Вы находитесь на странице: 1из 52

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

500002,ABB LTD.,1445.1,1452.8,1420,1428.95,2674,20180308
500003,AEGIS LOGIS,240,248.8,237.95,244.9,139413,20180308
500008,AMAR RAJA BA,786,800.85,775,794.45,33135,20180308
500009,A.SARABHAI,10.21,10.95,10.07,10.47,53451,20180308
500010,HDFC,1798,1802.3,1772,1797.5,268479,20180308
500012,ANDHRA PETRO,53,54.95,49.75,54.95,236045,20180308
500013,ANSAL INFRAS,21.1,21.15,19.65,19.9,89863,20180308
500014,APPLE FINANC,3.05,3.28,3.01,3.05,28741,20180308
500020,BOM DYEING,252.9,256.8,236.9,240.65,1188875,20180308
500023,ASIANHOTNR,264.1,279.5,264.1,270.05,661,20180308
500024,ASSAMCO,4.6,4.75,4.4,4.43,155700,20180308
500027,ATUL LTD.,2620.1,2638,2616,2616.95,219,20180308
500028,ATV PROJECTS,10.07,11,10.07,10.3,16281,20180308
500029,AUTOLITE(I),68,69.95,66.25,67.55,5653,20180308
500031,BAJAJ ELECT.,555.95,570,553.5,563.95,61795,20180308
500032,BAJAJHIND,11.25,11.35,10.65,10.88,2100303,20180308
500033,FORCE MOTR,2810,2875,2805,2838.6,20674,20180308
500034,BAJFINANCE,1634.65,1636.3,1595,1624.65,28882,20180308
500038,BALRAM.CHINI,96.2,97.5,84.65,89.9,1684043,20180308
500039,BANCO PROD.,220,220,209.7,214.9,31736,20180308
500040,CENTURY TEXT,1175.65,1177.3,1134.65,1169.75,35017,20180308
500041,BANNARI AMAN,1625,1625,1600.25,1600.55,2916,20180308
500042,BASF INDIA,2020.9,2072.45,1966.1,2042.65,2423,20180308
500043,BATA INDIA,700.05,720,696.45,714.9,11634,20180308
500048,BEML LTD,1205,1219.95,1111.85,1138.95,128697,20180308
500049,BHARAT ELECT,150,150.25,145,147.5,241227,20180308
500052,BHANSALI ENG,166,168.5,156.6,161.6,463000,20180308
500055,BHUSH STEEL,47.2,48.7,44.25,47.2,2224361,20180308
500058,BIHAR SPONGE,2.43,2.5,2.42,2.43,3690,20180308
500059,BINANI IND.,97.55,98.7,93.75,93.9,26556,20180308
500060,BIRLACABLE,59.5,59.95,56,57.85,4301,20180308
500067,BLUE STAR,800,810,771.6,784.2,5431,20180308
500068,DISA INDIA,6725,6725,6000,6131.65,125,20180308
500069,BNK CAPITAL,106.9,106.9,101.2,104.95,2858,20180308
500074,BPL LTD.,85.8,85.8,80.05,83,139855,20180308
500078,CAMPH.& ALL,999.9,999.9,960.3,965.8,2470,20180308
500083,CENTURY EXT,6.1,6.1,5.75,6.1,21993,20180308
500084,CESC LTD.,962.55,987.75,941.65,983.25,77378,20180308
500085,CHAMBAL FERT,152.55,155.5,151,152.25,123726,20180308
500086,EXIDE IND.,206.5,209.95,202.5,208.55,91357,20180308
500087,CIPLA LTD.,582.9,582.9,573.8,576.7,39191,20180308
500089,DIC INDIA,497,505,490,505,120,20180308
500092,CRISIL LTD,1959.95,1959.95,1922,1929.25,1646,20180308
500093,CGPOWER,78,79.3,73.65,78.9,129778,20180308
500096,DABUR (I),325,328.7,319.05,325,3038616,20180308
500097,DALMIASUG,89,89,77,78.55,61686,20180308
500101,ARVIND Ltd,393,398.35,383.15,396.1,89467,20180308
500102,BALARPUR IND,12.9,12.9,12.22,12.78,394366,20180308
500103,BHEL,85.8,86.6,83.8,86,1114041,20180308
500104,HIND.PETRO,359,363.9,353.75,360.85,105528,20180308
500106,IFCI LTD,21,21.35,20.3,21.1,868842,20180308
500108,MAHA.TELE,21.35,21.5,20.1,20.7,472780,20180308
500109,MRPL,116.5,117.65,113.5,116.9,94986,20180308
500110,CHENNAI PET.,347.25,348.5,336.35,343.8,36943,20180308
500111,REL.CAP.,426.5,426.5,408,421.3,934006,20180308
500112,STATE BANK,247,257.5,244.4,256.75,1871880,20180308
500113,STEEL AUTH.,74.1,75.5,72.2,74.2,1084724,20180308
500114,TITAN,819,821.9,808.05,817.2,43273,20180308
500116,IDBI BANK L,81,82.55,73.15,74.85,7486837,20180308
500117,DCW LTD.,34.7,36.35,32.95,36.05,184000,20180308
500119,DHAMPUR SUGA,160.5,160.5,144.05,149.3,107897,20180308
500120,DIAMINES&CHM,101.5,104.9,99.25,101.95,2812,20180308
500123,ELANTAS,2006.15,2100,2000,2061.85,1451,20180308
500124,DR.REDDY'S,2164.85,2180.3,2128.45,2145.5,14730,20180308
500125,E.I.D.PAR,300,302.75,290,299.2,476189,20180308
500126,MERCK LTD,1491.1,1522.65,1475,1501.9,6718,20180308
500128,ELEC.CASTING,28.25,28.65,27.4,28.2,156440,20180308
500132,EMPEE SUGARS,3.98,3.98,3.91,3.91,7923,20180308
500133,ESAB INDIA,752,766,741.5,763.95,490,20180308
500135,ESSEL PROP,254.15,260.7,244,253.3,4435,20180308
500136,ESTER INDUS.,60,60.35,57.05,59.8,28299,20180308
500139,FEDDERELEC,71.5,71.5,68.55,68.95,46054,20180308
500141,FERRO ALLOYS,8.4,8.7,7.99,8.05,298226,20180308
500142,FGP LTD.,1.16,1.16,1.16,1.16,1000,20180308
500144,FINOL. CABLE,706,711.55,697.05,709.4,16942,20180308
500147,CMI FPE,909,928.85,890,927,1659,20180308
500148,UFLEX LTD,353.85,353.85,342,349.05,31816,20180308
500150,FOSECO INDIA,1550,1559,1503,1550.4,471,20180308
500153,GANESH BENZO,83.95,85.3,82.1,85,100595,20180308
500155,GARDEN SILK,35.25,35.25,33.8,34,6755,20180308
500159,METROGLOBL,78.25,79.55,77,78,1653,20180308
500160,GTL LTD.,11.44,11.7,10.55,11.03,114015,20180308
500163,GODFREY PH,822,824.5,795,809.6,9646,20180308
500164,GODREJ IND,545,551.95,543.95,550.75,13555,20180308
500165,KANSAI NERO,489.2,492.5,472.6,489.3,8649,20180308
500166,GOODRICKE,330,335,317,330.5,10191,20180308
500168,GOODYEAR (I),1185,1189.9,1161.5,1178.65,5266,20180308
500170,GTN INDUS,13.9,14.25,13.8,13.85,5171,20180308
500171,GHCL LTD,274.4,275.5,256.3,273.8,47614,20180308
500173,GUJ.FLOURO,770.75,785,751,777.15,4228,20180308
500179,HCL INFOSYS,55.95,56.25,53.35,55.35,720820,20180308
500180,HDFC BANK,1859.95,1859.95,1833.1,1851.45,644880,20180308
500182,HEROMOTOCO,3562.45,3597.3,3543.2,3585.65,6427,20180308
500183,HIMACHAL FUT,26.9,27.35,25.6,27,2381321,20180308
500184,HSCL,146.3,150,141,145.6,215872,20180308
500185,HIND.CONSTN.,31.5,31.85,30.4,31.5,1261280,20180308
500186,HIND.OIL EXP,105,105.5,97.5,103.3,331016,20180308
500187,HSIL,423.6,423.6,401.45,413.95,14066,20180308
500188,HINDUS.ZI,310,314.9,305,313.35,95741,20180308
500189,HINDUJA VENT,763.65,770.35,721,723.25,3112,20180308
500191,HMT LTD.,31.5,31.8,30.25,30.85,8666,20180308
500192,PRAG BOSIMI,3.36,3.37,3.36,3.36,1900,20180308
500193,HOTEL LEELA.,17.7,17.75,17.25,17.55,67950,20180308
500199,I.G.PETRO,659,667.15,627.95,661.8,5048,20180308
500201,IND.GLYCOLS,470.7,483,438.3,460.6,60136,20180308
500206,MARGO FIN,14.05,14.05,14.05,14.05,286,20180308
500207,INDO RAMA,31.5,31.65,30,31.25,34302,20180308
500209,INFOSYS LTD,1144,1165,1144,1156.7,207644,20180308
500210,INGERSOLL,720.7,720.7,701.5,713.85,2540,20180308
500211,INSILCO LTD.,24.7,25,23.95,24,10480,20180308
500212,INTEG.FIN.SE,40,40,40,40,25,20180308
500213,INTER.TRAVEL,174.5,177,174.5,176.3,2889,20180308
500214,ION EXCHANGE,480,484.9,461,470.4,4638,20180308
500215,AGRO TECH FO,639.35,639.35,620,625,1826,20180308
500219,JAIN IRRIG,105.55,107.05,99.95,105.4,1503605,20180308
500220,JASCH INDUST,67.1,67.95,67,67,1240,20180308
500223,JCT LTD,3.05,3.09,2.97,3.02,437152,20180308
500227,JINDAL POLYF,337.4,340.4,328.3,335.75,17201,20180308
500228,JSWSL,292.1,295.5,284.4,289.35,454795,20180308
500231,UMANG DAIR,87.15,89,86.35,88.7,3643,20180308
500233,KAJARIA CER.,549,554.95,536,551.15,15044,20180308
500234,KAKATIYA CEM,275.2,275.6,259.6,263.3,3643,20180308
500235,KALYANI STEL,293.1,304.9,284.95,297.25,33725,20180308
500238,WHIRLPOOL,1510,1530,1490,1510.35,7542,20180308
500239,KG DENIM,56.5,57.2,53.35,56,18908,20180308
500240,KINETIC ENG.,70.65,75,70.65,72,20847,20180308
500241,KIRL.BROS.,324.95,324.95,317,321.65,3126,20180308
500245,KIRL.FERROUS,87.05,88.85,85.35,86.35,154139,20180308
500247,KOTAK MAH.BK,1087,1093.3,1075,1081.1,27536,20180308
500249,KSB PUMPS,800,800,777.85,785.3,643,20180308
500250,L.G.BALKRISH,1030,1045,1000.25,1040.45,451,20180308
500251,TRENT LTD.,312.85,338.85,311.95,332.75,55556,20180308
500252,LAKSHMI MACH,6310,6520,6220,6485.65,2457,20180308
500253,LIC HOUS.FIN,497,497,477.5,485.55,132115,20180308
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,804372,20180308
500255,LML LTD.,7.77,8.07,7.77,7.85,57860,20180308
500257,LUPIN LTD.,761,783,750,771.3,108527,20180308
500259,LYKA LABS,55,55,51.15,51.35,20627,20180308
500260,RAMCOCEM,725,734.3,722,731.5,2672,20180308
500264,MAFATLAL IND,270,279.9,265.05,278.8,1929,20180308
500265,MAH.SEAMLESS,452,461.5,450,459.4,9346,20180308
500266,MAH.SCOOTER,2327,2327,2280,2286.2,554,20180308
500267,MAJESTIC AUT,136.1,140.95,136,138.1,6881,20180308
500268,MANALI PETRO,35.15,35.75,34.3,34.95,138937,20180308
500271,MFSL,483.6,486.7,473,480.45,38392,20180308
500277,MID INDIA IN,0.55,0.55,0.55,0.55,245,20180308
500279,MIRC ELECT,49.3,49.45,46.2,49.05,154872,20180308
500280,CENTURY ENKA,320,325,314.2,316.5,8152,20180308
500284,LORDS CHLORO,60.6,62,59.8,62,1527,20180308
500285,SPICEJET LTD,124.85,134.6,121,133.05,2832903,20180308
500288,MOREPEN LAB.,32.5,32.75,30.65,31.95,413304,20180308
500290,MRF LTD.,70777,70777,69900,70302.7,308,20180308
500292,HEIDEL CEM,152.55,154,147.05,150.15,14234,20180308
500294,NCC,120.3,120.85,116.7,120.1,481185,20180308
500295,VEDL,313.7,316.7,302.05,308.4,535644,20180308
500296,NAHAR SPG.,98.05,99.25,94.55,95.9,26726,20180308
500298,NAT.PEROXIDE,2540,2600,2453,2476,7256,20180308
500300,GRASIM IND.,1128.85,1130.1,1089.7,1098.75,33413,20180308
500302,PEL,2317.85,2345,2279.05,2330.2,16279,20180308
500304,NIIT LTD.,88,90.45,87.3,89.65,34573,20180308
500306,JAYKAY,7.35,7.99,7.09,7.8,7305,20180308
500307,NIRLON,204.05,217.85,204.05,207.25,6189,20180308
500312,ONGC CORPN,181.1,182.5,179.35,180.15,196478,20180308
500313,OIL COUNTRY,40,40.85,37.6,38.7,7017,20180308
500314,ORIENT HOTEL,44.9,44.9,40.55,44.4,69544,20180308
500315,ORINTAL BANK,93.5,94.9,91.85,94.2,414321,20180308
500317,OSWAL AGRO.,13.65,13.65,12.55,12.55,9908,20180308
500319,INDIAN SUCRO,30,30,27.55,27.55,19218,20180308
500322,PANYAM CEMEN,40.3,44.3,39.3,42.6,42327,20180308
500325,RELIANCE,899.7,913.9,894.3,911.6,312892,20180308
500327,PILITA,13,13.4,12.26,12.28,41078,20180308
500330,RAYMOND,891.15,909.95,879.55,906.65,55342,20180308
500331,PIDILITE,876,880.5,859,870.65,20705,20180308
500333,PIX TRANS,140,143.85,120.2,133.4,36748,20180308
500335,BIRLA CORPN.,830,836.7,805.85,810.8,3305,20180308
500336,SURYA ROSHNI,398,409.2,384.15,403.1,28886,20180308
500337,PRIME SECUR.,45,45.1,43,44.2,21007,20180308
500338,PRISM CEMENT,115.95,120,114.5,119.65,98153,20180308
500339,RAIN,373.95,383.75,366.2,381.9,511742,20180308
500343,AMJLAND,24,25.7,24,24.4,9368,20180308
500346,PUN.COMMUNI.,38.8,38.8,37.05,37.05,125,20180308
500350,RSWM LTD,333.6,341.6,325,339.7,11623,20180308
500354,RAJSH.SUGAR,32.8,32.8,29.5,30.5,5971,20180308
500355,RALLIS INDIA,228.5,230,224,225.65,10656,20180308
500356,RAMANEWS,26.95,26.95,26.3,26.6,28999,20180308
500357,RAMA PAPER,11.48,11.48,11.48,11.48,2000,20180308
500360,RAPICUT CARB,69.05,71.5,67.1,68.4,3945,20180308
500365,RMGALLOY,12.68,12.68,12.68,12.68,6302,20180308
500366,ROLTA (I),61.95,63.25,60.6,61.15,388635,20180308
500367,RUBFILA INT.,75.5,77.5,72.2,75.35,48960,20180308
500368,RUCHI SOYA,17.25,17.5,17,17.25,155593,20180308
500378,JINDAL SAW,126.2,127.85,120.75,124.9,244587,20180308
500380,JK LAKSHMI,418.15,425,408.55,415.4,3689,20180308
500387,SHREE CEMENT,16330,16438.7,16000,16095.5,306,20180308
500388,SHREE KRISHN,35,37.15,34.35,34.4,2976,20180308
500390,REL INFRA,418,428.75,409.8,425.7,364258,20180308
500399,STEELCO GUJ.,7.45,7.56,6.5,6.96,42406,20180308
500400,TATA POWER,78.9,80.3,77,79.9,1355700,20180308
500402,SPMLINFRA,102.65,108.25,101.6,106.6,1066,20180308
500403,SUNDARAM FAS,557,573,555.95,566.5,22641,20180308
500404,SUNFLAG IRON,82.5,84,79.75,83.25,468056,20180308
500405,SUPREME PET,355,358.1,350,356.2,3303,20180308
500407,SWARAJ ENGIN,1910,1931.95,1890,1915.35,730,20180308
500408,TATA ELXSI,1002,1011.05,992,1003.85,22784,20180308
500410,ACC LTD,1580,1581.2,1542.25,1544.9,16901,20180308
500411,THERMAX,1164.4,1171.95,1155.05,1167.5,204,20180308
500412,THIRUMALAI,1921,1925.1,1810,1834.9,13133,20180308
500413,THOMAS COOK,255.05,260.8,254.5,257.95,14842,20180308
500414,TIMEX GROUP,45.6,47.85,44,47.85,41778,20180308
500418,TOKYO PLAST,101.05,107.8,101.05,102.8,2092,20180308
500420,TORRENT PHAR,1340,1340,1310,1316.25,6485,20180308
500422,TRANSCHEM,31.7,34.45,31.65,33.45,930,20180308
500425,AMBUJA CEME,236.65,237.65,231.75,236.25,63354,20180308
500426,UTLINDS,6.75,7.18,6.75,6.97,6060,20180308
500429,UNIPHOS ENT.,80.15,86.8,77.95,84.95,32857,20180308
500439,VARD HOLDNG,4180,4195,4152,4189.1,33,20180308
500440,HINDALCO,226.9,227.3,218,222.65,392105,20180308
500444,WEST COAS PA,265.4,280,244.3,250.05,23270,20180308
500449,HIND.ORG.CHM,23,23,21.4,22.85,209278,20180308
500456,PAS.ACRYLON,25.35,26.15,24.25,25.15,114108,20180308
500459,PROCTER &GAM,9241,9299,9183.75,9275.8,1578,20180308
500460,MUKAND LTD.,68.15,68.5,62.6,65.15,60380,20180308
500463,AGCNET,112.05,112.05,112,112,50,20180308
500464,UCAL FUEL,257,259,245.05,248.7,10561,20180308
500467,HARR.MALAYAL,82.4,86.05,78.5,80,25063,20180308
500469,FEDERAL BANK,90.75,94.4,88.8,93.1,716363,20180308
500470,TATA STEEL,654.55,660.4,632.4,635.2,621853,20180308
500472,SKF INDIA,1702.5,1725,1679.6,1719.55,2487,20180308
500477,ASHOK LEYL.,143.2,144.9,142.7,144.1,1187863,20180308
500480,CUMMINS (I),784,790,776.05,782.95,12859,20180308
500483,TATA COMM,617.05,620,609.95,617.8,28526,20180308
500488,ABBOTT (I),5726,5726,5550,5607.7,474,20180308
500490,BAJ HOLD INV,2761.65,2784.3,2718,2724.2,220,20180308
500493,BHARAT FORGE,745.55,755.7,737.05,749.3,117104,20180308
500495,ESCORTS LTD.,837.85,858,832.5,855,93975,20180308
500500,HIND.MOTORS,8.2,8.55,7.86,7.9,61325,20180308
500510,LARSEN & TOU,1263.25,1289.6,1259.7,1283.25,117700,20180308
500520,MAH & MAH,715,729.8,708,727.25,203343,20180308
500530,BOSCH LTD,18000,18140.7,17700,18097.3,855,20180308
500540,PREMIER LTD,26.05,26.75,26.05,26.4,759,20180308
500547,BHARAT PET.,445,446.25,431.8,442.4,94296,20180308
500550,SIEMENS LTD.,1095.4,1107.9,1081,1101.25,14278,20180308
500570,TATA MOTORS,350.55,351.8,341.75,345.9,471093,20180308
500575,VOLTAS LTD,631,635.55,627.6,631.95,104517,20180308
500620,GREAT EASTE,358.95,358.95,352,355.5,2341,20180308
500645,DEEPAK FERT.,330,334.95,310.35,317.05,87652,20180308
500650,EXCEL INDUST,880,885.45,846,864.65,2602,20180308
500655,GARWARE POLY,175,175.95,170,174.65,3212,20180308
500660,GLAXOSMITH,2280.05,2291,2260,2279.15,1623,20180308
500670,GUJ.NARMADA,422.7,426.25,405.85,410.5,219709,20180308
500672,NOVARTIS,624.05,630.05,617,620.5,5641,20180308
500674,SANOFI,5044.5,5100,5002,5069.65,148,20180308
500676,GLAXOSMITHKL,6633.3,6637.85,6565.1,6571.6,71,20180308
500680,PFIZER LTD.,2180,2198.8,2150.2,2183.05,2538,20180308
500690,GUJ.ST.FERT,121.6,123,118.7,121.9,226276,20180308
500696,HIND UNI LT,1289,1303.5,1284.1,1293.4,148970,20180308
500710,AKZOINDIA,1775.25,1775.95,1756.1,1770.1,111,20180308
500730,NOCIL LTD,197.15,199.35,191.3,196.45,282672,20180308
500770,TATA CHEM.,684.15,694.9,667.45,692.55,30406,20180308
500777,T.P.L.,54.55,54.55,50.65,53.45,36560,20180308
500780,ZUARIGLOB,186.9,189.55,179.35,186.6,13376,20180308
500790,NESTLE (I),7759,7780,7706,7711.8,1116,20180308
500800,TATAGLOBAL,270,273.45,264.8,272.65,288372,20180308
500820,ASIAN PAINTS,1113.35,1129.5,1108.35,1125.6,152864,20180308
500825,BRITANIA IND,4888,4918.45,4830,4848.55,76338,20180308
500830,COLGATE PALM,1047.25,1049.9,1031.45,1035.1,12217,20180308
500840,EIH LTD.,165.25,176.65,164,171.95,12047,20180308
500850,INDIAN HOTEL,132.5,133.25,128.3,129.25,85717,20180308
500870,CASTROL,200.2,203.5,197.9,202.6,137337,20180308
500875,ITC LTD.,260,262,258,258.5,722838,20180308
500877,APOLLO TYRES,256,260.9,252.5,259.3,93816,20180308
500878,CEAT LIMITED,1544,1559,1510.5,1544.6,21354,20180308
500890,MODI RUBBER,90.05,90.05,90.05,90.05,50,20180308
500940,FINOLEX IND.,640,645.05,631.3,633.3,8313,20180308
500945,VALUE IND L,5.25,5.25,5.25,5.25,5158,20180308
501148,DALAL ST INV,134.3,136.9,134.3,134.3,259,20180308
501150,CENTRUM CAP,59.1,61.4,57.15,61.05,448785,20180308
501179,OSCAR INV.,102,103,97,99.9,1091,20180308
501242,TCI FINANCE,26.2,27.85,26.2,27.05,8867,20180308
501295,INDUS.INV.TR,107.75,107.75,107.75,107.75,1,20180308
501298,INDUS.&PRUD.,1206,1229.95,1190,1229.95,107,20180308
501301,TATA INVEST.,770.05,776,759,766.25,2670,20180308
501343,MOTOR&GEN.FI,39.9,41.95,39.3,40.1,2414,20180308
501370,WALCHAND PF,120.15,120.4,117,118.85,2671,20180308
501391,W.H.BRADY,175,175,174,174,126,20180308
501421,SOLIX TECHNO,109.95,109.95,109.95,109.95,3500,20180308
501423,SHA ENG PLA,1170,1235,1150.85,1201.05,3981,20180308
501425,BOM.BURMAH,1399.7,1400.95,1340.8,1353.15,17533,20180308
501455,GREAVES COTT,120,121.8,117.5,119.35,133726,20180308
501477,MULLER & PHI,106,110.25,106,110.25,240,20180308
501700,INDIA NIVEH,35.55,36.05,35.55,36.05,6400,20180308
501848,GLOBAL OFFS,27.55,27.55,26.95,26.95,7257,20180308
502015,ASSOC.STONE,33.05,33.5,32,32.7,34824,20180308
502090,SAGAR CEM.,943.3,943.35,914.3,921.25,450,20180308
502137,DECAN CEMENT,548,548,530,540.35,20399,20180308
502157,MANGALAM CEM,304.4,330.75,303.1,328.8,11913,20180308
502165,OCL INDIA L,1248,1259.95,1248,1258.35,321,20180308
502168,N C L IND.,209.7,214.7,204.6,207.1,48896,20180308
502175,SAURAS.CEM.,71.35,73.7,68.7,72.95,46421,20180308
502180,SRI DIGV CEM,24.3,24.75,23.5,24.45,66225,20180308
502219,BOROSIL GLAS,898,908,885,891.2,6514,20180308
502281,TRIVENI GLAS,14.5,15,14.2,14.35,4229,20180308
502330,IPAPPM,294.25,294.4,287,289.45,10030,20180308
502355,BALKRISH IND,1021.45,1029.95,1009.5,1022.6,280343,20180308
502407,NATH PULP,41,42.95,41,41.05,109,20180308
502420,ORIENT PAPER,39.55,39.55,37.75,38.6,28417,20180308
502445,CITADEL,78.05,78.05,78.05,78.05,1,20180308
502448,ROLLATAINER,4.6,4.9,4.45,4.85,27512,20180308
502450,SESHA.PAPER,827.25,830.5,800.45,825.25,1074,20180308
502587,RAMA PULP,53.8,53.8,51.5,51.8,38423,20180308
502742,SINTEX IND.,18.75,19.15,17.65,18.4,761134,20180308
502761,BLUE BLEND,23.8,23.8,22.15,22.25,30300,20180308
502820,DCM LTD.,97.6,98.9,96.5,97.85,6147,20180308
502865,FORBES & CO,3160,3215,3015,3121.5,6611,20180308
502873,H.P.COTTON,33,36.6,32,36,2205,20180308
502901,JAMSHRI RANJ,13,13,13,13,500,20180308
502937,KESORAM IND,118.1,118.5,112.2,116.75,133602,20180308
502958,LAKSHMI MILL,3386,3456,3386,3400.25,40,20180308
502986,VARDH TEXT,1313.1,1350,1309,1325.6,345,20180308
503015,MODERN INDIA,43,43,43,43,200,20180308
503031,PENLAND LTD,23.1,24.25,22.5,24.05,157650,20180308
503100,PHOENIX MILL,671.35,716.3,660,702,18584,20180308
503101,MARATHON NEX,459.05,468,450,465.75,1400,20180308
503127,RAJA BAHADUR,1280,1281,1280,1281,24,20180308
503162,REL.CHEMOTX,84.9,89.95,84.9,88.7,4907,20180308
503169,RUBY MILLS,307.2,309.5,298.5,304.8,3250,20180308
503229,SIMPLEX REAL,96,96,96,96,91,20180308
503310,SWAN ENG,193.4,197.1,192,193.75,189095,20180308
503349,VICTORIA MIL,3460,3500,3350,3386.85,78,20180308
503657,VEER ENERGY,27.35,28.4,22.15,24.7,200047,20180308
503722,BANSW.SYNTEX,110.95,110.95,106,108.15,4847,20180308
503776,MODIPON,29.7,29.7,28.5,28.5,300,20180308
503804,SHRI DINESH,183.45,183.45,178,179.9,53,20180308
503806,SRF LIMITED,1812.6,1855,1778.4,1847.75,4593,20180308
503811,SIYARAM SILK,623,623,595,605.05,546,20180308
503831,FOMENTO HOTE,126.05,135.7,126.05,130,202,20180308
503837,SHREE RAJSYN,15.75,15.75,15.75,15.75,40,20180308
503960,BHARAT BIJLE,1619.4,1622,1527.1,1559.5,5732,20180308
504000,ELPRO INTER,47.7,47.7,46,46.15,4726,20180308
504008,EMCO LTD.,16.3,16.45,15.65,16.3,44485,20180308
504028,GEE LTD,46,46.8,45,45,3456,20180308
504036,HIND.RECT,133,134,128,128.5,6751,20180308
504058,NIPPOBATRY,857.9,857.9,816.2,820.9,1017,20180308
504067,ZENSAR TECH.,894.55,908,885.1,900.2,5522,20180308
504076,JYOTI LTD.,46,49.05,44.6,49.05,12283,20180308
504092,INDOKEM LTD.,24.75,24.75,22.5,23.25,2911,20180308
504093,PANA ENERG,378.8,382,360.9,367.85,4478,20180308
504112,NELCO LTD.,159.8,161,148.5,156.9,155871,20180308
504132,PERM MAGNETS,93,94.35,87,91.8,3419,20180308
504176,HIGH ENERGY,441.1,461,412.5,436,180,20180308
504180,STD.BATTERY,9.22,9.22,9.22,9.22,156,20180308
504212,UNIV.CABLE,133.3,133.5,122.85,125.8,8225,20180308
504220,W.S.INDUSTR.,6,6,6,6,1300,20180308
504240,DELTON CABLE,23.3,25.6,23.3,25.6,390,20180308
504258,LAKSHMI ELEC,634,645,634,637.6,1283,20180308
504273,TUMUS ELECTR,75.9,75.9,75.9,75.9,3000,20180308
504286,DELTA MAG,58,58,58,58,345,20180308
504340,CONFINT,4.29,4.29,4.29,4.29,8,20180308
504378,NYSSACORP,1.42,1.49,1.42,1.49,125511,20180308
504380,VINADITYA TR,0.3,0.3,0.3,0.3,10300,20180308
504605,UNI ABEX,604.95,605,580,580,703,20180308
504614,SARDA ENMIN,445,446,422,436.05,21671,20180308
504646,BHAGWATI AUT,119.85,119.85,107.25,112.2,10853,20180308
504673,UNIV.PRIME,2.26,2.26,2.26,2.26,500,20180308
504701,GONTER PEIP,6.78,6.78,6.78,6.78,99,20180308
504713,HIND.WIR LTD,46.4,46.4,45,46.4,10250,20180308
504741,IND.HUME PIP,372.05,372.6,362.3,365.15,4759,20180308
504786,INVEST &PREC,432.85,434.7,414.4,420,4836,20180308
504840,KAIRA CAN CO,1162.95,1162.95,1140.6,1142,268,20180308
504879,ORIENT ABRAS,38.45,39.05,37.3,37.95,10574,20180308
504903,RATHI ST,2.66,2.66,2.65,2.65,498,20180308
504918,SANDUR MANG.,1190.6,1203.95,1112,1143.75,8088,20180308
504959,STOVAC IND.,3000,3050,2998,3036.35,1154,20180308
504961,TATA YODOGAW,63.2,63.2,60.05,60.05,8517,20180308
504966,TINPLATE,209,211.15,195.35,201.9,251612,20180308
504973,TIFHL,685,685,665.05,682.85,2896,20180308
504988,WELCAST,845,869.9,816.85,859.95,111,20180308
505010,AUTO AXLES,1427.8,1459.1,1400,1438.9,1531,20180308
505029,ATLAS CYCLES,189,189,177.2,179.65,3027,20180308
505036,AUTO COR.GOA,1125,1170,1125,1160,2932,20180308
505075,SETCO AUTO,56.55,56.6,53.85,55.75,359233,20180308
505141,SCOOTERS IND,63,63,63,63,3449,20180308
505160,TALBROS AUTO,272.35,274,260,270.9,3863,20180308
505163,ZF STEERING,1083.95,1083.95,1051.25,1074.85,4497,20180308
505192,SMLISUZU,779.95,798,772.35,794.15,2860,20180308
505196,TIL LTD.,477,484,455.3,478.3,1167,20180308
505200,EICHER MOTOR,27538,27790,27450,27702.3,6073,20180308
505216,ALFRED HERB,1000,1000,1000,1000,20,20180308
505230,CIMMCO,88.75,92.5,88.35,88.85,1903,20180308
505232,VELJAN,990,990,956.05,970,230,20180308
505242,DYNAMAT.TECH,1720.15,1748,1645.1,1698.25,440,20180308
505250,G.G.DANDEKAR,73,74.6,70.55,73.95,401,20180308
505255,GMM PFAUDLER,709.8,709.95,683.5,693.45,1200,20180308
505283,KIRLOSAR PN,910,924,896.15,900.1,635,20180308
505299,KULK-POWER,60,63.85,59.45,60.5,1809,20180308
505302,LAXMI AUTOLM,68,68.55,64.6,68.55,357,20180308
505320,LYNX MACH.,37.5,39.35,37.5,39.35,750,20180308
505324,MANUGRAPH IN,46.15,47.25,44.85,45.5,20365,20180308
505343,MONOTYPE IND,2.2,2.2,2.2,2.2,241150,20180308
505355,NESCO LTD,566,570,560.35,564.65,8917,20180308
505358,INTEGRA ENG,53,55,52.7,54.1,13210,20180308
505368,REVATHI EQU.,583.7,585,570,572.4,207,20180308
505400,TEXINFRA,58.9,59.6,54.55,58.1,57215,20180308
505412,WENDT(INDIA),2718.75,2718.75,2551,2616.15,2166,20180308
505502,PSITINFRA,53.3,54,53,53.05,14218,20180308
505506,AXONVL,2.74,2.74,2.74,2.74,1,20180308
505509,RESPON IND,44.65,44.65,41.55,42.45,10845,20180308
505515,SHYAMKAM INV,21.8,21.8,21.8,21.8,16,20180308
505523,MAHA CORP,0.29,0.29,0.29,0.29,300,20180308
505526,DOLAT INV.,10.64,10.64,10.64,10.64,9590,20180308
505533,WESTLIFE DEV,317.9,317.9,300,305.25,29191,20180308
505537,ZEE ENTER,565.5,569.6,561,564.2,14393,20180308
505576,GOLDCORP,51.05,55.95,50,55.95,802,20180308
505590,SVPGLOB,370,371.1,357.3,369.4,25505,20180308
505650,SKYL MILLAR,3.79,3.79,3.51,3.75,630,20180308
505665,ANTIF BEARNG,432,437.95,425.05,437.9,486,20180308
505681,BIMETAL BEAR,574.25,588,574.1,577.45,190,20180308
505688,BHARAT GEARS,175,175,170.3,172.65,2665,20180308
505700,ELECON ENG,82,82,78.5,79.85,66610,20180308
505710,GRAUER& WEIL,60.45,62.65,57.05,62.3,250169,20180308
505712,GUJ.AUTO GE,276,280,272.95,275.8,3527,20180308
505714,GABRIEL(I),145.5,146.65,141.2,142.9,15584,20180308
505720,HERC.HOISTS,120.95,121,115.25,118.65,4160,20180308
505726,IFB IND.LTD.,1304.05,1342.25,1283.9,1332.95,2222,20180308
505729,SINGER INDIA,51.55,53,50.6,51.3,67518,20180308
505737,INTER.COMBUS,460,470,410.2,432.4,3551,20180308
505744,FED MOG GOE,469,475,454.05,466.15,3345,20180308
505750,JOSTS ENG.,1150,1179.95,1059,1105.2,965,20180308
505790,SCHAEFFLER,5201,5338.1,5170,5278.3,169,20180308
505800,RANE HOLDIN,2723.9,2738,2635.25,2704,852,20180308
505827,SNL BEARINGS,373.25,374.6,365,373,1356,20180308
505840,JAIPAN INDUS,40.1,42,39.9,41.9,3811,20180308
505850,MANCREDIT,3.65,3.7,3.33,3.51,601524,20180308
505854,TRF LTD.,205,206.8,196,200.7,3117,20180308
505872,WPIL LTD.,541,549,532,544.4,20018,20180308
505890,KENNAMETAL,735,740,727.4,733.7,3591,20180308
505978,TRITON VALVE,1805,1910,1805,1840,385,20180308
506022,PRAKASH IND.,173.5,185.35,166.85,180.45,834711,20180308
506074,ARSHIYA,87.5,95,78.35,80.15,204372,20180308
506076,GRIND NORTON,496.1,525,495,517.15,2431,20180308
506079,LAKSHMI PREC,47,47,45,46,207,20180308
506105,STANROSE MAF,146.05,148.8,145.05,148.55,527,20180308
506109,GENESYS INT.,271.1,275,263,264.75,13447,20180308
506128,PARNAXLAB,51.15,52.9,50,52.1,6849,20180308
506146,VISAGAR POL,0.99,1.07,0.99,1.04,349451,20180308
506184,KANANI IND,9.5,9.5,9.3,9.3,87,20180308
506186,GALAXY ENTER,19.5,21,19.5,21,1850,20180308
506194,ARIH SUPER,135,136.55,124.1,128.2,78510,20180308
506197,BLISSGVS PH,183.65,184.05,180,180.7,45010,20180308
506222,INEOSSTYRO,905,905,873.1,897,41247,20180308
506235,ALEMBIC LTD.,62,62.5,60.7,61.15,107802,20180308
506248,AMINES&PLAST,71.75,71.75,65.2,66.35,14492,20180308
506260,ANUH PHARMA,165,167.85,164.05,164.25,4216,20180308
506261,MODISON MET.,63,64.15,60,61.5,27277,20180308
506285,BAYER CROP,3902.55,3983.45,3863.65,3934.45,504,20180308
506390,CLARI CHEM,568,568,542.5,544.95,5450,20180308
506395,COROM INTER,542.3,542.3,520,521.95,9300,20180308
506401,DEEPAK NITR.,243.45,247.7,229,236.55,54561,20180308
506405,DHARAMSI CHM,104,104,100.5,103,13600,20180308
506414,DIL LTD,3321.45,3321.45,3265.05,3321.45,3904,20180308
506480,GOCLCORP,526.9,530.95,515.95,530.95,1995,20180308
506520,JAYSHRI CHEM,13.65,13.74,12.65,12.91,44325,20180308
506522,JL MORISON,1332.1,1437.95,1324,1419.85,1034,20180308
506525,KANORIA CHEM,74.15,74.5,70.3,71.35,15091,20180308
506528,KELTECH EN.,1300,1300,1190,1251.25,1067,20180308
506532,NITTA GELA,213.15,213.95,204.25,206.1,8779,20180308
506579,ORIENT.CARB.,1113.1,1114.9,1075,1089.25,1198,20180308
506590,PHIL.CARBON,1070,1084.95,1020,1031.85,43232,20180308
506597,AMAL PRODUCT,147,147,137,139.35,9866,20180308
506605,POLYCHEM,363.05,414.85,363.05,373.1,164,20180308
506618,PUN.CHEM,386.6,412,375,398.45,10836,20180308
506642,SADHANA NITR,218.75,218.75,218.75,218.75,824,20180308
506655,SUDARSH.CHEM,432.5,432.5,420.1,421.5,3478,20180308
506685,ULTRAMARINE,316,328.5,301.25,306.45,15869,20180308
506687,TRANSPEK,1250,1250,1230,1247.05,3893,20180308
506690,UNICHEM LAB,335,335,327.2,329.45,18926,20180308
506720,ZANDUREALTY,1844,1855,1775,1784.95,527,20180308
506734,MYS PETRO,124.2,127.5,122.2,123.55,373,20180308
506767,ALKYL AMINES,614.5,614.8,597.5,604,803,20180308
506808,TUTICORIN.,12,12,11.58,11.58,1336,20180308
506820,ASTRAZEN.PH.,965,991.65,944,982.15,1959,20180308
506852,PUN.ALKALI,32,32,29.3,29.5,539999,20180308
506854,TANFAC IND.,115,123.2,111.5,120.6,23395,20180308
506858,GUJ.PETRO,25,25,23.8,24,60,20180308
506863,SWADESHI IND,1.3,1.3,1.3,1.3,14518,20180308
506879,GUJ.THEMIS.,45.8,45.8,43.2,44.9,5174,20180308
506910,JAYSN DYEST,68.05,71.95,68,70,1820,20180308
506919,MAKERS LAB.,77.85,77.85,66.3,72.2,5837,20180308
506943,J.B.CHEMICAL,303.25,308.65,301.95,306.7,13868,20180308
506981,BL.CHIP TEX,250.1,258,242,242,3929,20180308
507155,JAGATJIT IND,93.8,98.1,93.8,96,3602,20180308
507180,KESAR ENT.,51,54.85,49,51.85,1305,20180308
507205,TILAKNAG IND,16.05,16.1,15.8,16,31296,20180308
507315,SAKTHI SUGAR,17.4,17.65,16.4,17.15,17863,20180308
507410,WALCHANDNGR,161.15,165.2,154.6,160.75,60016,20180308
507435,KHOD.INDIA,70,72.3,69.3,71,7055,20180308
507438,IFB AGRO,600,609.95,585,599.2,480,20180308
507442,DHARANI SUG,19,19,16.65,17.5,10439,20180308
507450,THIRU A.SUG.,34,37.9,33.1,34,2146,20180308
507474,KOTHARI FERM,52.5,56,52,52.65,7503,20180308
507488,G.M.BREWERI,907.55,912,870,899.3,4621,20180308
507490,RANA SUGARS,5.29,5.29,4.8,4.92,135586,20180308
507498,PICCADILY SU,7.45,7.45,6.3,6.6,1240,20180308
507508,RIGA SUGAR,11.5,11.5,11.5,11.5,20,20180308
507514,SOM DISTILL.,229.4,229.8,217,225.45,27644,20180308
507525,AMRIT CORP,1235,1235,1235,1235,2,20180308
507526,ASSO.ALCOHOL,269.5,277,268,275.45,20043,20180308
507552,FOODS & INNS,1436,1590,1436,1556.25,821,20180308
507580,IVP LIMITED,192.5,192.5,184.2,187.1,1015,20180308
507598,KLRF LTD,70,71.9,69.2,69.5,2396,20180308
507609,OLYMPIC OIL,143.85,144,136,136,488,20180308
507621,MILKFOOD,500,500,471.1,493.6,1615,20180308
507645,POLSON LTD.,15111,15111,15106.15,15106.15,44,20180308
507649,RASOI LTD.,37200,37200,37000,37196.35,109,20180308
507652,RATNAMANI,0.96,0.96,0.96,0.96,321,20180308
507685,WIPRO LTD.,285.2,287.65,283.5,285,3524735,20180308
507690,ORIENT BEVER,97.1,104,97,99.9,471,20180308
507717,DHAN AGRI,593.9,603,581,601.1,1360,20180308
507747,TTK HEALTHCA,1195.7,1212.5,1169.9,1183.65,2088,20180308
507753,TGVSL,53,53.5,51,52.75,194886,20180308
507759,LIME CHEM.,69.8,69.8,65.5,67,5043,20180308
507779,KANPUR PLAST,126.05,127,124,125.5,4516,20180308
507785,TAINWALA CH.,91.45,99.65,91.45,98.5,457,20180308
507789,JAGSON PHAR,29,31,27.25,28.5,8889,20180308
507794,KHAITAN CHEM,16,16.85,15.4,15.5,28227,20180308
507813,NATI. OXYGEN,44.7,44.75,39.6,39.6,201,20180308
507815,GILLETTE (I),6565.05,6650,6550,6642,383,20180308
507828,ANSAL HOUS.,21.4,21.4,19.65,20.1,10239,20180308
507833,COMPUTER PNT,1.04,1.04,1.04,1.04,500,20180308
507864,PION INVEST,41.9,42.9,37.5,38.7,6711,20180308
507872,ASHNOOR TEX.,22.95,23.75,22.95,23.75,525,20180308
507878,UNITECH LTD,6.69,6.84,6.33,6.49,6771727,20180308
507880,VIP INDUS.,345.35,346.8,337,339.5,40246,20180308
507910,FIBERWB IN,138,141.8,127.05,133.25,71371,20180308
507912,LKP FIN,147.85,147.85,145,147.85,63918,20180308
507944,BAJAJ STEEL,195.35,201.95,189.1,200.7,2654,20180308
507948,KEY CORP.LTD,26.7,26.7,26.7,26.7,100,20180308
507960,GUJ.HOTELS,124.9,124.9,120,123.2,1841,20180308
507981,JINDAL HOTL,69,69.65,62.35,67.2,7313,20180308
507998,SIMMONDS-MAR,112.9,119.8,108.2,113.05,7579,20180308
508136,BNALTD,268,268,248.2,250.2,3871,20180308
508486,HAWKINS COOK,2829.3,2829.3,2779,2818.35,643,20180308
508494,WARREN TEA,110.25,113.95,110.1,113.9,131280,20180308
508571,COCHIN MALA,46.35,46.35,46.35,46.35,100,20180308
508664,BEST E.HOTEL,69.9,69.9,69.9,69.9,5000,20180308
508807,IST LTD.,953.6,1000,945.8,953.25,140,20180308
508814,COSMO FILMS,279.7,279.7,271.05,272.05,8248,20180308
508860,DIAMANT,0.67,0.7,0.64,0.7,50049,20180308
508869,APOLLO HOSP.,1157.15,1174.9,1144.15,1163.95,60955,20180308
508875,NITINCAST,123,123,117.55,117.55,252,20180308
508905,SMIFS CAPITA,52.75,53,51.05,51.1,1520,20180308
508906,EVEREST INDS,490.3,502.7,470,478.25,16184,20180308
508922,MSR INDIA,46,51.3,46,49.75,7002,20180308
508933,AYMSYNTEX,62.35,63,60.55,61.85,3936,20180308
508941,PANASON CAR,586.6,600,561.15,578.25,7444,20180308
508969,SULABH ENG.,9.84,9.84,9.84,9.84,300,20180308
508989,NAVNETEDUL,141,144.4,135.85,141.65,11730,20180308
508996,SATPROP LTD,4.9,5.15,4.9,5.15,3050,20180308
508998,STERL INTER,1.28,1.28,1.24,1.26,66240,20180308
509009,AUSOM ENT,66.15,67.1,60.85,63.45,3198,20180308
509015,THAKRAL SER,8.75,8.75,8.75,8.75,50,20180308
509020,RUCHI INFRA.,3.48,3.5,3.48,3.5,2611,20180308
509048,LANCOR HOLDS,27.85,28.65,26.1,27.5,30013,20180308
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,1000,20180308
509055,VISAKA IND.,660,675.9,615.5,657.95,14895,20180308
509077,PRESSMN,53.9,53.9,50.25,52.2,23177,20180308
509079,GUFIC BIO SC,111.15,112.6,106.15,111.5,13551,20180308
509148,GOVIND RUBB.,16.15,16.15,15.25,15.45,32666,20180308
509152,GRPLTD,1250.2,1285,1250,1260,81,20180308
509162,INDAG RUBBER,163,166,160,164.75,20950,20180308
509196,M.M.RUBBER,43.55,43.55,43.55,43.55,250,20180308
509220,PTL LTD,47.2,49.05,47,48.15,4201,20180308
509243,TVS SRICHAKR,3555,3612.45,3499.95,3582.25,464,20180308
509438,BENARES HOT,1280.05,1303.85,1255.1,1255.1,238,20180308
509449,BHAGWATI OXY,42.4,42.4,38.8,38.8,75,20180308
509472,CRAVATEX,364,364,363,363.5,575,20180308
509480,BERGE PAINT,247,247.85,240.65,245.75,45530,20180308
509486,CAPRIHANS,86.1,90,84.05,88.4,12379,20180308
509488,GRAPHITE IN.,668.5,674.95,622.75,653.85,317515,20180308
509496,ITDCEM,176.75,178.2,169.3,170.3,107870,20180308
509525,EMPIRE IND.,2040,2078.95,1987.05,1997.45,1430,20180308
509557,GARWARE WALL,925.75,933.3,923.25,930.25,627,20180308
509567,GOA CARBON,898.7,909.9,842,886.6,35168,20180308
509597,HARDCASTLE,412.95,412.95,358.05,369.4,28,20180308
509627,HIND.DORR,5.66,6.1,5.66,6.07,59497,20180308
509631,HEG LIMITED,2635,2670,2431.45,2591.35,104833,20180308
509635,HIND.COMPOSI,400,414.8,392.4,413.7,638,20180308
509675,HIL,1654.75,1655.4,1599,1641.7,1042,20180308
509692,IND.CARD,169.7,169.9,165,166.85,663,20180308
509709,INT.CONVEYOR,23.55,23.55,23.45,23.45,3255,20180308
509715,JAYSHRE TEA,99.4,99.95,94.75,96.4,8616,20180308
509820,PAPERPROD,307.3,308.5,299.9,307.1,1304,20180308
509835,PREMIER SYN.,195.5,196,195.5,195.95,551,20180308
509874,SHALIMAR PAI,155,155,145,147.2,5295,20180308
509895,HIND MILLS,333.8,339.85,324.35,339.85,142,20180308
509930,SUPREM IND,1169.75,1202.05,1169.75,1191.65,4357,20180308
509966,VST INDUS.,2998.9,2999.9,2925,2926.4,118,20180308
510245,SWASTI VINAY,3.9,4.09,3.7,3.74,89744,20180308
511034,JINDAL DRILL,153,155.65,151,153.35,6361,20180308
511064,APLAYA,2.1,2.1,2.1,2.1,306822,20180308
511066,SAKTHI FIN.,31.8,32.8,30.5,31.45,11022,20180308
511072,DEWAN H.FIN.,502,510.45,480.5,496,787483,20180308
511076,SAT IND LTD,37,37,36,36.05,24609,20180308
511108,SHIVA TEXYAM,520,520,486.05,510.1,931,20180308
511116,QUADRANT,1.61,1.61,1.53,1.53,17034,20180308
511131,KAMAN HSG,13.35,13.95,13.31,13.41,2106,20180308
511144,ASYAINFO,42.45,42.45,39,39.05,22178,20180308
511147,WALL ST.FIN.,34.5,34.5,33.25,33.25,1272,20180308
511176,PARSHWANA,13.8,13.8,13.8,13.8,35,20180308
511196,CANFIN HOMES,503.1,519,494.05,513.55,103374,20180308
511208,IL & FS INVE,18.9,19.35,18.25,18.7,171254,20180308
511218,SHRIRAM TRAN,1315.15,1342.45,1306.7,1327.55,12739,20180308
511243,CHOLAFIN,1422.2,1438.2,1393,1427.8,4443,20180308
511288,GRUH FINANCE,540.05,542,529.05,538.4,22940,20180308
511333,VLS FINANCE,70,73.7,69.15,72,41931,20180308
511355,IND CEM CAP,6.22,6.22,5.35,5.58,19743,20180308
511359,AD-MANUM FIN,30,35.8,30,34.5,2723,20180308
511389,VIDEOCON IND,12.54,13.5,12.54,12.76,1106271,20180308
511391,INTER GLOB F,19.65,21.4,19.4,21.4,665,20180308
511411,SHRISTINFRA,290,291,290,290.9,1385,20180308
511413,CREST,202,209.9,200,204.3,6738,20180308
511431,VAKRANGEE,184,187.05,172.15,186.55,817815,20180308
511451,DHARANI FIN.,10.84,11.97,10.83,11.9,7070,20180308
511463,ALEXANDER,18.4,19.1,17.45,18.55,44100,20180308
511473,IND.BANK MER,21.05,21.05,19.95,20.15,27803,20180308
511501,BHARAT BHUSH,19.25,19.3,19,19.3,500,20180308
511505,CAPITAL TRUS,427.4,431.35,423.15,424.45,445,20180308
511509,VIVO BIO TEC,60.55,63.95,60.55,61,5228,20180308
511523,VEERHEALTH,14.4,14.4,13.15,13.95,41171,20180308
511525,PAN INDIA C,0.19,0.19,0.19,0.19,108,20180308
511533,SAHARA HOUSG,71,71,64,68.65,109,20180308
511551,MONARCH,69,69,65.25,66.35,9092,20180308
511557,PRO FIN CAP.,244.8,248.2,231.6,242.8,8559,20180308
511559,TIMES GUARAN,49.5,49.5,48.75,48.75,615,20180308
511577,SAVANI FIN.,8.6,8.6,8.6,8.6,108,20180308
511589,AVONMORE,32.3,33.45,30.15,31.25,34966,20180308
511593,LIBORD FIN,14.6,14.6,14.6,14.6,200,20180308
511601,YASH MANAGE.,9.34,9.34,9.34,9.34,150,20180308
511605,ARIHANT CAP.,118,120,111.1,115.2,12500,20180308
511609,ISL CONSULT,19.85,20.6,19.05,20,35255,20180308
511611,DCM FINANCIA,2.3,2.3,2.3,2.3,25,20180308
511626,R R FINANCE.,15.6,15.6,15.6,15.6,200,20180308
511628,IMCAP,50.3,53,46.5,51.55,41471,20180308
511630,SAMBHAAV MED,9.66,9.77,9.31,9.36,19110,20180308
511654,SUGAL DAM,14.85,15.1,14.85,15.1,747,20180308
511658,NETTLINX LTD,77,77,60,73.3,178763,20180308
511672,SCANSTL,21.75,22.5,20.45,20.45,15807,20180308
511676,GIC HOUSING,376.65,384.4,367.45,370.4,12738,20180308
511688,MATHEW EASOW,20.15,20.15,20.15,20.15,50,20180308
511696,CHARTERED CA,59.2,59.2,59.2,59.2,100,20180308
511702,PARSHARTI IN,7.02,7.02,7.02,7.02,99,20180308
511712,RELIC TECHNO,13.04,13.04,13.04,13.04,897,20180308
511724,BAID LEASING,164,167.95,160,167,38734,20180308
511726,VIPUL LTD,68,68,63.85,64.4,2575,20180308
511730,TRC FINAN.SE,16.85,16.85,16.85,16.85,1697,20180308
511738,MEHTA SECUR.,10.5,10.5,10.5,10.5,1000,20180308
511754,SHALIB.FINAN,120.1,120.1,115,117.15,5405,20180308
511766,MUTHOOT CAP,743.2,756,732,736.3,1668,20180308
511768,MASTER TRUST,91.8,91.8,91.8,91.8,50,20180308
512018,CNI RES LTD,3,3.14,2.95,3.13,1321,20180308
512068,DECCANGOLD,34.1,36,32.7,34.85,315717,20180308
512070,UPL,705,714.65,690,711.9,39715,20180308
512093,CRANES SOFTW,3.34,3.56,3.31,3.49,25376,20180308
512131,SIGNET IND,7.21,7.54,6.94,7.39,556713,20180308
512135,ENSA STEEL,2.88,2.88,2.88,2.88,500,20180308
512149,ADVANCE TECH,1.1,1.14,1.1,1.12,179566,20180308
512161,8KMILES,690,697.95,651.2,689.8,26493,20180308
512175,VAMA INDS,22.15,23.25,21.75,21.85,84303,20180308
512179,SUNTECK REAL,406.85,408.4,401.05,404.9,53510,20180308
512197,SILVEROAK,5.24,5.24,5.24,5.24,1019,20180308
512217,PRISM MEDI,27.95,28,27.95,27.95,2650,20180308
512237,JAI CORP LTD,136.6,138.65,128.85,133.4,385388,20180308
512247,ASHIRWAD CAP,2.95,3.01,2.71,2.9,90827,20180308
512257,SVARTCORP,5.03,5.39,5.03,5.35,168995,20180308
512289,SHIRPUR GOLD,140,140,132.25,135.95,13876,20180308
512296,BHAGYA INL,52.5,54.7,46.75,48.9,107471,20180308
512297,SHANTAI,110,117,110,114.65,307,20180308
512299,STERL.BIOTEC,3,3,2.85,2.89,62858,20180308
512301,CHAMBAL BREW,4.81,5.1,4.71,5.1,900,20180308
512393,SHARDUL SECU,47.4,47.4,45.9,45.9,2002,20180308
512417,TRITRADE,0.49,0.49,0.49,0.49,697,20180308
512425,NIRAV COMMER,299.9,314,299.9,299.9,47,20180308
512453,SHRI JAGDAMB,208.5,208.5,200.2,200.3,294,20180308
512455,LLOYDS MET E,15.4,16.1,15.05,16,17988,20180308
512463,SHREE GLOBAL,1.63,1.63,1.63,1.63,11632,20180308
512477,BETEX INDIA,61.5,61.5,61.5,61.5,2,20180308
512489,OASIS SECUR.,45.25,45.25,40.95,41.55,22,20180308
512493,GARNET INTL,295,323,294.05,298.65,18448,20180308
512519,DONEAR IND.,56.7,57.05,53.25,55,10445,20180308
512527,SUPER SAL IN,631,644.95,630,644.9,609,20180308
512529,SEQUENT,83,84.15,81.2,82.5,14042,20180308
512531,STC INDIA,143.3,147,138,142.7,12692,20180308
512553,ZENITH EXP.,40.65,47,40.6,47,580,20180308
512559,KOHINORFOODS,63.35,64.15,62,63.2,11993,20180308
512573,AVANTI FEEDS,2372.9,2404.4,2310,2329.55,11764,20180308
512587,ZODIAC JRD,45.7,46,42.2,42.2,150,20180308
512589,SITA ENTER.,17.85,17.85,16.15,16.15,600,20180308
512597,KEYNOTE CORP,55.05,59.5,55,55,137,20180308
512599,ADANI ENTER,173.75,177.3,160.35,168.9,1800515,20180308
512604,HARIA EXPORT,3.95,3.95,3.95,3.95,500,20180308
512608,BHANDARI HOS,3.05,3.05,2.88,2.88,42084,20180308
512618,RLF LIMITED.,3.5,3.5,3.45,3.45,1350,20180308
512624,REGENTRP,4.7,4.7,4.7,4.7,1000,20180308
512626,ORBIT EXPORT,160,161.2,160,160,3387,20180308
512634,SAVERA IND,69.75,73.7,69.75,73.65,3,20180308
513005,VBC FERRO,40,40,37.35,37.35,260,20180308
513010,TATA SPONGE,1020,1028.9,1001.2,1013.05,8159,20180308
513023,NAV BHAR VEN,149,149,139.55,144.45,31659,20180308
513043,REMI EDEL,38,40.05,34.55,38.7,1977,20180308
513059,G.S.AUTO INT,12.8,13,12.68,12.72,3362,20180308
513063,TRANSFREIGHT,22.25,22.25,22.25,22.25,9990,20180308
513097,SHIV.BIMETAL,130.55,137.85,127.9,132.65,28327,20180308
513108,GANDHI SP.TU,403.5,404.9,400,402,2590,20180308
513119,ABC GAS INT,23.7,23.7,23.7,23.7,7,20180308
513121,ORICON ENT,56.25,57.65,55.5,56.35,61862,20180308
513142,BALASORE,63.1,64.4,59.7,61.6,411199,20180308
513149,ACROW INDIA,123.9,124,123.9,124,200,20180308
513179,NAT STL AGRO,34.9,34.9,30.75,32,46065,20180308
513216,UTTAM GALVA,14.95,15.15,14.45,14.5,284120,20180308
513228,PENNAR STEEL,54.9,55.4,52.7,54,70561,20180308
513250,JYOTI STRUCT,9.5,9.6,9.23,9.34,76073,20180308
513252,JAY USHIN,572,580,550,562,500,20180308
513262,ST.STR.WHEEL,1016.6,1028,1000,1021.05,790,20180308
513269,MAN IND.(I),117,121.65,117,120.4,91676,20180308
513295,RUCHI STR AL,1.5,1.5,1.43,1.5,10545,20180308
513335,METALFORGE,29.05,29.05,29.05,29.05,14979,20180308
513349,AJMERA,238,243.65,234.45,237.3,17148,20180308
513353,COCHIN MIN.,124.1,127.65,120,125.65,6340,20180308
513361,ISW LTD,2.9,2.9,2.72,2.74,376764,20180308
513369,RAJKUMAR FRG,39.1,41,39.1,39.1,22712,20180308
513375,CARBORUNDUM,349,351.3,340.4,350,23627,20180308
513377,MINERAL&METL,47,47.15,45.6,46.05,212655,20180308
513397,VALLABH STEL,32.95,34.65,32.95,34.65,550,20180308
513401,ASHIANA ISP.,30.8,33.7,30.8,33.7,711,20180308
513403,PM TELELINN,2.1,2.23,2.03,2.23,2025,20180308
513414,SMPL,1.3,1.35,1.29,1.35,23035,20180308
513434,TATA METALIK,760.55,761.95,703.65,734.9,29651,20180308
513436,SHAH ALLOYS,37.45,37.45,37.45,37.45,9627,20180308
513446,MONNETISPA,24.55,25.4,22.7,23.6,320717,20180308
513472,SIMPLEX CAST,138.6,142,138.05,142,92,20180308
513488,SH.STEEL WIR,16.8,16.8,16.8,16.8,350,20180308
513498,SOUTH.MAGNES,24,24,24,24,100,20180308
513502,BARODA EXTR.,0.29,0.29,0.29,0.29,1724,20180308
513509,KALYANI FORG,304,304,303.45,303.5,11,20180308
513511,PANCH.STEEL,43,46.5,43,46.5,35265,20180308
513513,ADITYA ISPAT,5.81,5.85,5.81,5.85,15000,20180308
513515,S.R.INDUS.,30.9,31.2,29.6,31.05,40054,20180308
513517,STEELCAST,171.1,175,168.1,174.5,1454,20180308
513519,PITTI LAMIN.,88.4,89,85,88.1,12029,20180308
513532,PRADEEP MET.,100.6,104.35,100,102.85,2551,20180308
513534,VARDHMAN IND,11.2,11.49,11.2,11.25,6550,20180308
513554,MAHA STEEL,75,76.8,70.25,72.55,855,20180308
513558,REAL STRIPS,14.13,14.13,14.13,14.13,300,20180308
513566,NOVA IRON&ST,10.96,10.96,9.92,9.92,4431,20180308
513597,SURANA INDS,2.85,2.85,2.65,2.71,13842,20180308
513599,HIND.COPPER,66.1,66.4,63,64.75,343155,20180308
513605,SRIPIPES,324,325,306,323.95,58806,20180308
513642,AXEL POLYMER,23,23.45,21.25,22.5,2743,20180308
513683,NLCINDIA,97.05,98.15,96.5,97.3,37671,20180308
513687,SPECTRA IND.,22.6,23.5,22,23.5,2136,20180308
513691,JMT AUTO LTD,4.73,4.73,4.71,4.73,93814,20180308
513693,KIC METALIKS,168.2,168.3,168.2,168.2,55,20180308
513699,SOLID STONE,75,75.9,70.15,70.15,5016,20180308
513703,KUMAR WIRE,45.8,47,45.8,47,321,20180308
513709,SHILP GRAVUR,128,131.95,121,131.3,15200,20180308
513713,WHITEORG,106.5,108.55,98.7,108.5,23273,20180308
513729,ARO GRANITE,60.05,60.1,56.55,59.15,7405,20180308
514010,HIM.FIBRES,5.02,6,5.02,5.48,15231,20180308
514030,DEEPAK SPINN,84.5,87.9,80,87,8371,20180308
514034,JBF IND.LTD,145,145,134.4,140.95,17173,20180308
514036,LOY.TEX MILL,604.05,604.05,595,597.3,189,20180308
514043,HIMAT.SEIDE,332.05,336.7,323.45,328.4,9294,20180308
514045,BSL LTD.,65.2,65.2,61.95,61.95,3548,20180308
514087,PBM POLYTEX,90.6,91,84.2,88,3694,20180308
514113,ADHINATH TEX,5.7,5.7,5.7,5.7,600,20180308
514138,SURYALATA SP,135.3,139.9,132.1,138.85,455,20180308
514140,SURYAVA SPIN,5.79,6.35,5.79,6.35,162,20180308
514142,TT LTD.,90,91.65,87,87.8,4042,20180308
514162,WELSPUN (I),61.6,62.2,60.1,60.65,215787,20180308
514165,IND.ACRYLICS,15,15.35,14.4,15.2,165961,20180308
514167,GANESH ECOSP,322.25,324,315,316.6,2811,20180308
514171,CEETA IND.,7.54,7.54,7.53,7.53,3663,20180308
514175,VARDHMAN POL,21.1,25.4,21,24.05,35009,20180308
514183,BLA ROS IND,45.5,47,45,45.55,20505,20180308
514197,ST CORP,28.85,28.85,28.85,28.85,20,20180308
514211,SUMEET INDUS,24.25,24.4,23.6,24.05,49926,20180308
514215,BINNY LTD.,214.5,214.95,209.05,213.2,3231,20180308
514221,KLIFESTYLE,0.19,0.19,0.19,0.19,11000,20180308
514223,RAMGOPAL POL,12.4,12.4,12.4,12.4,550,20180308
514234,SANGAM INDIA,142,142,136,138.6,774,20180308
514240,KUSHIND,0.81,0.81,0.81,0.81,400,20180308
514248,SREECHEM RES,8,8.37,8,8.37,7400,20180308
514266,ZENITH FIBRE,106,106,105,105,5666,20180308
514272,BHILWARA SP.,10,10.44,9.4,9.4,3032,20180308
514274,AARVEE DENIM,44.75,46.9,42.55,44.1,8329,20180308
514286,ASHIMA LTD.,26.95,27.65,25.7,27.05,84705,20180308
514300,PIONEER EMB,33.95,33.95,32.5,32.55,4584,20180308
514302,VIPPY SPIN.,48.75,48.75,46.75,47.6,9619,20180308
514316,RAGHUVIR SYN,160,160,150,155,1275,20180308
514322,KAMADGIRI,130,139.95,130,139.95,804,20180308
514326,PATSPIN INDI,19.25,20.4,19.2,19.25,3556,20180308
514330,OVERSEAS SYN,9.1,9.1,9.1,9.1,7460,20180308
514354,PREMIER POLY,42,45.8,41,44,618,20180308
514394,AJIL,72.9,72.9,64,70,987,20180308
514412,SARUPINDUS,61.45,64.45,61.45,64.45,8,20180308
514418,MANORG,199,201,188,195.3,13960,20180308
514428,HINDU.ADHESI,111,117,105.85,113.4,2041,20180308
514442,SRI KPR IND,25.7,25.7,25.7,25.7,200,20180308
514450,MAHA.RUBTECH,49.5,51.9,49.5,51.8,4557,20180308
514460,OSWAL YARNS,8.3,8.3,8.3,8.3,60,20180308
514470,WIMSOME TEXT,41.5,42,38.15,41.8,9527,20180308
514474,FAIRDEAL FIL,72.2,74.85,68.6,72.1,7872,20180308
515018,REG.CERAMIC,5.65,5.65,5.16,5.65,779,20180308
515030,ASAHI IN.GLA,336,352.95,333,343.75,26814,20180308
515037,MURD.CERAM,38.5,38.5,36,36.9,16567,20180308
515043,SAINT-GOBAIN,58.75,58.75,56.1,57.05,62245,20180308
515055,ANANTRAJ,50.6,51.3,49.1,50.8,235083,20180308
515059,MADHUS.IND.,20,20,20,20,5270,20180308
515081,SRIVAJRA GRA,2.47,2.47,2.47,2.47,3200,20180308
515085,RESTILE CER.,7.1,7.2,6.57,6.57,900,20180308
515093,MADHAV MARB.,57.5,58.65,57,58.5,3080,20180308
515127,RAMASIGNS,19.5,20.7,19.5,19.8,400,20180308
515145,HIND.NAT.GLS,113.05,114.8,107.15,113,925,20180308
515147,HALDYN GLASS,40,40.1,38.4,39.9,19917,20180308
516003,SARDA PLY.,142.5,142.5,142.5,142.5,200,20180308
516007,MANGALAM TIM,29.35,29.4,27.55,27.95,15310,20180308
516016,SHREYANS IND,148.2,148.2,142,143.95,6748,20180308
516022,STAR PAPER,204,206.7,193.55,202,8983,20180308
516030,YASH PAPERS,69.85,69.85,64.8,66.05,98709,20180308
516064,ARROWGREEN,351.45,351.7,331.2,338,6057,20180308
516072,VISHNU CHEM,298,300,284.5,287.65,2700,20180308
516078,JUMBO BAG,13.9,14.85,13.7,14.85,3588,20180308
516082,N.R.AGARWAL,402,402,381.15,392.35,4709,20180308
516086,SH.RAJES.PAP,15,15,15,15,20,20180308
516092,PUDMJEE IND,15.25,15.25,13.7,13.85,1220,20180308
516096,SANGAL PAPER,121.7,125,121.6,125,159,20180308
516106,SH.KARTHIK P,16.95,16.95,15.6,15.6,1628,20180308
516108,S.I.PAPER,115,120.65,115,120.4,20473,20180308
516110,SCANDENT,21.3,21.5,21.3,21.5,921,20180308
517015,VINDHYA TELE,995,1026.75,977.05,1020.45,52325,20180308
517035,RUTTONSHA IN,49.4,51.75,49.3,49.45,1090,20180308
517041,ADORWELDING,395.2,395.2,383.5,387.9,1729,20180308
517059,SALZER ELEC,199.95,202.85,198.35,201.85,7960,20180308
517063,JETINFOTRAN,66,66,64,66,1046,20180308
517080,HIGHGROUND,10.31,10.73,10.04,10.35,137159,20180308
517096,APLAB LTD.,21.3,21.3,21.3,21.3,106,20180308
517119,PCS TECH,22.65,22.65,22.1,22.4,4362,20180308
517140,MOSER BEAR,4,4.04,3.86,3.93,113888,20180308
517146,USHA MART.LT,20,21.1,19.7,20.85,110831,20180308
517164,ZENITH COMP.,1.92,1.99,1.92,1.95,2236,20180308
517166,SPEL SEMICON,11.74,11.95,11.6,11.67,12012,20180308
517168,SUBROS LTD.,315,321.5,304.85,314.45,7794,20180308
517174,HONEYWELL,16250.05,16250.05,15990.05,16020.2,138,20180308
517206,LUMAX IND,2259.55,2270.2,2205,2220.55,170,20180308
517214,SPICEMOBI,16.45,17.45,16.45,17.45,1776,20180308
517224,SUJANA INDUS,0.85,0.85,0.85,0.85,12251,20180308
517230,PREM.AU.ELEC,7.99,8,7.75,7.87,1000,20180308
517236,CALCOM VISIO,13.68,13.68,13.68,13.68,700,20180308
517238,DYNAVISION,70.25,70.3,70.25,70.25,460,20180308
517258,PRECISION EL,36.5,37.2,35.55,35.55,2600,20180308
517271,HBL P SYS,52,52.95,49.2,51.15,77428,20180308
517288,GUJARATPOLY,13,13.95,12.7,13.9,1834,20180308
517300,GUJ.IND.POW.,104.4,104.4,100.2,102.1,33222,20180308
517330,CMI LTD.,238.05,242.9,226,237.35,3672,20180308
517334,MOTHERSON SS,312.5,317.6,308.6,315.75,170539,20180308
517344,MINDTECK (I),65.9,65.9,60.05,61.05,4037,20180308
517354,HAVELLSINDIA,503.4,507,490.1,503,43891,20180308
517356,ACI INFOCOM,4.16,4.16,3.96,3.96,551105,20180308
517370,INCAP LTD.,89,89.45,80.95,81.3,1867,20180308
517372,GUJ.INTRUX,105,105,99.75,103.75,783,20180308
517380,IGARSHI MOT,798,816.6,795.05,801.85,726,20180308
517385,SYMPHONY,1821.1,1838,1795.1,1802.25,2677,20180308
517415,LEE&NEE SOFT,3.68,3.68,3.68,3.68,3250,20180308
517417,PATEL AIRTEM,177.25,177.25,170.4,173.45,8300,20180308
517421,BFLYGANDHI,461,501.25,461,480.85,17515,20180308
517437,DUTRON POLY.,130,130,130,130,2,20180308
517447,R.S.SOFTWARE,58.8,59.65,58.5,58.95,80292,20180308
517449,MAGNA ELECTR,167,173.9,162.2,165.3,4259,20180308
517467,MARSONS,4.47,4.5,4.25,4.32,94547,20180308
517477,ELNET TECH.,150.3,154.9,144.5,150.75,1787,20180308
517481,APTL,4.73,4.73,4.72,4.73,8110,20180308
517498,WEBELSOLAR,84,86.95,82.7,84.25,61680,20180308
517500,ROTO PUMPS,94.45,97,88.2,95.15,27169,20180308
517506,TTK PRESTIGE,6805.3,6805.35,6602,6705.2,1431,20180308
517514,DHINDIA,24.1,24.1,22.5,22.65,2713,20180308
517518,LEEL,249.65,249.65,241,247.6,16830,20180308
517522,RAJ GLO WIR,560.2,569.75,547,548.15,3643,20180308
517530,SURANATP,5,5,4.85,5,18387,20180308
517536,ONWARD TECHN,97.35,97.35,91.85,93.5,22499,20180308
517544,CENTUM ELEC,562.8,562.8,538.1,554.3,2089,20180308
517546,ALFA TRANSFO,29.05,30.95,29,29,1201,20180308
517548,STARLITE COM,55,57,54.25,54.75,26535,20180308
517554,NHCFOODS,14.5,15.3,14.5,14.95,14917,20180308
517556,PVP VENT LTD,5.85,5.95,5.71,5.71,74240,20180308
517562,TRIGYN TECH,137,137,132.3,135.6,11585,20180308
517569,KEI INDUST.,365,371.75,346,357,26111,20180308
517571,IMPPOWERS,100,100,96.35,98.85,515,20180308
518011,KEERTHI,123,133.95,122.25,130.8,2183,20180308
518029,GUJ.SIDH.CEM,30,30.3,28.7,30.1,11246,20180308
518091,ANJANI PORTL,180,182.5,174,181.35,2226,20180308
519003,MODINATURAL,110.55,119.95,106,112.3,5509,20180308
519091,TASTY BITE,7596.6,7720,7449.95,7648.65,293,20180308
519097,RITESH INTER,8.33,8.33,8.33,8.33,1470,20180308
519105,AVT NATURAL,38.55,39.3,37.8,37.95,37265,20180308
519126,HIND.FOODS,252.8,279.4,252.8,279.4,9104,20180308
519136,NAHAR INDUST,78.75,80,75.8,79.15,19082,20180308
519152,VADILAL ENT,952,952,951,951,2619,20180308
519156,VADILAL IND,910.55,926,890,900.05,1904,20180308
519183,ADF FOODS LT,228,229,218.5,221.05,9542,20180308
519216,AJANTA SOYA,49.5,51.5,49,49.2,1206,20180308
519248,JVL AGRO,24.15,24.95,23.7,24.45,50003,20180308
519260,SANWARIA,17.95,18.15,16.95,16.95,1471104,20180308
519285,TARAI FOODS,5.98,5.98,5.5,5.97,1008,20180308
519287,MODERN DAIRI,8.39,8.6,8.38,8.56,5441,20180308
519295,BAMBINO AGRO,244.85,245,234.85,242.7,1238,20180308
519299,PRIME INDS.,1.28,1.29,1.28,1.29,100,20180308
519307,VIKAS WSP,14.2,15,13.85,13.95,305191,20180308
519359,POONA DAL,59.95,59.95,55.5,58.75,536,20180308
519367,TRANSGL.FOOD,6.3,6.3,6.3,6.3,2,20180308
519383,ANIK INDS,34.55,36.5,34,35.3,4217,20180308
519421,KSE LIMITED,2450,2450,2356,2362.7,554,20180308
519457,VIRAT CRANE,55.2,57.4,55.1,55.75,13927,20180308
519475,CHORDIA FOOD,139.7,148.5,139.65,148.5,152,20180308
519491,OCEAN AGRO,22,23.55,22,23.55,151,20180308
519532,ASIAN TEA,16,16,15.1,15.15,320,20180308
519552,HERITGFOOD,680,690.25,651,686.05,987,20180308
519560,NEHA INTER.,7,7,6.31,6.88,10056,20180308
519566,SIMRAN FARMS,141,144.9,137.25,143.9,2023,20180308
519570,LAKSHMI OVER,23.15,23.15,21.7,21.75,36814,20180308
519588,DFM FOODS,1603.05,1687.95,1500,1645.2,167,20180308
519600,CCL PRODUCTS,294.55,296.45,292.15,293.9,4238,20180308
519602,KELLTONTEC,112.05,115,111.5,112.05,9120,20180308
520008,RICO AUTO,72,74.1,68,70.1,86800,20180308
520021,OMAX AUTOS.,160,164.1,155,159.15,7751,20180308
520043,MUNJAL SHOWA,216,220.15,215,217.45,5403,20180308
520051,JAMNA AUTO,77.75,78.15,75.3,77,180833,20180308
520056,SUNDAR.CLAY,4725.5,4760,4644.5,4715.1,36,20180308
520057,SONA KOYO ST,104.25,108,103.5,107.2,24919,20180308
520059,MUNAUTO,72.85,73.8,70.5,72.3,10294,20180308
520066,JAYBH.MARUTI,464,468.75,450,459,6187,20180308
520073,RACLGEAR,61.1,64.2,61.1,63.75,14242,20180308
520075,SAMKRG PIST.,290,292.5,280,284.25,8127,20180308
520077,AMTEK AUTO,23.8,23.8,23.8,23.8,45584,20180308
520086,SICAL LOG,218.05,218.05,208.2,213.95,3803,20180308
520111,RATNAMNI MET,910,928.95,904.5,915.6,1699,20180308
520113,VESUVIUS IND,1310.45,1310.45,1288.1,1291.05,535,20180308
520119,AUTOMOTIVE S,73.8,74.8,71,73.9,11969,20180308
520123,ABC INDIA,91.3,94.9,91.3,93.5,693,20180308
520127,BALURGHAT TE,5.29,5.3,5.29,5.29,1268,20180308
520151,SHREY SH LOG,542,542,520.05,532.45,419,20180308
520155,STARLOG,51.05,53,50.95,50.95,2165,20180308
521005,INDOVATION,13.54,13.54,13.54,13.54,26,20180308
521014,EUROTEX IND,33,34.6,31.05,33.85,84517,20180308
521016,INDO COUNT,93.4,94.4,91.5,93.15,188727,20180308
521018,MARAL OVERS,32.3,34.55,31.7,32.1,7991,20180308
521030,NAKODA,0.39,0.4,0.39,0.4,4027,20180308
521034,SOMA TEXTILE,12.5,12.87,12.04,12.62,6666,20180308
521054,KAKATIYA TEX,2.4,2.4,2.4,2.4,200,20180308
521064,TRIDENT,67.65,68.45,65.2,66.8,66614,20180308
521070,ALOK INDS.,3.03,3.03,2.89,2.96,381526,20180308
521082,SPENTEX INDS,4.92,5.25,4.92,5.07,6490,20180308
521097,AMARJOTHI SP,141,141.35,136,137.25,6673,20180308
521105,OLYMPIA IND.,150.3,155,150.3,150.95,493,20180308
521109,NAGREEKA EXP,33.2,36.4,33.2,33.85,3221,20180308
521113,SUDITI IND.,69.5,69.5,66.5,68.9,2739,20180308
521131,SBFL,9.22,9.22,9.22,9.22,400,20180308
521149,PRIME URBAN,15.6,15.6,14.6,14.95,40732,20180308
521151,DHANLXMI FAB,30.5,30.5,30.5,30.5,107,20180308
521163,ZODIAC CLOTH,176,179.5,170,176.15,8458,20180308
521167,FRONT BUSS,8.58,9.4,8.58,8.73,49636,20180308
521180,SUPER SPIN.,12.4,12.4,11.99,12.05,38595,20180308
521182,SEASONS FUR.,7.43,7.43,7.43,7.43,11,20180308
521194,SIL INVEST,409.2,409.2,388.65,400.5,3377,20180308
521200,SURYLAK.COTT,74.7,75.3,72.25,73.5,4629,20180308
521206,SAMTEX FASH.,3.95,4.24,3.95,3.98,14447,20180308
521216,DHAN ROTO SP,50.35,52,50.35,50.4,957,20180308
521220,DAMOINDUS,142.15,142.25,133.1,135.9,11252,20180308
521226,UNI ROYAL IN,10.35,10.35,10.2,10.2,700,20180308
521238,KDL,18,18,18,18,50,20180308
521240,SAMBANDAM SP,131,140.85,130,140.85,595,20180308
521242,KANDAGIRI SP,33.8,36.45,33.8,35.95,170,20180308
521248,KITEX GARMEN,251.55,252,242,245.2,3782,20180308
522001,CRANEX LTD.,20.7,20.7,19.8,20.05,2474,20180308
522004,BATLIBOI LTD,24.9,26.4,24.3,25.55,29748,20180308
522005,AUSTIN ENGG.,87,87,79.7,80.4,1595,20180308
522014,UNITED DRILL,261.45,261.45,237.25,259.95,122,20180308
522017,FLUIDOMAT,177.1,177.1,171.75,175,822,20180308
522029,WINDSOR MACH,109.9,109.9,105.25,107.5,30481,20180308
522034,SHANTHI GEAR,137.75,137.9,134,134.8,1137,20180308
522064,HONDA SIEL,1425.1,1425.1,1370.1,1403.05,863,20180308
522073,HITECHGEAR,418,418,395,410.25,2224,20180308
522074,ELGI EQUIP,288,295.9,283,285.5,2706,20180308
522101,KILBURN ENGG,74.5,76.2,73.5,74.15,22365,20180308
522105,BIRLA PRETEC,6.72,7.22,6.71,7.07,9701,20180308
522108,YUKEN INDIA,4251,4300,4152.5,4235.45,18578,20180308
522113,TIMKEN (I),743.55,772.1,711,763.35,1067,20180308
522122,VOITH PAPER,752.6,780,750,750,517,20180308
522134,ARTSON ENG,80,82.75,76.1,77.3,13512,20180308
522152,SOLITAIR MC,78,80.65,76.25,78.45,3571,20180308
522163,DIAMONPOWER,13,13,12.15,12.27,54502,20180308
522165,INDSIL HYD,189.9,189.9,181.1,182.7,7422,20180308
522183,ITL INDUSTRS,277,277,252,262.4,4359,20180308
522195,FRONTIER SPR,170,175.95,145.1,152.35,34096,20180308
522205,PRAJ IND.LTD,82.55,83,78.6,80.85,122628,20180308
522207,RASANDIK ENG,230.65,230.85,217,229.95,41800,20180308
522209,YOGI SUNGWON,2.11,2.18,2.11,2.11,1201,20180308
522215,SWISS GLASS,165.65,175.4,160,167.95,2781,20180308
522217,GUJ APOIND,215,215,207.05,212.7,9988,20180308
522229,TANEJA AERO.,51.9,53.2,49.8,51.1,44090,20180308
522231,CONART ENG.,40,42,38.7,40,606,20180308
522241,M.M.FORGINGS,1055,1085,1050,1070.5,399,20180308
522249,MAYUR UNIQ.,498,520,498,518.1,452482,20180308
522251,CENLUB INDUS,51.2,53.65,47.1,49.5,1150,20180308
522257,RAJOO ENGIN.,50.05,52.9,48.15,49.95,79508,20180308
522261,DOLPHIN OFF.,81,81.15,75.8,77.5,28586,20180308
522263,JMC PROJECTS,562.95,571.95,555.95,568.3,1420,20180308
522267,VEEJAY LAKSH,52,53.55,50,50,900,20180308
522275,GET&D,395.6,398.6,384.1,387.55,7990,20180308
522281,RAM RAT.WIRE,174.95,174.95,159,168.4,9404,20180308
522285,JAY NECO IND,10.01,10.08,9.43,9.83,106220,20180308
522287,KALPA.POWER,463.35,468.6,452.15,461.65,6010,20180308
522292,CHANDNI TE,39,42.6,38.6,42.6,32044,20180308
522294,T & I GLOBAL,77.7,80,72.9,73.9,7147,20180308
522295,CONTROL PRNT,446.4,449.85,431,432.95,7352,20180308
522650,BEMCO HYDRAU,190,194.95,179.55,179.55,598,20180308
523007,ANSAL BUILD.,78,79.5,76.05,79.5,4320,20180308
523011,WEIZMANN LTD,42.25,44,42.25,43.85,534,20180308
523019,B.N.RATHI SE,38.5,40,37.25,39.5,777,20180308
523021,RISHITECH,68.85,68.85,65.95,67,3486,20180308
523023,SINCLAIR HOT,403.75,403.75,387,396.65,11665,20180308
523025,SAFARI IND.,533.1,540,530,530.9,2235,20180308
523100,COSMO FERR.,24.1,24.2,23.75,24.2,1924,20180308
523116,SANCO TRANS,234.7,257.4,234.7,253.6,66,20180308
523120,ADOR MULTI.,30.9,30.9,30.9,30.9,812,20180308
523127,EIH ASSO.HOT,520.5,560,516,543.75,8844,20180308
523144,MEDI CAPS,24.5,24.5,23.5,23.95,1650,20180308
523160,MORGAN CRU,1021.05,1050,1021.05,1033.7,394,20180308
523204,ABAN OFFSHO,160,160.85,155.3,156.45,136825,20180308
523207,KOKUYOCMLN,113.8,114.75,109,113.25,12131,20180308
523229,BHARAT SEATS,183,184.75,175,182.35,21846,20180308
523232,CONT.PETRO,37.5,37.5,34,37.5,701,20180308
523248,MACHINO PLAS,228,228.05,225,228.05,197,20180308
523260,PEARL POLYME,28,28,26.8,26.8,202,20180308
523261,VENKEY'S (I),3935,3977.85,3782.6,3827.35,26043,20180308
523269,ADVANI HOTEL,59.9,59.9,57.05,57.1,3410,20180308
523277,G.V.FILMS,0.77,0.8,0.7,0.73,320596,20180308
523283,SUPER HOUSE,147.6,151.6,145,147.5,5717,20180308
523289,RAMA VISION,18.9,18.9,18.9,18.9,500,20180308
523301,TCPL PACK,601,620,601,608.9,1661,20180308
523319,BALMER LAWRI,225.8,225.8,219.45,223.95,8010,20180308
523323,KOVAI MEDI.,1250.05,1279,1250.05,1258.05,445,20180308
523329,ELDECO HOUS.,1870,1954.9,1861,1950,1201,20180308
523367,DCMSHRIRAM,539.25,539.25,514,525.95,12706,20180308
523369,DCM SHR.IND,222,223,201.5,212.95,20952,20180308
523371,MAWANA SUGAR,50.25,50.25,45,46.45,70486,20180308
523373,MINI DIAMOND,9.42,9.43,9.42,9.42,685,20180308
523384,MAH.RAS.APEX,148,155,148,154.4,4193,20180308
523385,NILKAMAL L,1640,1673.95,1627.1,1665.55,2013,20180308
523387,TRITON CORP.,0.34,0.34,0.34,0.34,2100,20180308
523391,NAHAR POLY,56.8,63.6,55.15,59.85,34357,20180308
523395,3M INDIA LTD,20698.35,20698.35,20109.6,20302.2,188,20180308
523398,JCHAC,2300,2399,2271.8,2345.35,531,20180308
523405,JM FINANCIAL,131.6,134.5,121.85,133.35,158989,20180308
523411,ADCINDIA,223.25,242.9,215.2,218.85,1336,20180308
523419,TAMIL.TELE.,2.9,2.9,2.78,2.9,166,20180308
523445,REL INDL INF,434,436.6,423.5,432.95,99458,20180308
523457,LINDEINDIA,490.05,490.05,475.55,482.45,1204,20180308
523465,IND.BANK HSG,45.8,45.8,41.8,41.8,1015,20180308
523467,JAIMATA GLAS,0.19,0.19,0.19,0.19,1308,20180308
523475,LOTUS CHOC,52.5,52.5,49,51.45,1940,20180308
523483,PACIFIC IND.,146.05,150,143.5,150,295,20180308
523489,CMM HOSPITAL,22.6,23.5,22.6,22.6,1289,20180308
523519,UNI OFF AUTO,2.55,2.55,2.55,2.55,50,20180308
523523,RAINBOW PAP.,2.66,2.9,2.66,2.85,28949,20180308
523537,APM INDUS.,57.1,57.8,55.6,56.3,7956,20180308
523539,PRECISION WR,298.95,302.15,283.6,296,23556,20180308
523550,KRYPTON IND,10.74,10.75,10.74,10.75,1111,20180308
523558,NETWORK LTD.,5.2,5.2,5.2,5.2,10,20180308
523566,MARTIN BURN,42.5,42.95,42.4,42.45,20772,20180308
523574,FEL,37.75,38.25,35.6,36.65,66029,20180308
523586,IND.TONERS,230.85,241,224.05,228.4,10090,20180308
523592,JENSON &NICH,2.65,2.65,2.65,2.65,4500,20180308
523594,KUNSTSTOFFE,40.85,40.85,39.25,39.6,16836,20180308
523598,SHIPP.CORPN,65.7,66.55,63.25,64.3,141953,20180308
523606,SIKA INTER.,160.05,165,160.05,164.85,195,20180308
523610,ITI LTD.,110.7,120,107,114.4,397263,20180308
523618,DREDGING COR,667.05,676.95,654.1,661.25,60209,20180308
523620,PHARMASIA,39.05,39.05,39.05,39.05,80,20180308
523628,PODDAR,1132.1,1160,1130,1155.55,34,20180308
523630,NATIONAL FER,57.05,57.1,54.5,56.35,88968,20180308
523638,IP RINGS LTD,166,169,162,166.4,4192,20180308
523642,PI INDUS.LTD,854.45,880,835.25,856.6,6969,20180308
523648,PLASTIBLEND,199,200.65,194.85,196.1,7774,20180308
523650,REDEX PROTEC,6.65,6.65,6.65,6.65,500,20180308
523660,WATERBASE,279,285.9,260.55,275,223800,20180308
523672,FLEX FOODS,120.2,126.45,116,119.55,17640,20180308
523676,GOLKUNDA DIA,21,21,21,21,1924,20180308
523694,APCOTEX IND,498.6,505,486.1,504.55,4439,20180308
523696,FORTIS MLR,62.4,63.25,60.75,61.55,6891,20180308
523704,MASTEK LTD,507,519.5,495,511.95,100810,20180308
523708,EIMCO ELECON,459,459,437,445.3,670,20180308
523710,SAYAJI HOTEL,275.1,275.1,275.1,275.1,1500,20180308
523716,ASHIANA HOU,165.8,165.9,161.75,162.55,4648,20180308
523722,SVAM SOFTWAR,0.8,0.8,0.8,0.8,51,20180308
523724,VIJAY SHA.BU,18.5,18.5,17.15,17.55,34958,20180308
523736,DPL,142.75,142.8,135.25,139.5,16732,20180308
523754,EPC INDUS.,148,148.7,141,141.75,93686,20180308
523756,SREIINFRA,78,79.95,76.8,78.5,90739,20180308
523768,GUJ.BOROSIL,97.15,100.5,93.6,93.95,69205,20180308
523792,MAZDA LTD,375,380,364.95,366.8,2134,20180308
523796,VICEROY HOTE,14.55,14.55,13.9,14.25,20416,20180308
523828,MENON BEAR.,98.5,101,95.2,99.05,7065,20180308
523838,SIMPLX INFRA,554.7,566.55,542.05,561.6,406,20180308
523840,INN.TECH.PAC,79.8,79.8,75.05,75.3,39906,20180308
523842,SUPER TANNER,5.6,5.6,5.6,5.6,50,20180308
523850,AXTEL INDUS.,94,102.4,91,96.3,5551,20180308
523878,TOTAL EXPORT,1.28,1.3,1.28,1.28,2700,20180308
523890,DS.KULKARNI,16.3,16.3,16.25,16.25,2714,20180308
524000,MAGMA FIN,151.8,154.65,148.75,152.35,5947,20180308
524013,HIND.FLUROCA,10.4,10.5,10.4,10.5,16025,20180308
524019,KINGFA,970,970,917,922.6,1612,20180308
524037,RAMA PHOSPH,89,92.9,83.15,85.75,1437,20180308
524051,POLYPLEX,523,523,491.85,510.05,52039,20180308
524075,ALBERT DAVID,355.1,362,355,362,1059,20180308
524080,HAR.LEATHER,42,42,41.55,42,2612,20180308
524084,MONSANTO (I),2573,2601.05,2538.05,2598.15,1108,20180308
524091,ACRYCIL LTD.,515.05,530,515,520,20534,20180308
524109,KABRA EXTR,125.9,125.9,122.15,123.6,3958,20180308
524129,VINYL CHEM,103.9,109.9,103.35,107.85,36412,20180308
524136,PEE CEE COSM,172.7,172.7,162.1,162.6,558,20180308
524164,IOL CHEM PH,74.8,74.8,70.45,71.65,46131,20180308
524174,KESAR PETRO,40.3,41.4,39.7,40.25,315482,20180308
524200,VINATI ORG.,800,809.4,786,792.15,3845,20180308
524202,LACTOSE(I),110.1,110.1,106.4,106.5,1231,20180308
524204,TEESTA AGRO,34.8,34.8,34.8,34.8,112,20180308
524208,AARTI INDUST,1152,1167,1150,1162.35,3315,20180308
524210,PENTOKEY ORG,15,15,15,15,1,20180308
524212,WANBURY LTD,36.25,37,35,35.3,3325,20180308
524218,RESONANCE,32.85,32.85,31,31.7,2384,20180308
524226,GUJ AMB EXP,252,257.5,247,248.5,31343,20180308
524230,RASHTR.CHEM.,77.05,77.8,75,76.5,439554,20180308
524280,KOPRAN LTD.,63.5,63.7,59.05,60.75,69897,20180308
524288,AIMCO PESTI.,172.1,179.85,167,167.35,5592,20180308
524314,GUJ.TERC LAB,13.48,14.18,13.48,13.6,1200,20180308
524322,KABRA DRUGS,2.1,2.1,2.1,2.1,100,20180308
524324,SEYAIND,605,605,500,584.85,7657,20180308
524330,JAYANT AGRO,349.65,349.65,325.4,343.9,4195,20180308
524332,BCL,140.6,145.95,137,140.1,25306,20180308
524336,SH.HARI CHEM,41.8,41.8,41.75,41.75,920,20180308
524342,INDOBORAXC,589.95,589.95,549,572.85,2178,20180308
524348,AARTI DRUGS,565.15,567.25,549.7,560.8,2187,20180308
524370,BODAL CHEM,131.1,131.5,126.45,129,79322,20180308
524372,ORCHIDPHAR,14.5,14.5,14.1,14.15,79192,20180308
524394,VIMTA LABS,192,200,188,198.35,2786,20180308
524396,BIOFIL CHEM,15.75,15.75,15,15,60,20180308
524404,MARKSANS,36.9,36.95,35.1,35.8,490606,20180308
524412,AAREY DRUGS,53.4,56.7,53.2,54.15,75679,20180308
524440,CAMEX LTD,36.15,37.7,36.05,37.05,4751,20180308
524444,KAVITIND,18.75,19.25,17.95,17.95,47556,20180308
524470,SYNCOM FORM.,1.32,1.41,1.31,1.33,357604,20180308
524480,RIDHI SIDHI,670.05,696.9,615.1,621,33585,20180308
524494,IPCA LAB LTD,675,680.1,660,665.9,16108,20180308
524500,KILITCH DRUG,88.1,91.85,87.6,87.6,32867,20180308
524506,CORAL LAB.,569,579.95,562.25,565.85,171,20180308
524516,BACIL PHARMA,3.66,4,3.62,3.64,12490,20180308
524518,KREBS BIOCHM,199.65,199.65,185,199.65,3340,20180308
524520,KMC SHIL,20,20.5,19,19.75,80069,20180308
524522,LAFFANS PETR,24.95,25.9,24.2,25.9,1320,20180308
524542,SUKJIT STRCH,455.1,472.8,455.1,465.55,1280,20180308
524558,NEULAND LAB.,714,714,693.2,698.25,766,20180308
524570,PODDAR PIGM.,283.8,294,271,276.3,3518,20180308
524576,VIVID IND,45.15,46.75,44.1,44.25,1903,20180308
524580,PRIYA LTD.,50.9,50.9,46.2,46.2,270,20180308
524582,TIRUPATI STA,38.15,38.15,38.15,38.15,1,20180308
524592,JD ORGOCHEM,4.76,4.76,4.76,4.76,1000,20180308
524594,ASHOK-ALCO,103.35,109,101.05,103.3,9483,20180308
524598,AKSHARCHEM I,620.3,635.4,612,633.05,751,20180308
524606,BERYL DRUGS,12.55,13.75,12.55,13.75,2700,20180308
524610,RATHI GRAPH.,12.5,13.48,11.35,13.4,2715,20180308
524622,ISTRNETWK,5.25,5.25,5.13,5.13,4199,20180308
524624,GAGAN GASES,8.49,8.49,7.69,7.69,231,20180308
524632,SHUKRAPHAR,57,57,57,57,646,20180308
524634,ALU FLUORIDE,107.4,112.45,107.4,108.85,9637,20180308
524636,S.S.ORGANICS,8.4,8.4,8.4,8.4,200,20180308
524640,ARCHITORG,45,45.5,43.5,44.6,9422,20180308
524648,INDO AMINES,90.3,94.7,88.2,90.5,14152,20180308
524654,NATURAL CAPS,111.1,111.1,105.35,107,1657,20180308
524663,BH.IMMUN&BIO,20.2,22.05,20.2,22.05,9669,20180308
524667,SOTL,1463.1,1463.1,1430,1437.6,1371,20180308
524669,HESTER BISC,1687.05,1724,1638,1667.65,325,20180308
524675,KABSONS INDU,7.07,7.8,7.07,7.8,1195,20180308
524687,BASANT AGRO,6.9,7.22,6.81,7.21,58457,20180308
524689,PARENT.DRUGS,17.6,18.8,17.55,17.55,7791,20180308
524699,KILBURN CHEM,111.75,113.7,108.2,112.3,1757,20180308
524703,SANDU PHARMA,34.9,37.75,34.45,35.05,4836,20180308
524709,NACLIND,39.3,39.4,36.1,38.3,40771,20180308
524711,VISTA PHARMA,43.7,44.75,42.55,44.1,22996,20180308
524715,SUN PHARMA.,525.5,530.3,509.8,515.4,995166,20180308
524717,TITAN BIOTEC,67.05,67.05,65,66.95,234,20180308
524731,JENBURKT PH.,630,655,627,648.2,1190,20180308
524735,HIKAL LTD.,235.1,238.35,227.85,235.3,7717,20180308
524742,CAPLIN POINT,597.15,606.8,591.15,599.85,4580,20180308
524748,LINK PHARMA,31.65,31.65,30.9,31.6,3569,20180308
524752,COMBAT DRUGS,27.4,27.4,27,27,92489,20180308
524758,WINTAC LTD,202.25,212.9,202.25,203.25,78,20180308
524764,NUTRA,36.2,36.2,32.8,32.8,7882,20180308
524774,NGL FINE CHM,391,391,386,387,2051,20180308
524790,EVEREST ORG.,135,148.35,135,140.15,18176,20180308
524804,AUROB.PHARMA,594.7,601.95,584.4,588.95,120068,20180308
524808,PHYTOCHEM I.,58.5,65,58.5,61.8,1576,20180308
524816,NATCO PHARM,737.95,737.95,703.5,717.15,65301,20180308
524818,DYNAMIC IND.,85,87,82.15,86.25,9193,20180308
524820,PANAMA PETRO,182.9,190.75,179.65,188,10428,20180308
524824,BAL PHARMA,91.55,92,90.65,91.7,1980,20180308
524828,BDH INDUS.,73.5,74.95,72,73.05,1275,20180308
526001,JAUS POLYMER,25.55,25.55,25.05,25.05,3443,20180308
526009,PROCAL ELECT,0.66,0.66,0.66,0.66,190,20180308
526027,CUBEX TUBING,25.9,25.9,24.25,24.95,39,20180308
526043,POLYMECH.MCH,41,41.5,38.4,40,2961,20180308
526067,KCCLPLASTC,2.06,2.06,2.06,2.06,100,20180308
526081,SCAGRO,1.73,1.73,1.73,1.73,100,20180308
526093,SATVAH.ISPAT,21.2,21.3,20.05,20.75,11503,20180308
526115,KARAN WOO-SN,1.91,1.91,1.91,1.91,500,20180308
526117,SHERVANI IND,645,645,600,610,128,20180308
526133,SUPERTEX IND,5.8,5.8,5.8,5.8,900,20180308
526137,SHETRON LTD,51.4,51.5,50.3,50.55,6548,20180308
526139,TRANSGENE BI,2.5,2.5,2.47,2.47,2200,20180308
526143,MPL,17.2,17.95,17,17.3,9125,20180308
526159,NIKHIL ADHSV,260,260,259.95,259.95,75,20180308
526161,SPENTA INT.,150.55,154.8,142.15,148.6,3069,20180308
526169,MULTIBASE I,589.15,602,571.05,583.9,13439,20180308
526173,ANDREW YULE,28.2,29.15,27.9,28.55,262916,20180308
526179,LUDOLOW JUTE,91,93.9,90,91.8,2522,20180308
526187,ASHRAM ONLIN,1.41,1.41,1.41,1.41,151,20180308
526193,ROYAL CUSHIO,4.78,4.78,4.78,4.78,25,20180308
526217,HITECHCORP,143,148.8,143,148.65,1443,20180308
526225,BLOOM DEKOR,50.05,50.05,49.05,49.05,1158,20180308
526227,FILATEX INDI,164.9,165,155,161.35,4265,20180308
526235,MERCATOR,35.25,35.6,34,35.2,2497236,20180308
526237,MORGAN VENT,12.16,13.42,12.16,13.42,200,20180308
526241,AMRAPALI IND,5.7,5.7,5.7,5.7,50,20180308
526247,PREMIER EXPL,368.6,377.1,361.75,365.1,4299,20180308
526251,MID EAST POR,1.87,1.87,1.87,1.87,105,20180308
526263,MOLD-TEK TEC,59.5,59.5,54.55,54.85,100844,20180308
526299,MPHASIS LTD,847,850.35,824.45,830.45,4478,20180308
526315,DIVYA.GRANIT,85.6,92,85.6,92,766,20180308
526325,ORIENT PRESS,241.05,254.1,240.8,242.15,14761,20180308
526355,DURO PACK,18.8,18.8,18.8,18.8,21,20180308
526365,SWARNASA,17.6,18.7,15.5,17.9,52115,20180308
526367,GANESH HSG.,137.85,140,130,136.55,32962,20180308
526371,NMDC LTD,123.4,125,121.7,124.35,223665,20180308
526381,PAT INT LOG,62.45,62.8,60.15,60.9,6733,20180308
526397,ALPHAGEO (I),795,800,771.2,773.95,3262,20180308
526407,RIT PRO IND,10.05,10.05,10,10,351,20180308
526409,KKALPANAIND,36.1,38.8,36.1,38.3,27501,20180308
526415,OK PLAY (I),98,98.5,93,94.8,13351,20180308
526423,KRITI INDUS.,52.5,56,52.5,53.65,22776,20180308
526433,ASM TECHNOLO,147.5,155,135.1,140.3,8175,20180308
526435,PERFECTPAC,274.9,274.9,253,253,109,20180308
526441,VISIONCINE,1.43,1.43,1.42,1.42,4175,20180308
526471,WINSOME BREW,9.5,10.45,9.5,9.52,8177,20180308
526479,SKY INDUST.,46.25,46.25,41,43.8,4244,20180308
526481,PHOENIX INT.,17.2,18.25,17.2,18.15,16311,20180308
526492,RISHIROOP,112.85,114,107.75,109.55,4673,20180308
526500,STR GRE WOO,16.5,16.5,16.5,16.5,60,20180308
526504,DOLPHIN MEDI,1.13,1.17,1.13,1.13,3114,20180308
526508,SHAHISHIP,9.35,9.35,8.5,9.35,3006,20180308
526521,SANGHI IND.,110.05,113.4,106.85,112.3,38030,20180308
526525,WORLDWIDE LE,7,7,7,7,100,20180308
526538,MAXIMAA SYST,8.6,8.6,7.65,8.29,95346,20180308
526544,SCANP GEOM,22.1,22.2,20.7,21.7,65752,20180308
526546,CHOKSI LABOR,30.8,30.8,28.75,29.25,6231,20180308
526550,CCHHL,13.25,13.6,12.91,13.45,47867,20180308
526558,JAMES HOTELS,23.5,23.5,23.5,23.5,1,20180308
526568,LONGVIEW TEA,20.75,20.75,20.75,20.75,500,20180308
526574,ENTERPR.INTE,11.77,11.77,11.77,11.77,161,20180308
526576,TECHIN,9.9,9.9,9.3,9.8,907,20180308
526582,TPL PLAST,442.5,442.5,422,437,202,20180308
526586,WIM PLAST LT,1199,1212.5,1185,1199.6,638,20180308
526588,PHOTOQUIP(I),17.15,17.15,17.15,17.15,100,20180308
526596,LIBERTY SHOE,205,206.8,196,200.95,4652,20180308
526608,ELECTROTHERM,146,146,141,141.95,776,20180308
526612,BLUE DART EX,4250.5,4252.05,4230,4249.7,93,20180308
526614,EXPO GAS,10.52,11.4,10.5,10.51,19447,20180308
526616,NAT.PLASTIC,62.55,64.7,62,64,7553,20180308
526622,MFL INDIA,0.19,0.19,0.19,0.19,50260,20180308
526628,AJWA FUN WOR,22.5,23.65,22.5,23.1,700,20180308
526640,ROYALE MANOR,12.53,12.58,12.53,12.55,2700,20180308
526642,MIRZA INTER,130.5,130.5,123,125.3,40812,20180308
526650,TOURISM FINA,154.2,156.9,153.1,155.9,43966,20180308
526662,RAJDARSHAN,17.75,17.75,17.75,17.75,100,20180308
526666,BHARTIYA INT,395,399,389,398.1,1606,20180308
526668,KAMAT HOTELS,96,98.55,91.5,94.25,35175,20180308
526687,POLO HOTELS,7.12,7.12,7.11,7.11,15845,20180308
526703,ECOPLAST LTD,139,140,132.1,139.7,483,20180308
526705,ELEGANT MARB,185,191.8,185,188.05,510,20180308
526707,ALCHEMIST LT,10.1,10.69,10.07,10.18,4470,20180308
526717,GOPALA POLY.,140.6,144.4,135,139.65,23238,20180308
526721,NICCO PARKS,40.9,40.9,38,38,3404,20180308
526723,NTC INDUST,50.9,50.9,46.25,48.05,2443,20180308
526725,SANDESH LTD.,1001.1,1062.95,983.3,1045.6,846,20180308
526727,GARNET CONST,25.2,26.2,24.95,24.95,10823,20180308
526729,GOLDIAM INT.,70.4,71.45,68.7,70.65,2666,20180308
526731,BRIGHT BROS.,93.25,97.8,90,92,7250,20180308
526737,CORPOR COUR,19.4,20.6,19.4,20.35,1840,20180308
526739,NARMADA GEL,152,155,150,152,599,20180308
526747,P.G.FOILS,171,177,163.1,170,4693,20180308
526755,VELAN HOTELS,5.87,6.45,5.8,6.01,1441,20180308
526761,HOWARD HOTEL,8,8,8,8,260,20180308
526775,VALIANT COMM,68.25,70.5,66,67.5,19162,20180308
526783,DR.AGAR.EYE,600,600,600,600,200,20180308
526797,GREENPLY IND,329.4,329.4,319.5,326.6,1289,20180308
526801,PSL LTD,3.72,4.08,3.7,3.7,72246,20180308
526807,SEAMEC LTD,182.75,182.75,175.15,181,1001,20180308
526817,CHEVIOT CO.,1400.05,1450,1380.05,1397.35,1066,20180308
526821,DAI-ICHI KAR,421.4,439.95,421.4,431.1,1063,20180308
526827,SPICE ISLAND,20.65,20.65,20.05,20.05,4000,20180308
526829,CONFI PETRO,31.25,31.75,29.3,30.45,646144,20180308
526839,SHELTER,10.97,10.97,10.97,10.97,12,20180308
526849,BANARAS BEAD,60,60.6,57.35,60.3,1076,20180308
526851,AREX IND.,104.15,110.3,104.15,104.15,1444,20180308
526853,BILCARE LTD.,57.4,60.1,56.1,59.9,13545,20180308
526861,RISHI LASER,30,31.1,29.1,31.1,2426,20180308
526871,INTEC CAP,39,39,39,39,10,20180308
526881,63MOONS,86.1,86.9,82.5,83.6,45195,20180308
526885,SARLA PER F,57,57.2,53.8,54.6,17037,20180308
526899,HIMALAYA INT,36.25,37.05,34.7,37.05,61336,20180308
526901,SONAL ADHESI,6.37,6.37,6.37,6.37,100,20180308
526905,PADMAIND,90,93.4,90,93.4,9652,20180308
526917,CHD DEV LTD,16.5,16.55,15.85,16.1,152440,20180308
526921,21ST CEN.MGM,37.1,38.45,37.1,37.1,5516,20180308
526927,DION,25.45,25.45,24.2,24.2,7434,20180308
526931,HARIYANA SH.,109,113,103.6,105.7,26006,20180308
526945,TYROON TEA,46.15,46.2,46.15,46.2,398,20180308
526947,LA-OPALA RG,642,642,631.1,634.55,3245,20180308
526951,GOLDEN LAMIN,700.1,701,685,688.65,19938,20180308
526953,VENUS REMEDI,69.25,70,64,64.3,20169,20180308
526957,UDL,65.3,65.3,59.3,62,16768,20180308
526965,GUJ.CRAFT IN,45.7,45.7,45.6,45.6,115,20180308
526971,DHOOT I.FIN.,63.15,69.5,63.1,64.1,3885,20180308
526981,SHRI BAJRANG,18,19.5,17.5,17.5,1236,20180308
526987,URJA GLOBAL,4.45,4.68,4.45,4.45,2267768,20180308
527001,ASHAPURA LTD,68.65,70.65,66.4,67.4,78702,20180308
530001,GUJ.ALKALI,718,722.15,704,710.45,9662,20180308
530005,INDIA CEM.,146.4,150,142.8,147.55,321097,20180308
530007,JK TYRE IND,153,154.8,148,153.6,143498,20180308
530011,MANGLR.CHEM,59.5,64,59.45,61.6,34558,20180308
530017,STD.INDUST.,20.8,21.75,20.75,21.05,13073,20180308
530019,JUBILANT,801,826,783,799.2,92199,20180308
530023,FORTUNE FIN.,230.05,230.05,226,229.65,8111,20180308
530035,SANTOSH FINE,9.5,10,9.5,10,714,20180308
530043,ACKNIT IND,105.5,110.15,103.25,103.7,1840,20180308
530045,TITAN SECUR.,5.35,5.35,4.85,5.35,1028,20180308
530047,MOHOTAIND,252.5,265.1,243.2,248.5,5429,20180308
530067,CSLFINANCE,543,593.95,543,575.5,4072,20180308
530073,SANGHVI MOVE,170.65,172.7,165,168.7,14218,20180308
530075,SELAN EXPLOR,188.2,191,186,189.9,3367,20180308
530077,FRESHTROP FR,150.6,158.4,149,151.65,7075,20180308
530079,FAZE THREE L,78.1,84,76.15,79.95,4512,20180308
530109,VANTAGE CORP,16.6,16.6,16.5,16.6,3650,20180308
530111,RAJ PACKAGIN,32,36,32,35,1522,20180308
530117,FAIRCHEM,380.25,387.75,376,380.15,481,20180308
530125,SAMRAT PHARM,148.5,150,142.05,144.4,890,20180308
530127,NPR FINANCE,30,32,28.15,30,11026,20180308
530129,NILE LTD.,760,779,730,734,7704,20180308
530131,UDAIPUR CEME,24.1,24.35,23.55,23.75,171980,20180308
530133,AMCO INDIA L,35,35,31.7,34.9,4193,20180308
530135,OPTIEMUS,208.5,210.4,200,201.35,70196,20180308
530145,KISAN MOULD.,165.7,165.7,156,161.9,58302,20180308
530149,KSL & IND.,6.95,7.67,6.95,7.67,3831,20180308
530151,VIJAY TEXTIL,48,51.45,47.45,47.65,4377,20180308
530163,KERALA AYUR,84.5,86.95,80.4,82.3,15503,20180308
530169,MOHIT PAPER,12.75,12.75,12.75,12.75,9841,20180308
530171,DAULAT SEC.,8.32,8.32,8.32,8.32,75,20180308
530175,ODYSSEY TECH,32.1,33.95,30.1,33.85,5402,20180308
530185,SURAT TEXT.,4.41,4.74,4.41,4.61,66615,20180308
530191,CHROMATIC IN,2.2,2.2,2.09,2.1,120455,20180308
530199,THEMIS MEDIC,576,595,576,595,960,20180308
530201,KALLAM SPG.,32,33.25,30.55,31.25,53951,20180308
530207,BRAWN BIO,60,60,57.1,57.45,1435,20180308
530215,KINGSINFRA,21.25,21.25,19.65,19.65,71,20180308
530233,AURO LAB.,96.9,96.9,89.5,90.95,5803,20180308
530239,SUVEN LIFE S,179.3,181.25,168.65,174.45,53996,20180308
530251,RISA INTL,1.24,1.24,1.24,1.24,550,20180308
530255,KAY POW PAP,5,5,5,5,1000,20180308
530259,INTER ST.OIL,27,27,27,27,260,20180308
530261,ARCUTTI.TEA,1.28,1.28,1.28,1.28,3000,20180308
530263,GLOBAL CAP.,3.8,3.8,3.8,3.8,102,20180308
530281,QUANTUM DIG.,0.9,0.9,0.9,0.9,50,20180308
530289,SP CAPITAL,17.9,17.9,17.9,17.9,29,20180308
530299,KOTHARI PROD,154.4,155.6,148.75,151.2,5973,20180308
530305,PICCADILY AG,11.71,12.79,11.59,12.12,45881,20180308
530307,CHAMANLAL SE,142,147.5,140,143.35,36309,20180308
530309,CHANDRA PRAB,21.95,21.95,21.95,21.95,50,20180308
530313,LAUREL ORGAN,51.55,51.55,51.55,51.55,1700,20180308
530315,HIND.TIN WRK,88,89.95,85.05,88.9,83274,20180308
530317,GODAVARI DRU,33.25,35.35,33.2,34.35,5568,20180308
530331,PREMCO GLOB.,368,368,341.2,359.95,5149,20180308
530333,EMGEE CABLES,18.85,19.5,18.65,19.5,1300,20180308
530341,MUKESH BABU,95,95,92.7,92.7,105,20180308
530343,GENUS POWER,57.5,58.75,54.45,56.9,110527,20180308
530355,ASIAN OILFIE,190.55,202.8,183.05,196.9,58980,20180308
530357,KBS INDIA,3.83,3.83,3.83,3.83,200,20180308
530363,UGAR SUGAR,17.2,17.2,15.6,16.5,98767,20180308
530365,ORIENTBELL,256.75,263.9,251.4,260.35,5334,20180308
530367,NRB BEARINGS,154.75,156.05,152,155.1,6303,20180308
530369,VAMSHI RUBB.,48.8,50,48.8,49.9,415,20180308
530377,NILA INFRA.,19.6,20.4,18.75,19.2,436734,20180308
530381,PETRON ENGG.,109,109,100.95,101.4,1786,20180308
530393,DB INT.ST.BR,8.84,8.84,8.84,8.84,55,20180308
530401,VINYOFLEX LT,35.2,38,35.2,38,712,20180308
530419,SUMEDHA FISC,50.9,51.7,46,48.8,35365,20180308
530427,CHOKSI IMAG,34.6,34.6,34.6,34.6,5000,20180308
530429,ASHISH POLY.,14.85,14.85,14.85,14.85,50,20180308
530431,ADOR FONTECH,118,118,110.75,114.55,11055,20180308
530433,SHIVA FERT.,64.6,64.6,59.6,60.25,18214,20180308
530459,VALSON INDUS,38,40.45,38,39.5,7697,20180308
530461,SABOO SODIUM,15.35,15.35,14.35,14.45,23225,20180308
530475,TINNARUBR,85,85,59.7,63.2,2824,20180308
530477,VIKRAM THERM,107.6,110,105.25,105.75,2740,20180308
530499,A.K.CAPITAL,425.5,434.9,390,406.85,18031,20180308
530517,RELAXO FOOT.,607,617.95,604.95,614.4,1450,20180308
530521,VIRAT INDUS.,173.7,173.7,166.75,166.75,690,20180308
530525,SHEETAL DIAM,6.19,6.19,6.19,6.19,1001,20180308
530533,TERAI TEA CO,48.3,48.3,46,46.25,180,20180308
530543,MARG LTD,20.5,22.15,20.5,22,24101,20180308
530545,COSCO INDIA,327.35,338.05,320,337.95,1875,20180308
530549,SHILPA MEDIC,409.5,411.9,401,407.7,6712,20180308
530555,PARAMOUNT CO,13.94,14.5,13.94,14.09,57717,20180308
530557,NCL RESEARCH,1.53,1.53,1.53,1.53,220,20180308
530565,ARCHANA SOFT,2.7,2.7,2.7,2.7,1001,20180308
530577,LADDERUP FIN,36.45,36.45,36.1,36.1,100,20180308
530579,GOLDEN GOEN,8.5,8.5,7.77,8,8099,20180308
530585,SWASTIK INV,179,179,160.15,160.15,216,20180308
530589,PRIMA PLASTI,186.3,186.8,182,185.35,9095,20180308
530617,SAMPRE NUTRI,57,57,52.05,55,1454,20180308
530621,AAIL,55,59.45,53.5,55.9,6482,20180308
530627,VIPULORG,170,170,169,169.35,68,20180308
530643,ECORECO,62.85,62.85,59.8,60,2925,20180308
530655,GOODLUCK,95.9,95.9,88.2,89.35,11535,20180308
530677,SUPREME HO,19.2,19.2,17.5,17.5,5440,20180308
530689,LYKISLTD,49.35,49.35,49.35,49.35,55,20180308
530695,PRIME PROP,30.85,31.75,30.7,31.1,5242,20180308
530697,ZENLABS,51,51,48.05,50.85,440,20180308
530699,RAJRAYON,0.43,0.43,0.43,0.43,32501,20180308
530703,INFO-DRIVE S,0.15,0.15,0.15,0.15,58074,20180308
530711,JAGAN LAMPS,18,18,18,18,100,20180308
530713,AJEL,4.74,4.74,4.74,4.74,1,20180308
530715,ALPS INDS.,4.03,4.07,4.03,4.06,1262,20180308
530721,ANGIND,5.15,5.5,5.15,5.15,1318,20180308
530723,ASIT C FIN,77.75,79,76.35,76.35,1029,20180308
530741,OVOBEL FOODS,17.6,19.4,17.6,19.4,15500,20180308
530759,STERL.TOOLS,387.5,388.95,380,381.85,1140,20180308
530773,IVRCL LTD,4.1,4.15,3.86,4.1,329830,20180308
530789,CEEJAY FINAN,173.95,173.95,157,166,73,20180308
530803,BHAGIL,289.85,290,281.2,286.8,5640,20180308
530809,BNR UDYOG,28.5,28.7,25.85,28.7,1057,20180308
530811,NETVISTA INF,2.41,2.41,2.41,2.41,1,20180308
530813,KRBL LTD.,512,515.55,452.5,468.1,25093,20180308
530815,REFNOL RESIN,34.3,34.3,34.3,34.3,581,20180308
530821,SSPDL LTD,61.95,61.95,58,60.7,456,20180308
530825,DAIKAFFIL CH,65,65,59,61.95,21157,20180308
530829,CIL SECURITS,27.5,28,26.3,26.55,651,20180308
530841,SHRIBCL,8.17,9.03,8.17,9.03,2100,20180308
530843,CUPID LTD,274.3,281,264,272.6,18817,20180308
530845,SUNSHIELD CH,304,305,291,300.45,4801,20180308
530853,HIPOLIN LTD.,34.5,34.5,34.5,34.5,2525,20180308
530859,COSBOARD IND,36.6,37.5,34,34.85,19753,20180308
530867,SFLINTER,2.11,2.11,2.11,2.11,500,20180308
530871,CHEMBOND CHM,317,338.9,310.35,314.6,18859,20180308
530883,SUPER CROP.,24.5,25.75,23.1,25.1,33456,20180308
530885,FIVECORE,2.78,2.78,2.7,2.77,251014,20180308
530897,N.G.IND.LTD.,73.15,74,71,73,771,20180308
530915,J.R.FOODS,6.6,6.6,6.6,6.6,10,20180308
530919,REMSONS IND.,86.3,86.3,86.3,86.3,300,20180308
530929,EURO ASIA,5.61,5.61,5.61,5.61,500,20180308
530943,SRI ADHIKARI,16.5,17.8,16.4,16.4,33217,20180308
530951,RAMINFO,40,40.5,37,40.35,2842,20180308
530953,SUNIL AGRO F,60,63,58.2,60.25,2661,20180308
530959,DIANA TEA CO,21.25,21.5,20.85,21.4,8892,20180308
530961,VIKASECO,31.6,33.5,31.6,32.55,601070,20180308
530965,INDIAN OIL,383,384.7,377.65,382.25,1093391,20180308
530973,ALFA ICA (I),70,70,70,70,10,20180308
530977,SKCIL,155.8,160,155.05,158.3,3720,20180308
530979,INDIA HOME,102.15,107.6,99,101.95,7622,20180308
530991,ROOPA INDUS,14.9,14.9,14.9,14.9,339,20180308
530997,UNIQUE ORGAN,10.79,11.5,10.79,11.5,501,20180308
530999,BALAJI AMINE,600,602,573,597.5,11154,20180308
531017,ARIHANT SEC.,7.58,7.58,7.58,7.58,1685,20180308
531041,COMPETENT AU,263,264.4,242,243.95,2612,20180308
531043,DHAN JEEVAN,34,34,33.95,33.95,101,20180308
531067,CONTIL I LTD,9.55,9.55,9.25,9.25,101,20180308
531080,SHRI KRISH,18.45,18.45,16.75,17.3,1453,20180308
531082,ALANKIT,49.5,50.85,47.5,50,23176,20180308
531083,NIHAR INFO,12.6,12.6,12.6,12.6,50,20180308
531091,UNITED CRED.,19.2,19.2,19.2,19.2,10,20180308
531092,OM MET INFRA,52.85,53.95,50.95,52.6,30047,20180308
531099,RUBRA MEDICA,4.71,4.71,4.27,4.27,750,20180308
531109,ISHAN DYES,45.05,47.25,45,45.6,4990,20180308
531120,PATEL ENGG.,67,67.55,65,66.05,59656,20180308
531129,INANI MARBLE,20,20.3,18.1,18.75,2340,20180308
531137,GEMSTONE INV,1.03,1.03,1.02,1.02,122,20180308
531146,MEDICAMEN BI,704.4,704.4,671.5,683.6,5422,20180308
531147,ALICON,590,591,581.4,591,235,20180308
531157,ORGANIC COAT,12.7,13,12.5,12.52,111098,20180308
531158,CATVISION,37.9,40,37.9,39.7,2584,20180308
531161,ABM KNOWLEDG,89.4,93.5,85,88.8,18879,20180308
531162,EMAMI LTD.,1106.8,1107.1,1070,1085.25,2303,20180308
531173,SYSCHEM (I),13.7,13.7,12.24,13.1,81214,20180308
531179,ARMAN FIN,324.9,330,314,327.8,3421,20180308
531190,TAVERNIER,12.83,12.83,12.83,12.83,550,20180308
531198,DHANADACOL,4.46,4.91,4.45,4.91,2199,20180308
531199,GLANCE FIN.,42,42.1,40,40.05,2858,20180308
531201,SHILCHAR TEC,375,375,375,375,31,20180308
531209,NUCLE.SOFT E,438.65,444,418,419.8,3996,20180308
531211,WELLNESS,14.3,14.3,14.25,14.25,2600,20180308
531212,NALIN LEASE,22.05,22.05,22.05,22.05,5012,20180308
531213,MANAP FIN,103.05,105,101.55,104.45,279155,20180308
531215,RTS POWER CO,54.05,55.8,52.3,55.75,2510,20180308
531216,COMFORT INTE,1.42,1.42,1.42,1.42,54152,20180308
531223,ANJANI SYNT.,30,31.45,30,31.45,563,20180308
531233,RASI ELECTRO,6.2,6.44,6.14,6.14,16596,20180308
531234,VICTORY PAPR,59,59.4,55.1,58.4,1370,20180308
531241,LINC PEN &PL,420,427.05,420,423.65,600,20180308
531253,INDIA GELAT.,111,113.25,104,111.7,1536,20180308
531255,PARAGON FIN.,21.25,25.85,21.25,22,100,20180308
531266,VST TILLERS,2755.85,2756.9,2650,2678.15,786,20180308
531273,RADHE DEVLOP,16,17.4,15.65,16.5,8572,20180308
531278,ELIXIR,45,47.85,45,46.9,761,20180308
531287,NAT PLASTIC,39.6,39.6,39,39,308,20180308
531288,LEAD FINANC,9.7,10.05,9.7,10.05,2181,20180308
531289,NATFIT,202,206.95,198.05,203,2847,20180308
531300,AMIT INTNL.,2.8,2.94,2.8,2.94,13447,20180308
531306,DHP INDIA LT,468,472,432,457.1,3512,20180308
531327,CHARMS INDUS,1.56,1.56,1.56,1.56,300,20180308
531335,ZYDUS WELL,1265,1265.5,1210,1227.9,1454,20180308
531337,IRISMEDIA,23.1,24,23.1,23.9,273600,20180308
531339,JAIHIND PROJ,4.9,4.9,4.9,4.9,502,20180308
531344,CONTAIN.CORP,1274,1274,1233.3,1248.15,43808,20180308
531346,EASTERN TRED,92.5,96.75,81.1,85,11854,20180308
531349,PANACEA BIOT,276,287.6,263.85,281.2,54880,20180308
531358,CHOICE INT.,140,141.05,131.2,131.5,7233,20180308
531370,SPARC SYSTEM,4.87,4.87,4.8,4.87,24150,20180308
531373,BYKE HOSP,170,171.1,165.9,167.15,14956,20180308
531387,HASTI FINANC,6.58,6.58,6.58,6.58,2,20180308
531390,UPSURGE INV.,55.1,55.1,55.1,55.1,19,20180308
531396,WOMEN NETWOR,3.26,3.26,3.25,3.25,1020,20180308
531398,SOURCENTRL,120,120,120,120,1,20180308
531400,ALMONDZ GLO,22.6,24.6,22.5,23.45,8301,20180308
531404,ZICOM ELECTR,20,20.15,19.1,19.45,33279,20180308
531409,ALCH CORP,8.82,9.2,8.36,9.09,1611,20180308
531410,GUJ.FOILS,9.71,10.2,9.69,10.19,5321,20180308
531411,TUNI TEXTILE,0.49,0.49,0.49,0.49,76,20180308
531412,RADIX IND,62,62,62,62,500,20180308
531413,KIRAN PRINT,4.42,4.42,4.42,4.42,11,20180308
531417,MEGA CORPN.,1.26,1.26,1.26,1.26,60010,20180308
531426,TAMIL.NEWSPR,347,352.85,337.2,348.65,9734,20180308
531431,SHAKTI PUMPS,530.1,540.1,516.5,523.7,16599,20180308
531437,PWASML,47.4,49.95,47.4,49.9,350,20180308
531439,GOLDSTONE EN,13.35,13.54,13,13.47,5300,20180308
531449,GRM OVERSEAS,289.9,289.9,252.5,279.95,124,20180308
531453,MOHIT INDUS.,32.8,33.35,32.15,33,8028,20180308
531454,POLYLINK POL,26.55,26.55,24.05,24.95,3112,20180308
531463,GBLINFRA,74.05,74.05,74.05,74.05,6,20180308
531467,ARNAVCORP,0.3,0.32,0.3,0.32,133374,20180308
531471,DUKE OFFSHOR,74.05,79.35,74,75.25,9535,20180308
531472,CYBELE IND,7.8,7.8,7.73,7.73,3100,20180308
531489,CG-VAK SOFTW,23.2,24.35,23.2,23.5,10212,20180308
531494,NAVKAR BUILD,20.6,21.6,20.2,21,2125,20180308
531497,MADHUCON PRJ,25.5,25.95,24.5,24.95,15822,20180308
531499,SYBLY INDS.,4.8,4.8,4.31,4.31,17268,20180308
531500,RAJESH EXPO.,820,820,799,811.25,21772,20180308
531502,ESAAR (I)LTD,2.95,2.95,2.95,2.95,1000,20180308
531508,EVEREADY (I),387.15,387.15,367.45,370.5,6346,20180308
531512,ORIENT TRADE,2.85,2.85,2.85,2.85,1100,20180308
531518,VIKAS GRAN,11.9,12.36,11.88,11.9,4056,20180308
531524,I.C.S.A. IND,3.1,3.2,3.1,3.1,7820,20180308
531525,ACE SOFTWARE,22.75,25,22.45,22.45,2716,20180308
531531,HATSUN AGRO,730,733,725.65,729.6,630,20180308
531539,RISHABH DIGH,42.05,44.9,42.05,44.5,1101,20180308
531540,MARUTI INFRA,25,26.5,23,25.1,16290,20180308
531541,AVONLIFE,10.05,10.05,9.55,9.6,6376,20180308
531543,JINDAL WORLD,614.85,614.85,600,603,34903,20180308
531548,SOMANY CRAM,650.25,663,650,659.5,3162,20180308
531552,RAGHUNATH TO,4.26,4.26,4.05,4.05,100,20180308
531556,CORAL (I)FIN,38.3,38.3,36.5,36.95,32840,20180308
531568,ASHUTOSH PAP,2.96,2.96,2.96,2.96,901,20180308
531574,VAS INFRA,10.5,13.22,10.2,11.87,4461,20180308
531583,RAP MEDIA,13.58,13.58,12.91,12.91,2630,20180308
531590,BILPOWER LTD,1.71,1.75,1.71,1.75,3290,20180308
531591,BAMPSL SECUR,1.6,1.6,1.6,1.6,511,20180308
531595,CGCL,84,88.25,82,86.8,11019,20180308
531599,FDC LIMITED,310.2,312,283.1,286.05,36792,20180308
531611,AADHAARVEN,0.53,0.55,0.53,0.53,271236,20180308
531612,KGN IND LTD,1.87,1.87,1.87,1.87,2,20180308
531616,STARCOM,219.2,219.2,219.2,219.2,105,20180308
531624,COUNTRY COND,3.6,3.6,3.43,3.43,3200,20180308
531633,LINCOLN PHAR,227.9,233,220.3,230.4,15025,20180308
531638,SURAJ LTD,47.05,48.15,47.05,48.15,264,20180308
531642,MARICOLTD,305,308.1,302.25,303.2,21084,20180308
531650,VAX HSG.FIN.,4.09,4.09,4.09,4.09,65,20180308
531661,HITTCO TOOLS,3.71,3.71,3.71,3.71,1038,20180308
531687,KARUTURI GLO,1.84,1.84,1.73,1.84,879143,20180308
531688,PRITHVIEXCH,53,55.8,51.6,54.75,3345,20180308
531712,TRILOGIC,0.88,0.88,0.88,0.88,200,20180308
531717,VIDHIING,83.5,86,80.45,84.4,15384,20180308
531719,BHAGIRA.CHEM,282.15,284.9,280,284.75,1091,20180308
531723,STAMPEDE CAP,9.16,9.38,9.14,9.16,117886,20180308
531726,PANCHSHEEL O,75.05,78,72,73.4,7722,20180308
531727,MENON PISTON,27.5,27.7,25.15,26.15,20269,20180308
531737,GREENCREST,32.95,32.95,32.95,32.95,2,20180308
531739,GENNEX LAB,3.86,4,3.81,3.86,227504,20180308
531744,GINI SILK MI,168.1,185,168.1,184.05,577,20180308
531746,PRAJAY ENGS.,12.49,12.64,11.75,12.62,60407,20180308
531758,G.K.CONSULT.,7,7,7,7,10,20180308
531761,APOLLOPIPES,524,542,524,533,19938,20180308
531762,UNJHA FORMUL,14.15,14.15,13.5,13.8,281,20180308
531768,POLY MEDICUR,251,258,246.5,250,38956,20180308
531769,PFL INFOTECH,8.41,8.41,7.61,8.4,64614,20180308
531784,KCLINFRA,1.3,1.3,1.3,1.3,100,20180308
531795,ATUL AUTO,420,431,416.75,427.1,1005,20180308
531802,PRERNA INFR,17.25,18.55,16.55,17.9,10481,20180308
531810,METAL COATIN,30.7,32,30.7,31.9,61,20180308
531813,GANGAPAPERS,61.65,61.65,61.65,61.65,1500,20180308
531814,TIRUPATI SAR,18.05,19.7,18.05,19.25,3475,20180308
531816,PANORAM UNI,9.8,10.3,9.1,9.34,35638,20180308
531822,RODIUM,144.4,144.4,141,143.5,5637,20180308
531834,NATURA HUE C,4.37,4.37,4.37,4.37,30,20180308
531842,LAHOTI OVER.,20.45,21.05,20.4,21.05,14463,20180308
531845,ZENITH BIRLA,1.94,1.94,1.85,1.94,386728,20180308
531847,ASIAN STAR,1200.8,1280.1,1200.8,1280.1,11,20180308
531855,PRABHAV IND,0.99,1,0.98,0.99,123885,20180308
531859,ORIENTAL VEN,525,539.8,506.1,520.05,644,20180308
531861,JOINDRE CAPI,30.2,31.75,29,29.3,14164,20180308
531862,BHARATAGRI,133.25,140,131.5,135.05,13859,20180308
531867,UNITECH INTE,8,8,6.76,7.38,791,20180308
531869,SACHETA MET.,46.7,47,44.15,46.9,13000,20180308
531878,ANJANI FINL,3.88,3.88,3.88,3.88,1400,20180308
531879,PIONEER DIS.,178,181.85,177.5,181.8,1005,20180308
531881,GMETCOAL,26.75,27.25,26.25,26.25,1080,20180308
531882,KWALITYLTD,85,88.15,83.45,85.8,1024776,20180308
531888,REXNORD ELE.,65,67.65,63.3,65.1,3765,20180308
531892,KHANDWALA SE,20,20.3,20,20.3,600,20180308
531893,SAWACA BUSI,1.83,1.83,1.83,1.83,24850,20180308
531900,CCL INTER,14,14.25,14,14.25,1559,20180308
531917,TWINSTAR SOF,2.25,2.25,2.1,2.24,16851,20180308
531921,AGAR IND COR,305,319.7,304.6,310,5150,20180308
531923,DHAMPURE SGR,14.05,15.5,13.7,14.85,36,20180308
531925,SHANTANU SHE,4.11,4.11,4.11,4.11,1361,20180308
531934,SUPREME TEX,1.7,1.8,1.63,1.79,50714,20180308
531950,VERTEX SEC.,2.48,2.9,2.48,2.59,10048,20180308
531952,RIBA TEXTILS,99,100,95,99.9,51572,20180308
531968,IITL PROJ,18,18,17.1,17.1,5790,20180308
531972,TRIDENTTOOL,12.86,12.86,11.65,11.65,55,20180308
531977,CHARTERLOGIS,17.1,17.3,16.2,16.3,132552,20180308
531978,AMBIKA COTTO,1299.95,1299.95,1270,1286.85,534,20180308
531979,HIND ALUMIN,103.95,103.95,87,93.3,42479,20180308
531989,DECCAN POLYP,3.05,3.05,3.05,3.05,100,20180308
531996,ODYSSEY CORP,1.64,1.8,1.64,1.73,37156,20180308
532001,INDUCTO STL.,26.45,26.45,26.45,26.45,100,20180308
532005,SAM INDUS.,16.7,17.2,16.15,17.2,1950,20180308
532016,WELLESLEY,10.25,10.25,10.25,10.25,200,20180308
532022,FILAT FASH,3.25,3.25,3.05,3.05,2145,20180308
532033,JAIN STUDIOS,3.55,3.57,3.55,3.57,501,20180308
532038,EMMSONS INT.,3.38,3.38,3.38,3.38,110,20180308
532039,ZENOTECH,42.35,42.35,38.5,38.75,63514,20180308
532051,SWELECT,397.5,403.5,384,384.75,1651,20180308
532053,WALLFORT FIN,118,118,112.65,117,1437,20180308
532054,KDDL LTD,369,388.05,368.1,384.8,1924,20180308
532056,ADINATH EXIM,26.35,26.35,26.35,26.35,392,20180308
532067,KILPEST (I),135.55,148.8,135.55,145.05,15975,20180308
532070,SUPERB PAPER,29,29.1,28.4,28.4,6504,20180308
532081,KSERASERA,0.25,0.25,0.23,0.23,764201,20180308
532097,MUKAND ENGG.,39,40.5,39,39.5,18847,20180308
532100,INDO-CITY IN,4.81,4.81,4.81,4.81,100,20180308
532102,SBEC SUGAR,6.37,6.37,6.37,6.37,5896,20180308
532113,BRIJLAXMI LE,0.2,0.2,0.2,0.2,13162,20180308
532114,AREALTY,2.08,2.08,1.9,2,101970,20180308
532121,DENA BANK,19.35,19.35,18.65,18.95,350609,20180308
532123,BSE INFRA,4.2,4.25,4.1,4.16,41753,20180308
532124,RELIAB VEN,14.6,14.6,14.6,14.6,126,20180308
532129,HEXAWARE TEC,361.45,361.45,353.7,356.95,73247,20180308
532134,BANKBARODA,134.1,135.2,129.9,134.35,986453,20180308
532141,ANDHRA CEMEN,10.25,10.74,10.03,10.25,44020,20180308
532143,SKM EGG PROD,86.75,86.75,80.8,83,12480,20180308
532144,WELCORP,168,169.55,161.45,165.5,83469,20180308
532149,BNK OF INDIA,101,102.1,96.75,99.6,1155459,20180308
532150,INDRAPRAST,51.1,51.1,49.4,50.6,35800,20180308
532155,GAIL (I) LTD,440.25,446,434.3,436.55,54857,20180308
532156,VAIBHAVGBL,673.25,683.1,671.7,672.85,336,20180308
532160,GUJ.STAT.FIN,3.04,3.04,3.04,3.04,100,20180308
532162,JK PAPER,138.3,138.6,135,137.3,44953,20180308
532163,SAREGAMA (I),669.2,679.15,653.15,672.1,5441,20180308
532172,SPHEREGSL,35.15,36.75,35.1,36.5,8242,20180308
532173,CYBERTECH,63.35,63.35,58.1,61.35,38489,20180308
532174,ICICI BANK,288,297.95,288,296.95,1555655,20180308
532175,CYIENT,627,627,618,620.9,5421,20180308
532178,ENGINRS.(I),164,164.3,160.7,162.95,54039,20180308
532179,CORPN.BANK,32,32,30.1,30.6,20834,20180308
532180,DHANALAK.BNK,21.85,25.95,21,22.1,218732,20180308
532181,GUJ.MINERAL,133.5,134.6,129.45,131.4,28692,20180308
532183,GAYATRI SUGR,9.9,9.98,9.2,9.64,54183,20180308
532187,INDUSIND BNK,1707,1716.95,1684.05,1695.85,14895,20180308
532189,INDIA TOURIS,398.9,404.15,391.55,399,2580,20180308
532209,J & K BANK,62,62.4,60,61.55,38136,20180308
532210,CITY UNION,180.95,181.9,179.45,179.9,21020,20180308
532212,ARCHIES LTD,34.85,36.5,33.5,35.15,95611,20180308
532215,AXIS BANK,517.5,523.7,508,520.15,457556,20180308
532216,HB STOCKHOL.,35,35.25,33,33.45,36970,20180308
532218,SOUTH IND.BK,24.7,25.25,23.75,25.15,1452486,20180308
532219,ENERGY DEV.,22.5,22.5,21.35,21.95,17605,20180308
532221,SONATA SOFT.,312.9,319,310.2,317.4,74339,20180308
532234,NAT.ALUM,63.65,64.2,61.4,63.9,580177,20180308
532240,INDIA NIPPON,970,991.1,935,986.25,1061,20180308
532254,POLARIS,472.7,472.75,470.55,470.65,4551,20180308
532256,NALWA SONS,1106,1106,1105,1105,20,20180308
532259,APAR INDUS.,774,775,752.55,773.4,348,20180308
532268,ACCELYA,1318.95,1348.85,1318.95,1331.55,157,20180308
532271,CYBERMATE,3,3,2.67,2.84,41095,20180308
532275,LANDMARC LEI,0.72,0.72,0.69,0.69,9841,20180308
532276,SYNDICATE BN,56,56.5,53.35,55.85,1214514,20180308
532281,HCL TECHNO,951,963.75,945.1,949,47425,20180308
532282,CASTEXTECH,4.36,4.36,4.2,4.36,295910,20180308
532284,TCFC FINANCE,35.3,36.4,35.3,36.4,1171,20180308
532285,GEOJITFSL,92.3,95.95,90.6,95.05,11431,20180308
532286,JINDAL STE,234.2,237.15,223.15,233.95,1327031,20180308
532290,BLB LTD.,5.45,5.45,5.25,5.25,5222,20180308
532296,GLENMARK PHA,562.3,563.75,549.05,552,33674,20180308
532300,WOCKHARDT,775,780,753,762.9,147948,20180308
532301,TATA COFFEE,124.55,125.5,121,123.5,151807,20180308
532305,IND-SWIFT LA,60.5,62.35,58.1,59.1,3308,20180308
532309,GEPIL,822,830,810.05,820.1,1792,20180308
532310,SHREE RAMA,12.5,12.75,12.16,12.37,14604,20180308
532313,MAHINDRALIFE,447,448.1,441,446.45,510,20180308
532318,GEMINI COMMU,1.48,1.48,1.35,1.39,3850,20180308
532321,CADILA HEALT,383,391.9,381,388.4,67946,20180308
532323,SHIVA CEMENT,26.5,27.1,25.5,26.65,278989,20180308
532324,CINEVISTA,9.91,10.37,9.9,9.9,12893,20180308
532326,INTENS TECH,73.05,73.05,71.15,72.3,20177,20180308
532329,DANLAW TECH.,69,71.95,67.3,69.85,10722,20180308
532330,BIOPAC INDIA,26,27,24.95,26.4,10197,20180308
532331,AJANTA PHARM,1338.2,1356,1316,1348.4,6225,20180308
532333,HB PORTFOLIO,35.4,36.85,35.4,35.95,2150,20180308
532334,HB ESTATE DE,24.65,24.75,24.65,24.75,401,20180308
532336,BARON INFO.,0.32,0.32,0.32,0.32,600,20180308
532339,COMPUCOM SOF,12.1,12.7,12.1,12.18,31931,20180308
532341,IZMO,104.5,105.4,100.95,103.15,45799,20180308
532342,COMMEX TECH,0.58,0.58,0.58,0.58,1054,20180308
532343,TVS MOTOR L,635,649.3,621.85,646.1,53698,20180308
532344,SOFTSOL (I),33.35,33.35,33.35,33.35,35,20180308
532345,GATI LTD.,102.05,104.55,98.9,100.95,71218,20180308
532348,SUBEX LTX,8.36,8.4,8.11,8.23,1387070,20180308
532349,TRANSPORT CO,271.5,274.5,265.95,270.9,5812,20180308
532350,PADMALAYA TE,4.2,4.2,3.99,3.99,5440,20180308
532351,AKSH OPTIFIB,33.5,33.5,31.2,31.75,442452,20180308
532355,PICTURHOUSE,4.79,4.79,3.31,4.11,4277,20180308
532356,TRIVENI ENGG,51,51.15,46,48,258915,20180308
532357,MUKTA ARTS,65.5,65.85,63,63.8,8999,20180308
532362,NAGPUR POWER,40.5,40.5,36,37,280,20180308
532365,DYNACONS SYS,42,42,38.7,41.05,8125,20180308
532366,PNB GILTS,36.5,36.65,35.1,35.6,59241,20180308
532368,YBRANTDIGI,5.06,5.2,4.95,5.08,123782,20180308
532369,RAMCO INDS.,247,247.3,240,241.75,7871,20180308
532370,RAMCO SYSTM,432.5,433.7,421,427.35,3465,20180308
532371,TATA TELESER,5.65,5.89,5.65,5.76,271203,20180308
532372,VIRINCHI,109,112,105.6,108.25,59041,20180308
532373,WEPSOLN,41.15,43.8,40.45,43.75,2661,20180308
532374,STER TECH,346,348,333.05,334.85,212060,20180308
532375,TIPSINDUSTR,101.5,101.5,101,101,310,20180308
532376,MRO-TEK,23.4,23.4,23.4,23.4,1920,20180308
532378,UNIVERSAL A,0.79,0.79,0.79,0.79,2050,20180308
532379,FIRSTOBJ,15.75,15.85,15.75,15.85,328,20180308
532380,BABA ARTS,2.29,2.59,2.29,2.59,2801,20180308
532382,BALAJI TELE.,137.4,137.4,130.25,131.65,22529,20180308
532384,TYCHE INDS,100,101.9,98.05,100.45,11279,20180308
532386,CALIFORN.SOF,51.45,51.45,51.45,51.45,521,20180308
532387,PRITISHN COM,17.05,17.5,16.65,17,4425,20180308
532388,INDIAN OVER.,18.95,19,17.6,18,177588,20180308
532390,TAJ GVK HOTL,157.05,157.05,150,153.4,65150,20180308
532391,OPTO CIRCUIT,7.95,8.1,7.62,7.93,87900,20180308
532392,CREATIVE EYE,3.45,3.45,3.45,3.45,5,20180308
532395,AXISCADES,147,150,141.5,147.95,21119,20180308
532397,ARMS PAPER,1.21,1.21,1.21,1.21,947,20180308
532398,UMESL,1.38,1.38,1.38,1.38,457,20180308
532400,KPIT,212,218,205.8,211.75,123045,20180308
532401,VIJAYA BANK,53.1,53.6,50.8,51.4,184649,20180308
532404,SAVEN TECHNO,26.7,26.7,24.7,26,19997,20180308
532406,AVANTEL LTD,510.8,540,510.8,529.55,3579,20180308
532407,MOSCHIP SEMI,30,31.3,29.05,29.35,36761,20180308
532408,MEGASOFT LTD,12.23,12.75,12.2,12.32,5311,20180308
532410,TRANSCORP IN,31,33,31,31.85,16106,20180308
532411,VISESH INFO.,0.23,0.23,0.23,0.23,123090,20180308
532413,CEREBRA INTE,55.55,56,53,55.55,86592,20180308
532414,IKF TECHNO,0.63,0.65,0.63,0.63,77722,20180308
532416,MID-DAY MULT,16.1,16.1,15.65,15.85,7337,20180308
532418,ANDHRA BANK,40,40,38.35,39.5,957115,20180308
532419,SMARTLINK,88.55,90.8,86.3,89,9733,20180308
532424,GODREJ CONS,1090.95,1115,1065,1079.4,15437,20180308
532425,GULSHAN CHEM,3.53,3.53,3.53,3.53,200,20180308
532430,BF UTILI,412.1,419.2,405.8,411.2,108658,20180308
532432,UNITD SPR,3095.6,3111.2,2967,3013.3,47865,20180308
532439,GOLDST INFRA,197.3,202.55,194,197.5,26523,20180308
532440,MPS LTD,567.05,570,561.1,562.15,1718,20180308
532441,RNBOWDENIM,7,7,6.42,6.42,7229,20180308
532443,CERA SANITAR,3242.4,3242.4,3156.55,3207.3,625,20180308
532444,T. SPIRITUAL,0.63,0.63,0.63,0.63,766,20180308
532454,BHARTI ARTL,412,414,395,401.2,653601,20180308
532455,SHALIMAR WIR,19,19.5,17.95,18.95,8932,20180308
532456,COMPUAGE INF,44.15,45.6,42.2,44.35,19727,20180308
532457,GULSHAN POLY,75,75,70,72.05,17973,20180308
532459,AUNDE IND,59.2,64.9,59.2,64.25,9534,20180308
532460,PONNI SUG(ER,155.4,159,153.8,159,670,20180308
532461,PUNJAB NATIO,95.7,97.45,94.35,96.7,3508436,20180308
532466,ORACLE FIN,3855,3892,3810,3864.3,1456,20180308
532468,KAMAHOLDING,3900.25,4099.95,3850,3971.1,415,20180308
532475,APTECH LTD,300,302,283.35,292.15,196730,20180308
532477,UNION BANK L,97,97.9,94.1,96.3,645802,20180308
532478,UNITED BREWA,1040,1045.45,1017.75,1024.35,12596,20180308
532479,ISMT LTD,11.38,11.95,11.1,11.95,643276,20180308
532480,ALLAHABAD BK,46.9,47,45.4,46.5,314328,20180308
532481,NOIDA-TOLL B,12.75,12.75,12.46,12.5,41544,20180308
532482,GRANULES (I),108,110.35,105,108.15,149267,20180308
532483,CANARA BANK,250.05,253.4,240.05,250.45,671796,20180308
532485,BALMER LA.IN,419.95,419.95,402,404.75,13465,20180308
532486,POKARNA LTD,199.55,200.95,197,198.9,4591,20180308
532488,DIVI'S LAB.,997.5,1008,981.05,1001.2,20295,20180308
532493,ASTRA MICRO,87.9,88.6,85.35,85.85,46374,20180308
532497,RADICOKHAIT,312.5,323.7,301.4,319.85,323670,20180308
532498,SHRMCITYUN,1990.3,1990.3,1950.15,1958.95,350,20180308
532500,MARUTISUZUK,8700,8768.95,8659,8733.1,22065,20180308
532503,RAJAPAMILLS,1130,1141.05,1076.75,1111.05,2560,20180308
532504,NAVIN FLUORI,808.15,823.55,798.4,812.35,537270,20180308
532505,UCOBANK,24.5,24.8,24,24.5,74021,20180308
532507,BAG FIL MED,5.37,5.71,5.24,5.43,87507,20180308
532508,JSL,90,91.4,85.7,88.4,193166,20180308
532509,SUPRAJIT ENG,278.8,280.85,277.1,279.95,4006,20180308
532511,EXCEL CROP.,3307.45,3375,3246,3289.85,1794,20180308
532513,TVSELE,365,375.5,353.6,369.75,19721,20180308
532514,INDRA GAS,311.3,313.6,308.05,310.6,52957,20180308
532515,TV TODAY,456.5,456.5,442.5,448.35,4343,20180308
532518,FLORENCE,1961,1961,1800,1880,1609,20180308
532521,PALRED,76.95,78.5,69.65,71.65,4431,20180308
532522,PETRONET LNG,236.35,238.05,231.65,235.25,124346,20180308
532523,BIOCON LTD.,605.55,615,591.1,599.9,217134,20180308
532524,PTC INDIA,90.6,93.55,85.35,91.65,1070019,20180308
532525,BANK MAHA,14.15,15.6,14.1,14.85,422491,20180308
532527,RK FORGINGS,710,734.95,709.45,731.9,1366,20180308
532528,DATAM GLOB,117,117.75,113,115.3,17753,20180308
532529,NDTV,42,42,40.5,40.7,4424,20180308
532531,STAR,671.8,675.85,653.95,660.2,15790,20180308
532532,JAIPRA,15,15.2,13.75,14.6,10516567,20180308
532538,ULTRATECH CM,4075,4134.45,4063.5,4109.55,4005,20180308
532539,MINDA IND,1151,1161.15,1124.85,1139.5,4483,20180308
532540,TCS LTD.,3060,3060,2983.9,3001.5,56858,20180308
532541,NIITTECH,880,887,868.6,879.95,35884,20180308
532543,GULFPETRO,78,79.2,76,78.05,7920,20180308
532548,CENTURYPLY,323,327.75,314.65,324.1,8805,20180308
532553,WELENT,162.5,162.5,154,156.85,92647,20180308
532555,NTPC LTD,163.1,165.9,162.25,165.3,136242,20180308
532604,SALSTEEL,7.74,8.07,7.72,7.81,45453,20180308
532605,JBM AUTO,402,411,398.05,404.1,53334,20180308
532609,BHARATIDIL,6.95,6.95,6.61,6.61,2580,20180308
532610,DWAR SUGAR,29.6,29.75,26.65,28,429690,20180308
532612,INDOCO REM,243,254.9,230.1,250.65,9080,20180308
532613,VIPCLOTHNG,58.5,61.4,58.4,59.5,20843,20180308
532616,XCHANGING,59,59,57.3,58.5,5260,20180308
532617,JETAIRWAYS,703,716,655.65,694.15,418034,20180308
532621,MORARJETEX,42.75,43.2,40.35,42.6,8598,20180308
532622,GATEWAY DIST,199.75,200.45,196.05,199.9,3442,20180308
532624,JINDALPH,63.25,63.25,58.65,58.75,5577,20180308
532626,PONDY OXIDES,495,507.7,480,490.4,20203,20180308
532627,JPPOWER,5.1,5.22,4.88,5.2,431407,20180308
532628,3I INFOTECH,5.88,5.88,5.42,5.46,561764,20180308
532629,MCNALLYB,60,61.5,60,61.2,11650,20180308
532630,GOKALDAS,88.05,89.95,87.35,88.95,13550,20180308
532633,ALLSEC TECH,345.5,348,340,341.4,884,20180308
532636,IIFL,788.7,822.15,787.5,792.9,23340,20180308
532637,MAN DRUGORG,153.2,180,152,172.15,111229,20180308
532638,SHOPPER STOP,526,544.95,518.1,530.15,339,20180308
532641,NDL,136.9,137.15,132.85,136.15,6728,20180308
532642,JSWHL,1703,1703,1617,1629.8,193,20180308
532644,JK CEMENT,1004.8,1043.05,996.85,1022.25,7125,20180308
532646,UNIPLY IND,406.1,410.4,394.6,403.2,5360,20180308
532647,PROVOGUE IND,4.75,4.75,4.52,4.52,74263,20180308
532648,YES BANK,312,312.95,295,307.8,1409397,20180308
532649,NECTAR LIFE,29.55,30.3,29,29.4,31084,20180308
532650,MSP STEEL,18.65,18.8,18.65,18.65,3820,20180308
532651,SPL INDS,22.5,23.2,22.5,22.65,1067,20180308
532652,KARNATAKA BK,119.9,120,110.6,117.5,771457,20180308
532654,MCLEOD RUSSE,154.7,156.4,151.6,154.75,25784,20180308
532656,FACOR ALLOYS,2.88,2.88,2.71,2.77,91355,20180308
532658,EON ELECT,88,89.9,84.1,85.1,8149,20180308
532659,IDFC,49,49.5,48.25,48.65,307215,20180308
532660,VIVIMED LABS,69.1,71.95,67,70.5,156375,20180308
532661,RANE MADRAS,950,969,924,927.9,3522,20180308
532662,HT MEDIA,88.05,88.7,85.7,88,61440,20180308
532663,SASKEN,719,724,699.25,714.4,3291,20180308
532666,FCS SOFTWARE,0.48,0.48,0.46,0.48,638287,20180308
532667,SUZLONENERGY,11.52,11.62,10.63,11.5,11019839,20180308
532668,AURIONPRO SO,236,236,214,219.9,45217,20180308
532669,SOUTHBIOTEC,2.8,2.92,2.78,2.82,1160,20180308
532670,RENUKA SUGAR,15.6,15.65,14.45,15.55,1117574,20180308
532673,KM SUGARMILL,12.05,12.6,11.8,12.11,39489,20180308
532674,BANNARI AMMA,271.1,271.1,264.65,266.6,240,20180308
532676,PBA INFRASTR,14.63,14.7,14.32,14.32,484,20180308
532678,BOMBAY RAYON,55,55.75,51.55,51.65,18632,20180308
532679,SORILINFRA,212.7,213.5,197.15,206,63005,20180308
532682,ABG SHIPYARD,9.88,9.88,8.94,8.94,15174,20180308
532683,AIAENGINEER,1378.2,1452.9,1360,1437.45,1205,20180308
532684,EVEREST KANT,51,51.45,47.9,48.5,121512,20180308
532686,KERNEX MICRO,38,39.9,38,38.35,1900,20180308
532687,REPRO INDIA,669.8,669.8,660,665.35,26,20180308
532689,PVR LTD,1296.8,1311.8,1285.6,1304.45,11914,20180308
532690,RAMSARUP IND,1.86,1.86,1.7,1.7,1200,20180308
532692,RADHA MADHAV,26.9,27.55,26.05,26.5,41445,20180308
532693,PUNJ LLOYD,18.1,18.5,17.65,18,231198,20180308
532694,BARTRONICSIN,12.45,12.45,12,12.03,21503,20180308
532695,CELEBRITYFAS,16.95,17.35,16.75,16.95,6735,20180308
532696,EDUCOMP SOLN,5.63,6,5.63,5.63,13327,20180308
532698,NITINSPINNER,98.2,98.9,94.05,96.6,277860,20180308
532699,ROYALORCH,172.5,179,162.5,177.85,16961,20180308
532700,ENT NETWORK,693,710,685,698.4,2153,20180308
532701,SREE SAKTHI,10.4,11.25,10.35,10.68,5924,20180308
532702,GUJ PETRONET,200.85,200.95,196.4,198.55,24157,20180308
532705,JAGRAN PRAK,160.05,164.3,156.1,159.15,2592,20180308
532706,INOX LEISURE,261.95,261.95,255.4,258.55,66657,20180308
532707,DYNEMIC PRO,185,185,173.3,179.45,6481,20180308
532708,GVK POWERINF,13.95,14.25,13.55,14,2282415,20180308
532710,SADBHAV ENGG,393.55,401.5,378.45,383.95,5605,20180308
532711,SUNIL HITECH,10.24,12.2,10.05,11.3,1636959,20180308
532712,REL COM LTD,25.8,26.6,24.45,25.15,11602309,20180308
532713,SAKUMA EXPO,182,187.95,172.6,172.65,3656,20180308
532714,KEC INTERN,418,418.7,406.05,411.3,64737,20180308
532715,GITANJALI GE,16.6,16.6,16.6,16.6,5280,20180308
532716,GILLA ARBUT,69.95,69.95,69.95,69.95,1,20180308
532717,INDOTECHTR,179.1,184,179,180.6,1368,20180308
532718,PRATIBHA IND,6.15,6.5,6.13,6.13,44764,20180308
532719,BL KASHYAP,36.5,37.5,34.85,37.1,74359,20180308
532720,M&M FINANSER,425.5,427.4,412.7,419.1,56240,20180308
532721,VISA STEEL,16.8,17.75,16.35,16.75,6686,20180308
532722,NITCO TILES,117,118,111.55,114.25,104566,20180308
532723,MONNETPRO,12.8,12.8,10.49,12.6,752,20180308
532725,SOLAR IND,1001,1009.05,981.05,982.05,753,20180308
532726,GALLAN METAL,41.25,43,40.25,41.1,4115,20180308
532727,ADHUNIK MET,4.25,4.3,4.08,4.3,5992,20180308
532728,MALU PAPER,33.7,33.7,32.35,33.3,15529,20180308
532729,UTTAM SUGAR,99,99,88,90.55,17953,20180308
532730,STL GLOBAL,16.95,17.4,16.15,17.2,3469,20180308
532731,ROHIT FERRO,3.58,3.6,3.33,3.37,28916,20180308
532732,KEWAL KIRAN,1500,1540,1442,1524.65,726,20180308
532733,SUN TVNET,898.55,908.9,870,895.6,154569,20180308
532734,GODAWARI POW,445,446.5,418.5,432.15,44825,20180308
532735,RSYSTEMINT,35,37.5,35,36.9,10725,20180308
532737,EMKAY GLOB F,165,169.4,157.1,164.65,10979,20180308
532738,TANTIA CONS,13.2,13.75,13.15,13.75,4566,20180308
532740,LOKESH MACH,62.4,62.4,58.95,61,14053,20180308
532741,KAMDHENU,251.6,258.95,240,258,26282,20180308
532742,PAUSHAK LTD,1526.8,1526.8,1440.05,1449.2,1407,20180308
532745,INDICAP,69,69,64.7,64.7,28104,20180308
532746,UNITY INFRA,5.79,5.79,5.3,5.55,25466,20180308
532748,PRIME FOCUS,95.75,96.8,92,95,14027,20180308
532749,ALLCARGO,166.7,167.9,159.45,161.6,47559,20180308
532751,EASUNREYRL,17.1,17.1,16.6,16.6,28466,20180308
532754,GMR INFRASTR,17.45,17.75,16.85,17.35,2502340,20180308
532755,TECH MAH,620,620,603,608.35,175907,20180308
532756,MAHINDCIE,230.65,230.9,222,223.55,12206,20180308
532757,VOLTAMP TRAN,1099,1119.95,1069.25,1115.4,2289,20180308
532759,ATLANTA,85.9,86.7,80.5,82.65,376897,20180308
532760,DEEP INDS,177.5,178.15,164.25,168.15,20459,20180308
532761,HOV SERVICES,259.7,272.3,256.5,267.95,2628,20180308
532762,ACTION CONST,170.85,174,166.05,172.55,120191,20180308
532764,GEECEE,137.3,139.4,135,138,3790,20180308
532765,USHER AGRO,5.53,5.6,5.47,5.57,7001,20180308
532766,RICHA IND,11.5,12.2,11.2,11.99,54338,20180308
532767,GAYATRI PROJ,206.7,207.05,200.15,206.55,25431,20180308
532768,FIEM INDS,840,840,825,830.4,466,20180308
532770,HANUNG TOYS,3.03,3.15,3.03,3.1,3203,20180308
532771,JHS SVEN,62.6,62.6,60,60.65,27591,20180308
532772,DCBBANK,158.1,163.3,154.85,161.55,662357,20180308
532773,GLOBAL VECT,137,138.5,133.75,135.2,5967,20180308
532774,ACCEL FRONTL,53.6,54.55,53.25,53.7,1401,20180308
532775,GTL INFRAST,4.15,4.27,3.42,3.88,4196700,20180308
532776,SHIVAM AUTO,76.7,76.7,72.35,73.65,10039,20180308
532777,INFO EDGE,1238.9,1250,1186.75,1199.95,154036,20180308
532778,LANCO INFRA,1.11,1.14,1.09,1.1,1007076,20180308
532779,TORNT POWER,257,258.3,248.95,254.55,124064,20180308
532780,PARSVNATH,17.75,18.05,17.4,17.4,107378,20180308
532782,SUTLEJ TEXT,75.05,76.15,73.75,74.3,7510,20180308
532783,DAAWAT,88.3,90.5,84.25,86.15,98380,20180308
532784,SOBHA,543.15,559.8,538,547.8,14941,20180308
532785,RUCHIRA PAP,165.15,167.7,158.55,165.8,5981,20180308
532787,ESS DEE ALUM,52.5,56.3,51.3,54.8,20742,20180308
532788,XLENERGY,2.57,2.57,2.33,2.53,5952,20180308
532790,TANLA,35,35.45,33.55,33.95,141038,20180308
532794,ZEEMEDIA,38.25,39.2,37.7,38.75,50622,20180308
532795,SITINET,16.75,16.75,15.8,16.25,19230,20180308
532796,LUMAX TECH,864,880,832,848.65,1034,20180308
532797,AUTOIND,76,76.65,73.8,75,2747,20180308
532798,NTWK MED INV,49.8,51.8,49.7,51.1,300828,20180308
532799,HUBTOWN,80.3,80.9,74.1,76.65,120183,20180308
532800,TV18BRDCST,61.2,62.05,59.5,61.2,776511,20180308
532801,CAMBRIDGE,74.9,76.35,73.85,74.6,3747,20180308
532803,POCHIRAJU IN,4.88,4.9,4.88,4.9,7000,20180308
532804,TECHNOCRAFT,526.4,526.4,515,523,269,20180308
532805,REDINGTON,132.4,139.2,132.4,138.15,33209,20180308
532806,AI CHAMPDNY,32.3,32.3,30.7,30.7,1100,20180308
532807,CINELINE,77.6,78.65,76.6,77.35,5630,20180308
532808,PGIL,108.1,111.35,108.1,109,515,20180308
532809,FSL,49,50.25,46.9,49.9,2122727,20180308
532810,POWER FINAN,95.4,95.4,89.35,91.85,1291135,20180308
532811,AHLUWALIA CO,378,378,365.05,369.15,19195,20180308
532812,TRANSWARRANT,11.5,11.5,11.5,11.5,16,20180308
532813,C & C CONSTR,58.35,58.9,55.1,56,7408,20180308
532814,INDIAN BANK,289,289,269.4,281.8,194849,20180308
532815,SMS PHARMACE,81.2,81.2,76.95,77.8,8407,20180308
532817,ORIENTAL,12.41,13.45,12.41,13.42,2293,20180308
532819,MINDTREE LTD,837.9,842.25,811.45,817.9,67714,20180308
532820,ELAND,14.4,15,14.4,14.9,66217,20180308
532822,IDEA CELL,83.1,83.1,78.65,79.5,3231030,20180308
532823,EURO CERAMIC,6.65,6.65,6.03,6.19,11123,20180308
532826,RAJ TELE,52.5,54.65,51,52.9,1211,20180308
532827,PAGE INDUSTR,20767.05,20829.3,20496.75,20656.45,231,20180308
532828,AMD INDUS,43.85,44.95,41.9,42.8,49249,20180308
532829,LAWRESHWAR,38.1,39.95,37.2,38.3,30169,20180308
532830,ASTRAL POLY,850.75,850.75,827.95,845.45,15685,20180308
532831,ABHI CORP LT,3.61,3.61,3.61,3.61,15,20180308
532832,INDBUL REAL,200,202.95,195,198.6,832538,20180308
532834,CAMLINFINE,108.85,109.65,100.7,103.95,155706,20180308
532835,ICRA,3757,3757,3751,3754.1,9,20180308
532839,DISH TV,67.1,68.5,65.5,68,343326,20180308
532841,SAHYA INDU,277.9,277.9,251,267.45,21008,20180308
532842,SREE RAYALA,161,161,152,155.45,1637,20180308
532843,FORTIS,149.5,154.65,146.1,148.2,2318230,20180308
532845,TGBHOTELS,37,38.7,37,38.25,6243,20180308
532847,HILTON MET,31.15,32,27.5,29.4,9275,20180308
532848,DELTA CORP,320,323.75,303.7,312.05,1624988,20180308
532850,MIC ELECTRON,6.23,6.25,5.92,5.97,90204,20180308
532851,INSECTCID,734.4,741.95,732.7,737.95,1802,20180308
532852,MCD HOLDING,44,47,43.5,44.5,50580,20180308
532853,ASAHI SONG,332,335,321,326.9,3345,20180308
532854,NITIN FIRE,5.15,5.41,4.91,5.41,197684,20180308
532855,HARYA CAPFIN,44,45.25,42.3,45,2643,20180308
532856,TIME TECHNO,160.4,164,159.1,162.15,22515,20180308
532859,HGSL,835.5,848.75,795.05,823.85,1772,20180308
532864,NELCAST,85.15,86.15,84,84.25,5976,20180308
532865,MEGHMANI,84,86,81.7,85.5,311333,20180308
532866,QUINTEGRA SO,1.06,1.1,1.06,1.1,1436,20180308
532867,V2RETAIL,398.1,411.5,394.6,402.8,27856,20180308
532868,DLF LIMITED,214.25,219.75,210,218.45,400291,20180308
532869,TARMAT,54.4,54.8,51.15,52.15,24642,20180308
532871,CELESTIAL,15.95,16,14.5,14.85,28603,20180308
532872,SUNPHA ADV,415,416.05,404.8,409.7,60138,20180308
532873,HOUSING DEV,44.15,44.45,40.5,42.3,2322781,20180308
532874,SURYACHAKRA,0.9,0.9,0.85,0.9,31586,20180308
532875,ALLIED DIGIT,21.8,22.75,21.8,21.95,17790,20180308
532877,SIMPLEX PROJ,26.25,26.8,25.05,25.9,10702,20180308
532878,ALPA LAB,39,41.7,38.35,41.7,8632,20180308
532879,SIR SHADI LA,46.2,46.2,41,42,5237,20180308
532880,OMAXE LTD,225.35,227.55,224.3,226.7,185152,20180308
532883,ZYLOG SYSTEM,4,4,3.7,3.8,10478,20180308
532884,REFEX,16.4,16.4,15.4,15.65,4811,20180308
532885,CENTRAL BK,66.15,69.95,64.75,69.7,613620,20180308
532886,SEL MANUF,2.13,2.24,2.13,2.17,38010,20180308
532887,NTL,3.66,3.8,3.57,3.73,13339,20180308
532888,ASIAN GRANIT,470,483.25,462.55,467.9,5200,20180308
532889,K.P.R. MILL,690.15,704,690,695.5,2640,20180308
532890,TAKE SOLUT,164.15,164.35,160.5,160.85,1584,20180308
532891,PURAVANKARA,137.1,146.35,129,143.7,76001,20180308
532892,MOTILALOFS,1122.5,1128.7,1105.05,1110.1,6815,20180308
532893,VTM LTD,28,28,27,27.35,6707,20180308
532894,IWIND ENERGY,7.7,8.29,7.52,8.26,118996,20180308
532895,NAGREKA CAP,37.5,37.95,35.6,36,18294,20180308
532896,MAGNUM VENT,12.1,12.8,11.63,11.85,5318,20180308
532898,POWER GRID,193.45,195.75,192.55,195.1,328544,20180308
532899,KAVERI SEED,460.9,480.1,459.7,474.55,46233,20180308
532900,PAISALO,293,304,280.25,299.25,4162,20180308
532902,CONSOL CONST,4.79,4.79,4.4,4.6,15973,20180308
532904,SUPREME INFR,59.2,60.1,56.25,56.85,32992,20180308
532906,MAANALU,134,134,129.1,130.75,2031,20180308
532907,ILFSENGG,38.2,38.2,36.6,36.8,57494,20180308
532908,SHARON BIO,5.58,6.13,5.56,5.85,233909,20180308
532914,ARCOTECH LTD,40.15,40.9,38.9,39.15,44884,20180308
532915,RELIGARE ENT,53.75,55.5,52.25,54.65,451856,20180308
532916,BARAK VALL,28.6,28.6,27.55,28.05,10877,20180308
532918,RATHI BARS,29.8,29.8,27.35,27.45,25621,20180308
532920,EMPEE DIST,38,39.15,36.7,36.9,16800,20180308
532921,ADANI PORTS,377,392.25,370.05,388.6,507771,20180308
532922,EDELWEISS,254,261.7,253.85,259.6,216972,20180308
532923,REN JEWELERY,300,334.7,300,323.05,13045,20180308
532924,KOLTEPATIL,321,326.75,318.1,322.55,17253,20180308
532925,KAUSHAL INFR,2.8,2.8,2.67,2.74,13903,20180308
532926,JYOTHY LAB,351.1,352,343.75,345.7,200345,20180308
532927,ECLERX,1359,1379.95,1312,1348.45,1216,20180308
532928,TRIL,29.95,29.95,28,28.7,11674,20180308
532929,BRIGADE,270.9,272,268.45,270.95,986,20180308
532930,BGR ENERGY,110.8,111.85,107.5,109.1,12031,20180308
532931,BURNPUR,10.25,10.25,9.72,10.24,97049,20180308
532932,MANAKSIA LTD,54.4,54.4,51.7,52.15,3007,20180308
532933,PORWAL AUTO,52.3,52.3,49.35,49.75,32661,20180308
532934,PPAP,530,531.35,508.4,521.5,7593,20180308
532935,ARIES AGRO,190,196,181.25,181.45,14010,20180308
532937,KUANTUM,655,689.4,639.45,672.4,2868,20180308
532938,CAPF,628.3,642,617.55,638.1,64777,20180308
532939,RPOWER,39.85,40.1,38.25,39.85,1363967,20180308
532940,J KUMAR INFR,299.65,302.15,285.5,288.7,18024,20180308
532941,CORDS CABLE,95.1,97.5,92.5,93.45,3617,20180308
532942,KNR CONST,298.7,298.8,292,296.45,7352,20180308
532944,ONMOBILE,45.4,46.4,43.8,46.15,65619,20180308
532945,SHRIRAM EPC,29,29.25,26.85,28.55,81814,20180308
532946,BANG,28,28,27,27.45,2812,20180308
532947,IRB INFRA,216.8,217.15,210.75,215.15,54936,20180308
532948,TULSI EXTRU,2.21,2.49,2.21,2.43,4406,20180308
532951,GSS INFOTECH,59.5,59.5,54.2,55.05,216140,20180308
532952,NAHAR CAP,131.4,136.15,128.4,135.45,2644,20180308
532953,V GUARD IND,225.2,235.8,225.2,230.4,64348,20180308
532955,RECLTD,135.25,135.4,123.75,125.75,1430729,20180308
532957,GOKAK TEXTI,41.1,41.1,41.1,41.1,20,20180308
532959,GAMMON INFRA,2.75,3,2.71,2.87,979579,20180308
532960,IBVENTURES,243,258.75,243,250.3,661336,20180308
532961,SITA SHREE,3.88,3.88,3.64,3.65,327,20180308
532966,TITAGARH WAG,120.55,120.8,114.6,117.8,141908,20180308
532967,KIRI DYES,454.8,456.6,418.85,439.45,128149,20180308
532972,SANKHYA INFO,115,122.45,111.7,116.25,25812,20180308
532974,ABML,66.9,66.9,62.85,65.15,39915,20180308
532975,AISHWARYA TE,5.58,5.59,5.37,5.51,5087,20180308
532976,JAIBALA IND,13.4,13.4,13.27,13.27,4245,20180308
532977,BAJAJ AUTO,2940.4,2947.85,2893.1,2924.65,8230,20180308
532978,BAJAJ FINSE,4850,4887.95,4803.65,4870.3,12917,20180308
532980,GOKUL REFOIL,14.05,14.05,13.7,13.9,550,20180308
532983,RPG LIFESCI,445.55,452.85,440.25,443.15,11678,20180308
532985,KOTAK SENSEX,335,338,335,337.43,1413,20180308
532986,NIRAJ CEMENT,28.4,29,28.05,29,7142,20180308
532987,RANE BRAKE,1009.1,1024,987.95,1016.25,321,20180308
532988,RANE ENGVL,504,525,504,510.05,3609,20180308
532990,METKORE,3.2,3.2,3.03,3.07,13808,20180308
532991,MVL LIMITED,0.52,0.52,0.52,0.52,3700,20180308
532992,CHL LTD,16.8,16.8,16.15,16.15,739,20180308
532993,SEZALGLASS,4.68,4.68,4.68,4.68,21,20180308
532994,ARCHIDPLY IN,89.35,89.95,84.25,86.7,8049,20180308
532996,FIRST WIN,1.9,1.9,1.9,1.9,265,20180308
532997,KSK ENERGY,8.51,8.79,8.5,8.5,657450,20180308
532998,LEHIL,29.95,30.05,29,29.55,5527,20180308
533001,SOMI CONVEY,56.3,57.45,53.75,55.15,1282,20180308
533008,OCL IRON&ST,3.57,3.57,3.41,3.45,51039,20180308
533012,LANDMRK PRO,5,5.05,4.78,4.78,12226,20180308
533014,SICAGEN IND,39.65,39.65,37.5,38.7,4381,20180308
533015,NUTEK INDIA,0.79,0.87,0.79,0.86,167122,20180308
533022,20 MICRONS,45.75,45.8,44.25,44.85,82848,20180308
533023,WABCO,7770.05,7786,7624,7724.6,109,20180308
533029,ALKALI,76.25,77.4,74.2,75.9,4521,20180308
533033,ISGEC,6950,7043.95,6750,6957.3,4072,20180308
533047,INDIAN MET,550,555.35,530.95,538.1,8732,20180308
533048,GI ENGINERG,3.8,3.85,3.8,3.85,155,20180308
533056,VEDAVAAG,51.35,52,48.1,49.65,47806,20180308
533068,ARROW TEX,39.7,39.75,38.75,39.15,750,20180308
533080,MOLDTKPACK,316,321.8,305,309.1,3932,20180308
533088,MAH HOLIDAY,294,298.95,291.55,293.85,5898,20180308
533090,EXCEL,24.9,26.9,24.4,26.65,59450,20180308
533093,RAJ OIL,2.7,2.7,2.62,2.62,117944,20180308
533095,BENGLA& ASM,2200.35,2203.35,2140,2146.15,4652,20180308
533096,ADANI POWER,27.25,27.25,25.2,26.15,3573313,20180308
533098,NHPC,27,27,26.5,26.65,444591,20180308
533101,SURYAMBA SP,71.4,71.9,70.4,71.9,205,20180308
533103,JINDALCOTEX,6.85,7.3,6.85,7.2,72433,20180308
533104,GLOBUS SPR,123,123,116.1,118.6,6537,20180308
533106,OIL INDIA,337.8,338.7,326,328.1,22002,20180308
533107,RNAVAL,35.8,35.8,33.8,35.1,817178,20180308
533108,BHILWRA TEC,13,13.94,13,13.46,535300,20180308
533109,EURO MULTI,2.14,2.14,2.14,2.14,100,20180308
533121,SQSBFSI,501.6,509.65,499.85,501.7,2336,20180308
533122,RTNPOWER,5.53,5.55,5.3,5.44,1348768,20180308
533137,DEN NETWORK,98,101.55,90.7,94.6,34490,20180308
533138,ASTEC LIFE,571.75,583.95,569,570.8,2954,20180308
533144,COX KINGS,250.8,260,250.8,255.45,681302,20180308
533146,DLINK IND,103,104.4,98.9,100.15,20610,20180308
533148,JSW ENERGY,77.55,79.75,76.4,79.45,500164,20180308
533149,ESSAR SECU,5.63,5.63,5.63,5.63,5309,20180308
533150,GODREJ PROP,745.75,758.7,733.1,749.9,11432,20180308
533151,D B CORP,327,327.6,312,319.85,4887,20180308
533152,MBL INFRA,22,22.2,21.4,21.8,19084,20180308
533154,INFINITE,497,497,486,486.6,17517,20180308
533155,JUBL FOOD,1978,2019.05,1964.6,2009.45,39367,20180308
533156,VASCON ENG,34.9,35.05,33.55,34.4,131022,20180308
533157,SYNCOM HEAL,4.85,5,4.8,4.91,4500,20180308
533158,THANGAMAYIL,479.95,489.75,467.9,484.45,8206,20180308
533160,D B REALTY,52.5,53.4,49.25,51.8,163794,20180308
533161,EMMBI,182.15,188.4,180,182,8408,20180308
533162,HATHWAY CAB,32.45,34.6,31.65,33.95,1061067,20180308
533163,ARSS INFRA,41.2,43,40.9,40.9,12628,20180308
533164,TEXMO PIPES,20.6,21,20.35,20.45,16758,20180308
533166,SUNDARAMMUL,3.22,3.29,3.06,3.15,361990,20180308
533167,CORO ENGG,52.45,52.5,50.4,50.4,4527,20180308
533168,ROSSELL IND,98.15,99.9,95.1,96.55,18024,20180308
533169,MAN INFRA,51.1,55.35,49.65,54.15,121210,20180308
533170,TAMBOLI CAP,90,90.6,90,90.6,320,20180308
533171,UNITED BANK,12.71,13,12.45,12.47,128456,20180308
533176,DQ ENT,13.3,13.6,13,13.05,5520,20180308
533177,IL&FS TRANS,68.1,69,66.25,67.15,64993,20180308
533178,PRADIPOVERS,2.15,2.3,2.15,2.3,8851,20180308
533179,PERSISTENT,836,847,822.2,831.6,6645,20180308
533181,INTRASOFT,651,675,649.4,662.45,2368,20180308
533189,GOENKA DIAM,0.59,0.61,0.59,0.61,5310,20180308
533192,KCP SUGAR IN,24.5,25.75,22.85,25.15,105541,20180308
533193,KIRLOSKAR EL,35.65,35.75,33.65,34.4,29843,20180308
533200,TALWALKAR,282,285.6,271,273.95,23462,20180308
533202,NITESH EST,11.67,11.67,11.25,11.59,63626,20180308
533203,TARAPUR TRA,5.73,6.25,5.73,5.73,12290,20180308
533204,MANDHANA,5.62,6.1,5.62,5.68,14025,20180308
533206,SJVN,33.5,33.9,32.75,32.9,127784,20180308
533207,JPINFRATEC,10.5,11.06,10.37,10.45,1054403,20180308
533208,EMAMI PAPER,183.5,199,182.2,191.65,13616,20180308
533210,KRITI NUTRI,48.65,51.4,47,49.5,87533,20180308
533211,PARAB DRUGS,7.41,7.99,7.4,7.46,6651,20180308
533212,GKB OPHTHA,105.1,105.1,98,98.65,46655,20180308
533213,FRONT SEC,68,68,68,68,10,20180308
533216,TECHNOFAB,216.5,224.65,215.1,224.65,359,20180308
533217,HMVL,232.55,232.65,224,226,2922,20180308
533218,EMAMI INFRA,272.5,274.55,256.6,259.2,8607,20180308
533221,ASIAN HTL W,277,277,260.05,262.1,1728,20180308
533227,ASIAN HTL E,272,275,259,272,798,20180308
533228,BHARATFIN,1044,1044,1026.45,1033.5,62064,20180308
533229,BAJAJ CORP,455.45,470,451.1,463.8,1453,20180308
533230,HDFCMFGETF,2807,2807,2789,2789,102,20180308
533244,GOLDIWIN,276.6,281.65,276,281.65,115,20180308
533248,GPPL,136.2,142.05,136.2,141.65,36092,20180308
533252,WELSPUN INV,173.85,173.85,173.85,173.85,1,20180308
533257,INDOSOLAR,6.9,7.15,6.6,6.81,131731,20180308
533259,SASTASUNDR,104,104,104,104,1000,20180308
533260,CAREERP,116.6,117.75,114,114.7,6705,20180308
533261,EROS MEDIA,183,185.95,177.2,179.6,90126,20180308
533262,RAMKY INFRA,201.9,205.1,193.75,195.65,41390,20180308
533263,GREENPOWER,10.55,10.77,10,10.1,164947,20180308
533264,ELECTROSTEEL,2.66,2.67,2.66,2.66,6720787,20180308
533267,CANTABIL,126,126.4,119.9,126.15,2808,20180308
533268,SEATV,4.13,4.13,4.13,4.13,2060,20180308
533269,VATECH WABA,483,487.45,462,480,21919,20180308
533270,BEDMUTHA IN,21.55,21.9,21,21.85,811,20180308
533271,ASHOKA,227.5,229.85,223.1,228.5,9751,20180308
533272,CEBBCO,14.1,15,14.05,14.2,37967,20180308
533273,OBEROI REAL,484.65,507,478.2,498.15,45465,20180308
533274,PRESTIGE,302.35,305.9,292.3,299.75,17996,20180308
533275,GYSCOAL,7.3,7.3,7,7.2,78860,20180308
533276,BSLIMITED,1.2,1.24,1.17,1.18,161765,20180308
533278,COAL INDIA,308.9,308.9,302.05,305.9,182825,20180308
533281,TECHNO ELE,350.5,355.95,345.8,353.3,85,20180308
533282,GRAVITA,155.6,156,150.7,155.25,32955,20180308
533284,RPP INFRA,264,268,234.4,265.95,29708,20180308
533285,RDB REALTY,44.6,46.2,44.55,44.8,7451,20180308
533286,MOIL LTD,203.4,206.6,196.1,205.3,118727,20180308
533287,ZEE LEARN,38,38.6,37.05,37.75,74315,20180308
533288,CLARIS LIFE,392.25,395.9,392.25,395.1,22642,20180308
533289,KESAR TERMI,139.5,139.5,133.5,138.55,1324,20180308
533292,A2ZINFRA,31.5,31.85,29.15,30.65,256849,20180308
533293,KIRLOIL ENG,364.6,364.6,358,362.05,6911,20180308
533294,RAVI KUMAR,14.25,15.45,14.1,14.1,7776,20180308
533295,PUNJABNSIND,35.15,36.85,34.75,35.35,9973,20180308
533296,FMNL,92,95,89,90.35,2794,20180308
533298,SURANASOL,14,14.89,13.85,13.89,12142,20180308
533302,KALYANI INV,2327,2347,2324,2342.2,292,20180308
533303,BF INVEST,309.25,309.25,290,296.8,51229,20180308
533305,SRS REAL,5,5,4.75,4.8,14787,20180308
533306,SUMMIT SECU,816,816,740.5,785.3,777,20180308
533309,DALMIABHA,2725,2738.4,2684.45,2723.35,4450,20180308
533315,INNO INVEST,10,10.31,9.51,9.9,34605,20180308
533316,STEL,97,98.7,94.75,96.05,3185,20180308
533317,OMKAR SPC,33.6,34.05,31,32.6,23598,20180308
533320,JUBILNT IND,181.4,183.15,176.4,179.85,3212,20180308
533321,BIL ENERGY,0.88,0.88,0.87,0.87,62389,20180308
533326,TEXMACO RAIL,90,90.15,86.45,88.55,94724,20180308
533329,IND TERRAIN,196,201,195,200.95,591,20180308
533333,FINEOTEX CH,59.4,62.2,56.3,59.2,203169,20180308
533336,DHUNINV,380,380,370,380,213,20180308
533339,ZEN TECH,124.8,125.1,119,121,43854,20180308
533343,LOVABLE,205,205,196,201.4,7908,20180308
533344,PTCFIN SER,28.5,28.5,26.35,27.1,524806,20180308
533385,N100,525.9,525.9,525.9,525.9,25,20180308
533389,SHILPI CABLE,9.9,10,9.41,9.41,43732,20180308
533393,TCI DEVELP,500,510,500,500,372,20180308
533398,MUTHOOT FIN,378,384.3,372,381.2,25176,20180308
533400,FCONSUMER,54.5,55.25,52.6,53.9,551215,20180308
533407,CIL NOVA,39.25,39.25,35,37.85,5005,20180308
533411,SANGH FORG,34,34,32,33.15,834,20180308
533451,KARMA ENERG,33,35.05,32,32.35,2760,20180308
533452,WEIZMANN FX,1200,1210.95,1165,1192,735,20180308
533470,RUSHIL DECOR,830,831,775.05,819,14101,20180308
533477,ENKEI WHEEL,379.95,385,361,371.9,5886,20180308
533482,KRIINFRA,110.45,110.6,103,105.4,54399,20180308
533499,BGLOBAL,4.74,5.22,4.74,5.21,9265,20180308
533506,INVENTURE,18.6,20.25,18.6,20.2,167188,20180308
533519,LNT FH,162,162.5,155.05,158.75,591014,20180308
533520,SORILHOLD,201.1,213.3,196,209.1,58354,20180308
533540,TREE HOUSE,9.76,9.77,9.75,9.75,29670,20180308
533543,BROOKS LABS,91,91.7,86,88.3,19670,20180308
533552,RUPA & CO,407.6,413.8,401,406.6,3411,20180308
533553,TD POWER,210.2,210.55,203.5,208.9,4253,20180308
533569,SRS LIMITED,1.05,1.1,1,1.05,236021,20180308
533570,AXISGOLD,2725.89,2725.89,2668.02,2668.02,13,20180308
533573,ALEM PHARMA,554,554,535.45,543.2,5407,20180308
533576,VASWANI IND,16.7,19.7,16,19.3,184464,20180308
533581,PG ELECTRO,275,281,254.6,263.45,10099,20180308
533605,PRAKASH CON,6.2,6.55,5.94,6.17,234183,20180308
533608,RDB RASAYAN,81.5,83.9,78.5,79.9,41537,20180308
533629,TIJARIA PPL,9.49,9.95,9.47,9.9,10254,20180308
533632,ONELIFE CAP,22.9,22.95,22.8,22.9,3230,20180308
533638,FLEXITUFF,64.95,66,64,65,2764,20180308
533644,UJAAS,18.7,18.8,17.6,17.95,177875,20180308
533655,TRIVENITURB,112,114.3,110.3,114.1,22633,20180308
533676,INDO THAI,72.25,72.25,65.35,68.95,10470,20180308
533704,ESSAR SHIP,24.15,24.35,23.45,24.25,37542,20180308
533719,IDBIGOLD,2900,2950,2809.01,2809.01,9,20180308
533758,APL APOLLO,1925,1987.15,1914.05,1943.95,16962,20180308
533761,GPT INFRA,172,177.8,167.95,171.85,18551,20180308
533896,FERVENTSYN,22.6,22.6,21,22.4,6000,20180308
533982,TERASOFTWARE,51,51,48.3,50.85,11704,20180308
534060,PMCFIN,0.56,0.58,0.54,0.55,2092907,20180308
534064,AIML,169,169,164.5,164.5,60828,20180308
534076,ORIENT REF,160.45,161.9,158.25,159.85,2369,20180308
534091,MCX LTD,744,754.5,737,744.15,20250,20180308
534139,SCHNEIDER,112.25,113,104.25,111.45,37031,20180308
534184,NORL,3.99,4.02,3.83,3.88,50332,20180308
534190,OLYMPIC,9.49,9.49,8.2,9.49,55985,20180308
534309,NBCC,190,190,184.5,185.65,179533,20180308
534312,MT EDUCARE,69.2,70.5,69.2,70.3,6890,20180308
534328,HEXATRADEX,47.05,47.1,47.05,47.05,681,20180308
534338,MAXHEIGHTS,101.5,102,100,101.35,53882,20180308
534369,TBZ LTD,94.65,100.2,94.65,97.2,134282,20180308
534392,VSSL,147.85,149,144.2,147.6,2843,20180308
534425,SPECIALITY R,135,135.7,128.55,130.3,6352,20180308
534532,LYPSA GEMS,23.3,24.7,21.8,23.3,70922,20180308
534535,BIOGRPAPER,2.49,2.49,2.49,2.49,6000,20180308
534597,RTNINFRA,4.85,4.97,4.7,4.97,83130,20180308
534600,JTL INFRA,160.6,160.6,148,159.35,18899,20180308
534612,AMTL,23.4,23.6,23,23.55,6455,20180308
534615,NECC LTD,19.05,19.55,17,18.85,42507,20180308
534618,SANGAM ADV,33.65,33.65,31.2,32,64,20180308
534623,JUPITER INFO,78.15,78.15,75.05,77.75,5714,20180308
534631,CRMFGETF,2845,2850,2845,2850,50,20180308
534674,DUCON,30.15,30.15,28.5,28.6,23945,20180308
534675,PROZONINTU,54,55,52.9,54.15,30825,20180308
534680,SRG HFL,294,298.8,271.25,281,5453,20180308
534690,LAKSHMIVILAS,97.4,103.2,94.5,101.4,43583,20180308
534691,COMFORT COM,11.2,11.2,11.2,11.2,294,20180308
534708,RCL RETAIL,16,16.75,15.1,15.18,99000,20180308
534731,BRONZE INFRA,0.8,0.8,0.8,0.8,1,20180308
534732,INTELL ADV,13.5,13.5,13.5,13.5,78095,20180308
534733,SUPREMEX,14.1,15.2,14.1,14.6,271799,20180308
534734,RMCHEM,6.08,6.08,6.08,6.08,100,20180308
534741,VIRTUAL GLO,1,1,1,1,410053,20180308
534742,ZUARI AGRO,508.9,508.9,500,503.1,11740,20180308
534748,STEEL EXCH,26,26.75,25.5,25.65,31034,20180308
534755,TRIO MERCAN,12.7,12.7,12.7,12.7,500,20180308
534756,TARA JEWELS,13.45,13.87,13.35,13.55,8193,20180308
534758,CIGNITI TECH,252.65,261.8,252.65,261.8,3922,20180308
534804,CARERATING,1311.75,1330,1310,1324.4,1277,20180308
534809,PC JEWELLER,331,337.95,319.1,335.5,856780,20180308
534816,BH INFRATEL,331.9,343.9,324.65,329.8,92023,20180308
534976,VMART,1907,1990,1866.75,1962.1,11099,20180308
535141,SUNSTAR R,6.06,6.06,6.06,6.06,36591,20180308
535267,COM FINCAP,16,16.2,16,16.05,19855,20180308
535276,SBISENSEX,345.23,345.23,343.9,343.9,55,20180308
535279,BOTHRA MET,11.68,11.73,11.68,11.68,24000,20180308
535322,REPCO HOME,543.95,564.65,534.7,550.2,11785,20180308
535458,NRB IND BEA,25,25,23.05,23.3,54552,20180308
535467,AIFL,457,473.85,451,472.55,54932,20180308
535566,KIFS FSL,90.55,90.55,86.1,86.1,30,20180308
535601,SREELEATHER,227.05,239.8,226.15,227.5,368,20180308
535602,SHARDA MOTOR,1972.05,2002.2,1971,1984.3,1420,20180308
535620,BINNY MILLS,228.15,240,227.95,231.05,692,20180308
535621,SV GLOBAL,97,100.9,97,100,130,20180308
535648,JUSTDIAL,430,440,417.85,436.3,215482,20180308
535657,OONE,2.85,2.85,2.85,2.85,5000,20180308
535658,PAWANSUT,4.15,4.16,3.78,3.8,4128,20180308
535693,BRAHM INFRA,32,32,29.9,29.95,258,20180308
535694,EDSL,2.9,2.99,2.85,2.85,3840,20180308
535730,KHOOBSURAT,0.28,0.28,0.28,0.28,17758,20180308
535754,ORIENT CEM,151.25,152,144.4,150.4,6411,20180308
535755,ABFRL,146,148,143.65,147.1,25170,20180308
535789,IBUL HSG FIN,1195.05,1222.2,1191,1204.9,122535,20180308
536128,VKJINFRA,1.78,1.78,1.77,1.78,1248338,20180308
536170,KUSHAL,162,163.15,161.7,162.8,325808,20180308
536264,TIGER LOGS,199.55,207.45,193,195.65,12821,20180308
536493,JKAGRI GEN,1183,1223.5,1145,1197,711,20180308
536507,FUTLIF FAS,388,408,380,396.6,4008,20180308
536659,PVVINFRA,30.8,30.8,30.8,30.8,3706,20180308
536709,INDRENEW,14,14,14,14,250,20180308
536738,STELLAR CAP,6.14,6.14,6.14,6.14,30000,20180308
536751,FIVEXTRADE,0.89,0.89,0.89,0.89,1,20180308
536773,JIN POLY INV,57.6,57.6,57.6,57.6,2,20180308
536799,SRS FINANCE,0.86,0.86,0.84,0.84,2800,20180308
536846,YURANUS INFR,12.4,12.4,12.4,12.4,50,20180308
536974,CAPTAIN POLY,157.75,163.95,155.1,158.4,3454,20180308
537007,NIFTYIWIN,104.8,105.55,104.31,105.27,1258,20180308
537069,ARNOLD HOLD,6.5,7,6.4,6.93,17860,20180308
537253,SUNIL HEALTH,73,74.9,73,74.2,981,20180308
537254,RCI IND,169.5,171,167.55,168.7,25823,20180308
537291,NATH BIOGEN,448.35,454.75,430,451.65,17773,20180308
537292,AGRI TECH,139.25,141.5,131,133.8,11604,20180308
537392,TAAZAINT,8.7,8.7,8.7,8.7,5,20180308
537483,RELCNX100,108,108,106.86,106.86,2,20180308
537524,VIAANINDUS,37.95,38.1,34.7,36.75,313279,20180308
537536,DENIS CHEM,94.95,94.95,90,92.35,437,20180308
537582,UNISHIRE,9.34,9.35,9.34,9.35,40000,20180308
537708,KOTAKNIFTY,103.5,103.7,103,103.7,617,20180308
537750,KIRAN VYPAR,150,154,141.1,150,2268,20180308
537766,BCP LTD,161,165,144.95,163.4,452648,20180308
537785,ANISHA IMPEX,34.25,34.25,34.25,34.25,10000,20180308
537800,MANGALAM IND,1.3,1.33,1.29,1.29,10395,20180308
537820,VFL,8.6,9,8.4,8.9,119546,20180308
537839,PHOENIX TN,13.6,14.35,13.6,14.35,3032,20180308
537840,RAUNAQEPC,130.6,130.6,130.6,130.6,13,20180308
537954,SKP,13.64,13.64,13.64,13.64,2500,20180308
538019,OBI LTD,181.5,187.2,173,183.65,41409,20180308
538057,CPSE ETF,28.85,29.4,28.5,28.61,104345,20180308
538081,HARIA APL,4.6,4.6,4.3,4.3,5520,20180308
538092,JOONKTOLLEE,165.5,165.5,152.5,152.5,120,20180308
538119,RNB DENIMS,53,53.25,45,53.25,30000,20180308
538128,WOMENS NEXT,66,66,66,66,6000,20180308
538212,SHARP INV,1,1,1,1,136,20180308
538268,WONDERLA,361.95,366.25,356.75,361.5,13794,20180308
538365,ADHUNIKIND,61.35,64.6,61.35,63.95,14283,20180308
538395,NAM SEC,30.55,30.55,30.55,30.55,130,20180308
538401,MAESTROS ELE,28.35,28.35,28.35,28.35,5,20180308
538423,ALPS MOTOR,16.25,16.25,16.25,16.25,1829,20180308
538464,TPROJECT,33,33.4,33,33.1,123785,20180308
538476,CTL,4.48,4.73,4.4,4.45,96067,20180308
538520,SBL,0.52,0.54,0.52,0.54,29697,20180308
538521,CROWNTOURS,12.35,13,12.35,12.5,595,20180308
538537,OMANSH,1.67,1.67,1.67,1.67,505,20180308
538539,JTAPARIA,7.75,8.08,7.5,8.08,18760,20180308
538542,GOLDCOINHF,7.62,7.62,7.58,7.58,5,20180308
538547,OASIS,98,108.35,96.2,105.8,431076,20180308
538557,SAIBABA,13.63,13.63,13.63,13.63,786,20180308
538562,SKIPPER,231.85,236.85,225,229.85,17817,20180308
538563,ADARSH,5.39,5.39,5.39,5.39,10010,20180308
538564,JAMESWARREN,131.1,131.1,131,131,1011,20180308
538566,BESTSTEEL,132.55,144.2,132.55,140.2,36845,20180308
538567,GULFOIL LUB,960,960,931.15,939.95,894,20180308
538595,GLOSTER,660.4,660.4,630.3,636.7,979,20180308
538597,TTIENT,1.09,1.09,1.09,1.09,1666,20180308
538598,VISHAL,660.1,673.8,660,671,535096,20180308
538607,TOYAMIND,4.38,4.38,4.18,4.18,26972,20180308
538608,DWITIYA,145,146,133.5,133.5,100265,20180308
538634,VRL,49.1,49.1,49,49,101,20180308
538635,SNOWMAN,48,49.4,47.3,49,173540,20180308
538653,EML,48.8,48.8,48.8,48.8,430,20180308
538666,SHARDACROP,380.35,387.8,375.1,383.7,13978,20180308
538685,SHEMAROO,517,523.45,504.4,509.1,511,20180308
538706,ULTRACAB,91.75,91.95,90.5,91.75,6500,20180308
538707,RCCL,42,45,41,41.85,5078,20180308
538708,ETIL,10.14,10.14,10.14,10.14,3250,20180308
538713,ATISHAY,85.8,85.8,81.5,85.2,1209,20180308
538715,DHABRIYA,133,135.8,133,134.25,1650,20180308
538728,IPRU2511,10.74,10.74,10.74,10.74,20000,20180308
538730,PDSMFL,290,291.2,287,290,2595,20180308
538731,POWERGYM,6.76,6.76,6.76,6.76,4000,20180308
538732,VGCL,64.95,64.95,55.2,62.45,619,20180308
538733,STARLIT,25.7,25.7,22,22.4,3968,20180308
538734,CEINSYSTECH,219.85,219.85,180.1,200,41930,20180308
538742,PANACHE,39,39,36.5,36.5,4400,20180308
538771,PINCON,29.55,29.75,28.1,28.1,55109,20180308
538772,NIYOGIN,122.75,122.75,122.75,122.75,10,20180308
538786,CIL,3.8,3.8,3.8,3.8,100,20180308
538787,GBFL,67.7,67.7,67.7,67.7,110,20180308
538795,SAPPL,164.6,175,164.6,174.85,132,20180308
538812,AANCHALISP,16,16.35,16,16.3,8373,20180308
538834,MEL,10.93,11.5,10.93,11.16,42055,20180308
538835,INTELLECT,179.15,185,172,178.1,121525,20180308
538836,MONTECARLO,507,507,487,501.75,1114,20180308
538837,JSTL,44.7,44.7,42.5,42.55,3200,20180308
538858,CAMSONBIO,15.75,16.1,14.85,16,146345,20180308
538860,PANAFIC,0.5,0.5,0.5,0.5,22915,20180308
538861,AMSONS,3.25,3.25,3.09,3.1,52620,20180308
538874,NEXUSCOMMO,56,56,56,56,2193,20180308
538891,SIPROJECTS,248.1,248.2,246.5,247.65,2339,20180308
538896,KANCHI,233,252.15,233,239.9,14119,20180308
538902,DHUN TEAIND,305,310.9,293,301.55,954,20180308
538922,COSYN,79,79.7,76,77.75,11883,20180308
538942,MERCANTILE,11.01,12.15,11.01,11.1,5201,20180308
538961,GENUSPAPER,12.81,13.54,12.45,12.76,53864,20180308
538962,MINDACORP,182.9,182.9,169.45,177.85,35660,20180308
538963,PACT,2.9,3.05,2.9,2.9,620,20180308
538964,MERCURYLAB,411.25,411.25,411.25,411.25,30,20180308
538965,CONCORD,27,27.5,26,27.35,1414,20180308
538979,GRNLAM IND,1090.4,1103,1055.05,1096.8,110,20180308
538987,TALBROSENG,305,316.9,305,308,1315,20180308
538992,SAPL,178,178,156.55,174,254,20180308
538993,PUROHITCON,6.27,6.27,6.27,6.27,300,20180308
539006,PTCIL,552,561.9,532,555.6,873,20180308
539007,PINCONLIFE,6.39,6.39,6.39,6.39,18589,20180308
539011,CHENFERRO,8.15,8.15,8.15,8.15,663,20180308
539014,KALPACOMME,12.6,12.6,12.6,12.6,1206,20180308
539015,ORTEL,26.15,26.15,25.5,25.5,66,20180308
539017,ASHFL,100.9,103.4,100.9,103.4,91,20180308
539018,BEEKAY,374.9,374.9,357,366.95,340,20180308
539031,SETFBSE100,112,112,112,112,13,20180308
539032,FRASER,5.29,5.55,5.29,5.55,100,20180308
539040,TTIL,6,6,5.4,5.41,4074,20180308
539043,BKMINDST,30.45,32.5,30.25,31.05,3470,20180308
539044,MANAKSTELTD,32.7,32.7,29.6,29.6,27110,20180308
539045,MNKALCOLTD,9.31,9.5,9.28,9.28,3743,20180308
539046,MNKCMILTD,15.6,16.1,13.65,15.55,11257,20180308
539056,ADLABS,52.1,52.85,50,50.75,40164,20180308
539070,RCBFIICG,11.51,11.51,11.51,11.51,75,20180308
539083,INOXWIND,125.5,128,119.75,121.85,45273,20180308
539090,RAJPUTANA,11.68,11.68,11.68,11.68,15300,20180308
539097,YOGYA,15.44,15.44,15.44,15.44,200000,20180308
539099,ATHCON,33.2,33.2,31,31,22500,20180308
539112,SAB,64.05,64.05,64.05,64.05,10,20180308
539113,PML,4800,4848,4700,4823.25,48,20180308
539118,VRLLOG,400.9,409.85,400.1,408.25,27049,20180308
539122,BODHTREE,80.5,84.55,77.1,79.45,12606,20180308
539125,LAYLA,2.13,2.13,2.09,2.09,18428,20180308
539126,MEP,83.75,83.75,80.35,82.7,273829,20180308
539131,CLLIMITED,52,55,49,50.05,3400,20180308
539132,VEGETABLE,3.75,4.1,3.6,4.09,37863,20180308
539141,UFO,403.25,427.5,402.6,416.95,2258,20180308
539143,SBCL,60.2,61.9,60.2,60.85,10775,20180308
539148,SHIVALIK,725,760,708.4,710.6,8656,20180308
539149,ICSL,4.5,4.5,4.5,4.5,1000,20180308
539150,PNCINFRA,157.05,160.3,153.7,157.2,5717,20180308
539151,ARFIN,469,492.8,465,474.3,2614,20180308
539169,FUNNY,6.82,6.82,6.82,6.82,21748,20180308
539175,INDRAIND,41.4,41.4,40.9,40.9,1600,20180308
539176,HAWAENG,58,60,58,58.05,386,20180308
539177,AIIL,67.75,67.75,60.75,65.55,35471,20180308
539195,POEL,81.35,81.35,72.1,77.95,8727,20180308
539196,AEL,54.9,54.9,50.8,52.8,26916,20180308
539207,MANPASAND,385.35,389.55,376.75,377.55,22261,20180308
539217,SRESTHA,12.65,13.29,12.64,13.04,58212,20180308
539219,MUL,172,172.05,169,170.8,1927,20180308
539220,MISHKA,28,28.25,28,28,10012,20180308
539223,AMBITION,39,39,38,38,9000,20180308
539225,JIYAECO,137.5,138.6,127.5,128.6,23385,20180308
539226,RUDRA,209.95,210,200,201.65,4616,20180308
539227,LOYAL,51,52.9,51,52.9,6000,20180308
539228,GGPL,367.15,370.5,367.15,370,273310,20180308
539229,MRSS,227.9,250,227.9,239.05,27600,20180308
539235,GPL,71.35,71.35,71.35,71.35,659,20180308
539251,BALKRISHNA,69.1,69.1,68,68.15,5818,20180308
539252,SCFL,9.5,9.9,9.38,9.79,73321,20180308
539254,ADANITRANS,182,188.05,154.8,177,460415,20180308
539255,STARDELTA,135.25,145.95,135.15,144.85,2325,20180308
539268,SYNGENE,589.9,591.4,577.25,578,5648,20180308
539273,PECOS,67.5,67.5,67.5,67.5,6000,20180308
539274,BLFL,9.1,9.65,8.79,9.43,28648,20180308
539275,MSL,115,115,115,115,3000,20180308
539276,KAYA,998.25,1000.6,966.55,977.75,6847,20180308
539278,SYMBIOX,1.21,1.21,1.21,1.21,2550,20180308
539287,ORTINLAABS,19.4,19.5,18.95,19,10083,20180308
539289,MJCO,455,463,441,456.25,4231,20180308
539290,BINDALAGRO,27.5,28.25,27,28.15,13160,20180308
539291,OZONEWORLD,31.5,31.5,28.8,31.3,3075,20180308
539301,ARVSMART,163,168,161.5,165.45,14525,20180308
539302,POWERMECH,858,880,841,876.05,1566,20180308
539309,RAMASTEEL,173.1,191,173.1,185.15,31365,20180308
539312,UTISENSETF,350,350,341.5,341.5,24,20180308
539331,VETO,206.8,206.8,198,202.7,25296,20180308
539332,NAVKARCORP,161.65,163.35,157,157.9,19498,20180308
539333,PENPEBS,83.75,83.75,81.6,82.1,1222,20180308
539334,SHREEPUSHK,238,241.6,225.45,228.95,97483,20180308
539336,GUJGAS,866.8,876,858.5,872.55,709,20180308
539346,SADBHIN,133.25,133.9,129.3,130.8,213021,20180308
539351,PRABHAT,170.4,172.4,163.4,165.8,3728,20180308
539354,POLYSPIN,120.1,127.7,120.1,127.7,638,20180308
539359,PRITIKAUTO,167.75,174.5,165,170.1,61870,20180308
539363,SKC,150.5,150.55,150.5,150.55,5000,20180308
539384,KRISHNACAP,9.8,9.8,9.75,9.75,21,20180308
539391,ACME,21.35,22.8,21.2,21.2,1500,20180308
539399,BELLACASA,210,215,189,205,636,20180308
539400,MALLCOM,280,290,280,290,144,20180308
539404,SATIN,427.55,458,415,418.85,2426,20180308
539407,GENCON,240,240,237,237.95,18058,20180308
539408,KUBERJI,3.87,4.24,3.87,4.24,10107,20180308
539410,SIENERGY,7.68,8,7.68,8,2530,20180308
539428,TEJNAKSH,445,451.5,400,451.5,2400,20180308
539436,COFFEEDAY,297.25,303.75,287.6,293.65,35602,20180308
539437,IDFCBANK,48.6,49.7,48,49.45,717449,20180308
539448,INDIGO,1270,1301,1224.6,1292.2,57488,20180308
539450,SHK,276.3,277.1,268.5,272.8,6787,20180308
539455,DASL,26.85,26.85,26.85,26.85,50,20180308
539470,SHREEGANES,326,342,326,342,74,20180308
539480,LICNETFN50,105,105,102.56,102.56,2,20180308
539487,LICNETFSEN,345,345,345,345,3,20180308
539516,HDFCNIFETF,1044.08,1050,1044.08,1050,7,20180308
539517,SXETF,3426.5,3434,3425,3425,6002,20180308
539518,UDAYJEW,49.55,50.65,49.2,50.65,10989,20180308
539520,SHAILJA,12.1,12.1,12.1,12.1,14951,20180308
539523,ALKEM,2226.4,2246.9,2210,2226.35,489,20180308
539524,LALPATHLAB,879.3,905.25,863.15,894.9,679,20180308
539525,NAVKETAN,0.83,0.83,0.83,0.83,10,20180308
539528,AAYUSH,58.55,58.55,54.15,54.9,5873,20180308
539542,LUXIND,1729.95,1743.6,1705.05,1729.55,1630,20180308
539544,ABHIINFRA,3.19,3.5,3.19,3.2,13474,20180308
539546,BNL,14.15,14.15,14.15,14.15,50,20180308
539551,NH,294.15,295.2,289.25,293.9,1768,20180308
539595,NATECO,90.9,91.1,90.75,90.95,93701,20180308
539597,JSLHISAR,168.3,176.3,165.45,169.4,598547,20180308
539598,ORACLECR,14.35,14.7,14.3,14.3,2505,20180308
539599,KEL,16.15,16.15,16,16,10925,20180308
539620,AINFRA,85.5,85.7,85.5,85.7,544,20180308
539636,PRECAM,101.2,104.65,99.6,101.45,19702,20180308
539658,TEAMLEASE,2184.6,2250,2160.5,2187.05,4878,20180308
539659,VIDLI,87.5,87.5,87.5,87.5,1000,20180308
539678,QUICKHEAL,267.9,272.95,257,267.15,105479,20180308
539679,KAPILRAJ,18.85,18.85,18.7,18.85,323923,20180308
539680,GANGAPHARM,6.5,6.5,6.5,6.5,8000,20180308
539693,ALORA,4.75,4.75,4.75,4.75,2,20180308
539724,HYPERSOFT,8.99,9.5,8.99,9.5,201,20180308
539725,GOKULAGRO,22.65,23.15,21.85,22,31981,20180308
539742,SIMBHALS,12.64,13.5,12.63,13.3,35522,20180308
539760,RELICAB,35.65,35.65,35.65,35.65,3000,20180308
539770,DARJEELING,13,13,12.8,12.8,25000,20180308
539773,ADVIKCA,4.19,4.19,3.5,3.96,45097,20180308
539784,LICNFNHGP,106,106,105.95,105.95,67,20180308
539785,PDMJEPAPER,27,27,26.2,26.45,18102,20180308
539787,HCG,302.55,306.95,294.2,294.4,869,20180308
539798,UMIYA,100,100,100,100,2500,20180308
539799,BHARATWIRE,117.95,119.3,115.2,116.8,29193,20180308
539805,H1190M36RQ,8.73,8.74,8.73,8.74,95010,20180308
539806,H1190M36RG,11.23,11.23,11,11,68100,20180308
539807,INFIBEAM,153.45,154.25,150.35,151.7,729050,20180308
539833,SICLTD,7.13,7.13,7.13,7.13,1,20180308
539836,RUBY,12.36,14.44,12.36,12.5,69000,20180308
539837,RPEL,120,120,119,119,2000,20180308
539839,FRANKLIN,53,55.5,50.25,51.45,192000,20180308
539841,LANCER,92,92,89.3,89.5,20000,20180308
539844,EQUITAS,141,142.3,137.05,140.85,72959,20180308
539861,SKIL,32.05,32.05,32.05,32.05,1105,20180308
539871,THYROCARE,580,589.9,570,579.4,2344,20180308
539872,BAJAJHCARE,387,387,370,370,2800,20180308
539874,UJJIVAN,338.25,349.9,337,344.2,77314,20180308
539876,CROMPTON,239.95,243,232.5,239.75,15413,20180308
539883,PILANIINVS,2748,2750,2700,2749.75,1825,20180308
539884,DARSHANORNA,112.5,112.5,112.5,112.5,2000,20180308
539889,PARAGMILK,273.75,277.9,266.4,274.6,104647,20180308
539917,NAGARFERT,16.5,16.75,15.9,16.55,72184,20180308
539939,YASHCHEM,187.5,192.85,187.1,190.9,61500,20180308
539940,MAXVIL,69.85,70.6,68,69.55,16661,20180308
539956,TAALENT,156,156,146.6,149.15,3389,20180308
539957,MGL,1014.95,1029.35,995.35,1008.95,16741,20180308
539962,QFSL,0.32,0.32,0.32,0.32,13200,20180308
539963,ZEAL,525,525,525,525,6000,20180308
539978,QUESS,960.75,971.8,941,962,4263,20180308
539979,DIGJAMLTD,10.99,11.45,10.75,11.27,103444,20180308
539980,MIDCAPIWIN,69.16,69.16,69.16,69.16,1,20180308
539981,MAXINDIA,95.65,95.65,93.25,93.95,42789,20180308
539982,ASYL,32.3,32.3,32.2,32.3,57500,20180308
539984,HUIL,1054.5,1080,1002,1042.15,344,20180308
539985,TITAANIUM,9.11,9.62,9.11,9.62,16000,20180308
539986,COMSYN,45,45,43,43.85,45000,20180308
539992,LLOYDSTEEL,1.43,1.45,1.36,1.39,484115,20180308
539997,KPL,57.9,57.9,56.4,56.4,15000,20180308
540005,LTI,1376.5,1420,1376.5,1404.95,29575,20180308
540006,BULL,82,82.4,80,80.05,161797,20180308
540023,MIENT,34,34,29,31.35,4846,20180308
540024,ASHARI,54.4,55,53.8,54.15,40015,20180308
540025,ADVENZYMES,222,224.65,212.6,214.5,56636,20180308
540027,PTIL,250.5,255,250.5,255,48000,20180308
540047,DBL,999,1010.9,981,1004.8,48828,20180308
540048,SPAL,345.5,350,335.55,338.5,2510,20180308
540056,AXISHB32GP,11,11,11,11,1,20180308
540061,BIGBLOC,170.15,172.7,160,169.45,12364,20180308
540063,ECS,8.44,8.44,8.44,8.44,157,20180308
540064,FRETAIL,498.15,502,482,497.7,16481,20180308
540065,RBLBANK,454,457.95,443,455.5,93231,20180308
540071,CAMSONSEEDS,27,27.2,25.65,26.45,18359,20180308
540072,SHIVAEXPO,17.3,17.3,17.25,17.25,20000,20180308
540073,BLS,155,156,130,145.8,109701,20180308
540078,MITSU,149,156,149,156,2400,20180308
540080,NARAYANI,54,54,54,54,4000,20180308
540081,GOVNOW,9.08,9.55,9.08,9.17,2300,20180308
540082,RSTL,41.1,44.95,41.1,44.95,9000,20180308
540083,TVVISION,14.8,15.35,14.5,14.6,14390,20180308
540084,SPICY,10.8,10.8,10.8,10.8,50000,20180308
540108,TAHL,9.05,9.05,9.05,9.05,3800,20180308
540115,LTTS,1329.9,1330,1276,1286.7,7475,20180308
540124,GNA,434.1,438.7,425,433.75,12181,20180308
540125,RADHIKAJWE,25.8,25.8,25.8,25.8,4800,20180308
540133,ICICIPRULI,389,391.25,382.05,388.7,30276,20180308
540134,IISL,19.4,19.4,19.15,19.3,9835,20180308
540136,HPL,127,127.5,122,125.3,10997,20180308
540143,SAGARSOFT,78.7,86.3,78.3,83.85,4003,20180308
540144,DRA,28.5,28.5,27.5,27.5,5000,20180308
540145,VALIANTORG,805,820,805,820,600,20180308
540146,ACML,190.65,220,190.65,217.25,58000,20180308
540147,SHASHIJIT,34.85,34.85,32.75,33.15,20000,20180308
540148,BINDALEXPO,16.2,16.2,16.2,16.2,8000,20180308
540150,MHEL,24.25,24.25,24.25,24.25,6000,20180308
540151,DIKSAT,68,68,68,68,3000,20180308
540152,IGRL,16.25,16.25,16.25,16.25,4000,20180308
540153,ENDURANCE,1241.4,1265.6,1228.05,1231,1480,20180308
540154,IDFSENSEXE,340,340,329.9,329.9,2,20180308
540173,PNBHOUSING,1133,1137.85,1092,1117.75,33043,20180308
540175,REGENCY,37.75,37.75,35.65,37.45,10057,20180308
540180,VBL,622.6,634.95,622.25,633.05,3654,20180308
540189,UPROTECH,3.4,3.4,3.4,3.4,500,20180308
540192,LKPSEC,19.8,19.8,16.6,18,15984,20180308
540203,SFL,1534.2,1599,1534.2,1579.15,2291,20180308
540204,NIDL,47.1,47.1,47.1,47.1,100,20180308
540210,TMRVL,122,123,117,119.9,7724,20180308
540212,TCIEXP,496.5,496.6,470,480.45,1592,20180308
540222,LAURUSLABS,520.6,525,513,517.9,17429,20180308
540243,NEWLIGHT,27.45,27.45,26.5,27.2,5727,20180308
540252,VOL,55.7,57.9,55.7,56,4500,20180308
540253,SNTCL,19.4,19.4,19.4,19.4,1,20180308
540259,SHANGAR,16,16,15,15,1807,20180308
540267,FLORACORP,11.56,11.56,11.56,11.56,4738,20180308
540293,PRICOLLTD,87.95,87.95,83.1,85.8,70844,20180308
540311,JITFINFRA,38,38.9,37.05,37.9,19588,20180308
540332,TANVI,66.25,66.25,66.25,66.25,2000,20180308
540336,AXISE2GPG,8.7,8.7,8.7,8.7,10,20180308
540358,RMC,66.6,69.85,66.6,69.85,8000,20180308
540360,LLFICL,18.7,18.7,18.7,18.7,5228,20180308
540361,DANUBE,3.48,3.48,3.48,3.48,5000,20180308
540366,RADIOCITY,376.85,379.95,372.6,376.55,90,20180308
540376,DMART,1310,1330.2,1272,1289.55,122836,20180308
540395,CHEMCRUX,35,35.7,33.25,33.95,28000,20180308
540396,MANOMAY,48.3,48.3,48.3,48.3,4000,20180308
540403,CLEDUCATE,208,208,202.2,205.85,1535,20180308
540404,PRIME,162.4,162.4,162.4,162.4,1000,20180308
540405,OCEANIC,148,148,148,148,1000,20180308
540416,OCTAWARE,82,82,79,80.5,4800,20180308
540425,SHANKARA,1725,1757.45,1668.9,1719.1,18601,20180308
540468,KMSMEDI,30.1,30.1,30.1,30.1,4000,20180308
540492,PGL,14.7,14.93,14.7,14.93,20000,20180308
540497,SCHAND,432.4,437,429,433.6,2861,20180308
540519,MEERA,230,240,229.95,230.65,15000,20180308
540526,IRBINVIT,83,83.5,83,83.1,50000,20180308
540530,HUDCO,72.2,72.8,70.3,71.7,226025,20180308
540544,PSPPROJECT,478.9,479.9,453,468.8,36815,20180308
540550,YUG,28.55,28.55,28.55,28.55,4000,20180308
540565,INDIGRID,94,94,93.51,93.9,30618,20180308
540575,STARCEMENT,120.7,123.55,117.2,122.5,3941,20180308
540590,RIDDHICORP,130,130,130,130,1000,20180308
540593,HEOF1126RG,9.28,9.32,9.28,9.31,7185,20180308
540594,HEOF1126RD,9,9,9,9,290,20180308
540595,TEJASNET,314.7,348,312.25,333.7,42975,20180308
540596,ERIS,797.45,810.25,793.5,796.9,1080,20180308
540602,GTPL,155.5,155.5,151.2,151.75,333,20180308
540611,AUBANK,580.2,585.2,572.8,583.7,4986,20180308
540615,7NR,27.3,27.3,27.25,27.25,8000,20180308
540616,ARTEMIS,99.25,103.95,99.25,100,1540,20180308
540621,BHAGYAPROP,20.95,20.95,20.95,20.95,10,20180308
540642,SALASAR,330,348,311,345.65,21325,20180308
540648,PALASHSEC,64.1,64.55,64.1,64.55,328,20180308
540649,AVADHSUGAR,548,548,484.65,512.55,52752,20180308
540650,MAGADHSUGAR,137.75,138.2,129,132.85,7133,20180308
540651,JIGAR,38,38,38,38,8000,20180308
540652,CTCL,48.6,51,48.6,51,9000,20180308
540653,SINTEXPLAST,62.75,65,61,61.95,370282,20180308
540655,DAFXXIIIGR,10.3,10.3,10.2,10.2,17020,20180308
540669,UTINEXT50,289.3,289.3,280.05,280.05,10,20180308
540673,SIS,1121.45,1123,1100,1104.8,257,20180308
540678,COCHINSHIP,513.1,518.1,506.1,513.9,12890,20180308
540679,SMSLIFE,391.2,393,391.2,391.2,1105,20180308
540680,KIOCL,258,262.8,248.5,260.45,20234,20180308
540681,CHOTHANI,7.4,8,7.02,7.61,50000,20180308
540686,SMRUTHIORG,102,108,99.1,102,109,20180308
540691,ABCAPITAL,156,157.05,153.6,154.85,650158,20180308
540692,APEX,660,670,642.75,663.95,30697,20180308
540693,SHISHIND,29,29,29,29,4000,20180308
540694,ANG,64,64,62.75,62.75,41600,20180308
540697,AMFL,12.75,13.25,12.2,12.8,80000,20180308
540698,NEL,7.25,7.35,7.13,7.21,20000,20180308
540699,DIXON,3517.95,3528.75,3400,3442.55,2139,20180308
540700,BRNL,187,187,175,178.25,1992,20180308
540701,DCAL,316.45,319,303.25,307.55,63669,20180308
540702,LASA,102,104.95,97.65,97.65,58424,20180308
540703,PROVESTSER,12.25,12.25,11.8,11.8,2000,20180308
540704,MATRIMONY,815.75,845,815,834.25,76,20180308
540709,RELHOME,65.5,67.5,64.15,66.15,94247,20180308
540710,CAPACITE,315.35,316,306.05,313.25,17530,20180308
540715,SAGAR,26.5,26.5,25.25,25.3,213000,20180308
540716,ICICIGI,790.7,805.5,790.7,798.3,5349,20180308
540719,SBILIFE,655,659,647.15,651.45,14670,20180308
540724,DIAMONDYD,1220.25,1220.25,1202.2,1215.05,311,20180308
540726,TTFL,104,108,104,108,20000,20180308
540727,POOJA,62.9,62.9,62.9,62.9,3000,20180308
540729,VANTABIO,50.05,50.1,49.9,50.1,36000,20180308
540735,IRIS,53.5,53.5,53.5,53.5,4000,20180308
540736,SIDDH,33.5,33.5,33,33,24000,20180308
540737,SGRL,42.45,42.9,40.5,42.9,9000,20180308
540743,GODREJAGRO,657,670.75,640.25,648.9,76728,20180308
540744,MESCON,52.4,53.9,51.45,52.1,11809,20180308
540749,MASFIN,589.45,598.55,575.1,587.1,816,20180308
540750,IEX,1423.95,1439.95,1411,1429.1,559,20180308
540755,GICRE,710.4,710.4,700,700.8,16457,20180308
540756,KAARYAFSL,56,56,51.75,51.75,60000,20180308
540757,SCPL,124.5,129,124.5,127.15,16000,20180308
540762,TIINDIA,260.7,267.45,255,262.65,3435,20180308
540767,RNAM,258,265,254.9,259.35,14042,20180308
540768,MAHLOG,475,478,465.7,467.8,1576,20180308
540769,NIACL,681.7,691.55,681.7,685.15,1584,20180308
540774,IFGLEXPOR,273,278.15,269,272.25,820,20180308
540775,KHADIM,673.05,677.9,660,666.9,634,20180308
540776,5PAISA,321,324.85,303.05,324.85,3091,20180308
540777,HDFCLIFE,441,441.9,427.3,430.7,114030,20180308
540782,SBRANDS,127,127,127,127,2000,20180308
540786,SHARIKA,48.5,48.5,48.5,48.5,3000,20180308
540787,BHARATIWIN,35.6,35.6,35,35.25,67221,20180308
540789,DNAMEDIA,7.5,8.25,7.5,8.14,8810,20180308
540790,EASTERNGAS,20.9,21.9,20.9,21.9,202,20180308
540793,HHOF1140RG,9.04,9.23,9.03,9.12,11657,20180308
540794,HHOF1140RD,9.16,9.16,9.15,9.15,1500,20180308
540795,DYNAMIC,53,53,51.5,51.8,15000,20180308
540796,RATNABHUMI,33.3,33.3,33.1,33.2,32000,20180308
540797,SHALBY,202.7,205.2,197.35,203.15,19067,20180308
540798,FSC,675,680,660,675.35,5588,20180308
540799,DACEFRG,9,9.35,9,9.2,7738,20180308
540821,SADHNA,36.6,36.6,36.6,36.6,931,20180308
540824,ASTRON,123.1,125.3,119.2,120.35,55012,20180308
540843,RITHWIKFMS,32.6,32.6,32.6,32.6,3000,20180308
540850,JFL,44.8,45.1,41,41.65,64000,20180308
540861,IPRU3018,9,9,9,9,5164,20180308
540874,7SEAS,6.7,7.03,6.7,7.03,310,20180308
540879,APOLLO,288.75,288.75,276.05,281.1,21647,20180308
540900,NEWGEN,238,239.25,234.7,237.35,16385,20180308
540901,PRAXIS,157.2,168.95,153.15,160.4,3201,20180308
540902,AMBER,1122.3,1134.25,1097,1110.75,7971,20180308
540903,CRPRISK,56,56,56,56,2000,20180308
540914,SRUSTEELS,19.2,19.2,19.2,19.2,4,20180308
540923,AML,7.59,7.65,7.59,7.65,12000,20180308
540935,GALAXYSURF,1563,1563,1471.05,1497.15,34964,20180308
540936,GGL,59,61.5,52,55,138000,20180308
540937,MEDICO,97,99,97,97,8400,20180308
540938,GUJHYSPIN,9.47,9.47,9.47,9.47,10000,20180308
540945,FSSPL,31.8,33.75,31.8,31.8,136000,20180308
540952,LAL,8,8,7.11,7.11,20000,20180308
540953,KENVI,23,23,21.8,22.1,12000,20180308
540954,IWP,625.7,625.7,616.5,624.9,29966,20180308
540955,TDSL,51.4,52.85,48,49,294000,20180308
540956,BHATIA,150,150,150,150,1000,20180308
540961,SHIVAMILLS,70.5,70.5,70.5,70.5,1,20180308
540975,ASTERDM,163,167.75,163,164.4,47723,20180308
540981,KTKIND4RG,9.16,9.16,9.16,9.16,3000,20180308
541005,KANCOTEA,96,96,96,96,1959,20180308
541006,ANGEL,28.3,28.3,27.1,27.6,924000,20180308
555555,SENSEXIWIN,348.16,348.16,348.16,348.16,1275,20180308
570001,TATAMTRTDVR,195.05,197,191.6,194.65,166840,20180308
570002,FELDVR,37,38.45,35.3,35.6,5786,20180308
570004,JISLBNDVR,65.95,66.5,63.05,64.85,10765,20180308
570005,SCAPDVR,6.7,6.9,6.32,6.72,82724,20180308
580001,STAN CHART,60.5,61.75,59,61.75,2835,20180308
590003,KARUR VY(PS,100.5,101.4,97,100.6,204460,20180308
590005,TIDE WATE(PS,6345,6345,6215,6243.9,199,20180308
590006,AMRUTANJAN,559.65,559.65,543.5,547.85,2042,20180308
590013,XPRO INDI(PS,51.15,52.95,51,51.65,3317,20180308
590018,HISARMET(PS,81,84.4,81,84.4,74,20180308
590021,BHARAT RA(PS,4340,4425,4296.2,4412.65,349,20180308
590022,EASTER SI(PS,4.38,4.38,3.98,4.1,14590,20180308
590024,FERT CHE(PS,54.5,54.5,54.5,54.5,109791,20180308
590025,GINNI FIL(PS,32.15,32.2,29.75,30.95,44693,20180308
590030,SOUTH PET(PS,36.35,37.1,35.2,36.85,57684,20180308
590031,DE NORA,455,465,445.5,453.35,3407,20180308
590041,KAVERI TELE,12.4,12.75,12.35,12.75,611,20180308
590043,HARITA SEAT,1013,1017.05,1005.05,1010.25,1474,20180308
590051,SAKSOFT LTD,229.3,236.35,228.6,235.5,279,20180308
590056,SALONA COTSP,96.05,96.05,96.05,96.05,1,20180308
590062,ANDHRA SUGAR,455.8,459.75,448.5,454.45,5884,20180308
590065,INDIA MOTOR,1088,1105,1088,1092,40,20180308
590066,KCP LTD,117.05,118.75,115.25,116.85,12546,20180308
590071,SUNDARAM FIN,1654.1,1681.25,1641.3,1669.5,993,20180308
590072,SUNDARAM BRK,526,532.05,511,522.35,695,20180308
590073,WHEELS INDIA,2173.35,2239.95,2120.35,2194.3,108,20180308
590075,LAMBODHARA T,72.25,72.95,72.05,72.8,1439,20180308
590078,MAITHAN ALL,853.1,857,802,821.65,11466,20180308
590086,ORISSA MINE,1648.95,1666,1632.35,1656.35,1218,20180308
590095,GOLDBEES,2735.05,2740.9,2730.01,2733.57,489,20180308
590096,LIQUIDBEES,999.99,1000.01,999.99,1000.01,530161,20180308
590097,KOTAKGOLDETF,268,268.15,267.61,268.15,455,20180308
590098,SBI GOLD ETS,2780,2780,2768,2768.76,261,20180308
590099,QUANTUM GOLD,1360.1,1360.1,1357,1357,19,20180308
590101,UTI GOLD ETF,2716.5,2737,2716.4,2737,341,20180308
590103,NIFTY BEES,1054,1059.99,1050.93,1058.21,1232,20180308
590104,JUNIOR BEES,290.22,290.22,285.5,288.88,70,20180308
590106,BANK BEES,2460,2493.06,2443.46,2483.3,91,20180308
590107,KOTAK PSU BK,285,291.75,282,291.47,4717,20180308
590108,PSUBNK BEES,312,319.25,311.9,319.25,201,20180308
590109,SHARIA BEES,275,284,235,260,41,20180308
590110,QUANTUM INDX,1085,1085,1017,1024.19,120,20180308
590113,HNGSNG BEES,3330,3330,3299,3299,12,20180308
590134,MADRASFERT,37.45,37.55,34.4,35.05,114117,20180308
600180,HDFC BANK LT,1860,1865,1845,1859.75,2197898,20180308
700102,TGVSLPS,8.5,8.5,8.5,8.5,10000,20180308
700133,3DPLM,67.01,67.01,67.01,67.01,621,20180308
700134,VEDLRPS,10.62,10.65,10.62,10.63,325160,20180308
717502,JSW NCPS,8.91,8.91,8.91,8.91,1584,20180308
717503,ZEE NCPS,7.85,7.85,7.84,7.85,782137,20180308
800251,SGB20151,2869,2869,2869,2869,1,20180308
800254,SGBAUG24,2829,2829,2785,2785,85,20180308
800259,SGB2016IIIA,2775,2778,2773,2777.05,373,20180308
800265,SGB2016IV,2784,2784,2784,2784,3,20180308
800268,SGBMAY25,2728,2729,2728,2729,10,20180308
800269,SGBJULY25,2750,2775,2750,2775,22,20180308
890143,KANPRPLAPP,83,85,77.2,77.3,601,20180308
912459,PELCCD,96000,96550,96000,96081.28,304,20180308
934784,LTFINNCDIV,1079.5,1080,1079,1079,475,20180308
934848,1050TCFS19A,1497.1,1497.1,1495.11,1496.01,187,20180308
934868,RFL18H,1815,1815,1815,1815,60,20180308
934887,980STFC18,550,550.2,550,550.2,130,20180308
934913,12IIFLIII18,1016.63,1016.63,1016.63,1016.63,15,20180308
934920,0STFC20VI,1700,1700,1700,1700,15,20180308
934935,1075SCUF19I,1026,1027,1026,1027,30,20180308
934948,12MFL19I,1050,1050,1050,1050,25,20180308
934953,1185ECL19C,1015.5,1016.26,1015.2,1016.26,240,20180308
935016,12IIHFL2020,1069.9,1069.9,1069.9,1069.9,10,20180308
935088,12ECL20I,1053,1053,1044.1,1046,310,20180308
935104,1075MFL19G,1090,1090,1090,1090,20,20180308
935130,10STFC19,1090,1090,1083,1085,201,20180308
935132,1015STFC21,1134,1134,1134,1134,15,20180308
935136,971STFC21,1090,1090,1085,1085,4,20180308
935194,1265DSK2020,14999.99,14999.99,14999.99,14999.99,5,20180308
935288,1072SREI19F,1010,1010,1010,1010,95,20180308
935309,BLUENCDSR2,10.12,10.12,10.12,10.12,3000,20180308
935315,940IFCI19C,1006,1006,1004.15,1004.15,203,20180308
935345,0MFL21,1496.5,1496.5,1496.5,1496.5,194,20180308
935351,940IFCI25,1020,1020,1020,1020,69,20180308
935361,1015ECL20,1025,1025,1025,1025,11,20180308
935383,849NTPC25,13.6,13.66,13.6,13.63,9267,20180308
935419,950MFL20C,1039,1039,1039,1039,2,20180308
935423,10MFL18E,1082,1091.89,1082,1091.88,75,20180308
935457,1050SREI18,1072,1090,1072,1090,20,20180308
935461,1025SREI20,1010.1,1010.1,1010.1,1010.1,10,20180308
935471,1125MMFL18,990.01,1054,990.01,1054,200,20180308
935506,736PFC25,1070.1,1071.82,1070.1,1071.82,111,20180308
935514,760PFC35,1140,1142,1129,1142,39,20180308
935548,743REC35,1129.95,1129.95,1129.95,1129.95,11,20180308
935558,0KFL19E,1273,1277,1273,1277,450,20180308
935580,739NHAI26,1135,1135,1135,1135,50,20180308
935584,76NHAI31,1192.9,1192.9,1188,1188,150,20180308
935588,9MFL19,1000.01,1005,1000.01,1001.34,505,20180308
935618,774IREDA31,1120.25,1120.25,1120.25,1120.25,14,20180308
935642,764HUDCO31,1101.1,1120,1101.1,1101.2,19,20180308
935650,11KFL19,979,1049,979,1049,600,20180308
935666,769NHAI31,1139,1146.7,1139,1143.71,222,20180308
935674,769HUDCO31,1125,1125,1120,1125,541,20180308
935688,729NABARD26,1055,1055,1055,1055,25,20180308
935690,764NABARD31,1105,1108,1102,1102.2,1408,20180308
935692,850MFL18,989.5,989.5,989.5,989.5,50,20180308
935694,875MFL19,1000.01,1005,1000.01,1005,501,20180308
935700,9MFL19A,1060,1072,1055.1,1064.65,867,20180308
935710,0MFL19A4,1174.4,1174.4,1174.4,1174.4,76,20180308
935732,844MMFSL21,1003,1003,1003,1003,672,20180308
935740,872MMFSL26,1060,1060,1060,1060,50,20180308
935744,87MMFSL21,1050.1,1050.1,1050.1,1050.1,20,20180308
935752,9MMFSL26,1081,1089,1081,1088.99,125,20180308
935768,11KFL19A,982.5,1090,982.25,982.25,1050,20180308
935782,975EHFL21,1050,1050,1050,1050,1,20180308
935786,957EHFL26,1046,1046,1046,1046,52,20180308
935790,0EHFL26,1177,1177,1177,1177,104,20180308
935802,893DHFL26B,1029,1029,1029,1029,5,20180308
935814,930DHFL26B,1065,1065,1064.99,1065,162,20180308
935832,910DHFL19B,1032,1032,1032,1032,1,20180308
935840,925DHFL23B,1050,1050,1050,1050,25,20180308
935856,865IBHFL26,1000,1000,1000,1000,6,20180308
935868,915IBHFL26B,1000.1,1000.1,1000.1,1000.1,10,20180308
935878,1075KFL19,975.01,1000,975,995,441,20180308
935898,10SIFL21,1062,1062,1062,1062,190,20180308
935908,905RHFL22B,988.05,988.05,988,988,200,20180308
935912,915RHFL27B,998,1006,995.5,999,2200,20180308
935916,940RHFL32B,1008,1009,1008,1009,339,20180308
935928,95SEFL20B,1051,1065,1051,1065,500,20180308
935936,935SEFL22B,1001,1002,1000,1000,19,20180308
935940,975SEFL22B,1057,1057,1057,1057,50,20180308
935944,0SEFL22B,1057,1070,1057,1070,100,20180308
935984,0SIFL18A,1080,1080,1080,1080,10,20180308
935988,888SIFL20,974,985,974,979.5,20,20180308
935990,925SIFL20,1028,1028,1028,1028,70,20180308
935994,912SIFL22,1005,1005,1005,1005,65,20180308
936004,875MFL22,1002.5,1014.2,1002.5,1014.2,150,20180308
936050,925SEFL22,995,995,995,995,100,20180308
936056,935SEFL24,995,995,980,982.51,60,20180308
936062,950SEFL27,1005.13,1007,1005.13,1007,535,20180308
936064,955SEFL27,1000,1000,980.01,983.34,55,20180308
947841,IFCI121211D,4950,4950,4950,4950,4,20180308
950493,843PFC22,5000,5000,5000,5000,4,20180308
950495,843PFC22A,7871.5,7871.5,7822,7822,12,20180308
951066,IDBI17OCT14,1040000,1040000,1040000,1040000,1,20180308
951687,1560KARVY20,1099999,1099999,1099999,1099999,1,20180308
954235,1150BOIPER,1120000,1120000,1120000,1120000,1,20180308
961695,IDFCBKBD1B,8490,8490,8475,8475,9,20180308
961700,IDFCBKBD1F,8281.14,8320,8281.14,8320,12,20180308
961703,SBIBIVR,11537.46,11574.99,11525,11559.15,152,20180308
961704,SBIBIVNR,11490,11490,11490,11490,10,20180308
961708,IIFCLBDIS4,1622.1,1625,1622.1,1625,31,20180308
961710,IDFCBKBD1H,8365.01,8390,8365.01,8390,8,20180308
961711,PFCBS1,5200.01,5200.01,5200.01,5200.01,8,20180308
961712,PFCBS2,8457.01,8500.01,8457.01,8500.01,25,20180308
961714,PFCBS4,8506,8506,8325.01,8325.01,8,20180308
961715,PFCBT1S1,5050,5050,5050,5050,6,20180308
961718,PFCBT1S4,8300,8300,8300,8300,4,20180308
961721,LTINF90122I,1015.96,1021,1015.96,1021,78,20180308
961722,LTINF9122II,1694.04,1695,1694.04,1694.1,311,20180308
961727,820NHAI22,1107.89,1107.89,1103.5,1103.5,690,20180308
961728,830NHAI27,1176,1177,1176,1177,260,20180308
961729,820PFC2022,1114.99,1114.99,1101,1101,310,20180308
961730,830PFC2027,1170,1170,1169.75,1169.75,24258,20180308
961731,8IRFC230222,1100,1102,1093,1093.7,491,20180308
961733,HUDCO050322,1071,1075,1071,1072,936,20180308
961734,HUDCO050327,1137.29,1137.57,1137.29,1137.57,600,20180308
961736,870IDFCBKB,8065.01,8065.01,8065.01,8065.01,6,20180308
961737,870LNT22A,1060,1060,1002,1020.45,440,20180308
961738,870LNT22B,1630.02,1640,1630.02,1637.35,468,20180308
961740,890SREI17B,1589.99,1589.99,1580,1580,70,20180308
961741,915SREI17A,932,932,932,932,20,20180308
961744,812REC27,1172.1,1172.1,1172.1,1172.1,201,20180308
961746,843IDFCBKB,7780,7780,7780,7780,4,20180308
961748,722REC22TF,1052.2,1052.2,1052.2,1052.2,200,20180308
961750,719PFC2023,1048,1048,1048,1048,360,20180308
961751,736PFC2028,1081,1081,1081,1081,1000,20180308
961752,719IIFCL23,1041,1045,1041,1044.63,503,20180308
961759,688REC2023,1121,1122,1121,1122,500,20180308
961764,734HUDCO23,1055,1063,1055,1061.85,925,20180308
961768,682JNPT2023,1070,1070,1070,1070,50,20180308
961779,871REC28,1193.4,1200,1193.4,1196.75,798,20180308
961785,876HUDCO28,1212,1212,1212,1212,100,20180308
961786,874HUDCO33,1235,1248,1235,1248,487,20180308
961800,854PFC28,1200.85,1200.85,1200.85,1200.85,18285,20180308
961802,843PFC23,1120,1120,1120,1120,5,20180308
961804,892PFC33,1266,1275,1265,1274.88,400,20180308
961810,891NTPC33,1265.02,1265.02,1265.01,1265.02,100,20180308
961814,876HUDCO24,1145,1160.88,1130.01,1160.88,1001,20180308
961815,883HUDCO29,1206,1206,1206,1206,50,20180308
961816,901HUDCO34,1290,1290,1278,1278,582,20180308
961817,841IIFCL24,1101,1101,1100.11,1100.11,1000,20180308
961820,866IIFCL24C,1126.99,1126.99,1126.99,1126.99,100,20180308
961822,891IIFCL34,1247.05,1247.05,1247,1247,100,20180308
961823,827NHAI24,1093,1093,1093,1093,100,20180308
961824,852NHAI24,1139.99,1139.99,1139.99,1139.99,25,20180308
961825,850NHAI29,1152,1152,1152,1152,51,20180308
961841,880IREDA34,1325,1325,1325,1325,12,20180308
961865,896HUDCO34,1290,1290,1290,1290,20,20180308
961873,844REC24,1106.05,1189,1106.05,1152,700,20180308
961875,888REC29,1222,1222,1222,1222,80,20180308
961897,880IIFCL34,1287.22,1340,1287.22,1340,12,20180308
961910,762NTPC35F,1181,1181,1181,1181,157,20180308
972608,IFCI150910A,5050,5050.01,5050,5050.01,9,20180308
972609,IFCI150910B,8550.1,8560.1,8550.1,8560.1,7,20180308
972656,IFCI010811C,10502,10503,10502,10503,30,20180308
972657,IFCI010811D,10811,10959.99,10811,10944,240,20180308
972661,IFCI310111B,8250.05,8388,8250.05,8380.05,54,20180308
972663,IFCI310111D,8180,8180,8180,8180,5,20180308
972704,IFCI121211A,8150.3,8150.3,8150,8150,2,20180308
972705,IFCI121211B,4950,4950,4900,4900,6,20180308
972713,IFCI150212A,8270,8270,8250,8255,41,20180308
972714,IFCI150212B,4900,4900,4900,4900,13,20180308
972715,IFCI150212C,8050,8080,8050,8080,5,20180308
972719,IFCI310312A,7851,7851,7851,7851,16,20180308
972720,IFCI310312B,5200,5200,5200,5200,4,20180308
972883,893PTCIF22,5250,5300,5250,5270,8,20180308
972885,893PTCIF22A,8119.11,8120,8119.11,8120,20,20180308
972893,915PTCIF27A,8250,8250,8250,8250,3,20180308