452,WEIZMANN FX,1415,1545,1390,1447.8,6916,20171213
533470,RUSHIL DECOR,893.75,907,880,889,8994,20171213
533477,ENKEI WHEEL,375,375,362,363.95,4285,20171213
533482,KRIINFRA,102.9,110,101.8,103.75,1018853,20171213
533499,BGLOBAL,5.66,5.93,5.66,5.67,13110,20171213
533506,INVENTURE,13,13.5,13,13.16,499,20171213
533519,LNT FH,165,166.45,163.1,163.75,492039,20171213
533520,SORILHOLD,232.35,244,229,229.55,81050,20171213
533540,TREE HOUSE,13.65,14.5,13.6,14,7532,20171213
533543,BROOKS LABS,104.8,109.4,104.6,105.45,33979,20171213
533552,RUPA & CO,478.7,500,467.75,477.25,64089,20171213
533553,TD POWER,179.65,180.6,172.3,173.45,6405,20171213
533569,SRS LIMITED,1.78,1.78,1.77,1.78,197028,20171213
533570,AXISGOLD,2497.97,2497.97,2497.97,2497.97,1,20171213
533573,ALEM PHARMA,525,531,520,523.15,4899,20171213
533576,VASWANI IND,14.68,14.95,14.68,14.85,1000,20171213
533581,PG ELECTRO,400,400.3,387.7,391.25,2314,20171213
533605,PRAKASH CON,6.49,6.49,5.81,6.19,933164,20171213
533608,RDB RASAYAN,52,52.45,51.4,52.05,2711,20171213
533629,TIJARIA PPL,9.51,9.79,9.25,9.25,7468,20171213
533632,ONELIFE CAP,25.75,25.75,25.25,25.35,1300,20171213
533638,FLEXITUFF,79.6,86,78.05,84.6,21064,20171213
533644,UJAAS,22.05,22.3,21,21.35,309561,20171213
533655,TRIVENITURB,130,130,127.15,128.1,11431,20171213
533676,INDO THAI,60.4,67.95,60.4,63.15,28243,20171213
533704,ESSAR SHIP,27.5,27.5,25.8,25.95,8297,20171213
533758,APL APOLLO,1931,1964,1931,1939.25,426,20171213
533761,GPT INFRA,185.4,188,180,184,11480,20171213
533896,FERVENTSYN,22.3,22.3,20.1,20.4,391,20171213
533982,TERASOFTWARE,67,67.5,64.25,64.95,3739,20171213
534060,PMCFIN,0.4,0.41,0.39,0.4,621062,20171213
534063,FUT SOL,27.15,27.15,27.15,27.15,55,20171213
534076,ORIENT REF,160,164.15,159,160.25,18494,20171213
534091,MCX LTD,970.85,997.85,967.55,990.35,216669,20171213
534139,SCHNEIDER,123.5,123.95,120.75,120.95,35799,20171213
534184,NORL,3.97,3.97,3.88,3.9,13354,20171213
534190,OLYMPIC,9.49,10.4,9.2,9.57,6764,20171213
534309,NBCC,252.35,252.65,245.15,246.2,122759,20171213
534312,MT EDUCARE,63.7,68.95,63.7,63.7,81241,20171213
534328,HEXATRADEX,41.4,42.5,41,42.5,37183,20171213
534338,MAXHEIGHTS,52,55.5,52,55.5,2188,20171213
534369,TBZ LTD,119,124.05,119,120.05,53853,20171213
534392,VSSL,162.15,165.5,155.5,161.25,28764,20171213
534422,LOOKS,15.5,15.5,15.5,15.5,5875,20171213
534425,SPECIALITY R,170.05,176,163.25,173.2,23635,20171213
534532,LYPSA GEMS,37,37.85,36.4,36.65,47953,20171213
534597,RTNINFRA,8.7,8.7,8.21,8.29,144595,20171213
534598,SEPOWER,9.02,9.74,9.02,9.65,9,20171213
534600,JTL INFRA,125.5,127,122.55,125.1,26889,20171213
534612,AMTL,32,33.65,32,32.75,12751,20171213
534615,NECC LTD,32,32.25,31.35,31.5,307296,20171213
534618,SANGAM ADV,51.3,51.3,50.55,51.2,10150,20171213
534623,JUPITER INFO,75.95,75.95,75.55,75.55,1000,20171213
534659,JOINTECA ED,8.97,8.97,8.97,8.97,8000,20171213
534674,DUCON,44,44.75,41.95,42,59102,20171213
534675,PROZONINTU,76,77.8,71.15,72.2,235510,20171213
534680,SRG HFL,239.8,242,233.5,234.55,171209,20171213
534690,LAKSHMIVILAS,147.05,154,146.2,147,121585,20171213
534691,COMFORT COM,15.7,15.7,15.7,15.7,512,20171213
534731,BRONZE INFRA,0.73,0.73,0.62,0.73,15127,20171213
534734,RMCHEM,8.51,8.51,8.51,8.51,1410,20171213
534741,VIRTUAL GLO,0.93,0.93,0.93,0.93,51451,20171213
534742,ZUARI AGRO,496,546.05,496,516.05,146134,20171213
534748,STEEL EXCH,44.85,44.85,44.85,44.85,3968,20171213
534755,TRIO MERCAN,12.65,12.65,12.65,12.65,22500,20171213
534756,TARA JEWELS,19.5,19.7,19.1,19.15,16191,20171213
534758,CIGNITI TECH,285.5,287.9,280.3,281,5231,20171213
534796,PANKAJ POLY,44,44,41.85,41.85,2600,20171213
534804,CARERATING,1360.3,1368,1315.2,1327.9,3122,20171213
534809,PC JEWELLER,442.5,448.5,436.8,440.65,283390,20171213
534816,BH INFRATEL,359.8,363,356,357.7,118323,20171213
534920,COVIDH,0.82,0.84,0.82,0.82,3981,20171213
534927,ESTEEM BIO,27.15,27.15,27.15,27.15,170000,20171213
534976,VMART,1344.05,1369.9,1335,1367,6615,20171213
535141,SUNSTAR R,13.1,14.6,13.1,14.15,77425,20171213
535267,COM FINCAP,14.4,14.44,14.2,14.35,18036,20171213
535276,SBISENSEX,351,351,350.73,350.73,23,20171213
535279,BOTHRA MET,16.3,16.3,16.3,16.3,8000,20171213
535322,REPCO HOME,645,655,630.5,640,116072,20171213
535458,NRB IND BEA,29.3,29.95,29,29,277,20171213
535467,AIFL,509.45,520.7,497,515.7,56312,20171213
535566,KIFS FSL,85,87,85,85.2,355,20171213
535601,SREELEATHER,187,195,185.1,192.4,33411,20171213
535602,SHARDA MOTOR,2670,2681.5,2495,2515.2,2344,20171213
535620,BINNY MILLS,259,311.8,251,311.8,4927,20171213
535621,SV GLOBAL,130.6,130.75,130.6,130.6,189,20171213
535648,JUSTDIAL,517,519.7,503.2,506.4,157210,20171213
535657,OONE,1.6,1.6,1.6,1.6,829,20171213
535658,PAWANSUT,5.45,5.55,5.42,5.43,11204,20171213
535693,BRAHM INFRA,36.5,36.5,32,34.2,6462,20171213
535694,EDSL,4.89,4.89,4.89,4.89,2000,20171213
535719,QUEST SOFTEC,3.62,3.62,3.62,3.62,1,20171213
535754,ORIENT CEM,165,165.5,162.05,162.65,35132,20171213
535755,ABFRL,170.65,172.8,166,168.5,34440,20171213
535789,IBUL HSG FIN,1190,1204.15,1180,1183.55,100529,20171213
536128,VKJINFRA,3.82,3.82,3.65,3.68,713426,20171213
536170,KUSHAL,140.9,141.85,139.5,140,221361,20171213
536264,TIGER LOGS,206.05,210,200,204.95,16005,20171213
536493,JKAGRI GEN,1101,1199.95,1101,1124.85,484,20171213
536507,FUTLIF FAS,341.05,345.2,337,343.75,1792,20171213
536659,PVVINFRA,15.65,17.05,15.65,16.65,12768,20171213
536738,STELLAR CAP,3.68,3.68,3.65,3.65,228000,20171213
536751,FIVEXTRADE,0.93,0.93,0.92,0.92,251,20171213
536773,JIN POLY INV,70.5,71,70.5,70.75,45,20171213
536799,SRS FINANCE,10.05,11.59,9.6,9.92,35043,20171213
536960,M100,20.95,20.95,20.8,20.95,612,20171213
536965,BP CAPITAL,13.33,13.33,13.33,13.33,1010,20171213
536974,CAPTAIN POLY,149,150.5,145,146.95,15500,20171213
536995,RCLENDPLAG,22.25,22.5,22.25,22.35,5000,20171213
537007,NIFTYIWIN,105,105.81,104.32,104.34,553,20171213
537069,ARNOLD HOLD,6.85,6.85,6.66,6.67,59242,20171213
537253,SUNIL HEALTH,79.95,79.95,77.05,78.75,388,20171213
537254,RCI IND,201,205.9,199.05,202.9,157693,20171213
537259,SUYOG TELE,342,342,340,340,80,20171213
537291,NATH BIOGEN,464.6,471.9,448.45,452.3,44758,20171213
537292,AGRI TECH,118.6,118.6,114,114.9,2794,20171213
537326,CHEMTECH IND,19,19,18.05,18.05,1825,20171213
537524,VIAANINDUS,35.5,35.5,34.5,34.7,311372,20171213
537536,DENIS CHEM,127,127,121.5,121.75,4236,20171213
537582,UNISHIRE,5.7,5.7,5.61,5.69,150000,20171213
537708,KOTAKNIFTY,103.8,103.8,103,103,3049,20171213
537750,KIRAN VYPAR,136.05,138.45,135,135.5,13312,20171213
537800,MANGALAM IND,1.67,1.82,1.67,1.82,25571,20171213
537820,VFL,8.1,8.1,7.71,7.91,194250,20171213
537839,PHOENIX TN,12.7,12.7,12.7,12.7,1125,20171213
537840,RAUNAQEPC,168,168,168,168,125,20171213
537954,SKP,28.5,28.5,28,28,191981,20171213
538019,OBI LTD,88.85,88.85,88.5,88.85,4241,20171213
538057,CPSE ETF,29.43,29.6,29.3,29.31,47971,20171213
538081,HARIA APL,3.36,3.36,3.25,3.25,2254,20171213
538092,JOONKTOLLEE,161.6,161.6,160,160,100,20171213
538128,WOMENS NEXT,95.7,97.4,93,93,14000,20171213
538212,SHARP INV,1.3,1.3,1.18,1.3,7742,20171213
538268,WONDERLA,365.5,365.5,359.5,360.75,738,20171213
538319,GCM CAPI,2.92,2.92,2.75,2.8,48000,20171213
538364,BCPAL,4.88,4.88,4.88,4.88,10,20171213
538365,ADHUNIKIND,91,92.35,84.2,88.25,15994,20171213
538401,MAESTROS ELE,19,19,17.3,19,200,20171213
538402,SPS,141,141,141,141,800,20171213
538423,ALPS MOTOR,19.5,20.7,19.5,20.7,5350,20171213
538433,CLASSIC,0.58,0.58,0.58,0.58,3340,20171213
538476,CTL,4.65,4.78,4.4,4.63,92904,20171213
538520,SBL,0.34,0.34,0.33,0.34,22900,20171213
538521,CROWNTOURS,9.52,9.52,9.52,9.52,200,20171213
538547,OASIS,82,84.85,81.5,81.5,26080,20171213
538557,SAIBABA,19.1,19.1,19.1,19.1,6313,20171213
538562,SKIPPER,266,266.5,256.85,257.9,9572,20171213
538564,JAMESWARREN,133.95,140,133.95,135,1899,20171213
538566,BESTSTEEL,101.2,102.95,96.05,97.45,29914,20171213
538567,GULFOIL LUB,976,985,972,982.5,2255,20171213
538570,ACHAL,1.8,1.8,1.65,1.79,16203,20171213
538579,TRIVIKRAMA,5,5,5,5,56000,20171213
538595,GLOSTER,607.2,638,607.2,615.6,888,20171213
538607,TOYAMIND,4.44,4.44,4.03,4.07,1093275,20171213
538635,SNOWMAN,56.3,56.9,54.75,55.05,141897,20171213
538646,PARNAMI,9.35,9.35,9.35,9.35,101,20171213
538647,PURSHOTTAM,40.15,42.15,40.15,41.85,364122,20171213
538653,AMMLTD,52.4,52.4,52.4,52.4,1,20171213
538666,SHARDACROP,458.65,460,455.05,458.65,826,20171213
538668,NAYSAA,44,45,33.7,40.2,36000,20171213
538674,CITYONLINE,4.03,4.03,4.03,4.03,100,20171213
538685,SHEMAROO,408.9,410.7,394.45,398.8,2102,20171213
538706,ULTRACAB,114.5,116.95,107.25,108.75,7568,20171213
538707,RCCL,50.15,52,49.8,49.85,3565,20171213
538708,ETIL,5.4,5.4,5.3,5.33,3125,20171213
538713,ATISHAY,113,128.95,113,117.05,1654,20171213
538714,SUCHITRA,31.65,31.65,31.65,31.65,3811,20171213
538715,DHABRIYA,143,145,142.1,142.6,2120,20171213
538728,IPRU2511,12,12,12,12,500,20171213
538730,PDSMFL,301.4,303,294,295.85,5267,20171213
538731,POWERGYM,9.11,9.45,8.98,9.05,112000,20171213
538732,VGCL,51.4,51.4,46.1,46.1,24000,20171213
538742,PANACHE,43,43.05,42.9,43.05,3000,20171213
538770,CRANE INFRA,7.45,7.45,7.45,7.45,200,20171213
538771,PINCON,35.3,36.65,34,36.05,600600,20171213
538772,NIYOGIN,37.7,37.7,37.7,37.7,5111,20171213
538788,GILADAFINS,37,37,36.8,36.8,800,20171213
538795,SAPPL,211,226.95,206,209.9,823,20171213
538812,AANCHALISP,14.75,15.85,14.75,15.55,7421,20171213
538834,MEL,20.7,20.7,20.7,20.7,160,20171213
538835,INTELLECT,141.85,144,140.05,140.65,83810,20171213
538836,MONTECARLO,568.65,606.7,564.6,581.55,28619,20171213
538837,JSTL,51.5,51.5,48.1,48.95,3270,20171213
538857,SCC,29.85,29.85,29.85,29.85,40,20171213
538858,CAMSONBIO,19.2,19.85,18.35,19.05,12287,20171213
538860,PANAFIC,1.69,1.79,1.51,1.64,789130,20171213
538861,AMSONS,4.9,4.93,4.7,4.81,8810,20171213
538890,MKEXIM,9.53,9.53,9.53,9.53,2550,20171213
538891,SIPROJECTS,246.7,250,246.6,246.8,1612,20171213
538896,KANCHI,164.4,164.4,151.1,158.05,6487,20171213
538902,DHUN TEAIND,333.55,347.3,333.55,336.55,262,20171213
538921,RAFL,42.6,42.6,42.3,42.3,12500,20171213
538922,COSYN,83.9,83.9,81.45,81.6,8504,20171213
538961,GENUSPAPER,13.49,13.5,12.43,12.68,371868,20171213
538962,MINDACORP,191.75,191.85,185,186.2,74290,20171213
538964,MERCURYLAB,428,436,428,435,23,20171213
538965,CONCORD,30,32.7,30,30.65,2756,20171213
538979,GRNLAM IND,1170,1210.95,1159.65,1159.65,117,20171213
538987,TALBROSENG,415,429,408,416.1,10113,20171213
538992,SAPL,171.15,171.15,154.85,154.85,38,20171213
539006,PTCIL,460,469.9,460,463.95,613,20171213
539007,PINCONLIFE,17.9,17.9,17.9,17.9,19602,20171213
539013,GITARENEW,8.25,8.25,8.25,8.25,285,20171213
539014,KALPACOMME,19.3,19.3,19.3,19.3,41,20171213
539015,ORTEL,29.95,29.95,28.05,28.55,560,20171213
539017,ASHFL,123,123,116.35,120,1168,20171213
539018,BEEKAY,389.45,389.5,375,389.1,386,20171213
539031,SETFBSE100,107.7,108.1,107.7,107.7,600,20171213
539040,TTIL,7.96,8.05,7.96,8,3330,20171213
539043,BKMINDST,39,39.95,37.2,37.4,51316,20171213
539044,MANAKSTELTD,37.05,39.95,37.05,38.6,7689,20171213
539045,MNKALCOLTD,12.34,12.34,10.7,11.55,13634,20171213
539046,MNKCMILTD,16.65,17,16.45,16.6,14552,20171213
539056,ADLABS,70,71.7,67.15,67.5,23102,20171213
539083,INOXWIND,146.85,149.4,145.1,146.5,41978,20171213
539090,RAJPUTANA,10.2,10.2,10.2,10.2,100,20171213
539098,FILTRA,22.55,22.55,22.55,22.55,7500,20171213
539099,ATHCON,55.6,55.65,55.55,55.65,10000,20171213
539112,SAB,72.1,72.15,72.1,72.15,600,20171213
539113,PML,4000,4075,3985,3985,22,20171213
539118,VRLLOG,416.25,418.3,414.65,416.8,3173,20171213
539122,BODHTREE,68.8,68.8,67,68.35,14445,20171213
539123,VBIND,114.05,114.05,114.05,114.05,4,20171213
539125,LAYLA,7.09,7.09,7.09,7.09,15,20171213
539126,MEP,92.55,94.5,90.5,91.05,53286,20171213
539132,VEGETABLE,3.4,3.41,3.32,3.32,30374,20171213
539141,UFO,509.9,518.85,498.05,507.1,28876,20171213
539143,SBCL,61,62,60.3,61.05,27904,20171213
539148,SHIVALIK,546,585.9,540,549.2,416,20171213
539149,ICSL,4.37,4.37,4.16,4.16,1008,20171213
539150,PNCINFRA,184.1,188.55,182.05,183.35,21350,20171213
539151,ARFIN,364,369.8,355.6,357.8,2532,20171213
539168,SPISYS,6.66,6.66,6.66,6.66,400,20171213
539176,HAWAENG,71,78,70.7,78,5760,20171213
539177,AIIL,66.95,66.95,60.3,63.8,166,20171213
539195,POEL,74.25,74.25,68.15,70.95,155451,20171213
539196,AEL,68,68.8,65.05,67.3,22165,20171213
539200,NOBPOL,0.44,0.44,0.44,0.44,8789,20171213
539207,MANPASAND,360.05,378,360.05,375.05,19949,20171213
539218,SAUMYA,45.5,45.5,45.5,45.5,100,20171213
539219,MUL,121.9,122.9,120.1,120.35,2175,20171213
539220,MISHKA,43.25,43.25,36.5,40,400,20171213
539223,AMBITION,42.95,42.95,42,42,24000,20171213
539225,JIYAECO,51.75,51.75,51,51.6,18000,20171213
539226,MDINDUCTO,202,204.5,200.5,200.5,8725,20171213
539227,LOYAL,47.9,47.9,47.85,47.9,30000,20171213
539228,GGPL,160,160.5,158,158.7,58366,20171213
539229,MRSS,349,349,349,349,1200,20171213
539251,BALKRISHNA,76.9,84.15,76.5,77.3,73262,20171213
539252,SCFL,12.6,12.6,12.4,12.6,8455,20171213
539254,ADANITRANS,193.8,194.85,189.3,191.95,50487,20171213
539255,STARDELTA,143,166,143,161.75,9175,20171213
539268,SYNGENE,538.5,551.9,531.8,533.8,21362,20171213
539275,MSL,123.4,123.4,122,122,4500,20171213
539276,KAYA,951.1,955.95,917.15,923.75,26034,20171213
539278,SYMBIOX,2.45,2.52,2.28,2.28,25625,20171213
539287,ORTINLAABS,22,25.6,21.65,25.35,1247636,20171213
539289,MJCO,522.65,528.4,518,519.65,7207,20171213
539290,BINDALAGRO,37,38.05,35,35.6,35063,20171213
539301,ARVSMART,175.15,179.9,170.5,171.55,7058,20171213
539302,POWERMECH,734.75,747.2,700.9,725.35,4741,20171213
539309,RAMASTEEL,196.5,199.55,192,195.25,84397,20171213
539312,UTISENSETF,341,341,341,341,2,20171213
539313,UTINIFTETF,1040,1053,1040,1053,2,20171213
539331,VETO,234.1,235.4,217.95,220.4,333165,20171213
539332,NAVKARCORP,186.55,193.9,186.55,190.95,5374,20171213
539333,PENPEBS,98,99.85,97.1,97.75,3573,20171213
539334,SHREEPUSHK,261.45,261.6,253.8,254.35,25290,20171213
539336,GUJGAS,832,835.4,822,830.45,1020,20171213
539346,SADBHIN,141.6,143.5,135.05,136.95,85769,20171213
539351,PRABHAT,205,244,203,221.05,607905,20171213
539353,SWARAJAUTO,90.45,90.45,90.45,90.45,172,20171213
539354,POLYSPIN,91,93.95,91,91.1,1712,20171213
539359,PRITIKAUTO,105.45,107,103.2,106.75,36496,20171213
539363,SKC,163.8,163.8,155,155,3000,20171213
539391,ACME,23,23,23,23,5,20171213
539399,BELLACASA,226,226,226,226,1000,20171213
539400,MALLCOM,215,216,215,216,250,20171213
539402,VAL,23.25,23.25,23.25,23.25,8000,20171213
539404,SATIN,408.15,410.5,392,395.15,5275,20171213
539407,GENCON,155,156.8,153,153.7,26601,20171213
539409,NEERAJ,18.05,18.05,17.5,18,1029,20171213
539436,COFFEEDAY,271.3,280,271.25,275.05,16035,20171213
539437,IDFCBANK,53.4,53.45,52.25,52.45,777849,20171213
539447,BEARDSELL,63,65.75,63,63.25,1250,20171213
539448,INDIGO,1154,1165,1132.1,1135.7,34894,20171213
539450,SHK,255,260,252.5,255.05,5211,20171213
539455,DASL,25.2,25.2,25.2,25.2,115,20171213
539470,SHREEGANES,204,204,194,194,331,20171213
539479,GTV,23.1,23.1,23.1,23.1,2,20171213
539486,GEETANJ,1.52,1.52,1.38,1.38,223259,20171213
539516,HDFCNIFETF,1041.99,1041.99,1041.99,1041.99,2,20171213
539517,SXETF,3457.7,3457.7,3457.7,3457.7,1,20171213
539518,UDAYJEW,38.4,38.4,38.4,38.4,16,20171213
539520,SHAILJA,12.5,12.5,12.5,12.5,100,20171213
539523,ALKEM,2100,2125.9,2030,2088.6,839,20171213
539524,LALPATHLAB,904,904,874.4,881.8,1832,20171213
539528,AAYUSH,85.8,85.9,78.15,78.25,25819,20171213
539542,LUXIND,1500.45,1524.8,1497.05,1512.4,1402,20171213
539551,NH,293.8,294.9,288,289.7,3982,20171213
539570,OFSTECH,18,18,18,18,6000,20171213
539593,SHIVA,1.59,1.59,1.47,1.47,886,20171213
539595,NATECO,85.4,85.6,83.5,85.05,96762,20171213
539596,DELTA,8.6,8.6,8.6,8.6,50,20171213
539597,JSLHISAR,206.25,217,197.85,214.1,215280,20171213
539636,PRECAM,116.4,116.4,111,111.5,4561,20171213
539658,TEAMLEASE,2198.9,2198.9,2138,2149.6,242,20171213
539678,QUICKHEAL,259.8,265.6,250,251.15,126329,20171213
539686,KPEL,266.6,266.6,265,265.8,1250,20171213
539693,ALORA,6.76,6.76,6.76,6.76,1688,20171213
539725,GOKULAGRO,23.25,25,23.25,24.75,514366,20171213
539742,SIMBHALS,25.5,25.5,24.45,24.55,34336,20171213
539770,DARJEELING,14,14,14,14,1500,20171213
539773,ADVIKCA,34.5,34.85,34.5,34.85,1146,20171213
539785,PDMJEPAPER,29.9,31.35,28.3,28.9,51470,20171213
539787,HCG,278.35,282,274,275,76282,20171213
539798,UMIYA,114,114,114,114,1250,20171213
539799,BHARATWIRE,110.75,112.5,106,106.9,116925,20171213
539805,H1190M36RQ,9.05,9.05,9.01,9.01,1000,20171213
539807,INFIBEAM,163.1,170,160.1,160.9,743467,20171213
539814,RADHEY,12,12,12,12,100,20171213
539833,SICLTD,7.5,7.5,7.5,7.5,100,20171213
539837,RPEL,155,155,155,155,1000,20171213
539839,FRANKLIN,29.5,29.6,29.5,29.55,24000,20171213
539842,SYSCO,69.5,71.15,69.5,69.5,10000,20171213
539843,NINSYS,22,23.5,22,23.5,10000,20171213
539844,EQUITAS,139.15,139.25,136.2,136.55,132078,20171213
539853,GOLDENCAP,30.65,30.65,30.65,30.65,1,20171213
539861,SKIL,33.5,34.4,32.1,33.5,30999,20171213
539871,THYROCARE,680,683.5,660.95,665.4,2443,20171213
539872,BAJAJHCARE,333,347,332.5,343.45,4000,20171213
539874,UJJIVAN,372,375,358.1,361.15,126405,20171213
539875,RSDFIN,114.65,114.65,114.65,114.65,51,20171213
539876,CROMPTON,265.95,265.95,254.1,256.4,18610,20171213
539883,PILANIINVS,2895,2895,2810,2833.25,271,20171213
539884,DARSHANORNA,124,124,123,123,16000,20171213
539889,PARAGMILK,261,281.25,260.15,270.85,708738,20171213
539910,KOCL,1.01,1.01,1.01,1.01,8267,20171213
539917,NAGARFERT,15.65,15.85,15.55,15.6,33254,20171213
539921,SEIL,136,136,136,136,4000,20171213
539938,ICLF,8,8.05,8,8.05,99,20171213
539939,YASHCHEM,134.1,134.1,122.05,122.05,9000,20171213
539940,MAXVIL,98.2,102.6,95.25,96.65,154695,20171213
539956,TAALENT,164,165,158,158,5451,20171213
539957,MGL,1120,1134.8,1101.05,1109.15,15942,20171213
539962,QFSL,0.59,0.59,0.59,0.59,85412,20171213
539978,QUESS,1044.9,1050.65,997.2,1010.05,26682,20171213
539979,DIGJAMLTD,15.6,16.45,15.4,16,363795,20171213
539980,MIDCAPIWIN,74.71,74.71,73.69,73.69,45,20171213
539981,MAXINDIA,123.45,125,122,124.4,9287,20171213
539984,HUIL,1501,1529,1501,1524.35,69,20171213
539985,TITAANIUM,13,13,13,13,8000,20171213
539992,LLOYDSTEEL,1.91,1.91,1.91,1.91,88886,20171213
539997,KPL,57.7,57.7,57.7,57.7,3000,20171213
540005,LTI,1007.05,1078.35,1007,1063.9,42467,20171213
540023,MIENT,52.8,52.8,46,48.95,101100,20171213
540025,ADVENZYMES,286.9,286.9,275.7,281.95,42868,20171213
540026,LAHL,8.71,8.71,8.71,8.71,1000,20171213
540027,PTIL,172,182,172,182,66000,20171213
540047,DBL,903.2,932.15,894.45,900.6,39264,20171213
540048,SPAL,399.4,399.4,391.75,394.75,336,20171213
540061,BIGBLOC,122,122,119,119.8,17520,20171213
540063,ECS,12.05,12.05,12.05,12.05,36915,20171213
540064,FRETAIL,533,546.85,513,524.65,22873,20171213
540065,RBLBANK,509.3,511.7,505.3,507.35,62787,20171213
540071,CAMSONSEEDS,16.95,16.95,16.95,16.95,17572,20171213
540073,BLS,243.1,243.1,232.6,233.3,10373,20171213
540078,MITSU,180,180,180,180,1200,20171213
540079,SPRAYKING,22.55,22.55,22.5,22.5,12000,20171213
540081,GOVNOW,12.5,12.5,12.03,12.33,5950,20171213
540083,TVVISION,17.6,17.6,16.3,16.7,131754,20171213
540115,LTTS,990.5,1039,990.5,995.6,11086,20171213
540124,GNA,385,388,372.65,374.4,14261,20171213
540125,RADHIKAJWE,31.5,31.75,29.85,30.35,40000,20171213
540133,ICICIPRULI,376,380,371.75,374.25,112334,20171213
540134,IISL,10.81,10.81,10.61,10.8,2235,20171213
540136,HPL,131.35,132.5,129.05,129.85,14650,20171213
540143,SAGARSOFT,50,52.7,49,51,3801,20171213
540144,DRA,34,34,34,34,2500,20171213
540145,VALIANTORG,550,550,540,545,6300,20171213
540146,ACML,153.45,153.45,153.45,153.45,8000,20171213
540147,SHASHIJIT,29.85,29.85,29.4,29.4,8000,20171213
540152,IGRL,20.65,20.65,19,20.5,24000,20171213
540153,ENDURANCE,1243.45,1244.4,1210.1,1223.55,1221,20171213
540154,IDFSENSEXE,339.6,339.6,339.6,339.6,3,20171213
540159,PURPLE,25.95,26.15,25.95,26.05,25335,20171213
540173,PNBHOUSING,1338.8,1342.5,1323,1325.95,9361,20171213
540175,REGENCY,33.4,35.55,33.4,34.1,6887,20171213
540180,VBL,530,530,508,509.6,2182,20171213
540189,UPROTECH,9.02,9.02,9.02,9.02,300,20171213
540190,FRANKLININD,11.9,11.9,11.9,11.9,500,20171213
540192,LKPSEC,22.5,23.7,22,22,39546,20171213
540203,SFL,1773.05,1773.05,1700,1700,195,20171213
540205,AVL,103.7,103.7,103.7,103.7,8000,20171213
540210,TMRVL,142.35,146.9,140.4,142.25,15175,20171213
540212,TCIEXP,551.35,551.35,542.7,546.4,1043,20171213
540222,LAURUSLABS,514.75,523.35,507.1,517.55,30133,20171213
540243,NEWLIGHT,24.35,24.45,24.35,24.4,5600,20171213
540259,SHANGAR,22.34,22.34,20.22,21.11,99999,20171213
540269,SKL,18.11,18.11,18.1,18.1,20000,20171213
540293,PRICOLLTD,117,119.5,114.6,115.45,47831,20171213
540311,JITFINFRA,48.5,48.5,47.5,47.65,4155,20171213
540358,RMC,54.2,61.5,54.2,54.2,32000,20171213
540360,LLFICL,16,16,16,16,4000,20171213
540366,RADIOCITY,383.55,388.85,380,382.65,916,20171213
540376,DMART,1119.9,1130.85,1104.05,1107.55,48841,20171213
540394,JDML,38.45,41.4,38.45,41.4,30000,20171213
540395,CHEMCRUX,32,32,31.8,31.8,8000,20171213
540396,MANOMAY,37.35,37.35,37.35,37.35,4000,20171213
540401,MAXIMUS,36,36,36,36,6000,20171213
540402,MANAS,370,370,370,370,600,20171213
540403,CLEDUCATE,293.4,297.5,291.2,292.1,756,20171213
540404,PRIME,172,172,172,172,15000,20171213
540405,OCEANIC,153.9,155,153.9,155,2000,20171213
540425,SHANKARA,1739.9,1827,1690,1750,162639,20171213
540455,ESCORP,16.55,16.55,16.55,16.55,8000,20171213
540497,SCHAND,485,491,482.1,483.8,4027,20171213
540519,MEERA,221,226,221,226,2000,20171213
540526,IRBINVIT,87.66,88.1,87.65,87.74,65000,20171213
540530,HUDCO,79.25,79.7,77.95,78.15,324521,20171213
540544,PSPPROJECT,510.2,539.95,509.9,525.45,45475,20171213
540545,BGJL,17.1,17.1,15.5,15.5,54000,20171213
540550,YUG,35.35,35.35,35.3,35.3,8000,20171213
540565,INDIGRID,93.78,93.78,93.78,93.78,5103,20171213
540575,STARCEMENT,120.95,124.4,120,121.05,48575,20171213
540593,HEOF1126RG,9.22,9.22,9.21,9.21,8559,20171213
540594,HEOF1126RD,10,10,9.25,9.25,3010,20171213
540595,TEJASNET,396,400.25,379.95,383.25,41869,20171213
540596,ERIS,799,799,777,781.95,5899,20171213
540602,GTPL,170.75,172,155.1,157.5,19010,20171213
540611,AUBANK,727.75,736,695,700.65,46017,20171213
540614,GGENG,44.8,46,43.55,46,81000,20171213
540616,ARTEMIS,120,120.05,119.05,120,832,20171213
540621,BHAGYAPROP,24.25,24.25,23.75,24,2500,20171213
540642,SALASAR,281,296.2,281,284.2,11974,20171213
540647,GANGESSEC,111.55,113.8,109.05,109.95,2698,20171213
540648,PALASHSEC,83.65,85,82.05,83,4797,20171213
540649,AVADHSUGAR,1070.65,1070.65,1000,1019.05,1041,20171213
540650,MAGADHSUGAR,195.5,195.5,192.05,192.1,2842,20171213
540651,JIGAR,42,42,42,42,4000,20171213
540653,SINTEXPLAST,78.15,78.15,76.05,76.25,536871,20171213
540655,DAFXXIIIGR,8.43,8.43,8.43,8.43,28500,20171213
540669,UTINEXT50,300,300,296,296,32,20171213
540673,SIS,1251.35,1289.95,1237.45,1241.85,6099,20171213
540678,COCHINSHIP,548.7,552.25,543,544.8,12065,20171213
540679,SMSLIFE,416,433,416,433,106,20171213
540680,KIOCL,376.95,376.95,349,354.2,9258,20171213
540681,AMML,10,10,10,10,10000,20171213
540686,SMRUTHIORG,102.9,102.9,99.5,99.5,47,20171213
540691,ABCAPITAL,185.6,188.1,184.7,185.25,358541,20171213
540692,APEX,696.5,769.8,696.5,769.8,142008,20171213
540694,ANG,78.5,78.5,78.5,78.5,1600,20171213
540698,NEL,8.1,8.1,8.1,8.1,4000,20171213
540699,DIXON,3374.6,3420,3250,3274.85,4406,20171213
540700,BRNL,196.6,198,195.1,195.9,1869,20171213
540701,DCAL,297.5,297.5,291.2,292.4,11326,20171213
540702,LASA,131,137.85,130,131.95,41902,20171213
540703,PROVESTSER,19.4,19.4,18.6,18.6,350,20171213
540704,MATRIMONY,892.1,918.9,879.2,901.8,969,20171213
540709,RELHOME,87.8,91.5,84.3,90.25,481113,20171213
540710,CAPACITE,398,411.85,391.65,398.55,198097,20171213
540715,SAGAR,43.5,43.5,43,43,9000,20171213
540716,ICICIGI,793.8,793.8,769,775.35,25849,20171213
540717,PQIF,91,93.85,91,93.65,1050,20171213
540719,SBILIFE,670,679.85,656.95,673.4,11651,20171213
540724,DIAMONDYD,1250,1303,1250,1278.7,8320,20171213
540727,POOJA,50.65,55.7,50.65,53.35,9000,20171213
540728,SAYAJIIND,374.45,374.45,374.45,374.45,20,20171213
540735,IRIS,52,52,50.5,52,32000,20171213
540736,SIDDH,42.5,42.5,42.5,42.5,4000,20171213
540737,SGRL,40,40,40,40,3000,20171213
540738,STL,161,161,160,160,25000,20171213
540743,GODREJAGRO,553,554.15,548,550.05,19293,20171213
540744,MESCON,71.6,71.6,68,69,293260,20171213
540749,MASFIN,615,626.85,610.2,617.45,6118,20171213
540750,IEX,1628.2,1645,1590,1603.05,11057,20171213
540755,GICRE,788.05,794.25,785.05,786.15,5483,20171213
540756,KAARYAFSL,54.4,54.4,48,48,9000,20171213
540757,SCPL,102,104,100.75,101.15,49600,20171213
540762,TIINDIA,255.5,263.95,255,258.75,2802,20171213
540767,RNAM,252.5,253.3,251.15,251.55,23835,20171213
540768,MAHLOG,435.25,438.9,434,434.1,6396,20171213
540769,NIACL,579,581,560.2,562.2,16160,20171213
540774,IFGLEXPOR,334,348.9,326,327.75,25711,20171213
540775,KHADIM,669,680.4,666.55,669.15,4271,20171213
540776,5PAISA,271.1,284.65,264,284.65,43549,20171213
540777,HDFCLIFE,385.55,389.55,378.5,380.6,117172,20171213
540782,SBRANDS,126.5,132,126.5,130.05,18000,20171213
540786,SHARIKA,53,53.4,49,53.2,51000,20171213
540787,BHARATIWIN,36.64,36.99,36.5,36.59,226991,20171213
540789,DNAMEDIA,10.05,10.05,10.05,10.05,2308,20171213
540793,HHOF1140RG,9.5,10,9,9.19,40720,20171213
540794,HHOF1140RD,11,11,9.7,9.71,1768,20171213
555555,SENSEXIWIN,346.79,347.42,346.79,347.42,353,20171213
570001,TATAMTRTDVR,229.85,230.45,224.15,224.95,116496,20171213
570002,FELDVR,50,50.25,48.8,48.85,2128,20171213
570003,GUJNREBNDVR,1.4,1.4,1.28,1.4,6152,20171213
570004,JISLBNDVR,70.95,70.95,69.05,69.5,4934,20171213
580001,STAN CHART,59.8,59.8,59.65,59.65,276,20171213
590003,KARUR VY(PS,115.4,117.65,113.85,115.85,90760,20171213
590005,TIDE WATE(PS,6512,6578,6510,6522.15,182,20171213
590006,AMRUTANJAN,593.65,600,593,599.85,920,20171213
590013,XPRO INDI(PS,50.55,51.5,49.6,50.25,3535,20171213
590018,HISARMET(PS,98.1,101,98.05,98.5,424,20171213
590021,BHARAT RA(PS,3597.3,3718.4,3576,3607.75,206,20171213
590022,EASTER SI(PS,6.74,6.74,6.1,6.1,214845,20171213
590024,FERT CHE(PS,49.05,49.05,46.15,46.9,20982,20171213
590025,GINNI FIL(PS,40.6,40.9,38.5,38.95,34702,20171213
590030,SOUTH PET(PS,40.2,40.3,39,39.15,53440,20171213
590031,DE NORA,243.6,244.05,238,239.3,1056,20171213
590041,KAVERI TELE,11.9,11.9,10.86,11.13,1935,20171213
590043,HARITA SEAT,925,928,910,910.5,302,20171213
590051,SAKSOFT LTD,229.5,229.5,229.2,229.2,56,20171213
590056,SALONA COTSP,134.4,134.4,125.6,125.6,238,20171213
590062,ANDHRA SUGAR,509,513,499.55,501.45,16469,20171213
590065,INDIA MOTOR,1062,1176,1030,1111.35,2895,20171213
590066,KCP LTD,119.25,120.45,119.25,119.85,8300,20171213
590068,KHAITAN INDI,27.3,27.3,27.3,27.3,1174,20171213
590070,RADAAN MEDIA,2.05,2.05,1.88,2.05,33344,20171213
590071,SUNDARAM FIN,1883.8,1895.55,1840.3,1851.25,6081,20171213
590072,SUNDARAM BRK,676.45,676.45,646,653.85,79,20171213
590073,WHEELS INDIA,1825,1835,1825,1825,147,20171213
590075,LAMBODHARA T,73.4,73.4,70,70.2,29112,20171213
590078,MAITHAN ALL,803,818.5,774.2,778.95,34724,20171213
590080,EASTERN GAS,21.55,21.55,21.55,21.55,3274,20171213
590086,ORISSA MINE,2011,2020,1978,1985.5,716,20171213
590095,GOLDBEES,2563,2576.97,2550.1,2552,417,20171213
590096,LIQUIDBEES,999.99,1000.01,999.99,1000.01,485158,20171213
590097,KOTAKGOLDETF,251,251.65,248.2,251,2955,20171213
590098,SBI GOLD ETS,2586,2596,2576,2591.6,426,20171213
590099,QUANTUM GOLD,1284,1284,1276,1276,10,20171213
590101,UTI GOLD ETF,2550,2569.98,2550,2569.98,16,20171213
590103,NIFTY BEES,1052.3,1062,1048,1050.01,100,20171213
590104,JUNIOR BEES,303,304,299.49,299.57,49,20171213
590106,BANK BEES,2540,2564.5,2510,2534.37,23,20171213
590107,KOTAK PSU BK,376.2,381.99,373,380.83,50,20171213
590113,HNGSNG BEES,2985,2985,2825,2825,560,20171213
590126,GRADIENTE,0.92,0.99,0.92,0.92,7900,20171213
590130,KANCO TEA,94.15,97,91.05,94.2,335,20171213
590134,MADRASFERT,40.8,41.15,39.9,40.05,53526,20171213
600180,HDFC BANK LT,1826,1851,1820,1826.65,747685,20171213
639207,MANPASAND,372,372,372,372,200,20171213
639844,EQUITAS,140,140,140,140,300000,20171213
700087,MUKUND CRPS,7.51,8.99,7.5,8.38,97,20171213
700133,3DPLM,67.4,67.4,67.4,67.4,1744,20171213
700134,VEDLRPS,10.45,10.47,10.44,10.47,13703,20171213
710055,UPLOCPS,14,14,14,14,4,20171213
717502,JSW NCPS,8.77,8.8,8.77,8.77,4706,20171213
717503,ZEE NCPS,9.99,10,9.99,10,1080,20171213
800253,SGB2016II,2705.5,2705.5,2705.5,2705.5,4,20171213
800254,SGBAUG24,2765,2765,2765,2765,2,20171213
800269,SGBJULY25,2750,2750,2750,2750,1,20171213
934784,LTFINNCDIV,1048.1,1048.1,1048.1,1048.1,15,20171213
934848,1050TCFS19A,1470.05,1470.05,1470.05,1470.05,40,20171213
934910,0SIFL18,1630,1630,1630,1630,5,20171213
934916,1075STFC18,1085,1085,1085,1085,21,20171213
934932,1152IIHF18,1030,1030,1030,1030,30,20171213
934953,1185ECL19C,1021,1039.99,1021,1039.99,210,20171213
935016,12IIHFL2020,1080.6,1080.6,1080,1080,70,20171213
935018,0IIHFL2020,1506.73,1506.73,1506.73,1506.73,1,20171213
935088,12ECL20I,1080,1082,1080,1082,731,20171213
935174,0MMFL20,1490,1490,1490,1490,400,20171213
935306,0MFL2020G,1550,1550,1550,1550,15,20171213
935309,BLUENCDSR2,10.3,10.3,10.25,10.25,124592,20171213
935310,BLUENCDSR3,10.6,10.6,10.4,10.4,84419,20171213
935321,990IFCI24F,1029.95,1030,1024,1026.18,182,20171213
935365,0ECL20,1300.01,1300.01,1300.01,1300.01,1,20171213
935383,849NTPC25,13.55,13.6,13.55,13.57,6765,20171213
935437,975SEFL18A,1080.6,1080.6,1000,1000,50,20171213
935461,1025SREI20,1005,1017,1005,1014,196,20171213
935510,752PFC30,1105,1105.15,1105,1105.15,139,20171213
935514,760PFC35,1150,1150,1145.01,1145.18,140,20171213
935540,714REC25,1026.6,1050,1026.6,1050,26,20171213
935574,753IRFC30,1125,1125,1125,1125,100,20171213
935580,739NHAI26,1101.09,1101.09,1101.09,1101.09,100,20171213
935582,735NHAI31,1150,1150,1150,1150,434,20171213
935584,76NHAI31,1171,1174,1170,1174,2758,20171213
935588,9MFL19,1002,1004.11,1002,1003.56,910,20171213
935594,925MFL19,1080.11,1085,1080.11,1085,120,20171213
935618,774IREDA31,1190,1190,1190,1190,600,20171213
935638,739HUDCO31,1180,1180,1180,1180,423,20171213
935642,764HUDCO31,1178,1178,1178,1178,55,20171213
935674,769HUDCO31,1120,1120,1120,1120,26,20171213
935692,850MFL18,1001.11,1003,1000.11,1003,510,20171213
935694,875MFL19,1001.02,1009.98,932,1009.98,6051,20171213
935696,825MFL21,1002,1002,1002,1002,108,20171213
935786,957EHFL26,1074,1074,1074,1074,10,20171213
935788,10EHFL26,1095.05,1097.5,1094.3,1094.41,183,20171213
935802,893DHFL26B,1036,1040,1035.15,1038.48,295,20171213
935806,920DHFL19B,1015.25,1015.25,1015.01,1015.01,52,20171213
935810,925DHFL21B,1066,1066,1066,1066,50,20171213
935814,930DHFL26B,1062,1062,1055.01,1058.51,1520,20171213
935832,910DHFL19B,1012.05,1012.1,1011,1012.1,32,20171213
935840,925DHFL23B,1045.95,1046,1045.95,1046,355,20171213
935892,975SIFL19,1048,1048,1048,1048,8,20171213
935896,960SIFL21,1011.5,1011.5,1005.1,1005.1,242,20171213
935904,89RHFL20B,1052,1052,1050.05,1050.05,49,20171213
935908,905RHFL22B,1052,1055,1051.85,1055,425,20171213
935912,915RHFL27B,1060,1064,1060,1064,140,20171213
935936,935SEFL22B,1007.2,1007.2,1007.2,1007.2,85,20171213
935952,875MFL19A,1086.86,1086.86,1086.86,1086.86,2900,20171213
935966,0MFL25,1040,1090.1,1040,1090.1,1321,20171213
935974,10KFL20,990,995,985.01,985.01,1750,20171213
935992,0SIFL20,1043,1043,1043,1043,21,20171213
936004,875MFL22,1008,1008,1000.01,1007,634,20171213
936010,900MFL22A,1056.1,1056.1,1055,1055,100,20171213
936050,925SEFL22,1000,1000,1000,1000,257,20171213
936062,950SEFL27,1007.15,1007.15,1007.15,1007.15,60,20171213
950495,843PFC22A,7726,7726,7726,7726,1,20171213
954045,1228PLL19,100000,100000,100000,100000,20,20171213
961693,SBIBONDSII,11105,11110,11105,11110,10,20171213
961699,IDFCBKBD1E,5160,5160,5155,5155,4,20171213
961700,IDFCBKBD1F,8150,8200,8001,8180,17,20171213
961703,SBIBIVR,11499.99,11500,11480,11480,49,20171213
961707,IIFCLBDIS3,1049,1049,1049,1049,5,20171213
961711,PFCBS1,5170,5200,5170,5200,8,20171213
961712,PFCBS2,8200,8325,8200,8315.01,53,20171213
961715,PFCBT1S1,5040,5040,5040,5040,4,20171213
961716,PFCBT1S2,8035,8035,8035,8035,4,20171213
961717,PFCBT1S3,5200,5200,5200,5200,12,20171213
961721,LTINF90122I,1081.62,1082.75,1081.62,1082.75,240,20171213
961722,LTINF9122II,1660.15,1668.01,1660.15,1664.72,555,20171213
961727,820NHAI22,1095,1095,1094.99,1095,2131,20171213
961730,830PFC2027,1168,1168,1168,1168,200,20171213
961733,HUDCO050322,1139.5,1139.5,1139.5,1139.5,100,20171213
961734,HUDCO050327,1222.95,1222.95,1222.85,1222.89,480,20171213
961737,870LNT22A,1057,1057.06,1057,1057.06,140,20171213
961738,870LNT22B,1585.2,1600,1585.2,1592.87,740,20171213
961740,890SREI17B,1500.1,1501,1497.02,1497.02,60,20171213
961744,812REC27,1165.1,1165.1,1165.1,1165.1,100,20171213
961748,722REC22TF,1048.1,1048.1,1048.1,1048.1,40,20171213
961749,738REC27TF,1090,1098,1085,1091.4,1132,20171213
961752,719IIFCL23,1094.18,1094.18,1094.18,1094.18,5,20171213
961760,704REC2028,1045.01,1050,1045.01,1050,1100,20171213
961765,751HUDCO28,1153,1160.05,1153,1160.05,250,20171213
961767,719HUDCO28,1105,1105,1105,1105,100,20171213
961773,704PFC2028,1085.01,1085.01,1085.01,1085.01,100,20171213
961779,871REC28,1188.56,1188.56,1188.56,1188.56,1000,20171213
961780,862REC33,1210,1210,1210,1210,119,20171213
961785,876HUDCO28,1215,1215,1205.01,1205.01,2010,20171213
961790,843NHPC23,1189,1189,1189,1189,40,20171213
961792,892NHPC33,1327,1327,1320,1323,690,20171213
961798,875IIFCL33,1222.51,1222.51,1222.51,1222.51,75,20171213
961803,879PFC28,1195,1195,1195,1195,1000,20171213
961804,892PFC33,1269,1269,1260,1265,565,20171213
961813,876HUDCO34,1340,1340,1340,1340,20000,20171213
961816,901HUDCO34,1364.9,1364.9,1360,1360,110,20171213
961822,891IIFCL34,1325.11,1325.11,1325.11,1325.11,1,20171213
961824,852NHAI24,1208.6,1214,1208.6,1214,159,20171213
961829,848IRFC24,1210,1210,1210,1210,10,20171213
961830,865IRFC29,1230,1249.5,1230,1249.5,1040,20171213
961839,880IREDA29,1285,1285,1285,1285,10,20171213
961841,880IREDA34,1313,1320,1313,1320,7,20171213
961851,900KPL29,1280,1280,1280,1280,5,20171213
961875,888REC29,1240,1240,1240,1240,200,20171213
961885,888IRFC29,1266.55,1275,1261,1273.93,843,20171213
961895,880IIFCL29,1260,1260,1257,1257.56,36,20171213
972490,NABARD10109,18666,18666,18666,18666,500,20171213
972536,NABARD31039,18378,18378,18378,18378,30,20171213
972608,IFCI150910A,4850.01,4861.25,4850.01,4861.25,12,20171213
972609,IFCI150910B,8220.01,8249,8220,8249,7,20171213
972655,IFCI010811B,19900,19900,19900,19900,10,20171213
972660,IFCI310111A,5190,5190,5150.01,5150.01,8,20171213
972661,IFCI310111B,8270,8270,8151,8201,40,20171213
972662,IFCI310111C,4998,4998,4998,4998,4,20171213
972663,IFCI310111D,7670.01,7672.07,7670.01,7672.07,12,20171213
972705,IFCI121211B,4870,4870,4755.01,4825,10,20171213
972713,IFCI150212A,7879,7900,7850.02,7885.13,38,20171213
972714,IFCI150212B,5150,5150,5126.05,5126.78,24,20171213
972715,IFCI150212C,7360,7400,7300,7400,18,20171213
972716,IFCI150212D,5100,5150,5100,5150,12,20171213
972719,IFCI310312A,7400,7425,7400,7425,12,20171213
972722,IFCI310312D,4302,4750,4302,4750,10,20171213
972883,893PTCIF22,5215,5250,5215,5231.25,12,20171213
972885,893PTCIF22A,8000,8018,8000,8018,32,20171213
972887,825PTCIF21A,8300,8300,8300,8300,4,20171213