You are on page 1of 28

20MICRONS,20171031,53.2,54.4,50.35,51.

4,228471
3IINFOTECH,20171031,3.8,3.8,3.75,3.8,939695
3MINDIA,20171031,14435,14499,14165.05,14190.3,1354
63MOONS,20171031,140.85,147.6,135.3,145.55,1521336
8KMILES,20171031,574.9,680,556.25,667.2,1460394
A2ZINFRA,20171031,36.8,37.25,36.7,36.85,635712
AARTIDRUGS,20171031,548,548,530.55,537.8,3398
AARTIIND,20171031,935,959.95,927.3,953.3,53840
AARVEEDEN,20171031,44.15,45.55,43.5,44.45,19154
ABAN,20171031,204,206.5,198.8,200.75,1640318
ABB,20171031,1400,1409.15,1351.75,1385.85,120291
ABBOTINDIA,20171031,4211,4250,4210,4231.2,428
ABCAPITAL,20171031,179.75,179.75,177.55,177.9,1587498
ABFRL,20171031,154,158,151.1,156.9,602557
ABMINTLTD,20171031,42.7,44.8,42.7,44.8,285
ACC,20171031,1821,1837,1805,1809.5,230679
ACCELYA,20171031,1399.3,1420,1390.05,1398.2,3033
ACE,20171031,88.9,89.1,86.2,87.2,442214
ADANIENT,20171031,134.7,134.7,130.05,132.3,2930305
ADANIPORTS,20171031,430.25,432.95,425.6,430.35,3418248
ADANIPOWER,20171031,33.6,33.6,31.95,32.75,12858464
ADANITRANS,20171031,208,211.95,208,208,602860
ADFFOODS,20171031,240.2,244.9,238.5,239.25,536006
ADHUNIK,20171031,4.5,4.65,4.4,4.55,101798
ADHUNIKIND,20171031,49.1,50.85,49.1,49.95,2601
ADLABS,20171031,75.25,77.3,73.45,76.6,791514
ADORWELD,20171031,552,569.5,547.2,550.95,86395
ADSL,20171031,20.3,20.75,19.8,20.2,54926
ADVANIHOTR,20171031,62.05,64.6,60.6,64.15,23985
ADVENZYMES,20171031,267.5,277.75,265,271.8,400452
AEGISCHEM,20171031,239.8,242.2,230.25,232.5,332130
AGARIND,20171031,520,549.45,514.65,540.35,2541
AGCNET,20171031,113,116.65,113,116.25,10970
AGLSL,20171031,118,119.5,115,118,11555
AGRITECH,20171031,140.5,140.5,130.25,140.5,141498
AHLEAST,20171031,260.1,264.9,258.6,259.45,1174
AHLUCONT,20171031,312.05,323,310.85,317.8,56295
AHLWEST,20171031,192.05,219,192.05,206.25,1726
AIAENG,20171031,1380.7,1397,1372,1376.6,24477
AICHAMP,20171031,29,30,29,30,2
AIFL,20171031,470.05,492.95,470.05,479,60294
AJANTPHARM,20171031,1247.8,1283,1208.8,1220.05,907627
AJMERA,20171031,287.85,292,282,286.15,131583
AKSHARCHEM,20171031,757.05,760.05,731,759.3,15089
AKSHOPTFBR,20171031,27.4,28.25,27,27.8,4384159
AKZOINDIA,20171031,1912.9,1939,1900,1913.3,8060
ALANKIT,20171031,36.35,36.35,35.5,35.7,1530038
ALBERTDAVD,20171031,287.95,289.4,284.45,287.25,4029
ALBK,20171031,80.7,80.85,77.75,78.4,2873568
ALCHEM,20171031,11.4,12.2,11.35,12.05,78120
ALEMBICLTD,20171031,40.05,40.7,39.1,39.3,449324
ALICON,20171031,626,634.8,595.85,604.4,19393
ALKALI,20171031,73,77.7,71.7,74.45,13092
ALKEM,20171031,1852.55,1877,1822.05,1873.8,27963
ALKYLAMINE,20171031,600,624.7,597.05,617.8,65481
ALLCARGO,20171031,178.2,179,173,173.6,544736
ALLSEC,20171031,482.35,494,475,488.2,14243
ALMONDZ,20171031,25.9,26.5,24.4,24.8,28812
ALOKTEXT,20171031,3.2,3.45,3.2,3.45,10917987
ALPA,20171031,30.45,30.85,29.2,30.1,24530
ALPHAGEO,20171031,780.95,780.95,752.45,757,22128
ALPSINDUS,20171031,4.8,5,4.75,4.95,37568
AMARAJABAT,20171031,682,709.85,680,699.6,1073743
AMBIKCO,20171031,1310,1326,1291,1296.2,2721
AMBUJACEM,20171031,282.95,288.8,280.75,281.5,3084319
AMDIND,20171031,36.55,37.55,36,37.1,37855
AMRUTANJAN,20171031,594.9,598,580,583.2,2453
AMTEKAUTO,20171031,25.5,25.5,24.4,24.7,1545442
ANANTRAJ,20171031,61.4,61.7,59.6,60.25,1333037
ANDHRABANK,20171031,66.85,68.3,65.7,66.05,3539056
ANDHRACEMT,20171031,12.75,12.9,12.3,12.45,135539
ANDHRSUGAR,20171031,612.4,625,516.5,591.9,506937
ANGIND,20171031,5.95,6.1,5.85,5.9,7847
ANIKINDS,20171031,62.05,63.7,60.5,61,36450
ANSALAPI,20171031,22.45,23.1,22.45,22.7,128187
ANSALHSG,20171031,22.9,22.9,21.2,22.35,22650
ANTGRAPHIC,20171031,0.85,0.9,0.85,0.9,9369
APARINDS,20171031,772,773.85,764,767.05,18239
APCL,20171031,275.05,282,267.75,274.15,4514
APCOTEXIND,20171031,445.05,455,441.55,449.2,4480
APEX,20171031,421,425,412.1,416.35,108783
APLAPOLLO,20171031,1874.5,1874.8,1827.95,1864.25,7613
APLLTD,20171031,518,518,502,504.75,10138
APOLLOHOSP,20171031,1035,1045,1033.35,1038.55,169921
APOLLOTYRE,20171031,246.7,247.3,243.8,246,1474552
APOLSINHOT,20171031,744.7,777,720,729.9,1747
APTECHT,20171031,314,317.3,308.3,312.75,472360
ARCHIDPLY,20171031,101.7,102.4,99.1,100.8,48958
ARCHIES,20171031,30.05,31.5,29.7,30.5,187373
ARCOTECH,20171031,52.9,52.9,47.9,48,3400596
ARIES,20171031,240,263.6,236.7,260.2,844616
ARIHANT,20171031,41.65,44,41.65,42.85,7461
ARIHANTSUP,20171031,177,179,172.5,176.8,181253
ARMANFIN,20171031,221.95,225.5,220,224.15,16156
AROGRANITE,20171031,62.35,62.7,61.1,62,37038
ARROWGREEN,20171031,556.45,566.4,541,552,7858
ARROWTEX,20171031,49.7,50.5,48,48.3,28226
ARSHIYA,20171031,84.25,85.05,82.7,83.45,76397
ARSSINFRA,20171031,49.05,51.4,49,50.2,72824
ARVIND,20171031,403.5,405.75,398.5,401.05,575387
ARVSMART,20171031,165.9,166,161,161.65,57155
ASAHIINDIA,20171031,395,404.65,388.95,391.55,65664
ASAHISONG,20171031,343.5,348,334,343.15,7570
ASAL,20171031,86.8,90.05,86.5,87.7,24881
ASHAPURMIN,20171031,56.7,60.75,54.75,58.85,867726
ASHIANA,20171031,171.4,172.3,168.05,169.1,58727
ASHIMASYN,20171031,30.8,31.65,30.75,31.35,299714
ASHOKA,20171031,214.5,215,202.2,212.95,1288913
ASHOKLEY,20171031,129.25,131.5,128.5,131.2,7814216
ASIANHOTNR,20171031,124.85,124.85,120.15,121.85,8500
ASIANPAINT,20171031,1182,1188.85,1176.15,1180.85,279632
ASIANTILES,20171031,500,504.05,490.1,496.65,62312
ASPINWALL,20171031,359,369.85,345.25,350.8,21894
ASSAMCO,20171031,5.2,5.35,5,5.2,510291
ASTEC,20171031,490.65,527.95,477.05,506.9,215654
ASTRAL,20171031,756.05,765,747,761.7,34776
ASTRAMICRO,20171031,120.2,123,118.4,119.2,628931
ASTRAZEN,20171031,1052,1085,1035.65,1051.25,14828
ATFL,20171031,553.4,553.4,540.05,543.65,5190
ATLANTA,20171031,103.4,108,102.6,105.3,563739
ATLASCYCLE,20171031,221.9,228.2,218,228.2,28983
ATUL,20171031,2421.9,2438.9,2394,2397.75,25830
ATULAUTO,20171031,458.15,463.9,452.2,454.5,24995
AUBANK,20171031,588,595.35,580.1,581.75,226989
AURIONPRO,20171031,173,174.5,168.1,168.9,104991
AUROPHARMA,20171031,765,772,755,760,2010759
AUSOMENT,20171031,46.5,46.5,44.1,45.5,7811
AUTOAXLES,20171031,907.7,927.7,902,918.95,8773
AUTOIND,20171031,77.35,79,75.15,76,32939
AUTOLITIND,20171031,69,73.35,68,73.35,23214
AVADHSUGAR,20171031,1257.95,1304.45,1225,1232.8,18092
AVANTIFEED,20171031,2875,2880,2800,2821.45,73881
AVTNPL,20171031,42.75,43.45,42.2,42.35,100329
AXISBANK,20171031,495,529,493.3,523.15,39655956
AXISCADES,20171031,127,128.15,122.7,123.7,188031
AXISGOLD,20171031,2543.5,2586.5,2533.1,2580.55,654
AXISNIFTY,20171031,1036.06,1042.99,1036.05,1040.99,108
AYMSYNTEX,20171031,63.05,65,63,64.35,11528
BAFNAPHARM,20171031,24.3,25,24,25,10661
BAGFILMS,20171031,4.65,5.6,4.65,5.6,1825337
BAJAJ-AUTO,20171031,3270.05,3296,3250.45,3257.1,195420
BAJAJCORP,20171031,473.8,473.8,463.5,465.55,29340
BAJAJELEC,20171031,387.5,393.75,386.05,388,170847
BAJAJFINSV,20171031,5015,5158.75,4881,5010.35,318607
BAJAJHIND,20171031,14.95,15.1,14.75,14.9,3294361
BAJAJHLDNG,20171031,2934,2985,2900.55,2968.95,19411
BAJFINANCE,20171031,1787,1824.05,1774.55,1800.6,764883
BALAJITELE,20171031,147.7,152.4,145.05,148.2,299715
BALAMINES,20171031,478,530.25,465.3,518.85,1629312
BALAXI,20171031,13.55,13.55,12.9,12.9,537
BALKRISHNA,20171031,70.5,70.9,68.9,69.2,25699
BALKRISIND,20171031,1682.1,1715,1668,1704.95,318659
BALLARPUR,20171031,14.85,14.9,13.85,14.1,1570089
BALMLAWRIE,20171031,237.1,238,233,236,62582
BALPHARMA,20171031,96,97.9,94.9,96.85,67561
BALRAMCHIN,20171031,168.35,172,166.35,171.45,2511028
BANARBEADS,20171031,67,67,62.05,62.85,6850
BANARISUG,20171031,2305,2350,2299.95,2347.75,2041
BANCOINDIA,20171031,216,224.75,215.2,221.05,171255
BANG,20171031,42.5,42.75,40.15,42.75,55080
BANKBARODA,20171031,175.35,177.7,167.85,169.9,13702475
BANKBEES,20171031,2543.5,2549.76,2538.27,2545.39,3377
BANKINDIA,20171031,185.4,194.4,183.5,191.1,8658672
BANSWRAS,20171031,132.1,133,126.65,131.65,17781
BARTRONICS,20171031,14.15,16.6,13.9,15.7,1897219
BASF,20171031,1720,1749,1684.4,1739.3,36592
BASML,20171031,325,334.7,320,329.7,6410
BATAINDIA,20171031,819,825.4,808.8,811.1,581681
BAYERCROP,20171031,3824.45,3900,3789.05,3854.6,18426
BBL,20171031,1038,1038,1000.25,1003.7,21221
BBTC,20171031,1690,1709.95,1670.1,1677.85,166120
BEARDSELL,20171031,69.1,69.65,68.2,68.4,5057
BEDMUTHA,20171031,23.7,25.2,23.4,25.2,29780
BEL,20171031,186,192.4,181.25,184.6,25048166
BEML,20171031,1710,1754.4,1705.6,1713.6,784258
BEPL,20171031,142,145.9,135.25,139.45,7588648
BERGEPAINT,20171031,268,268.05,262.7,266.05,315655
BFINVEST,20171031,244.85,278.5,244,263,1345623
BFUTILITIE,20171031,430.1,467.3,430,453.05,3191840
BGLOBAL,20171031,6,6.05,5.7,5.8,56392
BGRENERGY,20171031,146.5,147,143.1,143.95,165219
BHAGERIA,20171031,301,304,295.15,298.65,85948
BHAGYANGR,20171031,36,36.9,32.5,33.7,153525
BHAGYAPROP,20171031,19,21.05,19,20.05,48451
BHANDARI,20171031,3.7,3.9,3.7,3.8,1004997
BHARATFIN,20171031,974.9,980.75,966.3,975.05,710618
BHARATFORG,20171031,699.45,710.1,685,698.2,1206918
BHARATGEAR,20171031,145.9,164.8,143.7,155.95,312900
BHARATRAS,20171031,2915.5,2917.5,2864.95,2894.95,358
BHARATWIRE,20171031,94.9,96,94,94.25,47045
BHARTIARTL,20171031,490,503.4,486.7,497.2,11437618
BHEL,20171031,96.35,99,95.5,98,14261097
BHUSANSTL,20171031,73.2,74,62.05,65.6,5025713
BIGBLOC,20171031,107,112.9,104.1,106.85,272845
BIL,20171031,628,636.5,608.3,614.1,22351
BILENERGY,20171031,0.75,0.8,0.7,0.8,100603
BILPOWER,20171031,0.8,0.85,0.8,0.85,1316
BINANIIND,20171031,83.5,84.5,80.2,80.8,122709
BINDALAGRO,20171031,33.15,34.45,31.05,32.05,965047
BIOCON,20171031,367,367,358.45,359.2,1470331
BIOFILCHEM,20171031,23,23,21.6,21.95,4332
BIRLACABLE,20171031,52.7,56.25,52.1,55.9,38391
BIRLACORPN,20171031,1065,1176.5,1050,1138.4,330672
BIRLAMONEY,20171031,82.25,84.5,81.05,81.75,109304
BLBLIMITED,20171031,6.55,6.55,6.55,6.55,215
BLISSGVS,20171031,174,182,170.1,173.65,366228
BLKASHYAP,20171031,55,58.4,51.35,56.45,3992013
BLS,20171031,253.15,258.4,251.25,255.5,125810
BLUEBLENDS,20171031,28.25,28.25,27.15,27.85,20246
BLUECOAST,20171031,120.75,120.75,115,115,16
BLUEDART,20171031,4152.05,4200,4130,4193.15,6079
BLUESTARCO,20171031,815,825.9,792.15,811.45,40026
BODALCHEM,20171031,175.75,181.5,174.85,179.6,1372615
BOMDYEING,20171031,198,204.8,193.2,194.25,6709057
BOSCHLTD,20171031,21318,21318,21000,21012.2,8680
BPCL,20171031,535.55,544.35,527,541.6,3195489
BPL,20171031,66.9,68,65.4,66.05,267041
BRFL,20171031,131,134,129.3,132.7,291912
BRIGADE,20171031,267.5,268.9,263.35,264.5,22940
BRITANNIA,20171031,4750,4770,4630.7,4639.5,119015
BRNL,20171031,175,180.5,173.45,178.65,841371
BROOKS,20171031,105.15,106.9,104.85,106.1,35816
BSE,20171031,987,999,982.65,990.45,49294
BSELINFRA,20171031,5.8,5.8,5.1,5.2,380104
BSL,20171031,70.4,70.45,66.25,68.45,33673
BSLGOLDETF,20171031,2692.05,2743,2692.05,2742.9,220
BSLIMITED,20171031,1.55,1.55,1.45,1.55,551513
BSLNIFTY,20171031,104.01,107.99,101.58,105.79,78
BURNPUR,20171031,8.8,8.8,8.5,8.6,368913
BUTTERFLY,20171031,297.35,321,297.35,315.6,294077
BVCL,20171031,29.45,29.6,28,29.15,12854
BYKE,20171031,161.25,161.25,156.65,157.25,49357
CADILAHC,20171031,500,511.9,495.55,503.45,1089148
CALSOFT,20171031,31.35,31.35,31.35,31.35,7189
CAMLINFINE,20171031,89.55,90.4,88,88.6,348685
CANBK,20171031,413.7,418.75,403.65,405.6,4926951
CANDC,20171031,69.4,71.4,69.4,71.4,72027
CANFINHOME,20171031,493.9,495.15,478,480.15,917182
CANTABIL,20171031,70.15,73,70.15,71.8,20947
CAPACITE,20171031,338.7,341.5,335,336.15,350283
CAPF,20171031,723,762,702,754.6,3574909
CAPLIPOINT,20171031,680,686,669,671.05,24378
CAPTRUST,20171031,558.95,565.05,534.1,538.25,3983
CARBORUNIV,20171031,347.95,369,346.2,361.3,646812
CAREERP,20171031,145.5,148.5,144.1,144.75,66335
CARERATING,20171031,1499,1510.05,1495,1503.75,22687
CASTEXTECH,20171031,5.25,5.3,5.15,5.2,861203
CASTROLIND,20171031,402.8,404.4,398.5,399.9,769196
CCCL,20171031,8.45,8.45,8.15,8.45,690442
CCHHL,20171031,13.95,14.75,13.95,14.15,285798
CCL,20171031,321.85,324.85,293.15,320.85,92448
CDSL,20171031,374,375.8,371,371.95,544303
CEATLTD,20171031,1680,1700,1666.85,1671.9,217647
CEBBCO,20171031,11.35,11.4,11.1,11.25,41550
CELEBRITY,20171031,14.85,14.85,14.45,14.8,11144
CELESTIAL,20171031,21,21.5,20.6,20.75,241648
CENTENKA,20171031,377.8,398.5,375.5,394.1,192433
CENTEXT,20171031,4.8,5,4.8,4.9,91980
CENTRALBK,20171031,81,82.95,79,81.75,5644057
CENTUM,20171031,634.8,641.95,633.95,639,3763
CENTURYPLY,20171031,276,283.95,273,282.35,197801
CENTURYTEX,20171031,1351,1371.45,1345.05,1359.6,464224
CERA,20171031,3169,3280,3147.55,3253.6,7015
CEREBRAINT,20171031,40.75,41.9,40.5,40.85,167147
CESC,20171031,1011.8,1034.35,1000.65,1018.7,550042
CGCL,20171031,113.05,113.75,109.65,111.85,75464
CGPOWER,20171031,82.1,85,82.05,82.9,3814111
CHAMBLFERT,20171031,149.5,151.8,147.3,150.65,420050
CHENNPETRO,20171031,461,478,457.35,468.8,1360983
CHOLAFIN,20171031,1149,1161,1144.65,1151.2,138164
CHROMATIC,20171031,2.1,2.1,2,2.05,169355
CIGNITITEC,20171031,267.9,269.7,260.05,267.5,18217
CIMMCO,20171031,103.1,104.9,98.2,100,126049
CINELINE,20171031,93.2,95.15,93.2,94.55,121111
CINEVISTA,20171031,18.85,18.85,17.95,17.95,29380
CIPLA,20171031,629,634.9,621.6,627.6,1522851
CLEDUCATE,20171031,332,333,330,330.15,2077
CLNINDIA,20171031,635.2,635.2,622.1,623.55,23948
CMICABLES,20171031,211.85,216.3,211,214.45,35356
CNOVAPETRO,20171031,39.4,40.9,39.4,40.1,7660
COALINDIA,20171031,287,288.3,283.35,286.45,2596941
COCHINSHIP,20171031,578,597.8,573.05,579.7,1198217
COFFEEDAY,20171031,224.6,226.4,220.3,222.45,31147
COLPAL,20171031,1069,1070,1058.05,1064.65,276233
COMPINFO,20171031,27,27,26.35,26.55,12139
COMPUSOFT,20171031,13.25,13.85,13.15,13.55,65888
CONCOR,20171031,1366.25,1399,1362.1,1382.35,730883
CONSOFINVT,20171031,64.7,64.7,60.75,64.2,8785
CONTROLPR,20171031,399.75,400.7,393.65,398.95,13687
CORALFINAC,20171031,84,86,81,82.1,63781
CORDSCABLE,20171031,137,137,129.8,132.7,184259
COROMANDEL,20171031,522,538.6,512.25,515.25,513386
CORPBANK,20171031,46.7,46.7,45.05,45.3,360315
COSMOFILMS,20171031,395.8,401.4,388.8,390.4,37991
COUNCODOS,20171031,3.1,3.35,3.1,3.3,4707
COX&KINGS,20171031,262.4,264.6,260.2,261.25,66749
CPSEETF,20171031,30.5,30.78,30.4,30.67,2716187
CREATIVEYE,20171031,4.1,4.1,4.1,4.1,250
CREST,20171031,182.4,188.6,181.05,185.45,12354
CRISIL,20171031,1825,1829.95,1792.5,1799.45,25657
CROMPTON,20171031,225.9,228.7,220.1,221.15,2028914
CTE,20171031,70.2,70.2,67.8,68.5,7489
CUB,20171031,160.55,162,159.25,161.55,205469
CUBEXTUB,20171031,32.15,33.1,32.15,33.1,29004
CUMMINSIND,20171031,912,915,900.05,905.15,435092
CUPID,20171031,270,279.95,267,269.2,51582
CURATECH,20171031,6.45,6.45,6.45,6.45,50
CYBERMEDIA,20171031,13.3,13.3,13.3,13.3,450
CYBERTECH,20171031,69.9,71,67.85,68.9,20790
CYIENT,20171031,562,563.6,525,540.55,12542371
DAAWAT,20171031,67,69,66.25,68.3,1042467
DABUR,20171031,325.9,334.6,322.8,332.85,3629462
DALMIABHA,20171031,2965.5,3050.05,2965.5,2992.15,217016
DALMIASUG,20171031,189.5,189.9,181.2,183.55,372781
DAMODARIND,20171031,127.8,127.8,121.5,125.5,4435
DATAMATICS,20171031,104.5,105.5,102.5,102.9,100981
DBCORP,20171031,369,374,359,362,166777
DBL,20171031,868.1,868.1,848,853.1,318276
DBREALTY,20171031,37.7,38.7,36.8,38,631893
DCAL,20171031,295.85,298.35,293.1,297.15,94174
DCBBANK,20171031,179,179.4,177.15,177.95,700534
DCM,20171031,116.5,119.5,116.25,118.25,36810
DCMSHRIRAM,20171031,538.9,543.8,520.05,523.8,151469
DCW,20171031,52.45,52.9,50.25,50.45,3841056
DECCANCE,20171031,571.35,584.35,571.35,580.85,2158
DEEPAKFERT,20171031,472.5,478.2,467.1,474.15,103913
DEEPAKNTR,20171031,215.2,219.8,213.95,217.15,232247
DEEPIND,20171031,214.85,216.5,213.15,213.95,99411
DELTACORP,20171031,259.9,268.4,259.5,265.45,5331308
DELTAMAGNT,20171031,42,45,42,45,2927
DEN,20171031,86.45,87.9,84.85,85.65,81125
DENABANK,20171031,27.85,28.1,27.55,27.7,2592299
DENORA,20171031,243,261.75,243,259,30307
DFMFOODS,20171031,1722.55,1995,1722.55,1925.3,38621
DHAMPURSUG,20171031,318.4,320.8,315.45,317.35,347645
DHANBANK,20171031,36.75,37.05,36.2,36.35,341910
DHANUKA,20171031,646,657.1,643.05,646.95,47790
DHARSUGAR,20171031,35.35,35.5,34,34.4,151554
DHFL,20171031,651.65,653.3,637.25,642.75,5702864
DHUNINV,20171031,350,352,345,349.15,2746
DIAMONDYD,20171031,1180,1184.9,1158.1,1172.3,88484
DIAPOWER,20171031,18.9,18.95,18,18.6,157734
DICIND,20171031,496,502,493.2,493.55,2897
DIGJAMLTD,20171031,11.3,11.4,11.15,11.15,187120
DISHTV,20171031,77.75,78.6,76.65,77.65,3482862
DIVISLAB,20171031,873.95,892.4,870.1,882.5,1410837
DIXON,20171031,2730,2759,2675,2724.3,49346
DLF,20171031,187.5,202.7,186.4,201.35,24256440
DLINKINDIA,20171031,124.5,125.1,121.05,122.2,158734
DMART,20171031,1155,1155,1135,1140.6,280071
DOLLAR,20171031,432.95,433.05,427.35,431.35,5029
DOLPHINOFF,20171031,103,105.6,101.8,102.55,230813
DONEAR,20171031,61.05,62.9,60.65,62.15,56322
DPL,20171031,134.9,138.75,134.9,138.6,52928
DPSCLTD,20171031,34.1,34.1,32.25,33,14727
DQE,20171031,21.6,22,20.55,20.95,98879
DREDGECORP,20171031,558,572,555.3,558.85,115479
DRREDDY,20171031,2420,2504,2390,2428.15,1957333
DSKULKARNI,20171031,24.7,25.75,24.7,25.05,28880
DSSL,20171031,37,37,34.4,35.45,12781
DTIL,20171031,272.4,275.7,268.2,268.85,3365
DUCON,20171031,34.7,35,34.2,34.75,88874
DWARKESH,20171031,78,78.45,76,76.6,3076854
DYNAMATECH,20171031,2186,2198.7,2160,2179.05,1118
DYNPRO,20171031,163.95,175.9,162.85,174.8,265193
EASTSILK,20171031,6.05,6.3,5.7,6.3,166928
EASUNREYRL,20171031,18.85,18.85,16.8,17.2,51560
ECEIND,20171031,238,251,223.05,232.55,1779
ECLERX,20171031,1265.25,1296.95,1251.05,1280.05,37037
EDELWEISS,20171031,272,283.7,269.35,281.45,4290878
EDL,20171031,45,45.7,44.25,44.9,32151
EICHERMOT,20171031,32489,32766.6,32200,32233.4,29742
EIDPARRY,20171031,373,378.25,370,371.85,181044
EIHAHOTELS,20171031,395.35,396,357.1,368.7,9179
EIHOTEL,20171031,155.5,156.4,146,154,493038
EIMCOELECO,20171031,639.9,639.9,603,608.6,3884
EKC,20171031,47,49.1,46.15,46.9,1609610
ELAND,20171031,16.5,16.75,16.2,16.35,14732
ELECON,20171031,73.3,75.9,70.7,74.7,1208966
ELECTCAST,20171031,32.2,32.75,31.8,31.9,305654
ELECTHERM,20171031,224.2,224.2,215,215.1,8806
ELGIEQUIP,20171031,235.85,244,234.85,241.15,37313
ELGIRUBCO,20171031,44.85,44.85,43.05,43.6,23713
EMAMIINFRA,20171031,179.45,181.75,178,179,32339
EMAMILTD,20171031,1271,1285.25,1243,1258.25,142235
EMCO,20171031,17.95,18,17.6,17.95,21123
EMKAY,20171031,269.7,269.7,257.15,260.1,47634
EMMBI,20171031,222.5,226.9,221.15,223.9,10197
ENDURANCE,20171031,1125.35,1169.75,1118.2,1158.6,72659
ENERGYDEV,20171031,21.35,22.5,20.55,21.45,200007
ENGINERSIN,20171031,187.95,187.95,180.65,185.55,3807150
ENIL,20171031,799,801,783,800.05,2682
EON,20171031,115,118,110.75,113.35,61447
EQ30,20171031,263.83,263.83,241,242.09,373
EQUITAS,20171031,145.55,148.55,145.1,147.35,1552319
ERIS,20171031,586.9,588,575.05,583.8,25154
EROSMEDIA,20171031,213.3,215.25,208.3,208.95,661974
ESABINDIA,20171031,908.95,920,884.25,889,15291
ESCORTS,20171031,781.5,787.75,750.55,760.15,3481849
ESL,20171031,6.05,6.05,5.8,5.85,2449293
ESSARSHPNG,20171031,27.35,27.95,27.1,27.7,22564
ESSDEE,20171031,38.45,38.45,37,37.05,11794
ESSELPACK,20171031,280.1,287,277.6,285.25,433723
ESTER,20171031,41.75,45,40.5,43.45,212524
EUROCERA,20171031,7,7.7,7,7,126611
EUROMULTI,20171031,2.15,2.15,1.95,1.95,9144
EUROTEXIND,20171031,37.3,40,37.3,38.9,4767
EVEREADY,20171031,334.9,340.15,334.65,337.3,91218
EVERESTIND,20171031,482.2,486.95,465,466.15,101613
EXCEL,20171031,82.45,85.3,80.7,83.15,507937
EXCELCROP,20171031,1706.6,1750,1706.6,1731.9,565
EXCELINDUS,20171031,494.8,533,489,515.25,92671
EXIDEIND,20171031,205.4,209.65,205.2,208.75,1918185
FACT,20171031,41.35,41.75,40.5,41.15,57275
FAIRCHEM,20171031,422,430,417.5,420.05,3357
FCL,20171031,38.9,40,38.6,39.5,1374044
FCONSUMER,20171031,62,62.3,60.9,61.15,4829098
FDC,20171031,186.5,192.55,183.1,191.05,125652
FEDDERELEC,20171031,91.6,93.25,90,90.45,408648
FEDERALBNK,20171031,122.85,122.85,121.05,121.75,5798525
FEL,20171031,52.15,52.15,50.8,51.6,844489
FELDVR,20171031,49,50,47.5,48.3,24714
FIEMIND,20171031,936,940,927,933.9,7527
FILATEX,20171031,200,202.85,186.4,194.05,530172
FINCABLES,20171031,627.85,627.85,613.85,615.2,25449
FINPIPE,20171031,715.8,722,708,716.25,18675
FLEXITUFF,20171031,84.25,85.45,80.7,81.85,29156
FLFL,20171031,356,362.9,347.2,352.2,81178
FMGOETZE,20171031,496,504.8,496,501.45,4082
FMNL,20171031,136.55,149.95,135,143.55,99966
FORTIS,20171031,144.85,145.25,143.2,143.9,1570426
FORTUNEFIN,20171031,267.95,275,266.9,271,13609
FOSECOIND,20171031,1380,1394.25,1376,1379.25,571
FRETAIL,20171031,520,521.85,513.05,520.55,132059
FSL,20171031,42.1,44.2,41.75,43.85,5885378
GABRIEL,20171031,198.8,201.15,196.1,197.6,140191
GAEL,20171031,172.2,177.85,170,172.35,68683
GAIL,20171031,472.4,477.1,463.75,465.2,2770041
GAL,20171031,8.25,8.3,8,8,244896
GAMMNINFRA,20171031,3.35,3.35,3.2,3.35,6429331
GANDHITUBE,20171031,330.35,335,329.95,334.05,11907
GANECOS,20171031,377,404.4,364.1,377.35,28680
GANESHHOUC,20171031,118.5,119.05,116.25,116.8,219841
GANGESSECU,20171031,116.5,119.5,115,115.55,6381
GARDENSILK,20171031,34.45,34.5,33.75,34.1,32906
GARWALLROP,20171031,968.8,968.8,931.6,938,5935
GATI,20171031,120.5,120.8,118.6,119.25,524848
GAYAPROJ,20171031,197.5,198.5,193.3,194.6,161165
GDL,20171031,264,271,261.5,264.65,186125
GEECEE,20171031,161.9,162.7,158.75,160.1,56259
GEMINI,20171031,1,1,1,1,1001
GENESYS,20171031,376,378,366,368.4,102598
GENUSPAPER,20171031,11.7,11.7,11.7,11.7,220942
GENUSPOWER,20171031,62.5,63,61.5,61.8,515546
GEOJITFSL,20171031,130.4,130.4,127,128.65,256801
GEPIL,20171031,692,703.95,678,680,15563
GESHIP,20171031,387,394.35,382.5,390.6,52137
GET&D,20171031,397.45,399,390,391,43649
GHCL,20171031,226,233.4,224.05,227.4,877779
GICHSGFIN,20171031,493.4,493.7,481.5,482.5,99199
GICRE,20171031,850,875,844.05,861.95,1380572
GILLANDERS,20171031,62.85,63.25,62.25,62.5,4978
GILLETTE,20171031,5990,6027,5930.35,5975.05,2291
GINNIFILA,20171031,46.25,50.9,46.05,48.6,1314137
GIPCL,20171031,138.3,145.9,138.2,142.8,392144
GISOLUTION,20171031,4.2,4.2,4.2,4.2,1000
GITANJALI,20171031,65.6,66.7,65.4,65.6,255393
GKWLIMITED,20171031,595,599.75,585,586.9,480
GLAXO,20171031,2560,2598,2549.35,2586.15,16361
GLENMARK,20171031,619,624.8,615.55,617.7,976923
GLOBALVECT,20171031,164.9,181.5,163.25,175.1,705499
GLOBOFFS,20171031,38,39,37.35,37.5,18036
GLOBUSSPR,20171031,104.1,105.85,101.8,103.1,472664
GMBREW,20171031,739,781,736,757.3,212852
GMDCLTD,20171031,174.35,177.7,170.45,175.05,651893
GMRINFRA,20171031,18.3,19.7,18.3,19.2,86369612
GNA,20171031,366.95,381.6,366.9,379.55,262346
GNFC,20171031,518.1,528,514.8,523.4,2033555
GOACARBON,20171031,763.15,763.15,731.9,756.2,370288
GOCLCORP,20171031,522,531,516,527.45,15950
GODFRYPHLP,20171031,1014.85,1014.85,1003.3,1007.6,30398
GODREJAGRO,20171031,572.9,582,571,575.2,249070
GODREJCP,20171031,937,939.2,926.55,933.9,1041099
GODREJIND,20171031,599.9,599.9,587.1,593.05,188390
GODREJPROP,20171031,673.1,687,665.2,679.3,133923
GOKEX,20171031,124,124.05,119.3,120.5,370646
GOKUL,20171031,22.05,22.9,22.05,22.5,9304
GOKULAGRO,20171031,25.4,26.5,24.8,25.55,91329
GOLDBEES,20171031,2630.5,2644.35,2629,2637.15,11592
GOLDENTOBC,20171031,51.5,51.5,51.5,51.5,350
GOLDIAM,20171031,78.3,78.6,77.1,77.9,21259
GOLDINFRA,20171031,179,189,176.2,178.25,33513
GOLDIWIN,20171031,269.9,269.9,265.3,268.1,2746
GOLDSHARE,20171031,2625.5,2658,2617.2,2625.3,2302
GOLDTECH,20171031,10.4,10.4,9.6,10.25,15135
GOODLUCK,20171031,78.65,78.65,76.25,76.45,117844
GPIL,20171031,144.4,147,140,146.35,73322
GPPL,20171031,141.05,142.5,139.5,141.75,233025
GPTINFRA,20171031,160.95,163,158.6,162.25,32783
GRANULES,20171031,140.5,141.45,137.1,139.5,2072409
GRAPHITE,20171031,486,496.9,482.25,496.9,3805584
GRASIM,20171031,1197,1236.2,1197,1227.1,1066831
GRAVITA,20171031,159,160.4,156.2,156.85,266948
GREAVESCOT,20171031,130,130.15,128.05,128.5,345821
GREENLAM,20171031,905,947.8,905,942.8,1415
GREENPLY,20171031,278.75,282.9,277.25,278.55,19054
GREENPOWER,20171031,9.4,9.7,9.4,9.55,119266
GRINDWELL,20171031,474.05,477,469.95,475.25,10772
GROBTEA,20171031,550,550,550,550,112
GRPLTD,20171031,1280.15,1350,1280.15,1315,1096
GRUH,20171031,502.95,503,490,498.05,260968
GSCLCEMENT,20171031,39.2,39.85,36.5,36.8,101549
GSFC,20171031,154.5,161.35,153.5,160.55,4898341
GSKCONS,20171031,4975,5097.75,4949.9,5070.4,6679
GSPL,20171031,209.7,209.75,197,204.5,2134026
GSS,20171031,25.4,25.6,25.1,25.4,6300
GTL,20171031,16.3,16.5,15.75,15.8,329386
GTLINFRA,20171031,7.4,7.4,6.9,6.95,15065374
GTNIND,20171031,18.95,19.35,18.55,19.35,9459
GTNTEX,20171031,28.4,28.4,25.4,27.05,54343
GTPL,20171031,145,148.5,145,146.2,19927
GUFICBIO,20171031,92,94.9,90.1,90.9,258741
GUJALKALI,20171031,718,795.9,711,782.2,997836
GUJAPOLLO,20171031,254.5,257.45,250,250.95,11596
GUJFLUORO,20171031,899,939.9,872.1,929.8,459281
GUJGASLTD,20171031,900.15,920,900.15,912.45,40981
GUJNRECOKE,20171031,1.75,1.75,1.65,1.7,294781
GUJNREDVR,20171031,1.4,1.4,1.35,1.35,26224
GULFOILLUB,20171031,777,793,762.3,774,30133
GULFPETRO,20171031,81.6,81.75,80.85,81.3,18623
GULPOLY,20171031,80.7,81.2,78.8,79,229506
GVKPIL,20171031,18.7,18.7,18.7,18.7,950616
HANUNG,20171031,3.8,3.95,3.75,3.9,19073
HARITASEAT,20171031,842.25,854,825.05,833.1,5390
HARRMALAYA,20171031,80.5,81.7,78.2,79.15,143168
HATHWAY,20171031,30.35,30.95,30,30.35,156625
HATSUN,20171031,713.85,721.95,708.65,712.85,6579
HAVELLS,20171031,492.9,492.9,483.1,484.75,1314775
HBLPOWER,20171031,66.9,68.15,63.85,64.2,4965689
HBSTOCK,20171031,33.05,34,32.8,32.8,130983
HCC,20171031,39.8,40.85,39.35,39.85,7125747
HCG,20171031,265.3,321.5,265.3,282.2,981864
HCL-INSYS,20171031,47.85,48.6,46.9,47.8,2161737
HCLTECH,20171031,840,860.65,837,855.8,1479364
HDFC,20171031,1711,1727.8,1697.95,1707.4,2287919
HDFCBANK,20171031,1811.5,1811.5,1799.25,1808.5,1170615
HDFCMFGETF,20171031,2692.75,2709.4,2690.05,2696.95,572
HDFCNIFETF,20171031,1055.1,1055.2,1053.74,1053.74,13
HDIL,20171031,59.25,59.95,57.7,59.1,17930999
HEG,20171031,1607,1743.9,1602,1710.95,1665380
HEIDELBERG,20171031,149,153.7,146.1,148.6,528289
HERCULES,20171031,141.4,143.5,139.1,140.15,38768
HERITGFOOD,20171031,768.4,784.95,768.4,782.25,43405
HEROMOTOCO,20171031,3857,3870.05,3821.7,3849.9,307237
HESTERBIO,20171031,1059.95,1108,1052,1092.65,3784
HEXATRADEX,20171031,28.45,29.55,28.45,29.55,31354
HEXAWARE,20171031,293,293.1,283.9,284.8,400850
HFCL,20171031,29.8,30.1,29.35,29.5,4140885
HGS,20171031,583.4,585,577,577.3,22291
HIGHGROUND,20171031,9.4,9.9,8.95,9.1,397433
HIKAL,20171031,251.05,258.3,250.1,252.95,493997
HIL,20171031,1365,1365,1305,1310,24416
HILTON,20171031,36.75,39.9,36.5,39.1,321933
HIMATSEIDE,20171031,374,376.35,365.05,367.55,79115
HINDALCO,20171031,272.2,273.8,264.75,267.4,4764121
HINDCOMPOS,20171031,475.05,482.6,473.15,479.3,4547
HINDCOPPER,20171031,70.2,70.9,69.1,69.45,1752826
HINDDORROL,20171031,5.25,5.25,5.25,5.25,28570
HINDMOTORS,20171031,7.45,7.75,7.25,7.45,621919
HINDNATGLS,20171031,121.8,124,116.1,122.65,1776
HINDOILEXP,20171031,94,94.8,92.1,92.65,645171
HINDPETRO,20171031,456,459.45,443.2,447.15,6038780
HINDUJAVEN,20171031,491.3,495,490,492.55,1093
HINDUNILVR,20171031,1241,1249.9,1230.45,1237.45,722440
HINDZINC,20171031,318.5,322.05,312.6,315.25,1360354
HIRECT,20171031,108.1,112.25,108.1,110.55,3583
HISARMETAL,20171031,127.75,129.65,123.2,128.75,533608
HITECHCORP,20171031,173.5,174.8,168.05,173.1,7983
HITECHGEAR,20171031,378.95,378.95,365.25,373,44866
HMVL,20171031,236,238,235.8,236.55,25104
HNGSNGBEES,20171031,2713,2713,2713,2713,1
HONAUT,20171031,15847.95,15900,15677.05,15829.75,221
HONDAPOWER,20171031,1390,1390,1361,1365.95,5486
HOTELEELA,20171031,20.1,20.2,19.9,20,184939
HOTELRUGBY,20171031,2.85,2.85,2.85,2.85,310
HOVS,20171031,267.25,270,259,262.15,13265
HPL,20171031,143.85,145.05,141.65,142.45,51403
HSCL,20171031,175.7,177.9,167,173.45,2524084
HSIL,20171031,410.9,430,407.6,424.65,142212
HTMEDIA,20171031,103,103.8,100.75,102.45,307009
HUBTOWN,20171031,113.5,121.6,112.5,120.15,415104
HUDCO,20171031,88.25,88.3,85.75,85.95,3864949
IBREALEST,20171031,221.4,226.6,218.5,224.7,9692330
IBULHSGFIN,20171031,1257.1,1268.9,1240,1244.05,1395740
IBVENTURES,20171031,279.4,288.45,278,285.9,1715179
ICICIBANK,20171031,300.25,303.25,298.3,300.1,19050731
ICICIGI,20171031,675.15,689,674.5,677,949376
ICICIPRULI,20171031,404.7,409.8,402.8,405.6,1212872
ICIL,20171031,119.35,120.4,116.9,118.8,655209
ICRA,20171031,3917.95,3950,3909,3937.65,508
ICSA,20171031,2.55,2.7,2.55,2.65,83542
IDBI,20171031,65.35,65.65,61.4,62.65,12212419
IDBIGOLD,20171031,2700,2733,2700,2701,155
IDEA,20171031,95.3,95.5,92.3,92.85,8622061
IDFC,20171031,60.25,64.1,59.75,62.95,18608862
IDFCBANK,20171031,55.1,57.5,54.5,56.65,14876702
IDFNIFTYET,20171031,103.75,103.75,103.75,103.75,1000
IEX,20171031,1561,1572.85,1541,1554.25,23592
IFBAGRO,20171031,729,745.5,705,713.25,38167
IFBIND,20171031,955,974.7,953.8,961.55,38141
IFCI,20171031,25.15,25.2,24.15,24.25,7117617
IGARASHI,20171031,890.1,920,888,910.45,16734
IGL,20171031,1615.1,1615.15,1577,1585.15,407616
IGPL,20171031,744.6,750.8,724.45,727.95,111491
IIFL,20171031,600,614.6,571,612.2,78491
IITL,20171031,156,158.75,143.65,143.65,14728
IL&FSENGG,20171031,38.35,44.25,38.05,42.65,759720
IL&FSTRANS,20171031,87.15,90.95,86,89.5,724889
IMFA,20171031,678.4,689,672.5,679.95,117007
IMPAL,20171031,846.15,880,846.15,877.45,1443
INDBANK,20171031,22.9,23.25,22.6,22.7,73965
INDHOTEL,20171031,114.6,115.5,112.65,113.25,301988
INDIACEM,20171031,194,195.9,191.45,194.2,2240090
INDIAGLYCO,20171031,330.6,389.95,330.6,374.05,4705913
INDIANB,20171031,326.25,326.3,312.15,314.8,1071896
INDIANCARD,20171031,180,190,178,181.75,7979
INDIANHUME,20171031,515,515,506,507.6,10085
INDIGO,20171031,1237.7,1252,1211,1247.85,1489847
INDLMETER,20171031,80,80.9,77.9,78.05,1109
INDNIPPON,20171031,1361,1390,1321.6,1346.4,39807
INDOCO,20171031,262.75,267,262,263.25,4124
INDORAMA,20171031,33.15,34.3,33.15,33.35,58485
INDOSOLAR,20171031,7.25,7.35,7.05,7.2,601599
INDOTECH,20171031,216.95,216.95,210.25,210.85,3601
INDOTHAI,20171031,54.1,62.95,53.1,58.4,276924
INDOWIND,20171031,7.35,7.55,7.15,7.55,278862
INDRAMEDCO,20171031,52.2,52.5,51.7,51.95,54715
INDSWFTLAB,20171031,34.3,35.75,33.6,34.9,55700
INDSWFTLTD,20171031,10.35,10.85,10.2,10.5,27062
INDTERRAIN,20171031,214,214.9,207.7,210.25,13486
INDUSINDBK,20171031,1624,1642,1618.8,1627.15,1539175
INEOSSTYRO,20171031,995,995.5,976,986.35,15673
INFIBEAM,20171031,128.4,128.45,126.5,127.1,3114332
INFINITE,20171031,230,232.2,228.05,230.7,26265
INFRABEES,20171031,363,365,363,363,446
INFRATEL,20171031,428.5,448.35,419.2,442.15,5952903
INFY,20171031,925,930,920,921.85,4977494
INGERRAND,20171031,798.1,810,795.15,796.15,4294
INOXLEISUR,20171031,233,249,230.2,243.8,569214
INOXWIND,20171031,133.4,149.3,132.05,147.65,2892961
INSECTICID,20171031,895.45,919.3,883.2,889.8,38439
INTEGRA,20171031,2.1,2.1,2.1,2.1,101
INTELLECT,20171031,134.6,142.45,132.5,140.55,1579225
INTENTECH,20171031,81.65,82.75,80.9,81.1,30484
INVENTURE,20171031,12.25,12.9,12.05,12.1,3802
IOB,20171031,26.4,26.7,25.1,25.25,933822
IOC,20171031,416.05,422.85,413.15,415.5,4611961
IOLCP,20171031,70.2,70.25,68.25,69.95,570491
IPAPPM,20171031,288,290,286,287.65,22114
IPCALAB,20171031,536,536.95,525.05,533.3,108542
IRB,20171031,237.75,250.5,237.3,242.55,3638700
ISFT,20171031,480.05,503,474.5,484.3,58624
ISMTLTD,20171031,11.25,12,11.25,11.45,304383
ITC,20171031,266.05,266.95,263.9,265.7,8139444
ITDC,20171031,523.45,528.95,520.15,520.85,14156
ITDCEM,20171031,173,182.75,172,181.35,956926
ITI,20171031,154.45,156.75,151.75,152.4,960482
IVC,20171031,15.95,16.25,15.85,15.95,503882
IVP,20171031,178.5,189,178.4,186.8,20743
IVRCLINFRA,20171031,4.55,4.6,4.5,4.5,710939
IVZINGOLD,20171031,2697.05,2697.05,2693.3,2693.3,2
IVZINNIFTY,20171031,1065,1065,1065,1065,14
IZMO,20171031,55.25,57.5,55.25,57.1,4409
J&KBANK,20171031,84.35,85,82.2,82.8,501577
JAGRAN,20171031,178.85,179.6,177.1,177.65,38630
JAGSNPHARM,20171031,34.3,41.1,34.2,40.25,411646
JAIBALAJI,20171031,16,16,15.35,15.35,33370
JAICORPLTD,20171031,129.8,131,126.5,127.9,1795001
JAIHINDPRO,20171031,5.7,5.7,5.45,5.45,3105
JAINSTUDIO,20171031,4.95,4.95,4.95,4.95,1105
JAMNAAUTO,20171031,66,66.25,64.5,65.9,1446827
JAYAGROGN,20171031,442.35,452,428.25,431.5,50519
JAYBARMARU,20171031,582.55,592,580,585.9,38242
JAYNECOIND,20171031,8.7,9.95,8.7,9.2,1303664
JAYSREETEA,20171031,97.65,101,97,99.1,209706
JBCHEPHARM,20171031,286,292,283,286.1,81878
JBFIND,20171031,224,227.65,219.6,221.5,211632
JBMA,20171031,539,547.7,534.55,538.7,100915
JCHAC,20171031,2449,2454,2335,2354.4,10459
JENSONICOL,20171031,7.85,8.05,7.8,7.9,35368
JETAIRWAYS,20171031,574,589.5,563.35,583.65,3710671
JHS,20171031,77.1,77.75,76.1,76.65,120005
JINDALPHOT,20171031,81,83,80.05,82.2,8425
JINDALPOLY,20171031,399.05,411.55,399.05,402.05,94983
JINDALSAW,20171031,121.7,127.25,118.1,124.8,2827867
JINDALSTEL,20171031,166.3,166.85,160.35,163.1,6138854
JINDCOT,20171031,11.15,11.5,11,11.1,22156
JINDRILL,20171031,158.2,159.9,156.25,157.5,48211
JINDWORLD,20171031,1292,1292,1247.95,1252.45,52934
JISLDVREQS,20171031,67.4,69.25,66.4,68.8,100362
JISLJALEQS,20171031,100.35,103.15,99.8,102.45,4443419
JITFINFRA,20171031,38,39,37.7,37.95,32752
JKCEMENT,20171031,1008,1008,990,1002.4,126811
JKIL,20171031,272.6,275.55,263.1,264.85,80326
JKLAKSHMI,20171031,443.5,443.5,430.6,433.2,41657
JKPAPER,20171031,113.3,115.1,112.25,113.35,495874
JKTYRE,20171031,147.2,147.8,145.3,145.65,469238
JMA,20171031,215,215,210.15,211.05,1586
JMCPROJECT,20171031,454.5,457.85,436.25,441.1,19257
JMFINANCIL,20171031,166.2,167,163,164.55,615662
JMTAUTOLTD,20171031,5,5.1,4.9,5.05,1458355
JOCIL,20171031,199.5,201,194.05,199.7,8971
JPASSOCIAT,20171031,18.5,18.8,18.1,18.5,46565497
JPINFRATEC,20171031,13.65,13.7,13,13.35,860075
JPOLYINVST,20171031,69.95,69.95,67.55,67.6,1509
JPPOWER,20171031,8.2,8.45,7.9,7.95,7702314
JSL,20171031,120.05,120.4,118,119.05,186737
JSLHISAR,20171031,229.9,232.65,227.3,230.45,277190
JSWENERGY,20171031,87.6,87.65,85.05,85.4,6413748
JSWHL,20171031,1925,1925,1881.1,1892.75,6413
JSWSTEEL,20171031,261.9,262.5,254.75,258.45,6701163
JUBILANT,20171031,643.8,645,638.1,640.35,117830
JUBLFOOD,20171031,1621,1650.8,1615.9,1632.65,690324
JUBLINDS,20171031,226,226,218.5,220.7,25007
JUNIORBEES,20171031,301.5,302,299.3,300.7,25070
JUSTDIAL,20171031,442.8,469,436.9,465.8,4920096
JVLAGRO,20171031,22.15,22.25,21.45,21.65,198294
JYOTHYLAB,20171031,397.3,404,382,393.4,109331
JYOTISTRUC,20171031,10.55,11.15,10.5,10.85,373154
KABRAEXTRU,20171031,134.9,137,134.05,134.8,21622
KAJARIACER,20171031,684.8,690.95,672.9,680.2,215083
KAKATCEM,20171031,399.9,404,382,394.8,92841
KALPATPOWR,20171031,375,376,371.6,374.25,46748
KALYANIFRG,20171031,320,325,315,320,387
KAMATHOTEL,20171031,118,128.75,116.3,128.35,613267
KAMDHENU,20171031,165.15,173.9,163.25,172.85,123080
KANANIIND,20171031,9,9.3,8.85,9.15,27644
KANORICHEM,20171031,85.55,89.7,85.55,87.4,209912
KANSAINER,20171031,512,521.85,502,513.15,276536
KARMAENG,20171031,43.35,43.35,39.4,41.3,11828
KARURVYSYA,20171031,126.95,127.6,125.5,126.9,805668
KAVVERITEL,20171031,9.8,12.1,9.3,12.1,74600
KAYA,20171031,933.95,969.95,917.1,937.55,73609
KCP,20171031,124.15,126.8,122.25,122.7,281665
KCPSUGIND,20171031,30.25,30.65,30.1,30.4,171105
KDDL,20171031,239.95,240,238.05,239.95,6305
KEC,20171031,296.45,297.05,292,292.8,186268
KECL,20171031,48.45,49.4,46.5,46.75,386452
KEI,20171031,336.8,339,333,334.7,184586
KELLTONTEC,20171031,98.25,99.5,96.2,98,47011
KESARENT,20171031,72,73.95,68.3,69.05,9227
KESORAMIND,20171031,136.6,143.85,135.4,140.55,1037474
KEYCORPSER,20171031,67.95,72.35,67.95,72.35,332
KGL,20171031,1.15,1.15,1.1,1.15,1863293
KHAITANELE,20171031,13.6,13.65,13,13.65,5119
KHANDSE,20171031,15.95,15.95,14.45,14.95,1496
KICL,20171031,1960.1,2140,1960.1,2089.55,7181
KILITCH,20171031,81,81,81,81,7054
KINGFA,20171031,760,775,760,761.05,1787
KIOCL,20171031,308.9,308.9,300,308.9,63765
KIRIINDUS,20171031,540,606.9,534.3,597.5,2618083
KIRLOSBROS,20171031,255.4,255.7,250,252.3,12092
KIRLOSENG,20171031,359,359,354.15,356,598262
KIRLOSIND,20171031,1509.95,1510,1482.95,1499.85,311
KITEX,20171031,232.6,237.4,231.8,232.6,76461
KKCL,20171031,1891.25,1899.3,1828.3,1846.95,601
KMSUGAR,20171031,24,24.4,23.6,23.9,145726
KNRCON,20171031,251.3,252.95,246,249.8,129981
KOHINOOR,20171031,71.15,72.4,70.55,71.15,114943
KOKUYOCMLN,20171031,107.1,108.8,103.25,105,95950
KOLTEPATIL,20171031,245.4,259.4,244.2,253.05,812895
KOPRAN,20171031,69.9,69.9,68.15,68.45,179603
KOTAKBANK,20171031,1031,1035,1022.05,1025.05,973983
KOTAKBKETF,20171031,255,256.4,255,256,15074
KOTAKGOLD,20171031,258.4,261.75,258.4,259.65,11352
KOTAKNIFTY,20171031,104.58,104.73,104.15,104.28,13872
KOTAKNV20,20171031,47,47,46.5,46.9,189
KOTAKPSUBK,20171031,382,389.99,378,382.07,7065
KOTARISUG,20171031,14.45,14.45,13.95,14,25274
KOTHARIPET,20171031,25.45,25.45,24.85,25,31093
KOTHARIPRO,20171031,198.25,203,196.25,197.05,7190
KPIT,20171031,140,149.6,137.4,148.25,5081328
KPRMILL,20171031,768,812,740.05,786.35,80899
KRBL,20171031,637,647.5,630.65,645.15,76326
KREBSBIO,20171031,111,114,110,110.05,1624
KRIDHANINF,20171031,106,109.8,103,104.65,520565
KSBPUMPS,20171031,836.9,848.85,824,840,7938
KSCL,20171031,567.35,577.85,560.4,574.7,483399
KSERASERA,20171031,0.15,0.2,0.1,0.15,26458678
KSK,20171031,10.75,10.9,10.6,10.9,880181
KSL,20171031,418.4,423.3,412,420.45,89347
KTIL,20171031,196.35,197.8,194.1,195.05,13111
KTKBANK,20171031,159.5,163.3,158.8,162.5,3174368
KWALITY,20171031,98.4,102.5,98,100.65,2115813
L&TFH,20171031,201.4,202.3,198.6,201.15,3380259
LAKPRE,20171031,37.65,38.9,37.6,38.7,1650
LAKSHMIEFL,20171031,35.3,37.85,35.1,35.8,935241
LAKSHVILAS,20171031,151.4,152.75,149.85,150.6,418914
LALPATHLAB,20171031,750,788,750,772.55,193060
LAMBODHARA,20171031,73.3,78,72.05,75.1,120818
LAOPALA,20171031,524.45,535,516.25,530.45,12547
LASA,20171031,140,140,137,139.25,48250
LAURUSLABS,20171031,540.9,540.9,536,538.4,20634
LAXMIMACH,20171031,5975,5995,5846,5855.3,6967
LCCINFOTEC,20171031,0.3,0.3,0.25,0.3,19243
LEEL,20171031,301.3,301.3,293.1,299.25,179183
LFIC,20171031,88,94,86.05,86.95,2357
LGBBROSLTD,20171031,1015.5,1020.05,930.95,947.4,89508
LGBFORGE,20171031,3.05,3.1,3.05,3.05,1066
LIBERTSHOE,20171031,254.9,256,248,252.35,11189
LICHSGFIN,20171031,605.3,621.8,597.1,598.7,5944887
LICNETFN50,20171031,106,106.4,104.35,104.35,672
LICNFNHGP,20171031,103.6,105.5,103.6,105.5,243
LINCOLN,20171031,193.35,199.5,193,194.65,47816
LINCPEN,20171031,245.2,254.65,245,246.8,7945
LINDEINDIA,20171031,431.9,438,424.15,431.45,95105
LIQUIDBEES,20171031,999.99,1000.01,999.99,1000,760196
LITL,20171031,1.05,1.05,1,1.05,15156108
LML,20171031,9.1,9.85,9,9.35,509381
LOKESHMACH,20171031,76.3,78.4,76.3,76.65,22083
LOTUSEYE,20171031,36.1,36.1,33.5,36.05,42796
LOVABLE,20171031,233,233.8,231.1,231.75,29858
LOWVOLIWIN,20171031,79.73,79.73,79.48,79.48,5
LPDC,20171031,3.45,3.9,3.45,3.55,44378
LSIL,20171031,1.5,1.6,1.5,1.5,241447
LT,20171031,1237,1238.2,1210.8,1222.3,1815888
LTI,20171031,819,839,808.35,830.25,32952
LTTS,20171031,811.2,847,811.15,833,32308
LUMAXIND,20171031,1679.15,1690,1660.05,1679.75,2478
LUMAXTECH,20171031,578.2,582,576.05,579.4,15246
LUPIN,20171031,1025,1037.9,1010,1028.05,2036136
LUXIND,20171031,1212,1215,1175,1183.9,2643
LYCOS,20171031,6,6,5.8,5.9,802874
LYKALABS,20171031,54,54,52.9,53.1,45614
LYPSAGEMS,20171031,37,37,36,36.2,223016
M&M,20171031,1378,1378,1342.1,1344.8,799728
M&MFIN,20171031,426.9,434.4,421.25,431.65,2138616
M100,20171031,20.25,20.35,19.9,20.03,14058
M50,20171031,99.8,99.8,99,99,232
MAANALU,20171031,144.55,151.55,144.55,148.2,58502
MADHAV,20171031,71.5,72.7,69.1,70.75,21150
MADHUCON,20171031,33.55,35.75,33.35,34.35,498031
MADRASFERT,20171031,27.75,28.95,27.6,28.3,255336
MAGADSUGAR,20171031,212,225,212,223.45,15450
MAGMA,20171031,177.2,177.95,174.9,175.7,53050
MAGNUM,20171031,15.25,15.25,15.25,15.25,75434
MAHABANK,20171031,28,28.25,27.4,27.8,203094
MAHASTEEL,20171031,65.15,65.75,64.9,65.15,15790
MAHINDCIE,20171031,250.6,252,243.15,250.25,115272
MAHLIFE,20171031,447.8,455.9,433.05,442.45,77538
MAHSCOOTER,20171031,2679,2709,2664,2680.95,2470
MAHSEAMLES,20171031,499.4,505.95,493.1,502.7,92406
MAITHANALL,20171031,653.8,670,650,667.95,160843
MAJESCO,20171031,547,549.65,526.55,544.2,328882
MALUPAPER,20171031,30,30,28.55,29.45,57460
MANAKALUCO,20171031,9.55,9.55,9.2,9.55,73478
MANAKCOAT,20171031,15.25,15.25,14.7,14.85,92491
MANAKINDST,20171031,46.75,47.7,42.25,46.5,276132
MANAKSIA,20171031,72.8,76.9,72.8,73.9,40940
MANAKSTEEL,20171031,49.9,49.9,41.1,49.9,870918
MANALIPETC,20171031,37.7,38,37.1,37.2,407860
MANAPPURAM,20171031,98.25,101.5,97.25,100.8,8986001
MANDHANA,20171031,7.65,7.8,7.55,7.75,61376
MANGALAM,20171031,152,152.7,148.95,150.6,37315
MANGCHEFER,20171031,78.35,78.85,76.1,76.55,150587
MANGLMCEM,20171031,377,381,377,378.75,28722
MANGTIMBER,20171031,30.5,31.4,30.5,31.1,23815
MANINDS,20171031,109.5,111,108,109.15,260728
MANINFRA,20171031,63.5,63.75,62.5,63.25,416034
MANPASAND,20171031,437.5,448,432,438.4,120258
MANUGRAPH,20171031,51,52.4,48.1,51.75,80937
MARALOVER,20171031,47.55,47.55,45.6,45.8,19217
MARATHON,20171031,466.05,509.4,464.55,485.85,49369
MARICO,20171031,314.25,316.4,309.6,315.25,1128607
MARKSANS,20171031,44.3,45.7,43.8,44.75,2661458
MARUTI,20171031,8195,8226.5,8167.2,8211.25,318652
MASFIN,20171031,655,663,632,636.9,222813
MASTEK,20171031,368.95,371.6,354.8,363.45,621191
MATRIMONY,20171031,860,885,860,882.65,17835
MAWANASUG,20171031,120.7,124.6,120.2,123.65,726010
MAXINDIA,20171031,137.95,137.95,135,135.75,42914
MAXVIL,20171031,85.1,86.3,83.75,84.3,215791
MAYURUNIQ,20171031,430,454.6,426.3,450.35,182979
MAZDA,20171031,411,429.9,398.5,418.2,51612
MBECL,20171031,57.05,61,57.05,60.6,71574
MBLINFRA,20171031,27.25,27.25,26,26.8,110099
MCDHOLDING,20171031,40,40.7,39.55,39.95,63467
MCDOWELL-N,20171031,3079,3094.3,3027.3,3051.35,865974
MCLEODRUSS,20171031,164.45,169.85,162.9,165.95,288047
MCX,20171031,1057,1066.85,1045.05,1053.8,205124
MEGASOFT,20171031,12.35,12.75,12.3,12.65,60741
MEGH,20171031,118.9,119.45,115,118.3,7295595
MENONBE,20171031,91.85,92.25,86,88.7,77401
MEP,20171031,99.75,100.5,98.8,99.15,597900
MERCATOR,20171031,46,47.9,45.3,45.7,8205494
MERCK,20171031,1122.35,1139.95,1105,1112.1,7955
METALFORGE,20171031,31.35,31.95,31.05,31.25,31041
METKORE,20171031,3.6,3.7,3.45,3.45,71466
MFSL,20171031,583.5,593.5,575,587,470384
MGL,20171031,1218,1222,1198,1202.2,136044
MHRIL,20171031,379,381.9,374,377.85,54533
MIC,20171031,7.95,8.7,7.85,8.45,1176612
MIDCAPIWIN,20171031,74,74,72.45,72.48,1789
MINDACORP,20171031,144,144.5,141.5,142.35,148001
MINDAIND,20171031,820,827.05,812.1,820.15,42087
MINDTECK,20171031,77.4,77.4,73.6,74.55,15662
MINDTREE,20171031,479.55,483.3,473.45,479.65,368425
MIRCELECTR,20171031,32.6,33.4,32,32.6,1110070
MIRZAINT,20171031,163.5,164,158.95,159.85,146007
MMFL,20171031,870,870.2,845.1,850.15,26160
MMTC,20171031,64.5,64.5,63.25,63.4,657202
MOHITIND,20171031,43,44.5,42.5,42.85,54321
MOHOTAMILL,20171031,316,319,309,312.95,17154
MOIL,20171031,271.9,272.4,263.1,264.4,701374
MOLDTECH,20171031,53.8,53.8,52.1,52.3,19996
MOLDTKPAC,20171031,328.45,334,320.55,329.5,42606
MONNETISPA,20171031,33,34.2,33,34.15,526460
MONSANTO,20171031,2463.05,2480,2454,2473.45,4185
MONTECARLO,20171031,488,558,488,529.6,272479
MORARJEE,20171031,53.2,53.55,52.3,52.9,14467
MOREPENLAB,20171031,16.95,17,16.45,16.55,545852
MOSERBAER,20171031,4,4.45,4,4.35,777904
MOTHERSUMI,20171031,364,366.5,359.5,365.2,2998454
MOTILALOFS,20171031,1394.25,1398.3,1371,1374.15,47530
MOTOGENFIN,20171031,31,32.5,31,31.5,4781
MPHASIS,20171031,704.9,712.05,685,693.5,92519
MPSLTD,20171031,594,597,586,589.05,4030
MRF,20171031,66775,67221.95,65715.05,66422.45,7407
MRPL,20171031,135.5,146.7,132.8,142.35,9570445
MSPL,20171031,17.5,18.2,17,17.5,63530
MTEDUCARE,20171031,62.95,62.95,61.55,61.9,66251
MTNL,20171031,21.5,21.6,21.1,21.15,920679
MUKANDENGG,20171031,50.8,52.4,50.45,51.5,15307
MUKANDLTD,20171031,102.3,102.3,98.5,99,191950
MUKTAARTS,20171031,91,96.8,91,93.25,453213
MUNJALAU,20171031,89.75,91.4,89.7,90.1,148980
MUNJALSHOW,20171031,273.15,276.3,271.2,272.5,28031
MURUDCERA,20171031,50.25,50.25,46.9,46.9,52839
MUTHOOTCAP,20171031,610,645,610,630.05,16974
MUTHOOTFIN,20171031,498,499.9,488,493.3,465670
N100,20171031,385,389.1,379.46,384.62,6924
NACLIND,20171031,50.8,51.4,49.55,50.05,154780
NAGAFERT,20171031,17.8,18.4,17.8,18.05,531149
NAGAROIL,20171031,4.1,4.2,3.6,3.85,1204447
NAGREEKCAP,20171031,20,20,19.65,19.65,60
NAGREEKEXP,20171031,34.4,36,33.5,35,9382
NAHARCAP,20171031,137.45,137.5,132.65,133.6,5046
NAHARINDUS,20171031,108,112.5,108,110.9,88866
NAHARPOLY,20171031,56.1,56.95,55,55.5,10787
NAHARSPING,20171031,123,123,118,119.9,65756
NAKODA,20171031,0.3,0.35,0.3,0.3,195107
NATCOPHARM,20171031,969,986,965,968.15,168291
NATHBIOGEN,20171031,435.1,439.95,420.05,422.4,110103
NATIONALUM,20171031,92.15,96.7,91.55,95.7,14872962
NATNLSTEEL,20171031,39.45,39.45,38.2,38.9,30151
NAUKRI,20171031,1144.9,1188.95,1114.1,1136.75,167444
NAVINFLUOR,20171031,749,749.55,737.9,742.25,74096
NAVKARCORP,20171031,195,195,192,192.05,16901
NAVNETEDUL,20171031,164,167,164,166.45,20540
NBCC,20171031,267.8,269.85,259,260.1,2197177
NBIFIN,20171031,3250,3250,3115.15,3149.6,74
NBVENTURES,20171031,144,145,140,141.1,876926
NCC,20171031,108.15,111.65,107.3,108.85,5076499
NCLIND,20171031,261,262,250.6,252.8,153272
NDGL,20171031,780,780,747,759.25,1115
NDL,20171031,167,173,167,168.55,174399
NDTV,20171031,59.1,61.5,59,61,52706
NECCLTD,20171031,36.25,36.35,34.8,35,531647
NECLIFE,20171031,27.9,28.3,27.45,28,178633
NELCAST,20171031,86,90.1,83.7,88.7,581582
NELCO,20171031,110.55,111.5,106,108.25,38025
NESCO,20171031,514.95,516,510,513.3,19619
NESTLEIND,20171031,7239,7300,7191.1,7239,28985
NETWORK18,20171031,49.65,53.3,49.05,51.3,13076249
NEULANDLAB,20171031,1140,1140,1093.05,1102.6,11438
NEXTMEDIA,20171031,22.2,22.75,21.85,22.25,44163
NFL,20171031,63.1,63.55,62.25,62.4,262444
NH,20171031,304,308.5,303,307,71262
NHPC,20171031,28.85,29.2,28.4,28.55,6571527
NIBL,20171031,29.15,35.55,29.1,31.35,160207
NIF100IWIN,20171031,113.1,113.1,112.44,112.73,598
NIFTYBEES,20171031,1075,1075,1063.21,1065.17,25845
NIFTYIWIN,20171031,104.4,106.5,102.25,106.4,343600
NIITLTD,20171031,102.55,106.5,101.65,104.95,1732187
NIITTECH,20171031,640,696.9,640,676.95,1869013
NILAINFRA,20171031,18.8,19.7,18.8,19.25,1371427
NILKAMAL,20171031,1600,1636.85,1597.95,1608.5,49672
NIPPOBATRY,20171031,858.7,858.7,840,845.05,972
NITCO,20171031,92.2,93.4,89.65,90.25,124610
NITESHEST,20171031,10.4,11.6,10.3,11.45,1019145
NITINFIRE,20171031,7.3,7.8,7.3,7.45,200003
NITINSPIN,20171031,117.05,117.05,113.45,114.05,85710
NKIND,20171031,44.95,44.95,40.3,41.8,346
NLCINDIA,20171031,97.05,99.4,96,99.05,3401316
NMDC,20171031,129.95,130.55,127.3,128.15,2284259
NOCIL,20171031,183.5,186,182.5,183.4,1446655
NOIDATOLL,20171031,13.85,13.85,13.05,13.15,77366
NORBTEAEXP,20171031,6.2,6.2,6.2,6.2,400
NRAIL,20171031,278.7,279,268,277.65,8876
NRBBEARING,20171031,131.35,141.65,131,138.9,387063
NSIL,20171031,1361.15,1391,1310,1344.5,4257
NTL,20171031,3.85,4.6,3.3,4.6,327655
NTPC,20171031,183,183.2,180.1,181.25,8326834
NUCLEUS,20171031,345,353.9,339.7,346.4,82171
NUTEK,20171031,0.75,0.85,0.75,0.85,357277
NV20IWIN,20171031,46.34,46.37,46.34,46.37,29
OBEROIRLTY,20171031,458.3,481.55,455.2,474.75,852513
OCCL,20171031,1334.95,1335,1306.5,1310.05,3466
OCL,20171031,1449.5,1466,1420.05,1441.75,8646
OFSS,20171031,3508.65,3539.8,3487.55,3499.25,22921
OIL,20171031,377,379.3,366.6,369.05,650403
OILCOUNTUB,20171031,57.15,57.15,53.8,54.2,55093
OISL,20171031,3.95,4.7,3.95,4.5,25436
OMAXAUTO,20171031,68.1,70,68,69.3,27255
OMAXE,20171031,204.3,206.5,202.7,204.95,656758
OMKARCHEM,20171031,79.95,80.5,78.5,78.85,142199
OMMETALS,20171031,77.2,77.5,74.55,75.35,278799
ONELIFECAP,20171031,30,30,28.1,28.15,12473
ONGC,20171031,186.4,192,184.6,191.1,10698129
ONMOBILE,20171031,61.3,62.5,58.8,59.5,770807
ONWARDTEC,20171031,132.55,134.9,129.05,130,223133
OPTIEMUS,20171031,65.55,65.75,61.3,64.75,20215
OPTOCIRCUI,20171031,7.1,8.5,7.1,7.95,4351188
ORBTEXP,20171031,159.1,159.1,155,155.4,4795
ORCHIDPHAR,20171031,18.9,18.95,18.1,18.25,106139
ORICONENT,20171031,69,69.25,63.75,64.2,1573912
ORIENTABRA,20171031,36.5,42,36.5,40.45,659705
ORIENTALTL,20171031,18.5,19,17.95,18.25,17147
ORIENTBANK,20171031,143,145.8,138.8,140.8,3268773
ORIENTBELL,20171031,311.05,312.95,308,309.7,9387
ORIENTCEM,20171031,173.55,174,166.25,168.35,172785
ORIENTHOT,20171031,38.7,39.2,38.2,38.75,70247
ORIENTLTD,20171031,119.6,123.95,114.6,116.2,847
ORIENTPPR,20171031,109,114,108.3,112.65,691942
ORIENTREF,20171031,159.3,160.5,156.35,159.8,60501
ORISSAMINE,20171031,1850.05,1894.35,1825.75,1858.2,7272
ORTEL,20171031,36.95,36.95,33.3,33.45,26552
ORTINLABSS,20171031,17.45,18.4,17.45,17.7,35123
PAEL,20171031,10.05,10.95,10,10.05,4004
PAGEIND,20171031,20020,20202,19751.65,19956.25,5697
PALASHSECU,20171031,91.4,93.5,89.15,93.5,13478
PALREDTEC,20171031,96.7,99.85,96.6,96.7,1965
PANACEABIO,20171031,241.15,244,234.95,237.3,57610
PANAMAPET,20171031,170.1,172.1,168.5,169.3,39599
PANORAMUNI,20171031,8.8,9.4,8.5,8.85,76142
PAPERPROD,20171031,256,259.5,254,258,36680
PARABDRUGS,20171031,8.75,9,8.7,9,15578
PARACABLES,20171031,6.05,6.6,6.05,6.2,123859
PARAGMILK,20171031,270,274,269.25,270.85,159692
PARSVNATH,20171031,22.05,23.4,22.05,22.7,99895
PATELENG,20171031,81.75,83.15,80.6,81.45,388482
PATINTLOG,20171031,80.9,81.9,79.5,80.2,50991
PATSPINLTD,20171031,30,30.3,28.15,28.65,137256
PBAINFRA,20171031,16.45,19.5,16.3,19.15,105123
PCJEWELLER,20171031,351,355.45,348.5,350.8,1429632
PDMJEPAPER,20171031,30.7,30.7,29.25,29.75,72363
PDPL,20171031,18,18.3,17.75,18.2,15504
PDSMFL,20171031,215,224.95,211,211.95,4627
PDUMJEIND,20171031,14.7,14.7,13.15,14,19547
PDUMJEPULP,20171031,24.25,24.35,23.7,24.1,26988
PEARLPOLY,20171031,39,39.8,37.5,39.6,2666
PEL,20171031,2764.5,2775,2730.4,2748.45,83004
PENIND,20171031,72.4,72.9,68.6,70.05,907070
PENINLAND,20171031,32.15,34.7,31.4,34.3,1772146
PENPEBS,20171031,109.1,110,107.2,108.25,28301
PERSISTENT,20171031,651,654.8,644.45,651.8,59697
PETRONENGG,20171031,167.9,172.5,167.45,171,4909
PETRONET,20171031,262.6,262.6,257.75,259.85,1590705
PFC,20171031,144.6,144.65,138.25,139.25,7123462
PFIZER,20171031,1759,1759,1721.3,1735.05,10995
PFOCUS,20171031,105.15,107.5,101.95,102.5,324237
PFS,20171031,40.7,41,40.25,40.4,1424591
PGEL,20171031,396.25,440.75,395.25,437,310855
PGHH,20171031,8620.05,8698,8620.05,8675.25,6705
PGIL,20171031,141,143.4,135.15,138.45,27172
PHILIPCARB,20171031,917,944,912.25,924.25,595205
PHOENIXLTD,20171031,505,530,501.05,525.6,55819
PIDILITIND,20171031,787.95,787.95,780,781.8,331465
PIIND,20171031,822,824,792,820.8,382814
PILANIINVS,20171031,2972,2980,2951,2967.1,1198
PILITA,20171031,14.9,15.4,13.5,14.1,93507
PINCON,20171031,73,73.05,70.15,71.7,584838
PIONDIST,20171031,239.9,243,228.1,238.7,83445
PIONEEREMB,20171031,36.85,37.55,36.65,37,33019
PITTILAM,20171031,68.6,69.7,66.5,67.85,85302
PKTEA,20171031,165.5,174.5,165.5,167.95,1374
PLASTIBLEN,20171031,225,253.35,225,243.7,88262
PNB,20171031,203.95,206.9,196.6,197.15,27023668
PNBGILTS,20171031,53.85,53.85,51.55,51.8,501334
PNBHOUSING,20171031,1420,1437,1412,1423.1,73444
PNC,20171031,18.85,19.5,18.85,18.95,1856
PNCINFRA,20171031,182,208.4,181.95,202.4,1464623
POCHIRAJU,20171031,4.65,4.9,4.65,4.85,6056
PODDARHOUS,20171031,1249.95,1280.05,1245,1277.95,893
PODDARMENT,20171031,316.25,321.45,312.1,315.65,10337
POKARNA,20171031,215.8,219.6,213.5,219.2,43182
POLARIS,20171031,283,288,277.4,281.8,410781
POLYMED,20171031,264,269.8,264,266,3721
POLYPLEX,20171031,571.9,571.9,561.15,563.5,44126
PONNIERODE,20171031,186.65,186.65,180.5,184.6,2615
POWERGRID,20171031,212.7,218.9,210.7,211.85,9248774
POWERMECH,20171031,558,574,555.05,564.3,7766
PPAP,20171031,413.9,425,411,413.8,65453
PRABHAT,20171031,144.05,144.45,140,140.8,309397
PRADIP,20171031,1.7,1.7,1.7,1.7,1371
PRAENG,20171031,8.8,9.1,8.65,8.9,22393
PRAJIND,20171031,72.3,80.5,71.95,79.15,5319953
PRAKASH,20171031,147.6,151.3,143.6,148.25,5029772
PRAKASHCON,20171031,4.95,4.95,4.4,4.55,1083423
PRATIBHA,20171031,6,6.7,6,6.3,601197
PRECAM,20171031,112.1,119.8,111.55,117.7,129094
PRECOT,20171031,83,83.9,80.5,83.7,2058
PRECWIRE,20171031,208.9,226.5,203.95,220.75,273527
PREMEXPLN,20171031,426,430,425.25,429.4,4625
PREMIER,20171031,30,30.5,29.2,29.9,5662
PREMIERPOL,20171031,37,38.55,36.6,38.4,6385
PRESSMN,20171031,65.1,65.1,61.9,62.9,144003
PRESTIGE,20171031,296,306.9,294.2,304.05,99768
PRICOLLTD,20171031,89.65,105.8,88.3,102.5,4495372
PRIMESECU,20171031,45.5,45.5,44.65,44.9,47569
PRISMCEM,20171031,119.65,120.9,117.35,118.7,118918
PROVOGE,20171031,4.55,4.55,4.35,4.4,437921
PROZONINTU,20171031,64.05,65.3,62.8,63.3,369860
PSB,20171031,51.45,52.2,50.15,50.45,177185
PSL,20171031,3.75,4,3.75,3.9,74642
PSPPROJECT,20171031,421.75,440,420.1,428.95,58521
PSUBNKBEES,20171031,432.98,432.98,418.55,420.02,2708
PTC,20171031,125.45,125.9,122.65,123.1,1437640
PTL,20171031,41.7,47.75,41.05,46.7,290205
PUNJABCHEM,20171031,393.95,402.4,386.25,391.65,8998
PUNJLLOYD,20171031,23.65,23.65,22.5,22.7,1878336
PURVA,20171031,97.45,101.15,96.25,96.7,593519
PVP,20171031,4.9,5.15,4.9,4.95,169986
PVR,20171031,1393,1404.95,1380.25,1387.15,115197
QGOLDHALF,20171031,1305,1329.95,1305,1309.7,289
QUESS,20171031,861,861,845,848.5,52222
QUICKHEAL,20171031,194.6,197.95,193,195.4,133114
RADAAN,20171031,1.3,1.3,1.3,1.3,7250
RADICO,20171031,216,220.2,212.3,219.25,1382124
RADIOCITY,20171031,385,390,380.9,384.6,7721
RAIN,20171031,263.2,277.95,261.85,270.85,6177145
RAINBOWPAP,20171031,3.7,3.7,3.6,3.7,88617
RAJESHEXPO,20171031,790.5,792.9,781.2,782.25,114462
RAJOIL,20171031,1.2,1.3,1.2,1.25,3671
RAJRAYON,20171031,0.2,0.2,0.2,0.2,5000
RAJSREESUG,20171031,65.15,66.55,64.55,64.9,94816
RAJTV,20171031,58.75,61,57.8,59.3,16681
RAJVIR,20171031,44.3,44.3,41.35,41.95,5598
RALLIS,20171031,246.45,251.45,243.65,244.95,615666
RAMANEWS,20171031,25,25.65,24.7,25.2,9738
RAMASTEEL,20171031,186,188,183,184.3,43017
RAMCOCEM,20171031,738,740.75,717.5,720.85,111729
RAMCOIND,20171031,304.5,306,298.35,298.9,98371
RAMCOSYS,20171031,403.55,425.9,403.5,419.75,86050
RAMKY,20171031,178.6,184,171.2,181.7,876457
RAMSARUP,20171031,2.9,2.9,2.7,2.9,85271
RANASUG,20171031,7.25,7.3,7.15,7.2,388306
RANEENGINE,20171031,629.95,660,629.95,641,16009
RANEHOLDIN,20171031,1787.5,1897.95,1779.05,1865,10578
RATNAMANI,20171031,866.05,889,863,885.15,4054
RAYMOND,20171031,904,904,888,892.3,262263
RBL,20171031,1200,1265.95,1200,1212.45,41115
RBLBANK,20171031,525.95,528.55,522.8,525.4,669354
RCF,20171031,90.75,90.95,89.25,90.3,2347014
RCOM,20171031,16.55,18.3,16.55,17.1,111014103
RECLTD,20171031,170.55,173.8,168.9,173.2,5646271
REDINGTON,20171031,160.95,164.8,156.15,157.7,1113320
REFEX,20171031,24.7,24.7,23.6,24.35,31371
REGENCERAM,20171031,4.35,4.4,4.35,4.4,108
RELAXO,20171031,551.75,562,548,550,23103
RELCAPITAL,20171031,586,590.7,571.5,577.15,2324344
RELCNX100,20171031,109.56,109.56,109.56,109.56,50
RELCONS,20171031,49.25,49.43,48.66,48.66,2282
RELDIVOPP,20171031,28.75,28.75,28.17,28.17,126
RELIANCE,20171031,944.95,945.75,932.2,940.85,4345360
RELIGARE,20171031,37.75,41.4,37,41.4,6137651
RELINFRA,20171031,503,510,501,502.75,1181779
RELNV20,20171031,509.99,539.99,465.7,474.89,81
REMSONSIND,20171031,78.9,81,78,80.1,1971
RENUKA,20171031,14.4,14.6,14.3,14.4,1808494
REPCOHOME,20171031,613,622.3,605.2,619.05,537033
REPRO,20171031,822.45,827,809.5,820.15,19039
RESPONIND,20171031,39.15,39.15,35.25,37.15,1903534
REVATHI,20171031,698,701,653.1,665.35,3908
RHFL,20171031,88,89.5,86,86.75,1947046
RICOAUTO,20171031,100.5,101.75,98.35,99.2,1066223
RIIL,20171031,526.35,531.9,522.15,524.2,352432
RJL,20171031,179.8,182.3,173.3,174.65,11110
RKDL,20171031,11,11.3,10.6,11,10472
RKFORGE,20171031,751,790,750.9,760.65,122553
RMCL,20171031,25.7,26.9,24.5,26.9,181589
RML,20171031,548,592.4,544.6,574.25,214466
RNAVAL,20171031,52.5,55.2,52.1,54.2,2747097
ROHLTD,20171031,138.65,143,135,137.55,42380
ROLLT,20171031,6.95,6.95,6.75,6.95,239850
ROLTA,20171031,56,56.9,55.6,56.25,766804
ROSSELLIND,20171031,130.8,130.8,124.1,126.9,47265
RPGLIFE,20171031,399.7,403.7,395.6,396.45,17334
RPOWER,20171031,41,41.45,40.7,40.8,2809796
RPPINFRA,20171031,286,289.8,275.5,278.65,184712
RSSOFTWARE,20171031,63.05,63.5,62.05,62.6,75530
RSWM,20171031,374,400,371.8,384.55,306207
RSYSTEMS,20171031,40.9,42,39.75,40.3,21167
RTNINFRA,20171031,8.2,9,7.6,8.7,3350208
RTNPOWER,20171031,6,6,5.6,5.7,10396948
RUBYMILLS,20171031,337,343.75,332,335.75,2369
RUCHINFRA,20171031,2.85,3,2.85,3,3412
RUCHIRA,20171031,171.4,173,168.25,170.05,34683
RUCHISOYA,20171031,23.95,24.8,23.5,24.2,1690844
RUPA,20171031,426.5,432.9,422,424.8,23252
RUSHIL,20171031,1074,1124.9,1068,1110.6,85670
SABEVENTS,20171031,13.4,13.4,13.2,13.3,78574
SABTN,20171031,30,30.8,29.3,29.3,197182
SADBHAV,20171031,316.3,320,315,316.25,230384
SADBHIN,20171031,113.1,119.9,113.1,117,192465
SAGCEM,20171031,859,868,850,859,92862
SAIL,20171031,79.85,80.95,76,78,17455197
SAKHTISUG,20171031,26.4,26.7,26.2,26.35,81521
SAKSOFT,20171031,215.75,215.75,206.8,209.9,3218
SAKUMA,20171031,209.9,216.5,206.1,208.5,729070
SALASAR,20171031,278.95,301,276.95,295.05,330913
SALONA,20171031,111,119.75,111,115.85,4025
SALORAINTL,20171031,43.7,46.95,43.7,44.9,1680
SALSTEEL,20171031,6.95,7.05,6.7,7,65092
SALZERELEC,20171031,208,212.3,202.25,207.25,136012
SAMBHAAV,20171031,11.4,11.8,11.3,11.6,7456
SAMTEL,20171031,0.5,0.5,0.45,0.45,1080
SANCO,20171031,79.95,80.4,77.5,77.9,40074
SANDESH,20171031,929.85,929.85,902.25,911.75,1729
SANGAMIND,20171031,204,204,193,194,290811
SANGHIIND,20171031,125.3,135.45,125.3,133.5,3400127
SANGHVIFOR,20171031,39,43.8,38.6,42.05,40274
SANGHVIMOV,20171031,169.55,173.05,168.5,169.95,210472
SANOFI,20171031,4222,4222,4165,4179.55,983
SANWARIA,20171031,22.65,22.65,22.65,22.65,261579
SARDAEN,20171031,474,518.4,469.05,502.8,662875
SAREGAMA,20171031,682.9,694.7,662.5,676.35,228690
SARLAPOLY,20171031,60,60.35,58.2,58.65,297691
SASKEN,20171031,536.4,536.4,521.1,525.85,23937
SASTASUNDR,20171031,113,115,111.25,113.6,25994
SATHAISPAT,20171031,40.95,41,39.95,40.05,18669
SATIN,20171031,307,308,301,301.95,57991
SBILIFE,20171031,655.8,669,655.8,662.1,1402840
SBIN,20171031,313,313.85,304.3,305.8,16455750
SCAPDVR,20171031,3.65,3.85,3.65,3.65,285735
SCHAEFFLER,20171031,4940,5225,4916.05,5157.85,3519
SCHAND,20171031,482,485.85,478.05,479.85,20862
SCHNEIDER,20171031,126.85,127.15,123.35,124.15,103401
SCI,20171031,94.2,94.4,92,92.3,577431
SDBL,20171031,177.5,185.5,170.1,174.85,1486802
SEAMECLTD,20171031,180.45,180.45,163.4,165,14952
SEINV,20171031,224.85,224.85,206,217.15,24011
SELAN,20171031,234.1,240.75,230.5,232.85,481577
SELMCL,20171031,2.3,2.7,2.25,2.7,1753558
SENSEXIWIN,20171031,346.98,346.98,345.04,345.04,31
SEPOWER,20171031,9.7,9.7,8.9,9.5,1055
SEQUENT,20171031,111.35,112.5,109.5,110.1,105179
SESHAPAPER,20171031,804.95,804.95,777,780.1,4992
SETCO,20171031,41,41.25,40,40.2,316263
SETFGOLD,20171031,2670.1,2685,2664,2679.25,18859
SETFNIF50,20171031,105,105.43,105,105.3,197663
SETFNIFBK,20171031,254,255,254,254,1633
SETFNN50,20171031,307.5,307.5,304.85,306,356
SEZAL,20171031,4.5,4.75,4.5,4.75,2820
SFL,20171031,1380,1409.95,1350,1389.3,7048
SGFL,20171031,1.5,1.5,1.5,1.5,10
SGL,20171031,15.1,15.8,15.1,15.75,25511
SHAHALLOYS,20171031,19.4,20,19,19.45,12864
SHAKTIPUMP,20171031,469,474.4,465,466.55,56292
SHALPAINTS,20171031,207,211.5,203.25,205.35,30364
SHANKARA,20171031,1493.85,1495.45,1475.05,1489.5,17255
SHANTIGEAR,20171031,137,143.65,135.15,141.7,205535
SHARDACROP,20171031,431,443.05,424.2,440.05,33193
SHARDAMOTR,20171031,2550,2550.05,2496,2500.65,3964
SHARIABEES,20171031,253,255.9,252.5,253.22,319
SHEMAROO,20171031,401.95,409.55,397.25,404.55,7714
SHILPAMED,20171031,670.85,681.4,666.3,677.1,15783
SHIRPUR-G,20171031,145.5,147.9,145.5,147.25,7864
SHIVAMAUTO,20171031,98.55,105.1,98.25,101.85,1322319
SHIVTEX,20171031,367,374.9,361.3,369.25,11207
SHK,20171031,274,277,270.05,271.15,38579
SHOPERSTOP,20171031,540,540,523.1,527.5,85477
SHREECEM,20171031,19039.9,19199,18820,18930.4,12565
SHREEPUSHK,20171031,270.9,274.55,266,267.45,90323
SHREERAMA,20171031,14.45,14.65,13.55,14.1,60913
SHREYANIND,20171031,166.5,176.4,166.5,168.95,21092
SHREYAS,20171031,460,464.5,456.5,461.1,5128
SHRIPISTON,20171031,1999,2025,1998.9,2025,621
SHRIRAMCIT,20171031,2250,2323,2250,2306.25,64152
SHRIRAMEPC,20171031,20.1,20.5,19.75,19.9,316927
SHYAMCENT,20171031,14.5,14.9,14,14.9,297671
SICAGEN,20171031,38.7,39.15,37.4,38.3,29148
SICAL,20171031,234,234.8,228,229.6,30929
SIEMENS,20171031,1272,1295.2,1265.65,1272.25,187831
SIGNET,20171031,14.5,14.9,12.4,12.9,7626223
SIL,20171031,29.25,29.3,27,28.05,52093
SILINV,20171031,339,355.5,337.95,355.5,49053
SIMBHALS,20171031,29.3,29.8,29,29.5,51752
SIMPLEX,20171031,63.6,63.6,63.6,63.6,17880
SIMPLEXINF,20171031,522.6,545,521.5,541.55,34944
SINTEX,20171031,27.1,27.25,26.55,26.65,5998372
SIS,20171031,778,788.85,777.15,783.55,7025
SITASHREE,20171031,3.6,3.7,3.5,3.7,52066
SITINET,20171031,25.15,25.25,24.65,25.15,79912
SIYSIL,20171031,600.95,601,590,592.6,6121
SJVN,20171031,36,36.35,35.4,35.45,767198
SKFINDIA,20171031,1634.95,1680,1620,1643.95,30210
SKIL,20171031,40.8,41.4,38,38.95,176566
SKIPPER,20171031,232.15,249.9,228.1,244.9,5767795
SKMEGGPROD,20171031,97.4,97.4,89.1,89.95,370258
SMARTLINK,20171031,105,105.6,102.15,102.95,18749
SMLISUZU,20171031,1045,1079,1016,1071.15,90997
SMPL,20171031,1.35,1.6,1.35,1.55,661587
SMSLIFE,20171031,420.5,436.95,413,416.9,2277
SMSPHARMA,20171031,101.25,101.25,97.55,98.2,85367
SNOWMAN,20171031,55,55.35,54.15,54.4,576528
SOBHA,20171031,520,527,506,508.95,254237
SOLARINDS,20171031,1030,1044.95,1014.85,1027.3,32357
SOMANYCERA,20171031,838.05,853.5,833,849.1,2508
SOMATEX,20171031,15.7,15.7,14.75,15.35,210630
SOMICONVEY,20171031,64.8,64.8,62.05,64.05,23287
SONASTEER,20171031,111.2,113.9,109.1,112.7,197248
SONATSOFTW,20171031,183.4,183.4,179.35,180.45,233528
SORILHOLD,20171031,94.9,94.9,85.9,94.9,858608
SORILINFRA,20171031,172.9,173.65,166.5,167.25,229714
SOTL,20171031,1261,1474,1245.5,1436.3,20326
SOUTHBANK,20171031,30.9,31.35,30.4,30.55,12673948
SPAL,20171031,395.85,405,392,401.9,14297
SPARC,20171031,430,432.5,415.2,419.85,1334410
SPECIALITY,20171031,125.5,128.95,123.1,124.4,317504
SPENTEX,20171031,4,4.2,3.85,4.05,70443
SPHEREGSL,20171031,41.65,43.4,40.5,41.45,57817
SPIC,20171031,45.85,45.9,44.45,44.75,873286
SPICEMOBI,20171031,20.65,21.5,20.65,20.9,14870
SPLIL,20171031,20.95,22,20.25,20.8,5988
SPMLINFRA,20171031,137.9,138,134.2,134.5,50864
SPTL,20171031,93.45,94.8,92.6,92.95,2393364
SPYL,20171031,0.5,0.55,0.5,0.5,872964
SQSBFSI,20171031,474.95,474.95,462,466.2,13137
SREEL,20171031,185,190,181.5,184.35,30351
SREINFRA,20171031,114.5,117.1,114.05,114.7,1252085
SRF,20171031,1705,1727.55,1680.5,1689.05,114515
SRHHYPOLTD,20171031,221.4,235.5,221.4,226.8,21816
SRIPIPES,20171031,352,365,343,362.35,285715
SRSLTD,20171031,2.65,2.65,2.55,2.65,665632
SRTRANSFIN,20171031,1200,1203.3,1160,1168,1089223
SSWL,20171031,862,875,842,847.25,35906
STAMPEDE,20171031,7.25,7.25,6.8,6.9,185051
STAR,20171031,845,854.2,802,828.8,1814760
STARCEMENT,20171031,120,120.7,116.5,117.2,240103
STARPAPER,20171031,192.05,204,190.1,202.35,318532
STCINDIA,20171031,183.95,184.9,180,182.15,231696
STEELXIND,20171031,102.25,103.5,102,103.1,803564
STEL,20171031,93,94,92.5,92.5,6952
STERLINBIO,20171031,3.85,3.9,3.75,3.85,137833
STERTOOLS,20171031,265.05,274.8,264.8,270.1,38054
STINDIA,20171031,13.2,14.5,13.2,14.5,429
STRTECH,20171031,273.6,287.7,273.2,284.9,2962939
SUBEX,20171031,8.55,9.05,8.5,8.8,2647482
SUBROS,20171031,274.65,280,269,274.1,133880
SUDARSCHEM,20171031,390,409.5,384,399.45,491228
SUJANAUNI,20171031,0.9,0.95,0.9,0.95,120935
SUMEETINDS,20171031,31.6,32.4,31.35,31.6,417858
SUMMITSEC,20171031,749.9,749.9,704.9,741.25,3397
SUNCLAYLTD,20171031,5950,5960,5840,5895.75,6304
SUNDARAM,20171031,3.35,3.4,3.3,3.3,296532
SUNDARMFIN,20171031,1775,1775,1712.3,1755.1,44365
SUNDRMBRAK,20171031,678.6,680,665.95,674,2897
SUNDRMFAST,20171031,517.95,523.95,510.1,516.8,238984
SUNFLAG,20171031,79.25,82.3,79.25,80.45,837227
SUNILHITEC,20171031,15.45,15.6,14.9,15.05,4383389
SUNPHARMA,20171031,553,558.7,545.9,552.9,2907328
SUNTECK,20171031,360,360.2,350.05,352.1,117588
SUNTV,20171031,838,872.8,834.2,856.5,1707119
SUPERHOUSE,20171031,210,221,207.6,210.25,109094
SUPERSPIN,20171031,15.2,15.4,14.95,15.05,33843
SUPPETRO,20171031,369.85,369.85,361.3,366.6,24136
SUPRAJIT,20171031,284.95,284.95,272.5,273.7,73914
SUPREMEIND,20171031,1137,1142,1110,1131,17307
SUPREMEINF,20171031,109.7,110.05,105.1,106.85,79177
SUPREMETEX,20171031,3.15,3.15,2.85,2.9,1057904
SURANAIND,20171031,3.25,3.25,2.9,3.1,28232
SURANASOL,20171031,17,17,15.8,16.2,117790
SURANAT&P,20171031,7.25,7.8,6.9,7.8,4346835
SURYALAXMI,20171031,93.5,93.5,90.25,90.95,8946
SURYAROSNI,20171031,378.7,380.95,367.75,369.95,240584
SUTLEJTEX,20171031,95,96.5,93.7,96.05,111507
SUVEN,20171031,211.3,218,210.35,214.85,747182
SUZLON,20171031,16.65,17.1,16.55,16.95,82685408
SWANENERGY,20171031,161.4,164,154.1,155.85,381879
SWARAJENG,20171031,2050,2100,2005,2091.45,6989
SWELECTES,20171031,517,518.9,505.3,509.35,9461
SYMPHONY,20171031,1400,1548,1395,1460.4,317759
SYNCOM,20171031,4.95,5,4.85,4.95,42376
SYNDIBANK,20171031,83,84.05,81.3,82.5,7188230
SYNGENE,20171031,501.1,509.9,501.1,505.3,30188
TAINWALCHM,20171031,114.5,119.15,111,117.05,33218
TAJGVK,20171031,174.4,175.85,173,174.95,46171
TAKE,20171031,175,176.3,171.9,173.15,347015
TALBROAUTO,20171031,204,212.05,201.5,207.3,89297
TALWALKARS,20171031,276.6,284.95,275,281.8,55796
TANLA,20171031,36.25,36.65,32.7,33,1509029
TANTIACONS,20171031,16.6,17.55,16.2,17.35,19096
TARAJEWELS,20171031,22.85,22.85,22.1,22.2,76417
TARAPUR,20171031,6.45,6.8,6.4,6.75,7673
TARMAT,20171031,50,53.65,49.8,53.25,54142
TASTYBITE,20171031,5315,5368,5275.3,5334.35,1400
TATACHEM,20171031,740.5,747.8,730.75,732.9,582996
TATACOFFEE,20171031,161,165.7,157.45,162.4,1392302
TATACOMM,20171031,659.9,696.7,657.2,684.45,1490976
TATAELXSI,20171031,840.25,845.7,829.2,839.65,276605
TATAGLOBAL,20171031,226.95,228.25,223.15,226.95,5175219
TATAINVEST,20171031,876,879.9,862.05,869.05,16566
TATAMETALI,20171031,759,819,746.3,808.95,1134221
TATAMOTORS,20171031,438.85,438.85,427.3,428.4,6214996
TATAMTRDVR,20171031,244.7,245.45,239.85,240.85,1000309
TATAPOWER,20171031,86.35,86.35,84.6,84.9,3517881
TATASPONGE,20171031,942.7,952,930.05,941.9,302860
TATASTEEL,20171031,724,729.8,697.2,703.8,13545468
TBZ,20171031,124,124.1,121.5,122.2,228003
TCI,20171031,279,283,275,279.4,41072
TCIDEVELOP,20171031,450.15,458.4,450.1,455.55,136
TCIEXP,20171031,562,582,555.2,564.05,20832
TCIFINANCE,20171031,23.2,23.2,22,22.6,17275
TCPLPACK,20171031,642,670,640,655.4,1547
TCS,20171031,2601.3,2640,2601.3,2624,796317
TDPOWERSYS,20171031,209.25,217.95,207,210.8,50167
TEAMLEASE,20171031,1626.2,1635,1600.85,1624.8,1463
TECHIN,20171031,10.4,10.4,9.7,9.8,10824
TECHM,20171031,486,486.6,476.2,482.05,1509095
TECHNO,20171031,357.75,365.05,348,361.85,217848
TECHNOFAB,20171031,238,238.8,236.25,238.15,3523
TEJASNET,20171031,322.15,329.5,320.1,326.15,100771
TERASOFT,20171031,55,56.4,54.25,54.65,16072
TEXINFRA,20171031,50.8,50.8,49.9,50.55,114686
TEXMOPIPES,20171031,25,25.1,23.65,24.45,110481
TEXRAIL,20171031,116.65,116.95,111.8,115.9,1563342
TFCILTD,20171031,145.75,145.75,141.3,142.85,828618
TFL,20171031,11.95,12.8,11.15,11.4,11449
TGBHOTELS,20171031,55.55,58,55.55,57.1,57925
THANGAMAYL,20171031,408,417,401.5,405.3,1713
THEMISMED,20171031,499.45,510.05,485,499.3,2180
THERMAX,20171031,994.95,996,979.05,990.15,25868
THIRUSUGAR,20171031,65.95,66.6,64.65,65.2,10273
THOMASCOOK,20171031,241.5,241.5,237.3,239.9,195512
THOMASCOTT,20171031,19.35,19.35,19.3,19.3,367
THYROCARE,20171031,690,699.7,688.05,692,26456
TI,20171031,14.95,15.2,14.5,14.65,133029
TIDEWATER,20171031,6499.75,6550,6414.3,6423.3,1150
TIFIN,20171031,578,591.95,577,588.2,370461
TIIL,20171031,447,475,447,462.9,28967
TIJARIA,20171031,7.55,7.8,7.1,7.3,45106
TIL,20171031,552.8,579,545,556.2,65081
TIMESGTY,20171031,73,73,68.2,69.45,6758
TIMETECHNO,20171031,190,190,186.15,186.5,114910
TIMKEN,20171031,779.2,779.25,768,774.8,30580
TINPLATE,20171031,273,274,267.7,268.55,1222919
TIPSINDLTD,20171031,76.35,78,75,75.1,5166
TIRUMALCHM,20171031,1867.7,1944,1855.3,1877.3,190770
TITAN,20171031,624,639.5,621.3,635.25,1884635
TMRVL,20171031,145,150.75,145,148.55,33639
TNPETRO,20171031,73.8,73.95,71.65,72.45,234183
TNPL,20171031,353.1,364.8,349,363.35,170742
TNTELE,20171031,2.2,2.2,2.2,2.2,300
TODAYS,20171031,2.2,2.2,2.2,2.2,200
TOKYOPLAST,20171031,120.65,124.5,120.65,122.4,13312
TORNTPHARM,20171031,1274,1285.95,1265,1269.85,66711
TORNTPOWER,20171031,275,277.15,268.3,271.3,1223021
TPLPLASTEH,20171031,571.05,584.8,553.5,561.1,2388
TREEHOUSE,20171031,13.75,13.85,13.4,13.7,55319
TRENT,20171031,305,305.9,294.2,295.65,104984
TRF,20171031,242,250.6,241.3,245.6,72554
TRIDENT,20171031,103.6,105.2,102.1,102.8,1291569
TRIGYN,20171031,98.7,109.05,98,108,381168
TRIL,20171031,30.6,30.7,30,30.4,79979
TRITURBINE,20171031,130.95,131.25,128.6,130.55,77129
TRIVENI,20171031,95.7,95.85,94.3,94.5,437085
TTKHLTCARE,20171031,815.7,822.9,805.05,815.5,920
TTKPRESTIG,20171031,6430,6600,6430,6543.2,13507
TTL,20171031,68.8,69.9,68.7,69.05,15219
TTML,20171031,8.25,8.25,8.25,8.25,476002
TULSI,20171031,3.3,3.3,3.25,3.3,18717
TV18BRDCST,20171031,43.4,44.25,43,43.6,4804559
TVSELECT,20171031,412,423.9,412,416.6,305718
TVSMOTOR,20171031,724,732.4,720.1,723.3,604965
TVSSRICHAK,20171031,3220,3240,3161.1,3201,6200
TVTODAY,20171031,358,365.25,355,357.4,99854
TVVISION,20171031,41.2,41.2,41.2,41.2,9208
TWL,20171031,140.95,144.9,137.35,143.6,2199683
UBL,20171031,1045,1048,1023.2,1027.35,257111
UCALFUEL,20171031,201.8,202.35,197.5,198.05,22460
UCOBANK,20171031,33.25,33.7,32.05,32.4,985321
UFLEX,20171031,464.75,465.7,454,455.5,138432
UFO,20171031,424.4,439,412,433.45,161928
UGARSUGAR,20171031,23,23.15,22.85,23,131210
UJAAS,20171031,23.35,23.5,22.75,22.9,338057
UJJIVAN,20171031,331.2,339.75,328,338.7,1105102
ULTRACEMCO,20171031,4472.25,4475,4392.05,4401.05,175650
UMANGDAIRY,20171031,71.05,72.5,69.65,70.5,8549
UNICHEMLAB,20171031,313.95,313.95,294.6,305.2,303117
UNIENTER,20171031,105,108.8,101.25,101.25,20145
UNIONBANK,20171031,184.25,185.35,174.2,176.45,5650716
UNIPLY,20171031,286.15,293,279,286.35,65042
UNITECH,20171031,6.8,7,6.45,6.7,29322430
UNITEDBNK,20171031,19.9,19.9,19.2,19.35,623204
UNITEDTEA,20171031,569.8,575.95,538,558.9,63613
UNITY,20171031,6.55,7.1,6.55,6.85,138930
UNIVCABLES,20171031,174.1,175.7,167,172.6,292585
UPL,20171031,827.9,835.6,794.4,799.3,2559806
URJA,20171031,1.5,1.5,1.5,1.5,177743
USHAMART,20171031,26,26.4,25.75,25.9,1012789
USHERAGRO,20171031,8,8.6,8,8.6,111221
UTINEXT50,20171031,297.5,299.65,294,294.73,1436
UTINIFTETF,20171031,1073.6,1073.6,1065,1066.19,478
UTISENSETF,20171031,345.65,345.65,340,340,1250
UTTAMSTL,20171031,29.4,29.85,28.8,29.45,112773
UTTAMSUGAR,20171031,190.75,194,190.75,192.25,5674
UVSL,20171031,0.5,0.5,0.45,0.5,655845
V2RETAIL,20171031,506.75,529.8,501.55,513.8,385329
VADILALIND,20171031,926.8,938.45,916.3,921.1,11004
VAIBHAVGBL,20171031,640,660,630,655.8,85593
VAKRANGEE,20171031,538.3,564.9,535.15,562.3,1831243
VALUEIND,20171031,6.85,7,6.65,7,5379
VARDHACRLC,20171031,44.2,45,43.8,44.55,24309
VARDMNPOLY,20171031,34.5,35,34.35,34.7,42342
VASCONEQ,20171031,36.1,36.65,35.5,35.8,217985
VASWANI,20171031,15,15.65,14.65,15.5,64327
VBL,20171031,497,506,497,503.2,6411
VEDL,20171031,340.35,343.45,330.2,331.85,6908967
VENKEYS,20171031,2371,2428.9,2342,2364.8,109255
VENUSREM,20171031,103.55,107.85,102.8,105.6,115958
VESUVIUS,20171031,1372.7,1376.2,1334.1,1345.55,3680
VETO,20171031,204.1,211.25,202.45,206.55,251402
VGUARD,20171031,215.3,218.45,212.55,214.75,795212
VHL,20171031,3310.95,3340,3279,3290.45,274
VICEROY,20171031,17.1,17.1,16.7,16.95,131703
VIDEOIND,20171031,15.9,16.15,15.75,15.95,461899
VIDHIING,20171031,76,76.5,72.8,74,98720
VIJAYABANK,20171031,63.5,66.15,63.5,65.95,6758229
VIJIFIN,20171031,5.7,5.7,5.55,5.7,213541
VIJSHAN,20171031,22.1,22.7,22.1,22.25,26381
VIKASECO,20171031,20.3,20.5,19.8,19.95,1956520
VIMTALABS,20171031,133,133.7,130.1,130.6,20251
VINATIORGA,20171031,995,1025,995,1019.9,34608
VINDHYATEL,20171031,1306.5,1409,1306.5,1370.45,60900
VINYLINDIA,20171031,80.7,83.85,80.35,82.4,106075
VIPCLOTHNG,20171031,61.65,63.8,60.7,61.1,344138
VIPIND,20171031,294.9,301,287.2,289.2,546069
VIPULLTD,20171031,84.7,90,84.4,88.75,805685
VISAKAIND,20171031,675,678.8,655,656.9,66706
VISASTEEL,20171031,23.2,23.2,21.05,21.1,92350
VISHNU,20171031,364.9,416.6,360.1,405.6,979637
VIVIDHA,20171031,0.95,0.95,0.9,0.9,666763
VIVIMEDLAB,20171031,121,126.8,120.1,124.85,614399
VLSFINANCE,20171031,84.7,88.4,84.5,85.95,201821
VMART,20171031,1439.8,1441,1417,1438,19213
VOLTAMP,20171031,1171.9,1180,1158.85,1168.1,5102
VOLTAS,20171031,558,572.2,552.05,567.6,1460525
VRLLOG,20171031,352.5,359.9,349.1,357.75,153311
VSSL,20171031,187.75,194.95,183.5,184.9,163619
VSTIND,20171031,3100,3200,3100,3149.3,1118
VSTTILLERS,20171031,2214.05,2233.85,2208.05,2220.75,2249
VTL,20171031,1294,1329,1285.1,1289.7,15293
WABAG,20171031,590,599,585.2,586.8,73605
WABCOINDIA,20171031,6260,6765,6244,6362.15,54309
WALCHANNAG,20171031,238,246.7,232.2,241,1088049
WANBURY,20171031,38.4,38.4,36.5,37.6,8366
WEBELSOLAR,20171031,113.6,115.65,112.5,112.95,88716
WEIZFOREX,20171031,831,840,797.45,814.1,6345
WEIZMANIND,20171031,47.6,51,47.5,50,8986
WELCORP,20171031,145,148,140.25,146.5,392141
WELENT,20171031,166,168.9,160.2,163.5,1336666
WELINV,20171031,100.1,107.6,100.1,100.75,182
WELSPUNIND,20171031,67.25,68.65,66.75,67,1370738
WENDT,20171031,2365.05,2380,2365,2376.5,139
WHEELS,20171031,1650,1668.6,1601.25,1650.15,1336
WHIRLPOOL,20171031,1411,1411,1360.3,1377.7,66160
WILLAMAGOR,20171031,88,88,81.15,82.6,11814
WINDMACHIN,20171031,66.45,66.5,62.6,63.65,49387
WINSOME,20171031,2,2,1.95,2,14334
WIPL,20171031,63.9,63.9,59,59.05,1152
WIPRO,20171031,293.25,296.45,292.7,294.05,1082300
WOCKPHARMA,20171031,650.95,656.85,641.8,647,1331497
WONDERLA,20171031,365.6,368.8,364.75,367.7,10108
WSI,20171031,8.05,8.15,7.6,8,34660
WSTCSTPAPR,20171031,188.35,191,185,186.45,220926
XCHANGING,20171031,64.85,65.4,62.5,63.15,21452
XLENERGY,20171031,2.95,2.95,2.95,2.95,1850
XPROINDIA,20171031,48.7,49.9,48.25,49.15,5406
YESBANK,20171031,317.5,319.25,311.3,314.25,11811133
ZANDUREALT,20171031,1314.3,1360,1301.25,1324.45,2761
ZEEL,20171031,548.1,548.1,538.65,541.9,1913570
ZEELEARN,20171031,45.5,45.85,45,45.15,270958
ZEEMEDIA,20171031,42.45,43.5,42.25,42.65,2171396
ZENITHEXPO,20171031,52.1,52.1,52.1,52.1,1
ZENSARTECH,20171031,798,810,784,791.55,15522
ZENTEC,20171031,92.45,92.75,85.4,87.1,2500346
ZICOM,20171031,21.65,21.65,21.1,21.15,69231
ZODIACLOTH,20171031,232,234,228.2,230.6,10563
ZODJRDMKJ,20171031,41.1,43.25,41.1,42.95,446
ZUARI,20171031,646,662.45,630,638.95,340055
ZUARIGLOB,20171031,196,205.5,192,201.65,376071
ZYDUSWELL,20171031,919.1,925,891.5,911.45,9367
ZYLOG,20171031,4,4,3.9,3.95,91253
NIFTY,20171031,10364.9,10367.7,10323.95,10335.3,239809700,0
NIFTYNEXT50,20171031,29775.15,29785.3,29495.55,29644.15,203397125,0
NIFTY100,20171031,10774.45,10776.8,10723.5,10740.85,444207134,0
NIFTY500,20171031,9173.95,9175.5,9130.95,9153.6,1372829081,0
NIFTYMIDCAP50,20171031,5124.45,5144.1,5095.05,5123.65,354027025,0
NIFTYAUTO,20171031,11451.2,11453.4,11346.75,11370,25973204,0
BANKNIFTY,20171031,25042.1,25078.65,24948.1,25019.35,156985664,0
NIFTYENERGY,20171031,14550.5,14556.7,14424.45,14511.2,53935028,0
NIFTYFINANCE,20171031,10238.7,10271.95,10210.1,10235.7,102684679,0
NIFTYFMCG,20171031,25746.95,25750.7,25570.75,25687.7,22388937,0
NIFTYIT,20171031,10793.1,10870.55,10781,10837.9,18708181,0
NIFTYMETAL,20171031,3941,3951.2,3853.7,3876.55,79759430,0
NIFTYMNC,20171031,13850.45,13878.35,13748.4,13762.45,21660506,0
NIFTYPHARMA,20171031,9753.75,9829.2,9697.95,9756,14010680,0
NIFTYPSUBANK,20171031,3876.05,3888.5,3763.9,3784.25,106572174,0
NIFTYREALTY,20171031,296.1,305.25,294.85,304.5,82621399,0
NIFTYPSE,20171031,4421.45,4435.5,4396.55,4414.65,148135503,0
VIX,20171031,12.1125,12.525,11.525,12.44,0,0