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

500002,ABB LTD.,1327,1330,1307.05,1315,20606,20190328
500003,AEGIS LOGIS,202.5,204.1,199.55,200.25,6533,20190328
500008,AMAR RAJA BA,725.2,731.75,713.1,717.3,37514,20190328
500009,A.SARABHAI,14.25,14.4,13.7,14.17,8984,20190328
500010,HDFC,1922.5,1950.35,1915,1947.05,63053,20190328
500012,ANDHRA PETRO,55.7,55.7,54.2,54.8,38216,20190328
500013,ANSAL INFRAS,11.18,11.55,11.02,11.25,10680,20190328
500014,APPLE FINANC,1.63,1.79,1.63,1.68,8158,20190328
500016,ARUNAHTEL,7.9,7.9,7.9,7.9,505,20190328
500020,BOM DYEING,137.6,141.7,136.6,138.15,385303,20190328
500023,ASIANHOTNR,149,149,130.1,142,562,20190328
500024,ASSAMCO,2,2.18,2,2.15,62255,20190328
500027,ATUL LTD.,3486,3553.4,3472,3532.1,7062,20190328
500028,ATV PROJECTS,6.06,6.66,6.06,6.5,6087,20190328
500029,AUTOLITE(I),39,39,37.9,38.25,5124,20190328
500031,BAJAJ ELECT.,569.9,572,561,564.75,30779,20190328
500032,BAJAJHIND,8,8.23,7.95,8.02,368942,20190328
500033,FORCE MOTR,1680,1728,1675,1706.6,22261,20190328
500034,BAJFINANCE,2943,2996,2942,2989.65,73432,20190328
500038,BALRAM.CHINI,134.25,137.25,134.15,134.95,88273,20190328
500039,BANCO PROD.,154.45,156.55,150.05,152.25,5207,20190328
500040,CENTURY TEXT,902,913,898,904.2,27939,20190328
500041,BANNARI AMAN,1540.1,1548,1500,1500,257,20190328
500042,BASF INDIA,1444.75,1494.9,1405.7,1471.3,3000,20190328
500043,BATA INDIA,1375.5,1425.65,1369,1412.6,74175,20190328
500048,BEML LTD,966.5,997.2,966,991.25,124402,20190328
500049,BHARAT ELECT,92.95,93.2,91.8,92.45,352865,20190328
500052,BHANSALI ENG,73.05,77.7,73.05,74.85,129439,20190328
500055,TATASTLBSL,27.85,28.3,27.25,28.05,50941,20190328
500058,BIHAR SPONGE,0.87,0.87,0.87,0.87,2102,20190328
500059,BINANI IND.,35.35,37.1,35.35,37.1,1960,20190328
500060,BIRLACABLE,157.75,158.95,152.1,153.75,5217,20190328
500067,BLUE STAR,660.1,672,660.1,670.1,728,20190328
500068,DISA INDIA,6000,6220,6000,6220,2,20190328
500069,BNK CAPITAL,84.05,85.3,84,85.3,500,20190328
500074,BPL LTD.,26.4,26.7,26.15,26.3,6693,20190328
500078,OAL,228.15,231,223,228.55,6344,20190328
500083,CENTURY EXT,6.05,6.1,6,6.07,6245,20190328
500084,CESC LTD.,719.25,726.35,715.75,720.3,43171,20190328
500085,CHAMBAL FERT,172,173.5,167.8,168.95,28042,20190328
500086,EXIDE IND.,225.75,228.9,220,221.2,188213,20190328
500087,CIPLA LTD.,526.95,530,522.75,525.85,70175,20190328
500089,DIC INDIA,349,363.5,344,360,16,20190328
500092,CRISIL LTD,1459.55,1475,1444,1453.6,1073,20190328
500093,CGPOWER,43.25,44.1,42.5,43.45,774649,20190328
500096,DABUR (I),411.35,417.15,407.5,412.05,134736,20190328
500097,DALMIASUG,122,124.6,119.7,120.55,21759,20190328
500101,ARVIND Ltd,90.1,92.5,88.4,92,281438,20190328
500102,BALARPUR IND,2.99,3.06,2.91,2.93,765931,20190328
500103,BHEL,71.8,72.3,71,71.5,1192872,20190328
500104,HIND.PETRO,269.7,279.55,269.7,273.05,248144,20190328
500106,IFCI LTD,13.19,13.75,13.1,13.65,489174,20190328
500108,MAHA.TELE,12.13,12.15,11.91,11.96,145777,20190328
500109,MRPL,73.55,74.95,72.3,74.05,61425,20190328
500110,CHENNAI PET.,260.5,267.6,258.25,264.7,19466,20190328
500111,REL.CAP.,203.45,208,200.1,201.5,1367651,20190328
500112,STATE BANK,310,319.9,309.15,318.4,2524781,20190328
500113,STEEL AUTH.,50.5,51,50.15,50.55,907995,20190328
500114,TITAN,1115,1135,1112.15,1129.75,90778,20190328
500116,IDBI BANK L,42.35,45.05,42.35,44.5,1412010,20190328
500117,DCW LTD.,20.95,21.45,20.55,20.9,56969,20190328
500119,DHAMPUR SUGA,226,234.6,226,228.75,102530,20190328
500120,DIAMINES&CHM,119,123,119,122.65,2257,20190328
500123,ELANTAS,2275,2410,2275,2392.6,2542,20190328
500124,DR.REDDY'S,2765,2765,2710,2716.8,19463,20190328
500125,E.I.D.PAR,200,205.7,200,204.15,16040,20190328
500126,MERCK LTD,3500,3618,3475,3558.15,5353,20190328
500128,ELEC.CASTING,20,20.5,19.9,20.2,40413,20190328
500132,EMPEE SUGARS,1.2,1.26,1.15,1.26,3007,20190328
500133,ESAB INDIA,935,935,901.05,918.8,73,20190328
500135,ESSEL PROP,114.95,114.95,112.7,114.7,1039,20190328
500136,ESTER INDUS.,34,35.9,34,35.15,8365,20190328
500141,FERRO ALLOYS,4.4,4.42,4.1,4.33,35933,20190328
500143,P.H.CAPITAL,13.95,13.95,13.9,13.9,4195,20190328
500144,FINOL. CABLE,489.7,491.1,480,481.65,1960,20190328
500147,CMI FPE,1301,1325,1295,1311.3,387,20190328
500148,UFLEX LTD,215.15,218,213.4,215.2,21991,20190328
500151,GOLDEN TOB,39.75,43.75,39.65,43.75,1432,20190328
500153,GANESH BENZO,47.55,49,47.55,47.9,29030,20190328
500155,GARDEN SILK,20.15,21,19.7,20,8550,20190328
500159,METROGLOBL,49.1,53.15,49.1,53.15,6488,20190328
500160,GTL LTD.,4.46,4.8,4.46,4.75,13558,20190328
500163,GODFREY PH,1120.55,1143.7,1120.55,1137.1,9806,20190328
500164,GODREJ IND,542.4,545.25,535.85,538.2,26313,20190328
500165,KANSAI NERO,455,455,446.6,451.1,14118,20190328
500166,GOODRICKE,207.3,213.75,207.3,209.85,18127,20190328
500168,GOODYEAR (I),935,941.95,910.4,922.15,3480,20190328
500171,GHCL LTD,247,247,240.8,243.5,21907,20190328
500173,GUJ.FLOURO,1062.95,1085.05,1062.95,1079.65,4596,20190328
500179,HCL INFOSYS,19,20,19,19.3,102489,20190328
500180,HDFC BANK,2300.2,2327,2285.75,2300.55,131423,20190328
500182,HEROMOTOCO,2589,2589,2517.2,2532.05,53106,20190328
500183,HIMACHAL FUT,23.15,23.5,22.6,22.9,424337,20190328
500184,HSCL,114,117.95,114,116.1,42617,20190328
500185,HIND.CONSTN.,15.24,15.62,15.03,15.21,481323,20190328
500186,HIND.OIL EXP,130.35,130.7,128.85,129.5,18519,20190328
500187,HSIL,252,255.3,247,248.35,5279,20190328
500188,HINDUS.ZI,271.5,278,268.4,275.15,42342,20190328
500189,HINDUJA VENT,348.2,376.35,345,358.2,616,20190328
500191,HMT LTD.,19.5,20,19,19,7588,20190328
500192,PRAG BOSIMI,3.13,3.16,3.03,3.08,20390,20190328
500193,HOTEL LEELA.,11.64,11.64,11.05,11.14,202916,20190328
500199,I.G.PETRO,308,310,295,302.05,558,20190328
500201,IND.GLYCOLS,281.25,287.95,279.65,281.4,25515,20190328
500207,INDO RAMA,35.5,35.5,34.9,34.9,3601,20190328
500209,INFOSYS LTD,730,745,730,738.5,428974,20190328
500210,INGERSOLL,610,619.45,603.55,613,852,20190328
500211,INSILCO LTD.,18.45,19.5,18.45,19.45,2264,20190328
500213,INTER.TRAVEL,134.5,138,134.5,137.45,238,20190328
500214,ION EXCHANGE,402.25,409,400,401,1059,20190328
500215,AGRO TECH FO,583.6,597.05,576.55,578.6,145,20190328
500219,JAIN IRRIG,56.85,58.85,56.55,58.4,559704,20190328
500220,JASCH INDUST,52.25,54.75,52.25,54.6,2573,20190328
500223,JCT LTD,1.65,1.83,1.6,1.63,236598,20190328
500227,JINDAL POLYF,250,257.45,250,254.4,3670,20190328
500228,JSWSL,286.5,290,284.05,287.7,215376,20190328
500231,UMANG DAIR,56,56,54.6,55.7,1237,20190328
500233,KAJARIA CER.,575,578.25,566.75,574.45,13280,20190328
500234,KAKATIYA CEM,169,176,166.4,169.65,1809,20190328
500235,KALYANI STEL,209,212.4,208,209.2,4729,20190328
500236,KANELIND,2.21,2.21,2.21,2.21,10,20190328
500238,WHIRLPOOL,1518,1542.1,1477.4,1496.4,3000,20190328
500239,KG DENIM,49.35,49.35,48,48.05,8985,20190328
500240,KINETIC ENG.,38.8,40.8,38,40.15,7053,20190328
500241,KIRL.BROS.,167.95,167.95,165.8,166.2,5110,20190328
500243,KIRL INDUS,780,780,771,771,120,20190328
500245,KIRL.FERROUS,96,98,96,97.8,55692,20190328
500246,ENVAIN ELECT,36.25,37.95,36.25,37.95,110,20190328
500247,KOTAK MAH.BK,1334,1352.5,1329.95,1338.65,79870,20190328
500249,KSB,677,677.8,653,669.45,1881,20190328
500250,L.G.BALKRISH,388.85,388.85,381.1,383.25,181,20190328
500251,TRENT LTD.,371.05,383,364,366.95,15193,20190328
500252,LAXMIMACH,6098,6098,5998,6028.8,487,20190328
500253,LIC HOUS.FIN,535,536.75,527.3,535.1,87594,20190328
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,52262,20190328
500257,LUPIN LTD.,726,730,720.4,724.7,148520,20190328
500259,LYKA LABS,25.9,25.9,24.75,25.45,4207,20190328
500260,RAMCOCEM,711,713.65,702.1,707.7,6239,20190328
500264,MAFATLAL IND,108.2,110,104.05,107.45,3546,20190328
500265,MAH.SEAMLESS,488.55,490.7,482.2,483.15,2143,20190328
500266,MAH.SCOOTER,3450.4,3499,3450.4,3487.85,5267,20190328
500267,MAJESTIC AUT,147.95,147.95,140.5,143.15,10229,20190328
500268,MANALI PETRO,25,25.5,24.75,25.1,33131,20190328
500271,MFSL,451.9,452.5,435,438.65,34531,20190328
500277,MID INDIA IN,0.31,0.31,0.31,0.31,20,20190328
500279,MIRC ELECT,22.25,22.6,22.1,22.3,14149,20190328
500280,CENTURY ENKA,252.05,253.15,245.5,246.3,5408,20190328
500284,LORDS CHLORO,56.05,61.65,56.05,60.95,294,20190328
500285,SPICEJET LTD,96.75,100,95.65,99.6,3031483,20190328
500288,MOREPEN LAB.,17.4,17.9,17.05,17.65,73975,20190328
500290,MRF LTD.,56374.45,56837.25,56000,56183.3,151,20190328
500292,HEIDEL CEM,177.25,180,174.8,178.75,15956,20190328
500294,NCC,113.45,113.95,111,111.45,397633,20190328
500295,VEDL,177.8,178.95,175.75,178.05,601026,20190328
500296,NAHAR SPG.,85.85,87.5,85.7,87.5,1014,20190328
500298,NAT.PEROXIDE,2684.9,2786.95,2655.05,2758.85,5027,20190328
500300,GRASIM IND.,829,840.6,824.5,830.5,32903,20190328
500302,PEL,2660,2708,2620,2692.25,35991,20190328
500304,NIIT LTD.,92,92.25,89.2,89.85,56122,20190328
500306,JAYKAY,5.99,6.24,5.8,6.17,10615,20190328
500307,NIRLON,202,206.9,202,205,5118,20190328
500312,ONGC CORPN,160.25,160.95,156.25,156.95,452903,20190328
500313,OIL COUNTRY,14.83,14.92,14.31,14.63,5256,20190328
500314,ORIENT HOTEL,43.9,45.5,43.9,45.25,6562,20190328
500315,ORINTAL BANK,114.3,115.45,112.3,114.9,589608,20190328
500317,OSWAL AGRO.,7.85,9,7.8,8.23,28705,20190328
500319,INDIAN SUCRO,16.4,17.95,16.4,17.95,2113,20190328
500322,PANYAM CEMEN,9.24,9.4,9.23,9.35,8300,20190328
500325,RELIANCE,1350,1369.9,1343.35,1360.55,519984,20190328
500327,PILITA,5.9,5.9,5.7,5.9,6501,20190328
500329,PENTAMED.G,0.52,0.52,0.48,0.5,461496,20190328
500330,RAYMOND,800,806.15,792,796.3,28877,20190328
500331,PIDILITE,1228,1244.25,1219,1223.15,48275,20190328
500333,PIX TRANS,173,176,171.05,172.8,4745,20190328
500335,BIRLA CORPN.,524,525,512,524.25,13946,20190328
500336,SURYA ROSHNI,260,260.25,256.2,258,17886,20190328
500337,PRIME SECUR.,42.65,42.65,41.85,42.4,3500,20190328
500338,PRSMJOHNSN,91.9,94.5,91.7,93.55,23900,20190328
500339,RAIN,97.25,104.25,96.6,101.8,501033,20190328
500343,AMJLAND,20.95,20.95,19,19.15,1669,20190328
500346,PUN.COMMUNI.,17.1,18.1,17.1,18.1,55,20190328
500350,RSWM LTD,180.05,184.95,180,181.5,2148,20190328
500354,RAJSH.SUGAR,21.3,22.8,21.05,21.15,2654,20190328
500355,RALLIS INDIA,161.55,163.4,160.6,160.95,5891,20190328
500356,RAMANEWS,22.4,22.4,21.5,21.5,3306,20190328
500357,RAMA PAPER,14.75,15.15,14.1,15.05,18822,20190328
500360,RAPICUT CARB,48.9,51.75,48,48.8,648,20190328
500365,RMGALLOY,14.65,15.45,14.65,15,200996,20190328
500366,ROLTA (I),7.32,7.32,7,7.27,118078,20190328
500367,RUBFILA INT.,40.6,41.5,40.2,40.75,11027,20190328
500368,RUCHI SOYA,6.4,6.6,6.21,6.46,264766,20190328
500378,JINDAL SAW,85,86.75,84.7,84.9,101741,20190328
500380,JK LAKSHMI,355.8,355.8,347.4,349.75,2709,20190328
500387,SHREE CEMENT,17900,18484.05,17696.75,18333.65,466,20190328
500390,REL INFRA,132.75,135.9,131.15,135.15,934283,20190328
500394,SOLID CARBID,0.21,0.21,0.19,0.21,11330,20190328
500399,STEELCO GUJ.,3.65,3.65,3.65,3.65,3721,20190328
500400,TATA POWER,71.95,72.6,71.05,71.4,617317,20190328
500402,SPMLINFRA,30.3,31.5,29.15,30.1,7855,20190328
500403,SUNDARAM FAS,558,558,549.75,553.9,4317,20190328
500404,SUNFLAG IRON,48.8,49.1,48.15,48.5,15411,20190328
500405,SUPREME PET,225.95,232.7,220.2,230.3,1101,20190328
500407,SWARAJ ENGIN,1431.95,1444.9,1411.5,1431.2,232,20190328
500408,TATA ELXSI,954.45,964.8,949.05,959.8,45873,20190328
500410,ACC LTD,1599,1624,1587.55,1612.05,24984,20190328
500411,THERMAX,996.3,996.3,982.8,986.45,1014,20190328
500412,THIRUMALAI,90.75,90.75,87.65,88.6,53055,20190328
500413,THOMAS COOK,241.95,247,239,245.75,42878,20190328
500414,TIMEX GROUP,51,52.4,50.25,50.55,169975,20190328
500418,TOKYO PLAST,46.65,54.5,46.65,52.7,48,20190328
500420,TORRENT PHAR,1895.45,1937.25,1894,1934.9,8210,20190328
500422,TRANSCHEM,22,22,21,22,3884,20190328
500425,AMBUJA CEME,232,234.6,227.9,231.75,65478,20190328
500426,UTLINDS,14.4,15,14,14.55,38795,20190328
500429,UNIPHOS ENT.,104,107,102,105.65,2540,20190328
500439,VARD HOLDNG,2088,2088,2054.5,2054.5,27,20190328
500440,HINDALCO,208,208.1,202.1,202.9,201167,20190328
500444,WEST COAS PA,271,271.25,264.3,265.15,5313,20190328
500449,HIND.ORG.CHM,23.1,23.95,23.05,23.65,26985,20190328
500450,MPIL CORP L,122.35,122.35,122.35,122.35,5,20190328
500456,PAS.ACRYLON,15.6,16.15,15.6,16.11,13570,20190328
500459,PROCTER &GAM,10750,10825,10350.25,10746.45,624,20190328
500460,MUKAND LTD.,55.1,56.7,54.55,56.5,1100,20190328
500463,AGCNET,107.15,112,107.1,111,254,20190328
500464,UCAL FUEL,162.95,163.75,161.15,161.9,1681,20190328
500467,HARR.MALAYAL,71.7,72.95,70.3,71.25,2573,20190328
500469,FEDERAL BANK,92.7,94,91.4,93.55,670549,20190328
500470,TATA STEEL,514.85,516.5,505.6,507,253344,20190328
500472,SKF INDIA,1915.6,1979,1915.6,1959.55,1025,20190328
500477,ASHOK LEYL.,85.9,89.2,85.35,88.5,2197769,20190328
500480,CUMMINS (I),740.3,749.75,735.45,738.45,16022,20190328
500483,TATA COMM,603.3,613.25,595.95,608.35,13115,20190328
500488,ABBOTT (I),7200.05,7322.6,7200.05,7283.5,258,20190328
500490,BAJ HOLD INV,3268.35,3750,3254.4,3553,3763,20190328
500493,BHARAT FORGE,494.7,497,488.1,494.6,60852,20190328
500495,ESCORTS LTD.,819,820,790.2,794.25,164326,20190328
500500,HIND.MOTORS,7.35,7.35,6.75,6.9,15996,20190328
500510,LARSEN & TOU,1368,1390,1365,1384.05,172906,20190328
500520,MAH & MAH,660.1,663.3,653.6,656.9,503100,20190328
500530,BOSCH LTD,18000,18025.25,17850.05,17921.15,503,20190328
500540,PREMIER LTD,7.62,7.62,7.62,7.62,500,20190328
500547,BHARAT PET.,379.9,388.85,378.7,385.35,122215,20190328
500550,SIEMENS LTD.,1074,1093,1065.2,1087.6,328830,20190328
500570,TATA MOTORS,169.7,171.45,167.5,170.6,952719,20190328
500575,VOLTAS LTD,626.65,633.5,622.8,626.4,71506,20190328
500620,GREAT EASTE,281,286,281,284.2,1864,20190328
500645,DEEPAK FERT.,134.05,137.7,134.05,135.55,24171,20190328
500650,EXCEL INDUST,1250,1250,1117,1142.6,3043,20190328
500655,GARWARE POLY,221,223.45,216.95,218.15,7910,20190328
500660,GLAXOSMITH,1300,1300,1289.6,1295.55,1450,20190328
500670,GUJ.NARMADA,306.2,314.3,305.35,312.25,97603,20190328
500672,NOVARTIS,684.9,689,682.1,684.9,2940,20190328
500674,SANOFI,5688.9,5847.3,5688.9,5768.4,137,20190328
500676,GLAXOSMITHKL,6930.15,7295,6921.95,7194.8,1286,20190328
500680,PFIZER LTD.,3250,3310,3229.75,3294,1229,20190328
500690,GUJ.ST.FERT,101,103.6,100.8,102.1,161483,20190328
500696,HIND UNI LT,1684.9,1690,1675,1684.3,95573,20190328
500710,AKZOINDIA,1769.7,1789,1769.7,1786.8,29,20190328
500730,NOCIL LTD,147,149,145.55,146.7,62035,20190328
500770,TATA CHEM.,584.35,589,579,586.7,22749,20190328
500777,T.P.L.,34.8,35.45,34.6,34.7,19737,20190328
500780,ZUARIGLOB,106,108.95,106,107.8,2077,20190328
500790,NESTLE (I),10900,11100,10813.25,11027.9,5491,20190328
500800,TATAGLOBAL,198.1,200.45,197,199.25,74604,20190328
500820,ASIAN PAINTS,1482,1505,1473.7,1494.5,48039,20190328
500825,BRITANIA IND,3100,3113.95,3029.9,3087.85,15366,20190328
500830,COLGATE PALM,1262,1270.5,1250.1,1253.65,11221,20190328
500840,EIH LTD.,193.4,202.85,193,199.2,9703,20190328
500850,INDIAN HOTEL,151.55,152.5,149.6,152,40646,20190328
500870,CASTROL,164.45,165.5,162.7,164.65,49390,20190328
500875,ITC LTD.,294.95,301.5,293.15,300,703876,20190328
500877,APOLLO TYRES,212,218.45,212,217.7,93093,20190328
500878,CEAT LIMITED,1080.05,1095,1070.8,1087.2,29861,20190328
500890,MODI RUBBER,40.95,40.95,39.6,39.6,1250,20190328
500940,FINOLEX IND.,496,501,485.8,498.4,1458,20190328
501148,DALAL ST INV,300.2,300.2,300.2,300.2,6,20190328
501150,CENTRUM CAP,31,33.15,31,32.6,67019,20190328
501179,OSCAR INV.,12,12.2,12,12,936,20190328
501242,TCI FINANCE,14.69,15.2,14.69,14.81,1090,20190328
501295,INDUS.INV.TR,75.65,75.65,75.65,75.65,133,20190328
501301,TATA INVEST.,827.85,827.85,824,824.6,1437,20190328
501343,MOTOR&GEN.FI,46,48.95,45.15,45.7,188,20190328
501391,W.H.BRADY,101,118.35,101,118.05,1270,20190328
501423,SHA ENG PLA,725,728.95,711,717.1,1696,20190328
501425,BOM.BURMAH,1290,1311,1278,1283,9213,20190328
501455,GREAVES COTT,141.95,143.6,139.25,140.75,21572,20190328
501700,INDIA NIVEH,69.5,69.55,69.35,69.5,7048,20190328
501827,CENTRAL RLY,312.9,312.9,310,310,9,20190328
501831,COAST CORP,310,310,289,296.2,12965,20190328
501833,CHOWGULE ST,8.36,8.36,7.65,7.65,4032,20190328
501848,GLOBAL OFFS,11.4,11.88,11.4,11.83,1296,20190328
502015,ASIIL,14.05,15.35,13.8,15,5384,20190328
502090,SAGAR CEM.,647,658.25,632.3,640.75,582,20190328
502137,DECAN CEMENT,412,419.9,412,414.95,160,20190328
502157,MANGALAM CEM,262.15,275,262.15,270.6,2787,20190328
502168,N C L IND.,144,145.65,143.15,143.5,3577,20190328
502175,SAURAS.CEM.,45.5,45.5,43.45,45.05,14346,20190328
502180,SRI DIGV CEM,20.25,22.2,19.55,20.2,86868,20190328
502219,BOROSIL GLAS,214,214.5,211.2,212.35,6124,20190328
502281,TRIVENI GLAS,10.1,10.15,9.81,10,1068,20190328
502330,IPAPPM,453,454.8,449.55,451.45,1794,20190328
502355,BALKRISH IND,963.8,990.95,960.65,981.65,70374,20190328
502420,ORIENT PAPER,35.3,36,35,35.1,56447,20190328
502445,CITADEL,18,18,18,18,50,20190328
502448,ROLLATAINER,2.19,2.39,2.19,2.39,2058,20190328
502450,SESHA.PAPER,973.95,973.95,928,932,85,20190328
502460,SOLID CONT.,9.49,9.49,9.49,9.49,10,20190328
502587,RAMA PULP,66.55,66.55,65.5,66.5,830,20190328
502742,SINTEX IND.,8.5,8.65,8.5,8.53,102236,20190328
502761,BLUE BLEND,3.93,3.93,3.93,3.93,2,20190328
502820,DCM LTD.,58.5,59.7,57,57.25,1734,20190328
502865,FORBES & CO,2175,2235,2175,2187.15,2241,20190328
502873,H.P.COTTON,35.9,37,35.05,35.05,1190,20190328
502937,KESORAM IND,69.55,70.9,68.8,69.3,25540,20190328
502958,LAKSHMI MILL,2720,2720,2720,2720,1,20190328
502986,VARDH TEXT,1066.6,1093,1066.6,1092.25,386,20190328
503015,MODERN INDIA,27.75,27.75,27.75,27.75,445,20190328
503031,PENLAND LTD,8.42,8.47,8.16,8.25,18881,20190328
503100,PHOENIX MILL,638.85,680.85,638.85,651.35,13923,20190328
503101,MARATHON NEX,120,120,118,119.95,204,20190328
503162,REL.CHEMOTX,74.9,74.9,71.5,73.4,1202,20190328
503169,RUBY MILLS,265.1,280.3,265.1,278.1,774,20190328
503310,SWAN ENG,106.85,110.8,106.85,108.6,77542,20190328
503349,VICTORIA MIL,2305,2441,2261,2400,42,20190328
503624,SVARAJ TRAD,107.5,107.5,104.35,107.5,19001,20190328
503637,DHANLEELA,31,31,31,31,1,20190328
503657,VEER ENERGY,10.51,10.98,10.51,10.74,3700,20190328
503663,TILAK,0.71,0.71,0.71,0.71,2074,20190328
503722,BANSW.SYNTEX,65.35,66.35,65.3,66.35,2211,20190328
503772,MODELLA WOOL,10.92,10.92,10.92,10.92,157,20190328
503804,SHRI DINESH,128.4,128.4,125,125,70,20190328
503806,SRF LIMITED,2430.15,2465.55,2430.15,2454.15,10196,20190328
503811,SIYARAM SILK,408,423.2,408,416.65,1046,20190328
503831,FOMENTO HOTE,104,114,104,105,1120,20190328
503960,BHARAT BIJLE,1100,1107.55,1067,1100,2917,20190328
504000,ELPRO INTER,49,49.5,48,48.05,11413,20190328
504008,EMCO LTD.,3.25,3.57,3.25,3.5,23470,20190328
504028,GEE LTD,34,34,32.6,33.65,2567,20190328
504036,HIND.RECT,114,115.05,111.9,114.35,3517,20190328
504058,NIPPOBATRY,736.95,736.95,700,700,3,20190328
504067,ZENSAR TECH.,234.85,235.35,224.4,232.4,1421,20190328
504076,JYOTI LTD.,9.93,10.95,9.93,10.48,1006,20190328
504092,INDOKEM LTD.,11.91,11.91,11.88,11.88,201,20190328
504093,PANA ENERG,197.5,198.5,190.1,197.2,3443,20190328
504112,NELCO LTD.,285,287.1,268.2,271.35,22615,20190328
504132,PERM MAGNETS,151,155.95,151,153.3,2800,20190328
504176,HIGH ENERGY,245.1,250,227.1,240.7,1351,20190328
504180,STD.BATTERY,6.01,6.01,6.01,6.01,1021,20190328
504212,UNIV.CABLE,225.95,225.95,215,220.4,2195,20190328
504220,W.S.INDUSTR.,0.91,0.91,0.91,0.91,1000,20190328
504240,DELTON CABLE,18.2,18.2,18.2,18.2,300,20190328
504258,LAKSHMI ELEC,520,540,510.95,532.1,1287,20190328
504286,DELTA MAG,71.65,75.2,68.15,75.2,257,20190328
504335,PAZEL,1.33,1.39,1.33,1.38,11178,20190328
504340,CONFINT,0.49,0.49,0.49,0.49,1000,20190328
504341,RELTD,40.45,43,40.45,43,427550,20190328
504351,EMPOWER,0.19,0.19,0.19,0.19,26049,20190328
504380,VINADITYA TR,0.35,0.35,0.35,0.35,500,20190328
504605,UNI ABEX,425,425,420,420,92,20190328
504614,SARDA ENMIN,291.95,299.4,291.95,296.9,7421,20190328
504646,BHAGWATI AUT,145,147.4,136.45,140,670,20190328
504673,UNIV.PRIME,3.58,3.58,3.58,3.58,1,20190328
504713,HIND.WIR LTD,38,38,36.1,36.1,175,20190328
504741,IND.HUME PIP,295.25,297.95,290.65,291.9,4722,20190328
504786,INVEST &PREC,283.4,297.95,277.55,290,167,20190328
504879,ORIENT ABRAS,27.1,27.4,26.7,26.75,2783,20190328
504882,NATIONAL STD,27.8,27.8,27.8,27.8,50,20190328
504908,DUNCANENG,71.6,71.6,71.6,71.6,200,20190328
504918,SANDUR MANG.,950,993,950,979.35,986,20190328
504959,STOVAC IND.,2382.9,2382.9,2360,2379.9,63,20190328
504961,TATA YODOGAW,38,40.45,38,39,8972,20190328
504966,TINPLATE,151.45,154.9,149.8,151.45,48738,20190328
504973,TIFHL,483.8,485.75,472,472,220296,20190328
504988,WELCAST,560.1,560.1,560.1,560.1,2,20190328
505010,AUTO AXLES,1263,1285,1256.4,1271.55,883,20190328
505029,ATLAS CYCLES,83.2,85.95,82.7,84.7,1550,20190328
505036,AUTO COR.GOA,569,582.45,565.55,569.85,667,20190328
505075,SETCO AUTO,32.85,33.5,32.65,32.85,27203,20190328
505141,SCOOTERS IND,33.2,33.2,33.2,33.2,1346,20190328
505160,TALBROS AUTO,208.35,214,207.05,209.6,185,20190328
505163,ZF STEERING,713,731,713,718.85,1377,20190328
505192,SMLISUZU,824.8,875,823.1,836.1,26494,20190328
505196,TIL LTD.,253,255.2,247,251.35,158,20190328
505200,EICHER MOTOR,21039.5,21288.8,20793.85,20881.6,3575,20190328
505212,JAINEX,51,51,51,51,100,20190328
505216,ALFRED HERB,666.6,666.6,611,614.05,148,20190328
505230,CIMMCO,33.35,33.35,32.1,32.1,1600,20190328
505242,DYNAMAT.TECH,1526.1,1560.05,1526.1,1555.45,202,20190328
505255,GMM PFAUDLER,1190.1,1190.1,1181,1189.7,25,20190328
505283,KIRLOSAR PN,187,197.75,185.15,196.75,54011,20190328
505299,KULK-POWER,62.6,62.6,62,62.6,945,20190328
505324,MANUGRAPH IN,27.5,27.9,27.2,27.25,1721,20190328
505343,MONOTYPE IND,0.19,0.19,0.19,0.19,9118,20190328
505355,NESCO LTD,470,494,468,486.65,2366,20190328
505358,INTEGRA ENG,53.5,56.95,53.5,54,17006,20190328
505368,REVATHI EQU.,405.95,405.95,405,405,27,20190328
505400,TEXINFRA,57.3,57.3,56.25,56.3,226,20190328
505412,WENDT(INDIA),2975.05,2975.05,2975,2975.05,3,20190328
505502,PSITINFRA,37.7,37.7,37.7,37.7,100,20190328
505506,AXONVL,1.19,1.31,1.19,1.31,239,20190328
505509,RESPON IND,91.8,93,91,92,12826,20190328
505515,SHYAMKAM INV,11.35,11.35,11.35,11.35,1,20190328
505526,DOLAT INV.,62,63.75,61,61.3,81828,20190328
505533,WESTLIFE DEV,427,441,422.95,428.3,46036,20190328
505537,ZEE ENTER,426,444.35,426,441.9,369027,20190328
505590,SVPGLOB,305,311,295.35,304.95,12706,20190328
505681,BIMETAL BEAR,480,483.6,463,476.6,276,20190328
505688,BHARAT GEARS,165.05,168.55,165.05,167.15,876,20190328
505700,ELECON ENG,64.2,65,63.1,63.3,7191,20190328
505710,GRAUER& WEIL,49.85,49.85,48,49.05,72018,20190328
505711,GAJRA BEVEL,0.59,0.59,0.59,0.59,5447,20190328
505712,HIMTEK,144,144,135.85,137.75,603,20190328
505714,GABRIEL(I),143.35,146.05,142.5,144.9,7742,20190328
505720,HERC.HOISTS,113.35,115.7,113.35,114.65,3577,20190328
505725,HIND.EVEREST,52,56.95,50.55,54.95,103,20190328
505726,IFB IND.LTD.,949.65,971,947,961.65,513,20190328
505729,SINGER INDIA,47.5,49,46.95,48.6,39105,20190328
505737,INTER.COMBUS,240.2,259.9,240.2,253.9,1885,20190328
505744,FED MOG GOE,557.5,570,557.5,561.45,322,20190328
505750,JOSTS ENG.,666,702,666,677.5,3191,20190328
505790,SCHAEFFLER,5392.15,5428.5,5345,5358.75,216,20190328
505800,RANE HOLDIN,1187,1187,1187,1187,1,20190328
505827,SNL BEARINGS,308,324.8,308,311.15,143,20190328
505840,JAIPAN INDUS,17.85,17.85,16.2,17.45,225,20190328
505850,MANCREDIT,55.6,58.95,52.35,52.35,23785,20190328
505854,TRF LTD.,112.7,117.9,112.05,115.05,8212,20190328
505872,WPIL LTD.,810,824.8,805.05,818.75,2505,20190328
505890,KENNAMETAL,1065,1095,1055.05,1090.25,2938,20190328
505978,TRITON VALVE,1038,1038,995,1015,394,20190328
506022,PRAKASH IND.,90.45,91,89,89.45,83785,20190328
506027,BHORUKA ALU.,0.55,0.55,0.53,0.53,1096,20190328
506074,ARSHIYA,26,29.8,26,29.5,16158,20190328
506076,GRIND NORTON,591.1,592,570.3,577.65,1099,20190328
506105,STANROSE MAF,95.95,102,95.95,101.5,143,20190328
506109,GENESYS INT.,102.95,104.9,97.3,99,8111,20190328
506122,PANKAJPIYUS,47.95,48,44.75,48,3001,20190328
506128,PARNAXLAB,32.55,33,31.1,31.85,12916,20190328
506134,INTELL CAP,3.26,3.26,3.26,3.26,20150,20190328
506146,VISAGAR POL,0.55,0.55,0.53,0.53,17901,20190328
506194,ARIH SUPER,53.25,57,52.95,56.9,75,20190328
506197,BLISSGVS PH,167.2,183,166,178.05,310277,20190328
506222,INEOSSTYRO,517.2,538,515,520.9,1179,20190328
506235,ALEMBIC LTD.,42.2,42.45,41.45,41.65,12157,20190328
506248,AMINES&PLAST,34,34.4,33.5,34,3272,20190328
506260,ANUH PHARMA,134.85,140,134.8,135.05,6613,20190328
506261,MODISON MET.,45,45.9,41.25,43.55,17084,20190328
506285,BAYER CROP,4349.7,4350,4329.95,4338.2,229,20190328
506390,CLARI CHEM,355,371,355,368.7,7270,20190328
506395,COROM INTER,499.95,500,486.5,494.25,5005,20190328
506401,DEEPAK NITR.,275,278.65,273.15,275.2,17715,20190328
506405,DHARAMSI CHM,146.9,149.8,146.25,148.9,5671,20190328
506414,DIL LTD,750,819.1,735,786.05,3242,20190328
506480,GOCLCORP,307.15,307.15,295,297.2,362,20190328
506520,JAYSHRI CHEM,7.42,7.42,6.65,7.22,2166,20190328
506522,JL MORISON,1379,1435,1361,1402.4,244,20190328
506525,KANORIA CHEM,61,63,61,61.55,1172,20190328
506528,KELTECH EN.,790,800,780,786.95,173,20190328
506530,KEMP & CO.,654,657,654,655.55,13000,20190328
506532,NITTA GELA,131.95,131.95,126,126.2,1929,20190328
506579,ORIENT.CARB.,1113.9,1150,1113.9,1142.05,1205,20190328
506590,PHIL.CARBON,173,181.5,172.75,177.45,309008,20190328
506597,AMAL PRODUCT,104.9,105,100.4,101.35,4501,20190328
506605,POLYCHEM,330,330,330,330,45,20190328
506618,PUN.CHEM,675,691.9,667,689.3,806,20190328
506642,SADHANA NITR,329,338.1,326.05,338.1,10379,20190328
506655,SUDARSH.CHEM,338.9,350,338.9,349.05,3509,20190328
506685,ULTRAMARINE,246.15,252.9,246,247.2,2056,20190328
506687,TRANSPEK,1500.3,1525.4,1500.25,1504.05,695,20190328
506690,UNICHEM LAB,199.45,204.4,196.15,197.35,22758,20190328
506734,MYS PETRO,71,76.5,70.1,73.6,578,20190328
506767,ALKYL AMINES,856.9,856.9,831.25,831.25,205,20190328
506808,TUTICORIN.,4.05,4.46,4.05,4.46,1379,20190328
506820,ASTRAZEN.PH.,1972.75,1972.75,1938.6,1953.8,459,20190328
506852,PUN.ALKALI,55.65,57.5,55.65,57.35,5729,20190328
506854,TANFAC IND.,219,221.15,213,221.15,9028,20190328
506858,GUJ.PETRO,19.3,21.05,19.3,21.05,61,20190328
506863,SWADESHI IND,1.22,1.36,1.22,1.35,10985,20190328
506879,GUJ.THEMIS.,39.5,41,39,40.75,4317,20190328
506906,SCBL,6.2,6.32,6,6.25,108025,20190328
506919,MAKERS LAB.,56,56,49.75,50.75,3795,20190328
506943,J.B.CHEMICAL,359.9,363.15,351.2,354.85,14904,20190328
506981,BL.CHIP TEX,107.95,107.95,95.85,97,111,20190328
507155,JAGATJIT IND,42.15,44.2,40.05,40.05,21222,20190328
507180,KESAR ENT.,26.1,30.65,26.1,29.95,414,20190328
507205,TILAKNAG IND,14.5,14.65,13.85,14.31,16733,20190328
507300,RAVALGAON,2772.05,2772.05,2772.05,2772.05,1,20190328
507315,SAKTHI SUGAR,11.35,11.5,10.8,11.2,12197,20190328
507410,WALCHANDNGR,88.6,90.1,88.05,89,60504,20190328
507435,KHOD.INDIA,71.25,71.25,67.7,67.7,714,20190328
507438,IFB AGRO,481.55,496,477.05,480,123,20190328
507442,DHARANI SUG,11.5,11.85,11.18,11.78,1613,20190328
507450,THIRU A.SUG.,18.25,18.25,18.25,18.25,100,20190328
507474,KOTHARI FERM,65.5,67.75,64.35,64.95,4047,20190328
507488,G.M.BREWERI,648,666.05,648,652.95,4997,20190328
507490,RANA SUGARS,3.39,3.4,3.33,3.39,4979,20190328
507498,PICCADILY SU,6.24,6.53,6.21,6.21,580,20190328
507514,SOM DISTILL.,153.25,158,153,156.05,5676,20190328
507515,CJ GELATIN,8.8,8.9,8.5,8.5,300,20190328
507525,AMRIT CORP,790.05,790.05,790.05,790.05,14,20190328
507526,ASSO.ALCOHOL,251.9,251.9,243.25,245,15797,20190328
507552,FOODS & INNS,181.85,182.5,175.85,179.25,11923,20190328
507580,IVP LIMITED,125,125,122.25,124.65,162,20190328
507598,KLRFM,39.1,41,39.1,40.25,561,20190328
507621,MILKFOOD,297.25,306.8,293,294.2,2055,20190328
507645,POLSON LTD.,11300,11300,10650,10677.35,33,20190328
507685,WIPRO LTD.,255.95,257.9,253.8,254.6,227523,20190328
507690,ORIENT BEVER,83,84,83,84,17,20190328
507717,DHAN AGRI,407.7,407.7,391.5,394.6,1674,20190328
507747,TTK HEALTHCA,669,682,669,681,199,20190328
507753,TGVSL,37.8,43.5,37.8,43,473557,20190328
507759,LIME CHEM.,32.5,35.6,32.5,35.6,5025,20190328
507779,KANPUR PLAST,118.5,118.5,115.55,116.1,4090,20190328
507785,TAINWALA CH.,61,67,61,66.8,1600,20190328
507789,JAGSON PHAR,30,30,26.15,26.25,10062,20190328
507794,KHAITAN CHEM,8.5,8.55,8.3,8.4,4079,20190328
507813,NATI. OXYGEN,34.05,37.45,34,35.15,3708,20190328
507815,GILLETTE (I),6482,6650,6482,6637.2,1282,20190328
507817,WIRES FABRIK,70.8,72.25,70.8,72.25,506,20190328
507828,ANSALHSG,12.62,12.62,12.08,12.19,3860,20190328
507833,COMPUTER PNT,0.92,0.92,0.92,0.92,2,20190328
507836,MAC CHARLES,300,300,290,295.9,805,20190328
507852,ADDI IND.,8,8,8,8,426,20190328
507864,PION INVEST,29.55,30.3,29.1,30.15,12870,20190328
507872,ASHNOOR TEX.,15,15.1,15,15,851,20190328
507878,UNITECH LTD,1.36,1.36,1.35,1.36,1445758,20190328
507880,VIP INDUS.,484,485.75,472.75,482.25,51554,20190328
507910,FIBERWB IN,33.85,33.85,31.9,32.05,28553,20190328
507912,LKP FIN,129.4,129.4,124.25,124.25,167,20190328
507944,BAJAJ STEEL,256.95,271.95,256.95,268.65,624,20190328
507960,GUJ.HOTELS,106.5,112.4,106.25,109.7,110,20190328
507981,JINDAL HOTL,38.8,40,38.35,39,1609,20190328
507998,SIMMONDS-MAR,75.5,79,75.5,77.95,2410,20190328
508136,BNALTD,157,160,154,155.9,155,20190328
508486,HAWKINS COOK,3064.95,3089,2999.95,3074.85,3019,20190328
508494,WARREN TEA,64,64,63,63.25,309,20190328
508807,IST LTD.,536,549.95,531,531,66,20190328
508814,COSMO FILMS,192.55,198,192.55,194.85,1021,20190328
508860,DIAMANT,0.61,0.61,0.61,0.61,2,20190328
508869,APOLLO HOSP.,1155,1191.95,1154.5,1184.5,35000,20190328
508906,EVEREST INDS,463.4,463.4,456,460,942,20190328
508918,GREYCELLS,36.5,37.5,36.5,37,3030,20190328
508922,MSR INDIA,12,12,11.95,11.95,105,20190328
508941,PANASON CAR,334.2,349.45,334.2,343.65,2665,20190328
508956,HB LEAS.PUB,1.87,2.05,1.87,2.05,11,20190328
508969,SULABH ENG.,0.88,0.88,0.87,0.87,1183,20190328
508989,NAVNETEDUL,108.75,110.2,108.35,108.85,5164,20190328
508996,SATPROP LTD,2.37,2.37,2.37,2.37,56,20190328
509009,AUSOM ENT,37,38.05,36.7,38,970,20190328
509020,RUCHI INFRA.,2.9,2.9,2.9,2.9,71,20190328
509040,NETLINK SOLU,10.39,10.39,10.39,10.39,728,20190328
509048,LANCOR HOLDS,16.5,17.85,16.5,16.75,11056,20190328
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,1,20190328
509055,VISAKA IND.,404,414.55,403.95,405.65,1192,20190328
509077,PRESSMN,29.4,29.4,29,29,151,20190328
509079,GUFIC BIO SC,75.8,79.8,75.8,79.2,4887,20190328
509148,GOVIND RUBB.,3.7,3.96,3.66,3.7,7847,20190328
509152,GRPLTD,1125,1125,1125,1125,5,20190328
509162,INDAG RUBBER,103.5,107,102.7,105,24361,20190328
509196,M.M.RUBBER,83.25,83.45,81,83.1,252,20190328
509220,PTL LTD,39.9,39.9,38.6,38.75,314,20190328
509243,TVS SRICHAKR,2218.95,2240,2186.6,2230.15,195,20190328
509438,BENARES HOT,1584.9,1605,1510,1598.55,391,20190328
509449,BHAGWATI OXY,14.45,14.45,14.45,14.45,9,20190328
509472,CRAVATEX,282.05,305.95,282.05,290.05,86,20190328
509480,BERGE PAINT,321.8,327.45,321.8,323.6,34549,20190328
509486,CAPRIHANS,57.5,61,57.5,61,536,20190328
509488,GRAPHITE IN.,418,456.3,418,444.9,438020,20190328
509496,ITDCEM,130,132,128.9,129.7,2587,20190328
509525,EMPIRE IND.,850,980,821.5,908.2,2611,20190328
509557,GARFIBRES,1098,1113,1070,1112.55,117,20190328
509567,GOA CARBON,440.6,481.55,440.6,473,71050,20190328
509597,HARDCASTLE,260,260,257.25,257.25,411,20190328
509631,HEG LIMITED,1999,2164.05,1990,2121.05,94856,20190328
509635,HIND.COMPOSI,214,218.9,212.05,215.2,1689,20190328
509675,HIL,1901.55,1901.55,1856.9,1861.85,141,20190328
509692,IND.CARD,122.1,125,122.1,123.15,661,20190328
509709,INT.CONVEYOR,31.75,31.85,30.5,30.55,2270,20190328
509715,JAYSHRE TEA,67.95,69.35,64.45,65.4,48455,20190328
509820,PAPERPROD,196.75,198.15,194.55,195,1793,20190328
509874,SHALIMAR PAI,75,79.5,75,78.4,47950,20190328
509895,HIND MILLS,304.1,315.9,304.1,315.9,2,20190328
509930,SUPREM IND,1114.95,1114.95,1075.05,1093.55,1513,20190328
509966,VST INDUS.,3419,3465,3418.05,3451.45,89,20190328
510245,SWASTI VINAY,2.99,3.04,2.86,2.94,35383,20190328
511012,YAMINI INVES,0.3,0.3,0.29,0.29,1323048,20190328
511034,JINDAL DRILL,96,98,95.15,96.45,3130,20190328
511048,KUSUM ELECT.,4.32,4.32,4.32,4.32,1,20190328
511064,APLAYA,0.26,0.26,0.25,0.25,55775,20190328
511066,SAKTHI FIN.,18,18.95,17.55,18.3,5594,20190328
511072,DEWAN H.FIN.,137.5,155,137.4,149.4,5264368,20190328
511076,SAT IND LTD,26.9,26.9,25.4,25.9,7468,20190328
511108,SHIVA TEXYAM,158,170,158,169.9,232,20190328
511110,V.B.DESAI,6.25,6.88,6.25,6.82,3099,20190328
511116,QUADRANT,0.42,0.43,0.4,0.4,59818,20190328
511138,KOTHARIFIN,54,54,54,54,8500,20190328
511144,ASYAINFO,3.37,3.37,3.31,3.31,15769,20190328
511153,ANJANIFOODS,7.82,7.83,7.82,7.83,108,20190328
511196,CANFIN HOMES,338.55,347,337.2,345.25,85003,20190328
511208,IL & FS INVE,4.89,4.9,4.67,4.84,20001,20190328
511218,SHRIRAM TRAN,1258.4,1292.75,1253.8,1276.8,49063,20190328
511243,CHOLAFIN,1428.15,1454.5,1418.05,1448.4,12474,20190328
511288,GRUH FINANCE,270.75,275.25,259.85,272.85,5606872,20190328
511333,VLS FINANCE,58.85,59,58,58.35,2682,20190328
511355,IND CEM CAP,2.19,2.19,2.19,2.19,20779,20190328
511389,VIDEOCON IND,2.94,2.95,2.7,2.95,49324,20190328
511391,INTER GLOB F,7.81,7.81,7.81,7.81,40,20190328
511411,SHRISTINFRA,185,187,181,185.75,250,20190328
511431,VAKRANGEE,50.3,51.65,50.25,50.85,746134,20190328
511447,SYLPH TECH,7.61,8.08,7.32,8,4210,20190328
511463,ALEXANDER,12.65,13,12.65,12.75,39521,20190328
511473,IND.BANK MER,8.6,9.85,8.55,9.7,5152,20190328
511501,BHARAT BHUSH,18.5,18.5,17.2,18.4,196,20190328
511505,CAPITAL TRUS,214,214,214,214,75,20190328
511507,USHAKIRAN FI,3.89,4.29,3.89,4.29,320,20190328
511509,VIVO BIO TEC,51.5,58.95,51.5,53.7,19617,20190328
511523,VEERHEALTH,7.18,7.88,7.18,7.5,4059,20190328
511533,SAHARA HOUSG,39.7,39.75,38.85,38.85,343,20190328
511535,NDA SECURIT.,10.1,10.4,10.1,10.4,1100,20190328
511543,GSB FINANCE,7.03,7.69,7.01,7.69,340,20190328
511549,MORARKA FIN.,24.3,24.3,24.3,24.3,14,20190328
511551,MONARCH,35.25,39.7,34.8,35,3223,20190328
511557,PRO FIN CAP.,113.35,113.35,113.35,113.35,2003,20190328
511559,TIMES GUARAN,31.55,39.2,31.55,34.4,186,20190328
511571,SOMDATT FIN,3.2,3.2,3.2,3.2,100,20190328
511585,REGENCY TRUS,2.85,2.85,2.85,2.85,96,20190328
511589,AVONMORE,14.7,15.45,13.65,14.4,55921,20190328
511593,LIBORD FIN,10.1,10.1,10.1,10.1,200,20190328
511605,ARIHANT CAP.,62.85,62.85,59.2,60.25,3736,20190328
511611,DCM FINANCIA,0.98,0.98,0.94,0.94,1000,20190328
511626,R R FINANCE.,12.21,12.21,12.21,12.21,940,20190328
511630,SAMBHAAV MED,4.2,4.2,4.2,4.2,420,20190328
511658,NETTLINX LTD,36.05,40,36.05,38.45,8303,20190328
511664,BGIL FL TEC,3.24,3.24,3.23,3.23,120,20190328
511672,SCANSTL,38.5,38.5,37.05,37.05,4398,20190328
511676,GIC HOUSING,275,278,267.25,270.35,27817,20190328
511696,CHARTERED CA,56.7,56.7,56.7,56.7,730,20190328
511702,PARSHARTI IN,9.9,9.9,9.9,9.9,10,20190328
511716,ESCORT FINAN,3,3.19,2.9,3.19,1764,20190328
511724,BAID LEASING,73,73,71.9,71.9,839,20190328
511726,VIPUL LTD,38.1,38.65,37.95,37.95,2060,20190328
511736,USHDEV INTNL,0.33,0.33,0.33,0.33,12720,20190328
511742,UGROCAP,168,170.25,160,166.4,7701,20190328
511754,SHALIB.FINAN,82,88.1,82,87,1888,20190328
511758,MANSI FINANC,36,36.9,36,36.9,1060,20190328
511764,UPASANA FIN.,59,60.4,57.6,59,11270,20190328
511766,MUTHOOT CAP,904.65,924.9,888,919.8,1870,20190328
512018,CNI RES LTD,2,2,1.92,1.92,5250,20190328
512068,DECCANGOLD,26.3,27.25,26.3,26.7,45207,20190328
512070,UPL,907.9,936,896.6,927.05,53295,20190328
512093,CRANES SOFTW,1.71,1.84,1.71,1.84,39337,20190328
512105,PROAIMENT,0.63,0.63,0.63,0.63,450,20190328
512131,SIGNET IND,38,39,37.8,38.2,3229,20190328
512149,ADVANCE TECH,0.19,0.19,0.19,0.19,100,20190328
512161,8KMILES,90,94.35,90,94.35,23796,20190328
512165,ABANSENT,39,40.85,39,40.85,2586,20190328
512175,VAMA INDS,7.42,8.95,7.42,8.56,2489,20190328
512179,SUNTECK REAL,459.95,464.5,454.65,459.05,69590,20190328
512197,SILVEROAK,2.57,2.57,2.57,2.57,10,20190328
512217,PRISM MEDI,35.7,36.85,34.2,35.45,2654,20190328
512229,VERITAS,54.1,54.1,54,54,535,20190328
512237,JAI CORP LTD,113.55,117.7,113.55,116.75,295829,20190328
512247,ASHIRWAD CAP,3.44,3.44,3.2,3.31,110681,20190328
512257,SVARTCORP,3.4,3.4,3.3,3.3,21150,20190328
512267,MEDIA MATRIX,4.72,4.89,4.3,4.89,3450,20190328
512289,SHIRPUR GOLD,24.9,24.9,23.5,23.5,73937,20190328
512296,BHAGYA INL,31.45,31.45,30.4,30.4,420,20190328
512297,SHANTAI,43.5,43.5,43.5,43.5,4,20190328
512301,CHAMBAL BREW,2.03,2.03,2.03,2.03,2,20190328
512379,CRESSANDA SO,0.32,0.32,0.3,0.3,16513,20190328
512381,STARTECK,23,23.05,22.9,22.9,1556,20190328
512393,SHARDUL SECU,62.55,62.55,56.65,56.65,940,20190328
512437,APOLLO FIN I,63,63,63,63,100,20190328
512453,SHRI JAGDAMB,236.8,248.9,236.8,248.25,224,20190328
512455,LLOYDS MET E,12.65,12.9,12.2,12.32,33557,20190328
512463,SHREE GLOBAL,3.41,3.41,3.39,3.39,635503,20190328
512477,BETEX INDIA,31,31.8,31,31.7,11,20190328
512493,GARNET INTL,51.1,53,51.1,53,345,20190328
512519,DONEAR IND.,43.4,43.95,43,43.4,5414,20190328
512529,SEQUENT,73,74.5,71.45,73.1,90204,20190328
512531,STC INDIA,135.8,137,133.45,134.1,16994,20190328
512553,ZENITH EXP.,43.8,49.4,43.8,49.4,3,20190328
512559,KOHINORFOODS,32.8,32.8,31.25,31.3,3709,20190328
512565,R.T.EXPORTS,7,7,7,7,38,20190328
512573,AVANTI FEEDS,424,437,417,421.3,118796,20190328
512599,ADANI ENTER,139.4,143,136.6,138.1,582775,20190328
512604,HARIA EXPORT,0.8,0.8,0.8,0.8,100,20190328
512608,BHANDARI HOS,2,2.04,1.96,2,25116,20190328
512626,ORBIT EXPORT,106,107,106,107,70,20190328
512634,SAVERA IND,70.25,70.25,64.7,67.3,1163,20190328
513005,VBC FERRO,40.25,43.95,40.2,43.95,211,20190328
513010,TATA SPONGE,747,759.5,743.85,753.65,8918,20190328
513023,NAV BHAR VEN,103.25,104,101.75,102.4,47301,20190328
513059,G.S.AUTO INT,7.4,7.4,7.16,7.39,1325,20190328
513063,TRANSFREIGHT,9.4,9.4,8.77,8.77,101,20190328
513097,SHIV.BIMETAL,136,146.7,136,138.45,47078,20190328
513108,GANDHI SP.TU,359.9,359.9,346,356.5,167,20190328
513121,ORICON ENT,28.5,29,28.4,28.8,24158,20190328
513142,BALASORE,24.8,25,23.1,23.95,79951,20190328
513179,NAT STL AGRO,5.55,5.55,5.11,5.44,1116,20190328
513216,UTTAM GALVA,9.95,10.3,9.95,10.06,37192,20190328
513228,PENNAR STEEL,36.05,37.15,36.05,36.8,4594,20190328
513250,JYOTI STRUCT,2.18,2.18,2.18,2.18,75150,20190328
513252,JAY USHIN,357.5,357.5,357.5,357.5,40,20190328
513262,ST.STR.WHEEL,857.95,870,840,848.45,1119,20190328
513269,MAN IND.(I),67.4,67.4,66.3,66.55,5028,20190328
513291,PREM PIPES,11.25,11.25,11.25,11.25,300,20190328
513295,IMEC,1.9,1.9,1.9,1.9,1,20190328
513307,SYNTHIKO FOI,20.25,20.25,20.25,20.25,2,20190328
513335,METALFORGE,9.95,10.47,9.95,10.19,5434,20190328
513349,AJMERA,182.4,188,182.4,185.25,13958,20190328
513353,COCHIN MIN.,191,191.5,185,185.25,1271,20190328
513361,ISW LTD,0.9,0.96,0.88,0.96,57472,20190328
513369,RAJKUMAR FRG,38.45,38.45,38.45,38.45,22,20190328
513375,CARBORUNDUM,388.75,391,380.2,387.65,5274,20190328
513377,MINERAL&METL,27.85,28.25,27.85,28,80739,20190328
513401,ASHIANA ISP.,29.4,29.6,27.5,27.6,660,20190328
513403,PM TELELINN,3.32,3.32,3.32,3.32,3012,20190328
513414,SMPL,0.52,0.52,0.52,0.52,2550,20190328
513434,TATA METALIK,622.25,636.6,618.1,628.9,8945,20190328
513436,SHAH ALLOYS,15.9,15.97,15,15.84,1257,20190328
513446,MONNETISPA,25,25,23.4,23.7,12872,20190328
513456,KANISHK ST.,9.24,9.24,8.36,8.36,845,20190328
513472,SIMPLEX CAST,61.65,61.65,59.05,60,212,20190328
513488,SH.STEEL WIR,11.41,11.41,11.41,11.41,2275,20190328
513498,SOUTH.MAGNES,31.35,31.35,30.05,31.35,18145,20190328
513502,BARODA EXTR.,0.32,0.32,0.32,0.32,100,20190328
513509,KALYANI FORG,280.35,292.85,276.15,290,1576,20190328
513511,PANCH.STEEL,41.7,41.7,38.05,38.15,514,20190328
513513,ADITYA ISPAT,6.5,6.5,6.5,6.5,5000,20190328
513515,S.R.INDUS.,4.77,4.77,4.77,4.77,115,20190328
513517,STEELCAST,149.5,151,148.5,150.5,1218,20190328
513519,PITTIENG,50.95,53.95,50.9,52.3,1561,20190328
513528,GLITTEK GRAN,1.69,1.69,1.69,1.69,2025,20190328
513532,PRADEEP MET.,66.55,69.85,66.55,69.85,750,20190328
513536,GNRL,9.49,9.49,9.49,9.49,664,20190328
513548,SHARDA ISPAT,68,68,68,68,1,20190328
513554,MAHA STEEL,175.5,177.7,167.55,173.7,62804,20190328
513566,NOVA IRON&ST,4.84,5.34,4.84,5.12,1439,20190328
513599,HIND.COPPER,48.8,49.1,48.3,48.55,111118,20190328
513605,SRIPIPES,227.5,233,224,227.95,8248,20190328
513642,AXEL POLYMER,14.25,14.75,14.25,14.25,630,20190328
513683,NLCINDIA,69.45,71.5,67.85,69.55,74637,20190328
513687,SPECTRA IND.,5.55,5.7,5.16,5.16,257,20190328
513691,JMT AUTO LTD,2.54,2.66,2.43,2.46,210694,20190328
513693,KIC METALIKS,92,92,86.1,89.25,3484,20190328
513709,SHILP GRAVUR,92.45,92.45,90.05,90.85,624,20190328
513713,WHITEORG,22.25,23.8,21.75,22.6,222803,20190328
513729,ARO GRANITE,53,53,49,49.5,5236,20190328
514010,HIM.FIBRES,2.49,2.49,2.49,2.49,300,20190328
514030,DEEPAK SPINN,99,100,99,100,3670,20190328
514034,JBF IND.LTD,20.25,21.05,20.1,20.8,5544,20190328
514036,LOY.TEX MILL,424,430,420,423.4,187,20190328
514043,HIMAT.SEIDE,222.8,223,213,214.95,49950,20190328
514045,BSL LTD.,42.1,44.85,42.1,44.85,204,20190328
514087,PBM POLYTEX,79.6,81.9,79.6,80.8,1940,20190328
514118,ESKAY K'N'IT,0.19,0.19,0.19,0.19,9636,20190328
514138,SURYALATA SP,132.35,132.35,132.35,132.35,5,20190328
514140,SURYAVA SPIN,5.1,5.1,5.1,5.1,1000,20190328
514142,TT LTD.,60.95,60.95,56.8,58.7,4945,20190328
514162,WELSPUN (I),60.6,61.45,59.2,59.45,110280,20190328
514165,IND.ACRYLICS,8,8.07,7.78,7.86,46599,20190328
514167,GANESH ECOSP,281,295.95,277,291,5260,20190328
514171,CEETA IND.,4.4,4.4,4.4,4.4,615,20190328
514175,VARDHMAN POL,9.9,9.9,9.3,9.31,3560,20190328
514183,BLA ROS IND,48.5,48.5,46.6,46.8,2087,20190328
514211,SUMEET INDUS,4.35,4.35,4.11,4.23,3700,20190328
514215,BINNY LTD.,140,140,135,140,236,20190328
514223,RAMGOPAL POL,2.05,2.05,2.05,2.05,175,20190328
514234,SANGAM INDIA,65.05,66.6,65.05,66,405,20190328
514264,SEASONS TEXT,9.3,9.3,8.8,8.8,402,20190328
514266,ZENITH FIBRE,63.3,66,63.3,65,2672,20190328
514272,BHILWARA SP.,11.76,11.76,11.22,11.45,3117,20190328
514274,AARVEE DENIM,23.5,25.4,23.5,23.65,8243,20190328
514280,SANRHEA TECH,17.2,17.2,17.2,17.2,100,20190328
514286,ASHIMA LTD.,11.65,11.92,11.46,11.6,9375,20190328
514300,PIONEER EMB,24.95,24.95,24.8,24.8,540,20190328
514302,VIPPY SPIN.,41.2,41.2,41,41,200,20190328
514316,RAGHUVIR SYN,198.55,214,198.55,214,200,20190328
514318,JATTAINDUS,16.28,16.28,14.86,14.86,200,20190328
514322,KAMADGIRI,80.25,81.1,80.2,80.8,332,20190328
514326,PATSPIN INDI,11.79,11.79,10.3,10.3,513,20190328
514330,OVERSEAS SYN,3.7,3.7,3.7,3.7,34944,20190328
514332,NEOINFRA,26,26.5,25,25,12200,20190328
514348,WINSOME YRN,1.05,1.05,1.04,1.04,362,20190328
514354,PREMIER POLY,22,24,22,22.95,208,20190328
514358,EVERLON SYN.,14.6,14.6,14.5,14.5,210,20190328
514386,GUJ COTEX,2.1,2.1,2.1,2.1,539,20190328
514394,AJIL,87.05,87.05,83.65,83.65,27931,20190328
514418,MANORG,537.25,537.25,508.5,525.55,50483,20190328
514428,HINDU.ADHESI,76.05,76.95,68,72.5,2809,20190328
514440,BPTEX,12.69,12.69,12.69,12.69,16,20190328
514442,SRI KPR IND,18.1,18.1,17.05,17.05,412,20190328
514448,JYOTI RESINS,101.7,102,95.55,96.7,1817,20190328
514450,MAHA.RUBTECH,39,41.65,39,41.55,901,20190328
514470,WIMSOME TEXT,25.75,26.25,24.4,25.9,1392,20190328
514474,FAIRDEAL FIL,105.95,106,95.5,100.3,4586,20190328
514486,POLYGENTA TE,1.27,1.27,1.27,1.27,50,20190328
515030,ASAHI IN.GLA,260,263.5,256.4,257.45,458,20190328
515037,MURD.CERAM,20.9,21.4,20.6,20.65,16037,20190328
515043,SAINT-GOBAIN,58,59.2,57,58.05,64174,20190328
515055,ANANTRAJ,33.05,33.9,32.2,33.3,70548,20190328
515085,RESTILE CER.,4.15,4.15,3.6,3.61,2638,20190328
515093,MADHAV MARB.,43,43.9,42,43.6,2634,20190328
515127,RAMASIGNS,17.2,17.2,15.7,15.7,318,20190328
515145,HIND.NAT.GLS,80.75,84.65,80.65,83.55,711,20190328
515147,HALDYN GLASS,34.7,35.75,34.25,35.05,13755,20190328
516003,DUROPLY,83.1,87.95,83.1,83.3,441,20190328
516007,MANGALAM TIM,18,18,17,17.55,9668,20190328
516016,SHREYANS IND,151.2,155.7,150,151.5,4475,20190328
516022,STAR PAPER,127.55,132.25,125.35,125.85,22026,20190328
516030,YASH PAPERS,52.85,52.85,51.5,51.65,20896,20190328
516062,NAT.PLYWOOD,30.55,32.05,29.05,31,1725,20190328
516064,ARROWGREEN,75.5,76,75,76,508,20190328
516072,VISHNU CHEM,140,140,136,136.15,72,20190328
516078,JUMBO BAG,14.3,14.5,13.85,13.94,3013,20190328
516082,N.R.AGARWAL,319.9,323.5,305.35,315.1,6487,20190328
516086,SH.RAJES.PAP,7.02,7.02,7.01,7.01,1525,20190328
516096,SANGAL PAPER,146,146.5,144.65,146.1,636,20190328
516106,SH.KARTHIK P,10.43,10.43,9.7,10.33,1691,20190328
516108,S.I.PAPER,82.05,82.05,82,82,755,20190328
517015,VINDHYA TELE,1426.45,1426.45,1380,1400.1,1171,20190328
517035,RUTTONSHA IN,37,39,36.7,38.05,925,20190328
517041,ADORWELDING,330,343.6,330,341.3,1481,20190328
517059,SALZER ELEC,119.1,121,116.6,118.15,525,20190328
517063,JETINFOTRAN,35,35.45,33.5,35.25,626,20190328
517080,HIGHGROUND,6.86,7.14,6.81,6.92,55034,20190328
517096,APLAB LTD.,7.75,7.75,7.75,7.75,200,20190328
517119,PCS TECH,9.4,9.7,9.25,9.64,2102,20190328
517146,USHA MART.LT,41.4,42.15,40.05,41.05,97120,20190328
517166,SPEL SEMICON,7.32,7.32,7,7.2,6617,20190328
517168,SUBROS LTD.,258.35,265.95,258,261.5,5428,20190328
517174,HONEYWELL,22552.7,22589,22251,22444.9,876,20190328
517201,SWITCH.TECH.,52.5,52.5,52.5,52.5,100,20190328
517206,LUMAX IND,1776.35,1786,1736.6,1766.1,369,20190328
517214,SPICEMOBI,7.75,7.9,7.55,7.59,3351,20190328
517224,SUJANA INDUS,0.26,0.27,0.26,0.27,17115,20190328
517236,CALCOM VISIO,29.7,32.35,29.7,30.6,4784,20190328
517238,DYNAVISION,50,50,50,50,150,20190328
517246,BCC FUBA,10.15,10.15,10.15,10.15,2520,20190328
517258,PRECISION EL,34.5,34.9,34.5,34.9,300,20190328
517271,HBL P SYS,26.35,27.1,26.1,26.25,31842,20190328
517288,GUJARATPOLY,23.9,25.05,23.7,23.9,1448,20190328
517300,GUJ.IND.POW.,69.3,69.8,68.6,69.2,36669,20190328
517330,CMI LTD.,138,143.5,138,139.85,7386,20190328
517334,MOTHERSON SS,142.9,146.3,142.65,145.8,288473,20190328
517344,MINDTECK (I),38,38.45,35.05,37.35,73,20190328
517354,HAVELLSINDIA,753.65,763.5,747.95,759.5,41428,20190328
517356,ACI INFOCOM,0.3,0.3,0.3,0.3,5079,20190328
517370,INCAP LTD.,35.6,37.35,35.6,37.35,155,20190328
517372,GUJ.INTRUX,77.55,83.95,72.6,77.1,637,20190328
517380,IGARSHI MOT,357,357,348.2,351.1,1183,20190328
517385,SYMPHONY,1390,1415,1385.15,1392.75,3465,20190328
517415,LEE&NEE SOFT,1.35,1.35,1.29,1.29,852,20190328
517417,PATEL AIRTEM,100.35,100.35,98.55,99,9803,20190328
517421,BFLYGANDHI,194.5,196.9,190.25,192,3234,20190328
517429,ATHENAGLO,42.05,43,42.05,43,572,20190328
517437,DUTRON POLY.,115.05,115.05,115.05,115.05,1,20190328
517447,R.S.SOFTWARE,28.5,28.7,27.35,27.7,14323,20190328
517449,MAGNA ELECTR,187.5,193,187.5,192.95,3998,20190328
517463,LINAKS MICRO,0.68,0.68,0.68,0.68,500,20190328
517467,MARSONS,1.31,1.31,1.21,1.31,13056,20190328
517477,ELNET TECH.,95.25,95.35,95.25,95.25,104,20190328
517481,APTL,1,1,1,1,10,20190328
517494,ACCEL,8.6,9.3,8.6,9.07,11579,20190328
517498,WEBELSOLAR,26.25,26.5,25.2,26.1,38342,20190328
517500,ROTO PUMPS,100.85,102.8,100.15,101.3,4997,20190328
517506,TTK PRESTIGE,8390,8592,8380,8558.1,856,20190328
517514,DHINDIA,19.6,21.85,19.6,20.45,1112,20190328
517518,LEEL,20,20.45,19.5,20.1,21151,20190328
517522,RAJ GLO WIR,668,679.95,667.1,673.6,19229,20190328
517530,SURANATP,4.2,4.2,4.05,4.05,5006,20190328
517536,ONWARD TECHN,58.2,59.5,58.2,59.15,856,20190328
517544,CENTUM ELEC,431,451.35,430,433.7,145,20190328
517546,ALFA TRANSFO,22.25,24.55,22.25,24,206,20190328
517548,STARLITE COM,17.7,17.7,15.65,15.9,12610,20190328
517554,NHCFOODS,5.25,5.45,5.25,5.3,10823,20190328
517556,PVP VENT LTD,3.38,3.42,3.13,3.42,48655,20190328
517562,TRIGYN TECH,73.6,75.05,70.25,71.15,39606,20190328
517569,KEI INDUST.,425.1,428.1,412.5,422.45,20058,20190328
517571,IMPPOWERS,41.6,44.35,41.6,41.6,921,20190328
518011,KEERTHI,58.05,63.55,58.05,63.55,213,20190328
518029,GUJ.SIDH.CEM,22.7,22.7,21.4,21.8,4756,20190328
518075,SURAJ PRODUC,18.95,18.95,18.95,18.95,3100,20190328
518091,ANJANI PORTL,129,129,129,129,10,20190328
519003,MODINATURAL,74,76.65,74,76.65,1060,20190328
519031,SHAH FOOD(P),81.1,81.1,81.1,81.1,125,20190328
519091,TASTY BITE,8334.75,8610,8300,8610,104,20190328
519097,RITESH INTER,5.7,5.7,5.7,5.7,440,20190328
519105,AVT NATURAL,27.35,27.35,26.25,27.15,3469,20190328
519126,HIND.FOODS,395,401,395,400.3,4781,20190328
519136,NAHAR INDUST,42,43.6,42,43.55,530,20190328
519152,VADILAL ENT,902.7,902.7,902.5,902.5,20,20190328
519156,VADILAL IND,589.95,589.95,571,579.9,3274,20190328
519174,ASHIANA AGRO,1.05,1.05,1.05,1.05,1,20190328
519183,ADF FOODS LT,239.05,248,239,242.9,1739,20190328
519216,AJANTA SOYA,19.05,20.4,18.35,19.25,567,20190328
519224,WILLIAM.MAGO,49.55,51,49.4,50,1550,20190328
519238,SAPTARISHI A,7.8,7.8,7.8,7.8,3700,20190328
519248,JVL AGRO,2.95,3,2.91,3,6851,20190328
519260,SANWARIA,9.25,9.32,9.02,9.26,267365,20190328
519279,MADHUR IND,6.55,6.87,6.55,6.87,1502,20190328
519287,MODERN DAIRI,5.66,5.66,5.39,5.39,91,20190328
519295,BAMBINO AGRO,189.8,198,189.8,196.7,784,20190328
519307,VIKAS WSP,18.43,19.7,18.43,18.44,1640778,20190328
519319,AASHEE,4.95,4.95,4.95,4.95,8001,20190328
519359,POONA DAL,26.7,26.7,24.4,25.9,1257,20190328
519383,ANIK INDS,15.2,15.2,15.2,15.2,200,20190328
519421,KSE LIMITED,1330,1414.95,1330,1351.35,3975,20190328
519455,NARBADA,65.75,65.75,60,62.85,5927,20190328
519457,VIRAT CRANE,28.05,30,27.5,27.8,1202,20190328
519483,TAI INDUST.,9.26,9.36,9.26,9.36,145,20190328
519491,OCEAN AGRO,19,19.95,18.05,18.35,1402,20190328
519532,ASIAN TEA,7.7,7.7,7.7,7.7,27,20190328
519552,HERITGFOOD,524.05,549,517.85,533.7,5779,20190328
519560,NEHA INTER.,3.6,3.68,3.44,3.45,6803,20190328
519566,SIMRAN FARMS,68.3,69.95,64.5,68,995,20190328
519588,DFM FOODS,207,214.25,205,212.9,526,20190328
519600,CCL PRODUCTS,290.35,292.7,285.05,289.35,1464,20190328
519602,KELLTONTEC,38,39.95,38,39.5,25883,20190328
519612,MAHAAN FOODS,17.2,17.55,17.2,17.55,700,20190328
520008,RICO AUTO,62.25,63.2,61.3,62.15,32606,20190328
520021,OMAX AUTOS.,81,85,81,83.45,486,20190328
520043,MUNJAL SHOWA,161,162.7,159.05,160.05,1449,20190328
520051,JAMNA AUTO,59.4,60.5,59,59.3,36755,20190328
520056,SUNDAR.CLAY,2870,2900,2750,2874.5,309,20190328
520057,JTEKTINDIA,111.9,112.4,109,109.5,8428,20190328
520059,MUNAUTO,53.35,53.5,53,53.35,2384,20190328
520066,JAYBH.MARUTI,254.35,256.2,251.1,252.35,4542,20190328
520073,RACLGEAR,67,69,67,69,22524,20190328
520075,SAMKRG PIST.,165.55,169.4,164,164.6,6277,20190328
520086,SICAL LOG,136.65,147.75,136.65,140.05,3253,20190328
520111,RATNAMNI MET,886,890,885.05,887.1,300,20190328
520119,AUTOMOTIVE S,57.75,58,54.75,55.95,2810,20190328
520123,ABC INDIA,52,54.45,51.7,51.8,1895,20190328
520127,BALURGHAT TE,4.92,4.92,4.92,4.92,25,20190328
520141,SIBAR AUTO,24.95,27.5,24.95,25.5,533,20190328
520151,SHREY SH LOG,198,209,195.5,201.35,1166,20190328
520155,STARLOG,16.05,16.05,14.55,16.05,58,20190328
521005,INDOVATION,6.89,6.89,6.89,6.89,100,20190328
521016,INDO COUNT,49.45,50,48.75,49.7,7049,20190328
521018,MARAL OVERS,26,26,26,26,50,20190328
521062,OCTAVE,0.74,0.74,0.74,0.74,200,20190328
521064,TRIDENT,68.55,70.45,68,68.5,87826,20190328
521068,HISAR SPIN.,14.75,14.75,14.75,14.75,100,20190328
521070,ALOK INDS.,4.68,4.71,4.68,4.68,2284090,20190328
521082,SPENTEX INDS,1.65,1.75,1.65,1.74,1059,20190328
521097,AMARJOTHI SP,89.5,89.5,85.2,86.95,2680,20190328
521105,OLYMPIA IND.,25.7,25.7,24.7,25.65,1171,20190328
521109,NAGREEKA EXP,23,25,22.2,22.5,2968,20190328
521113,SUDITI IND.,26.25,26.6,25.95,26,13387,20190328
521131,SBFL,6.77,6.77,6.77,6.77,2000,20190328
521141,ADITYA SPIN.,3.79,3.8,3.79,3.8,480,20190328
521151,DHANLXMI FAB,29.15,29.15,29.15,29.15,8,20190328
521163,ZODIAC CLOTH,204,236,204,225.7,28633,20190328
521167,FRONT BUSS,5.85,5.85,5.85,5.85,50,20190328
521176,GANGOTRI TEX,1.63,1.63,1.63,1.63,300,20190328
521180,SUPER SPIN.,6.47,6.47,6,6,528,20190328
521194,SIL INVEST,172.3,177,172.3,175.85,1807,20190328
521200,SURYLAK.COTT,33,33,30.25,32.15,580,20190328
521206,SAMTEX FASH.,1.49,1.56,1.49,1.5,6278,20190328
521220,DAMOINDUS,41.4,42,40.55,41.1,2519,20190328
521222,SANBLUE,7.22,7.22,7.22,7.22,22500,20190328
521226,UNI ROYAL IN,9.75,9.8,9.75,9.8,449,20190328
521228,TATIA GLOB,0.25,0.25,0.24,0.24,3356,20190328
521242,KANDAGIRI SP,21.7,21.7,21.7,21.7,100,20190328
521244,CHITRA.SPIN.,10.93,10.93,10.93,10.93,9,20190328
521248,KITEX GARMEN,100.95,103.35,100.15,102.75,5590,20190328
522001,CRANEX LTD.,14.2,14.59,14.2,14.59,920,20190328
522004,BATLIBOI LTD,14.99,15.49,14.6,15.19,2074,20190328
522014,UNITED DRILL,116,116,108.1,113,1025,20190328
522017,FLUIDOMAT,106,113.5,105.2,110,1215,20190328
522029,WINDSOR MACH,69,70.25,66.5,68.2,856596,20190328
522034,SHANTHI GEAR,132.15,132.15,126.55,128.6,180,20190328
522036,MIVEN MACHIN,8.46,8.46,8.46,8.46,5,20190328
522064,HONDA SIEL,1102.6,1102.6,1082.05,1084.9,742,20190328
522073,HITECHGEAR,275.7,289.5,275.7,288.95,620,20190328
522074,ELGI EQUIP,244.45,245,244,244,278,20190328
522091,UV DER HORST,18.5,18.5,18.5,18.5,165,20190328
522101,KILBURN ENGG,42,47.7,42,46.55,3038,20190328
522105,BIRLA PRETEC,15.95,16.3,15.75,15.83,46121,20190328
522108,YUKEN INDIA,660,691,645,677.95,10359,20190328
522113,TIMKEN (I),583.95,584.3,565,565.95,1754,20190328
522122,VOITH PAPER,820.1,840,820.1,834,1050,20190328
522134,ARTSON ENG,39.95,39.95,38.55,39,684,20190328
522152,SOLITAIR MC,32.6,37.5,32.5,32.5,5373,20190328
522163,DIAMONPOWER,1.6,1.6,1.6,1.6,1013,20190328
522165,INDSIL HYD,63,63.1,60,62.3,18117,20190328
522183,ITL INDUSTRS,168,168,160.55,161.4,1194,20190328
522195,FRONTIER SPR,230,244.35,224,239.25,52017,20190328
522205,PRAJ IND.LTD,157,158.5,154.1,154.7,174378,20190328
522207,RASANDIK ENG,114.05,114.05,113.5,113.85,30,20190328
522209,YOGI SUNGWON,2.53,2.53,2.53,2.53,1000,20190328
522215,SWISS GLASS,190,190,180.15,180.15,3965,20190328
522217,GUJ APOIND,148.9,148.9,148.9,148.9,1,20190328
522229,TANEJA AERO.,33.65,35.6,32.7,34.35,20332,20190328
522231,CONART ENG.,27.1,27.1,27.1,27.1,100,20190328
522241,M.M.FORGINGS,545,546.6,545,546.3,50,20190328
522249,MAYUR UNIQ.,342,349.95,342,346.05,6584,20190328
522251,CENLUB INDUS,64.6,67.55,64.05,65.3,565,20190328
522257,RAJOO ENGIN.,29.35,29.5,28.8,29.1,28713,20190328
522261,DOLPHIN OFF.,48.3,48.3,47.2,47.5,8579,20190328
522263,JMC PROJECTS,120.05,124.9,119,121.35,4469,20190328
522275,GET&D,261,276.25,261,273.85,1678,20190328
522281,RAM RAT.WIRE,99.85,102.85,97.5,102.4,2494,20190328
522285,JAY NECO IND,5.42,5.98,5.42,5.61,30012,20190328
522287,KALPA.POWER,476,489,470.2,473.25,12587,20190328
522294,T & I GLOBAL,86.7,88.75,86.7,88.75,530,20190328
522295,CONTROL PRNT,261.65,270,261,267,304,20190328
522650,BEMCO HYDRAU,95.95,95.95,95.95,95.95,1,20190328
523007,ANSAL BUILD.,42.1,48.95,42.1,47.45,1403,20190328
523011,WEIZMANN LTD,41.3,41.3,39.4,39.4,89,20190328
523019,B.N.RATHI SE,22.2,22.3,22.2,22.25,170,20190328
523021,RISHITECH,40.3,43.45,40.05,40.15,1124,20190328
523023,SINCLAIR HOT,338,338,328,328.95,210,20190328
523025,SAFARI IND.,720.1,733.9,720.1,723.75,3234,20190328
523062,JJ FINANCE,16,16,16,16,4080,20190328
523100,COSMO FERR.,14.8,14.8,14.8,14.8,1000,20190328
523105,P.POLYSAC(NR,40.45,40.45,40.45,40.45,1,20190328
523116,SANCO TRANS,215.1,215.1,215.1,215.1,50,20190328
523120,ADOR MULTI.,34,34.25,34,34.25,300,20190328
523127,EIH ASSO.HOT,380,384,373.2,375.3,131,20190328
523144,MEDI CAPS,16.53,17.38,16.53,16.67,4993,20190328
523160,MORGAN CRU,1390.05,1463,1381,1450.85,394,20190328
523204,ABAN OFFSHO,59,60.45,57.2,58.1,15364,20190328
523207,KOKUYOCMLN,98.05,98.05,95.85,96.35,797,20190328
523229,BHARAT SEATS,87.3,91.5,87.3,87.7,9936,20190328
523248,MACHINO PLAS,127.45,130,127.45,130,218,20190328
523261,VENKEY'S (I),2340.05,2362,2312.65,2316.95,6570,20190328
523269,ADVANI HOTEL,69,71.95,69,69.25,545,20190328
523277,G.V.FILMS,0.45,0.48,0.45,0.45,85328,20190328
523283,SUPER HOUSE,120,123.75,120,122.5,1341,20190328
523301,TCPL PACK,394,396.9,351.2,357.75,1143,20190328
523319,BALMER LAWRI,186.8,187,184.5,185.65,3262,20190328
523323,KOVAI MEDI.,785.95,791.55,750.6,767.05,180,20190328
523329,ELDECO HOUS.,1486.05,1532.95,1486.05,1504.05,39,20190328
523367,DCMSHRIRAM,415,419,409.55,412.55,7061,20190328
523369,DCM SHR.IND,184,184,177.1,178.4,1755,20190328
523371,MAWANA SUGAR,43.95,46.35,43.95,44.4,11064,20190328
523384,MAH.RAS.APEX,115,127,115,116.95,1982,20190328
523385,NILKAMAL L,1432.25,1433,1411.5,1421.65,2483,20190328
523387,TRITON CORP.,0.19,0.19,0.19,0.19,2,20190328
523391,NAHAR POLY,36.4,36.65,36.4,36.55,71,20190328
523395,3M INDIA LTD,23685.05,24073.6,23685.05,23950.65,83,20190328
523398,JCHAC,1930,2045,1930,2009.6,371,20190328
523405,JM FINANCIAL,94,95.35,93.55,94.1,148905,20190328
523411,ADCINDIA,224.75,235.25,224.65,234.65,7,20190328
523415,COVENTRY COI,1.61,1.61,1.61,1.61,1000,20190328
523445,REL INDL INF,327,332,322,327,79539,20190328
523449,SHARP INDIA,27.15,29.9,27.1,27.65,6176,20190328
523457,LINDEINDIA,479.55,494,479.55,485.4,5324,20190328
523465,IND.BANK HSG,33.15,36.6,33.15,36,1525,20190328
523467,JAIMATA GLAS,0.37,0.37,0.35,0.36,32723,20190328
523475,LOTUS CHOC,21,21.75,19.55,21.55,1087,20190328
523483,PACIFIC IND.,120,122.7,120,122.45,222,20190328
523489,CMM HOSPITAL,12.36,12.36,11.21,12.36,8915,20190328
523519,UNI OFF AUTO,1.34,1.34,1.34,1.34,250,20190328
523523,RAINBOW PAP.,1.44,1.44,1.44,1.44,13940,20190328
523537,APM INDUS.,41.95,41.95,39.8,41.6,412,20190328
523539,PRECISION WR,194.95,198,192.3,193.55,1122,20190328
523550,KRYPTON IND,13.56,15.49,13.56,15.26,3816,20190328
523566,MARTIN BURN,40.25,40.25,38.25,39.9,259,20190328
523574,FEL,37.95,38.8,37.3,37.8,118575,20190328
523586,IND.TONERS,140.5,146.8,140,145.2,9254,20190328
523594,KUNSTSTOFFE,28.85,28.85,28.85,28.85,99,20190328
523598,SHIPP.CORPN,37.45,37.75,37.1,37.55,78563,20190328
523606,SIKA INTER.,153,153,153,153,3,20190328
523610,ITI LTD.,94.25,95.8,94.05,94.5,54433,20190328
523618,DREDGING COR,427.8,429.65,421.2,423.65,18236,20190328
523620,PHARMASIA,16,16.05,16,16.05,229,20190328
523628,PODDAR,470.05,490,433,441.35,1234,20190328
523630,NATIONAL FER,35.35,35.9,34.6,35.65,45893,20190328
523638,IP RINGS LTD,107,107.4,101,101.55,585,20190328
523642,PI INDUS.LTD,1030.9,1034.4,1018,1021.35,24853,20190328
523648,PLASTIBLEND,192,199.95,192,199.95,2,20190328
523660,WATERBASE,165.95,171.9,164,167.5,102771,20190328
523672,FLEX FOODS,58.25,59.2,58.15,58.25,2864,20190328
523676,GOLKUNDA DIA,12.61,13.24,12.61,13.24,56105,20190328
523694,APCOTEX IND,516.35,516.35,512.1,512.15,195,20190328
523696,FORTIS MLR,55.1,55.1,55.1,55.1,2782,20190328
523704,MASTEK LTD,427,443.65,426.2,439.4,7854,20190328
523708,EIMCO ELECON,395,400,384,384,69,20190328
523710,SAYAJI HOTEL,248,248,235.1,247.95,128,20190328
523716,ASHIANA HOU,119,119.15,115,115.4,1281,20190328
523724,VIJAY SHA.BU,5.37,5.45,5.37,5.45,1957,20190328
523732,ECO BOARD IN,2.26,2.26,2.26,2.26,925,20190328
523736,DVL,93,94.85,90.6,90.6,1898,20190328
523754,MAHEPC,105.2,115,105.2,109.75,22826,20190328
523756,SREIINFRA,28.9,29.8,28.35,29.45,151262,20190328
523768,GUJ.BOROSIL,93.5,95.1,93.5,95,19432,20190328
523782,MITSHI,28.3,30.3,28.3,30.3,6755,20190328
523792,MAZDA LTD,430,446.4,430,436,1010,20190328
523796,VICEROY HOTE,3.72,3.72,3.72,3.72,13847,20190328
523826,SOVEREIGN DI,5.71,5.71,5.71,5.71,250,20190328
523828,MENON BEAR.,85.8,86,83.35,83.55,2294,20190328
523838,SIMPLX INFRA,177.15,184,175.45,177.65,3357,20190328
523840,INN.TECH.PAC,28,28.95,27,27.5,15166,20190328
523842,SUPER TANNER,2.35,2.35,2.24,2.24,8874,20190328
523850,AXTEL INDUS.,120.6,122,119.5,120.75,1792,20190328
523862,PIFL,4,4,4,4,100,20190328
523874,PRECI CONTNR,0.19,0.19,0.19,0.19,300,20190328
523896,APIL,22.8,22.8,22.8,22.8,10,20190328
524000,MAGMA FIN,117.95,121.8,116.95,119.5,51628,20190328
524013,HIND.FLUROCA,16.2,16.25,16.15,16.15,1350,20190328
524019,KINGFA,659.7,690,646,676.05,4082,20190328
524031,PATIDAR,2.77,2.95,2.77,2.81,120,20190328
524037,RAMA PHOSPH,85,87,84.1,85.6,2349,20190328
524051,POLYPLEX,507,524.2,507,510.4,2209,20190328
524075,ALBERT DAVID,399.25,402.5,391.15,400.05,247,20190328
524080,HAR.LEATHER,25,25,25,25,100,20190328
524084,MONSANTO (I),2585,2598,2582,2597.85,94,20190328
524091,ACRYCIL LTD.,115,115,112.15,112.15,1062,20190328
524109,KABRA EXTR,86.75,87.05,86.7,86.7,255,20190328
524129,VINYL CHEM,76.05,76.9,76,76.25,687,20190328
524136,PEE CEE COSM,100,100.8,97.05,100.8,510,20190328
524164,IOL CHEM PH,178.5,193.6,176.5,192.65,147495,20190328
524174,KESAR PETRO,10.25,10.25,9.85,10.02,121392,20190328
524200,VINATI ORG.,1645.65,1646.8,1617.4,1633.95,1318,20190328
524202,LACTOSE(I),32.2,34.45,32.2,32.6,7299,20190328
524208,AARTI INDUST,1585,1587.5,1538,1548.4,7408,20190328
524210,PENTOKEY ORG,12.5,12.5,12.5,12.5,42,20190328
524212,WANBURY LTD,23.2,24.4,22.5,23,4461,20190328
524218,RESONANCE,21.1,22.85,21.1,22.8,7890,20190328
524226,GUJ AMB EXP,224.85,224.85,216.1,217.05,4170,20190328
524230,RASHTR.CHEM.,59.8,60.2,58.8,59.15,378132,20190328
524280,KOPRAN LTD.,39.4,40.75,39.4,39.9,38007,20190328
524288,AIMCO PESTI.,126.95,128.5,123,125.4,1325,20190328
524322,KABRA DRUGS,0.54,0.54,0.54,0.54,500,20190328
524324,SEYAIND,465,470,451.05,464.25,8196,20190328
524330,JAYANT AGRO,178,186.4,178,182.45,1437,20190328
524332,BCLIL,97,104,97,99.65,24718,20190328
524336,SH.HARI CHEM,32.85,32.85,30.45,30.45,1022,20190328
524342,INDOBORAXC,401,410.05,400.9,403.75,1874,20190328
524348,AARTI DRUGS,652.1,654,642,646.1,1717,20190328
524370,BODAL CHEM,124,126.9,124,126.6,55456,20190328
524372,ORCHIDPHAR,5.7,5.75,5.23,5.6,27538,20190328
524394,VIMTA LABS,190.15,203.95,190,196.95,4781,20190328
524400,ISHITA DRUGS,14.65,14.65,14.65,14.65,1000,20190328
524404,MARKSANS,24.6,25.1,24.55,24.8,94878,20190328
524408,UNIV.STARCH,41.35,45.55,41.35,45.55,2223,20190328
524412,AAREY DRUGS,28.25,28.9,28.25,28.8,4955,20190328
524440,CAMEX LTD,31.5,31.5,30.35,30.5,3077,20190328
524444,KAVITIND,38,39.4,37.5,37.7,4377,20190328
524458,INDOEURO,12.12,12.12,12.12,12.12,1,20190328
524470,SYNCOM FORM.,1.12,1.12,1.08,1.1,339567,20190328
524480,RIDHI SIDHI,324.95,325,317,325,1820,20190328
524494,IPCA LAB LTD,919.75,970,914.85,959.45,11624,20190328
524500,KILITCH DRUG,197.3,200,193.1,198.85,6945,20190328
524506,CORAL LAB.,323.8,323.8,315.05,317.55,233,20190328
524518,KREBS BIOCHM,111,114.75,107.05,114.75,45,20190328
524520,KMC SHIL,15.21,15.6,15.1,15.33,11967,20190328
524522,LAFFANS PETR,20.15,20.15,20.15,20.15,1,20190328
524534,BHASKAR AGRO,20.45,20.45,20.45,20.45,620,20190328
524542,SUKJIT STRCH,256.9,260,247.1,259.4,13830,20190328
524558,NEULAND LAB.,607.8,644,599.5,613.05,12949,20190328
524564,GAYATRI BIO,2.2,2.2,2.2,2.2,1584,20190328
524570,PODDAR PIGM.,173,184.25,173,177.55,1242,20190328
524576,VIVID IND,41.2,41.2,39.05,39.95,2314,20190328
524580,PRIYA LTD.,38.8,38.8,38.8,38.8,1,20190328
524582,TIRUPATI STA,40,40,36.75,37.55,490,20190328
524594,ASHOK-ALCO,56.7,56.7,53.55,53.7,5771,20190328
524598,AKSHARCHEM I,327.85,335,325.05,330.3,626,20190328
524610,RATHI GRAPH.,3.78,3.78,3.78,3.78,22,20190328
524632,SHUKRAPHAR,34.85,34.85,34.85,34.85,100,20190328
524634,ALU FLUORIDE,124.8,127.75,124,127.75,16128,20190328
524640,ARCHITORG,14.13,14.13,13.33,13.52,2356,20190328
524648,INDO AMINES,98,98,92.1,93.4,13587,20190328
524652,IND.SWIFT LT,5.38,5.38,5.37,5.37,41,20190328
524654,NATURAL CAPS,60.55,66.35,60.55,64,1903,20190328
524663,BH.IMMUN&BIO,7.99,7.99,7.11,7.31,104319,20190328
524667,SOTL,1186.4,1194,1171,1191.8,263,20190328
524669,HESTER BISC,1569,1600,1569,1579.7,2314,20190328
524687,BASANT AGRO,4.05,4.24,3.94,3.99,19367,20190328
524699,KILBURN CHEM,27.1,27.1,27.1,27.1,1963,20190328
524703,SANDU PHARMA,22.5,22.5,21.75,22,270,20190328
524709,NACLIND,29.1,29.9,29,29.9,2614,20190328
524711,VISTA PHARMA,19.6,20.5,18.65,19.75,86908,20190328
524715,SUN PHARMA.,467.8,479.9,465.05,475.75,527323,20190328
524717,TITAN BIOTEC,44,45.05,44,45.05,880,20190328
524727,SDL,26.75,26.75,26.75,26.75,1,20190328
524731,JENBURKT PH.,500.1,502.3,492,494.95,2271,20190328
524735,HIKAL LTD.,171.35,174.85,169,171.8,85305,20190328
524742,CAPLIN POINT,411.9,411.9,400.4,401.8,6659,20190328
524748,LINK PHARMA,22.35,25.3,22.35,24.6,1317,20190328
524758,WINTAC LTD,205,205,200.4,200.45,201,20190328
524764,NUTRA,15.39,15.45,14.65,14.69,5648,20190328
524768,EMMESSAR BIO,16.65,17.85,16.55,17.85,715,20190328
524774,NGL FINE CHM,448.5,460,435.15,460,1765,20190328
524790,EVEREST ORG.,160.5,168,160,167,1415,20190328
524804,AUROB.PHARMA,774.5,777.3,766.05,770.1,52158,20190328
524808,PHYTOCHEM I.,30,31.5,28,30.3,2505,20190328
524816,NATCO PHARM,561.95,570,560,565.75,12221,20190328
524818,DYNAMIC IND.,81.9,82,78.6,79.55,676,20190328
524820,PANAMA PETRO,121.85,125,120.5,124.3,917,20190328
524824,BAL PHARMA,69.95,71,69.6,70.05,1063,20190328
524828,BDH INDUS.,74,76.9,73.5,76.7,1078,20190328
526025,GLOBUS CON,7.87,7.87,7.87,7.87,200,20190328
526043,POLYMECH.MCH,33,33,33,33,45,20190328
526073,GALAXY BEAR.,122.7,122.7,122.7,122.7,100,20190328
526093,SATVAH.ISPAT,7,7.2,6.76,7.08,15513,20190328
526095,RAVILEELA GR,10.88,12.02,10.88,12.02,560,20190328
526115,KARAN WOO-SN,2.86,2.86,2.86,2.86,1000,20190328
526117,SHERVANI IND,618,620,606,616.6,268,20190328
526133,SUPERTEX IND,2.65,2.89,2.65,2.89,466,20190328
526137,SHETRON LTD,33,33,30.55,30.7,17,20190328
526139,TRANSGENE BI,4.05,4.05,3.97,4,12816,20190328
526143,MPL,7.2,7.39,7.13,7.16,3300,20190328
526159,NIKHIL ADHSV,127,127,126.05,126.45,39,20190328
526169,MULTIBASE I,398.9,402,391,394.4,2856,20190328
526173,ANDREW YULE,18.75,19,18.55,18.85,30846,20190328
526179,LUDOLOW JUTE,64,64,61.1,61.35,2518,20190328
526225,BLOOM DEKOR,14.1,16.5,14,14.49,5430,20190328
526227,FILATEX INDI,47.55,47.95,46.8,47.1,99761,20190328
526235,MERCATOR,6.32,6.77,6.31,6.77,62389,20190328
526241,AMRAPALI IND,4.25,4.25,4.01,4.01,1400,20190328
526247,PREMIER EXPL,230,247.95,230,245.2,686,20190328
526263,MOLD-TEK TEC,47,48.45,47,47.65,895,20190328
526269,CRESTCHEM LT,15,15,14.75,14.75,240,20190328
526299,MPHASIS LTD,948.05,975.9,941.15,961.65,19853,20190328
526301,MEDINOVA DIA,26.5,27.5,26.5,26.55,823,20190328
526315,DIVYA.GRANIT,97,102.75,97,97,1120,20190328
526355,DURO PACK,11.15,11.15,11.15,11.15,200,20190328
526365,SWARNASA,12.4,12.4,11.5,12.3,2324,20190328
526367,GANESH HSG.,59,59.85,58.05,58.5,3442,20190328
526371,NMDC LTD,103.05,103.9,100.8,101.5,288000,20190328
526373,CINDRELLA HT,17.06,17.06,17.06,17.06,115,20190328
526381,PAT INT LOG,46.95,46.95,46.1,46.65,1984,20190328
526397,ALPHAGEO (I),519.95,520,501,502.1,5254,20190328
526407,RIT PRO IND,13.5,13.5,12.9,13.05,8330,20190328
526409,KKALPANAIND,20,20.4,18.65,18.65,6411,20190328
526415,OK PLAY (I),39.05,43.05,39.05,43.05,9539,20190328
526423,KRITI INDUS.,29.95,30,29.2,29.35,2599,20190328
526433,ASM TECHNOLO,111.9,111.9,104.05,107.8,131,20190328
526435,PERFECTPAC,168,168,160,160,200,20190328
526471,WINSOME BREW,3.96,3.96,3.96,3.96,1400,20190328
526479,SKY INDUST.,33.2,33.2,32.3,32.45,425,20190328
526481,PHOENIX INT.,16.5,16.5,16.25,16.5,464,20190328
526492,RISHIROOP,56.7,56.7,52.05,53.45,1337,20190328
526494,PROMACT,6.5,6.5,6.5,6.5,100,20190328
526500,STR GRE WOO,8.85,8.85,8.85,8.85,58,20190328
526519,ALPINE HSG.,17.5,17.5,14.4,16.1,1808,20190328
526521,SANGHI IND.,59.8,60.2,59.25,59.65,4298,20190328
526525,WORLDWIDE LE,14.5,14.5,14.5,14.5,10,20190328
526538,MAXIMAA SYST,4.24,4.29,4,4.26,6120,20190328
526544,SCANP GEOM,31.5,31.75,31,31.6,20176,20190328
526546,CHOKSI LABOR,13.22,14.25,13.2,13.5,2761,20190328
526550,CCHHL,6.4,6.93,6.4,6.75,7685,20190328
526568,LONGVIEW TEA,17.44,17.44,17.44,17.44,90,20190328
526576,TECHIN,5.75,5.75,5.75,5.75,1721,20190328
526582,TPL PLAST,139,143.5,137.7,140.6,1437,20190328
526586,WIM PLAST LT,574.95,575,555,565.9,2760,20190328
526588,PHOTOQUIP(I),23.75,23.75,23.75,23.75,562,20190328
526596,LIBERTY SHOE,151.4,157.4,151,155.15,28627,20190328
526604,LIPPI SYSTEM,11.5,11.5,11.5,11.5,100,20190328
526608,ELECTROTHERM,182.1,190,180.9,185.65,4683,20190328
526612,BLUE DART EX,3421.9,3620,3416.5,3537.25,229,20190328
526616,NAT.PLASTIC,36.95,36.95,34.5,35.3,3670,20190328
526622,MFL INDIA,0.19,0.19,0.19,0.19,100,20190328
526640,ROYALE MANOR,11.02,11.02,10.5,10.51,8010,20190328
526642,MIRZA INTER,54.4,55.8,54.35,54.85,49534,20190328
526650,TOURISM FINA,119.55,121.75,117.9,119.2,48686,20190328
526654,THAKKERS DEV,68,68.1,68,68.1,200,20190328
526666,BHARTIYA INT,250,254.15,241,254,110,20190328
526668,KAMAT HOTELS,49.9,52.6,49.45,50.7,7236,20190328
526689,FENOPLAS.LTD,32,32,32,32,10,20190328
526703,ECOPLAST LTD,103,106.7,101.05,106.45,791,20190328
526705,ELEGANT MARB,108.9,108.9,108.85,108.85,2,20190328
526711,ADARSH PLANT,4.28,4.28,4.28,4.28,1,20190328
526717,GOPALA POLY.,59,61.85,55,55.45,46763,20190328
526721,NICCO PARKS,30.4,30.4,29.25,29.5,205,20190328
526723,NTC INDUST,43.25,43.25,43.1,43.1,12,20190328
526725,SANDESH LTD.,752.5,770,745.15,760,178,20190328
526727,GARNET CONST,12.8,13,12.5,12.96,4725,20190328
526729,GOLDIAM INT.,74.3,75.95,74.1,75.8,1388,20190328
526731,BRIGHT BROS.,60.1,65,60.1,63.75,1178,20190328
526737,CORPOR COUR,11.5,11.5,10.5,11.5,1162,20190328
526739,NARMADA GEL,126.95,128,122.2,127.85,204,20190328
526747,P.G.FOILS,76,81.8,76,81.8,1147,20190328
526751,GRATEX INDS.,10.5,10.5,10.45,10.45,1229,20190328
526755,VELAN HOTELS,4.85,5.19,4.15,5.12,991,20190328
526761,HOWARD HOTEL,6.56,6.56,6.56,6.56,300,20190328
526775,VALIANT COMM,27.9,29,27.9,28.7,840,20190328
526783,DR.AGAR.EYE,360,360,350.3,360,142,20190328
526797,GREENPLY IND,154.5,155.75,151,151.7,8364,20190328
526799,UNION QUALIT,49.65,49.65,49.65,49.65,1,20190328
526801,PSL LTD,1,1.04,1,1,5637,20190328
526807,SEAMEC LTD,424,426.75,421.2,426.55,300,20190328
526817,CHEVIOT CO.,670.05,677.7,665.05,666.5,2019,20190328
526821,DAI-ICHI KAR,210.1,214.2,202.05,209.65,553,20190328
526827,SPICE ISLAND,15.75,15.75,15.05,15.05,26,20190328
526829,CONFI PETRO,37.85,38.5,36.85,38.15,411365,20190328
526839,SHELTER,10.5,10.5,10.5,10.5,101,20190328
526843,ATLANTADEV,0.76,0.76,0.76,0.76,1013,20190328
526849,BANARAS BEAD,51.3,56.25,48.2,50.55,12607,20190328
526853,BILCARE LTD.,27.4,27.4,26.4,26.55,6520,20190328
526859,INTER ST.FIN,0.36,0.36,0.36,0.36,3500,20190328
526861,RISHI LASER,20.1,21,20.1,20.55,3751,20190328
526881,63MOONS,77.65,80.85,77.65,79.5,65080,20190328
526885,SARLA PER F,25.5,25.5,25.1,25.2,2150,20190328
526899,HFIL,8.21,9.03,8.21,9.03,22066,20190328
526905,PADMAIND,108,108,100,104.75,135,20190328
526917,CHD DEV LTD,6.98,6.98,6.56,6.6,49984,20190328
526921,21ST CEN.MGM,18.8,18.8,18.8,18.8,3000,20190328
526927,DION,4.75,4.75,4.33,4.33,555,20190328
526931,HARIYANA SH.,61.3,61.3,59,59,237,20190328
526945,TYROON TEA,31.75,31.75,31.75,31.75,17,20190328
526947,LA-OPALA RG,212.9,218.7,210.95,217.45,946,20190328
526951,GOLDEN LAMIN,731.75,751,728,749.85,5172,20190328
526953,VENUS REMEDI,33.2,33.25,33,33.1,2682,20190328
526957,UDL,22.8,22.8,21.65,22,59618,20190328
526965,GUJ.CRAFT IN,31.35,31.35,31.35,31.35,5,20190328
526971,DHOOT I.FIN.,34.9,34.9,32.25,32.5,936,20190328
526981,SHRI BAJRANG,15.3,16.8,15.15,15.85,184,20190328
526987,URJA GLOBAL,2.81,2.89,2.77,2.79,543086,20190328
527001,ASHAPURA LTD,28.5,29.4,27.6,28.3,12582,20190328
530001,GUJ.ALKALI,497,511.5,494.5,496.8,10230,20190328
530005,INDIA CEM.,101.75,103.15,101.5,102.35,502887,20190328
530007,JK TYRE IND,90.5,90.5,89.4,89.95,41007,20190328
530011,MANGLR.CHEM,40.3,41.3,39.55,39.9,15929,20190328
530017,STD.INDUST.,14.7,15,14.5,14.98,5750,20190328
530019,JUBILANT,651.1,676,650,654.6,159593,20190328
530023,THEINVEST,164,164,163,163.05,42,20190328
530043,ACKNIT IND,84.95,90,84.55,89.75,203,20190328
530045,TITAN SECUR.,4.51,4.51,4.51,4.51,200,20190328
530047,MOHOTAIND,36.35,36.35,34.8,35,2907,20190328
530067,CSLFINANCE,303,303,295,302,560,20190328
530073,SANGHVI MOVE,105,110.35,105,109.6,1369,20190328
530075,SELAN EXPLOR,179.6,181.9,178.4,181.2,2772,20190328
530077,FRESHTROP FR,152,157.7,152,154.9,5358,20190328
530079,FAZE THREE L,50.05,51.5,48.65,48.65,276,20190328
530095,PRADHIN,77,77.3,75.5,77,1648,20190328
530111,RAJ PACKAGIN,26.05,27,24.05,25.5,1683,20190328
530117,FAIRCHEM,448.15,464.45,443.1,458.05,2872,20190328
530125,SAMRAT PHARM,61.9,68.95,61.9,66.4,3276,20190328
530127,NPR FINANCE,24.3,24.3,21,21,1660,20190328
530129,NILE LTD.,332.8,342,327.9,331.75,1363,20190328
530131,UDAIPUR CEME,14.36,14.49,13.6,14.2,75663,20190328
530133,AMCO INDIA L,23,23,23,23,5,20190328
530135,OPTIEMUS,97,97.3,92.1,95,17380,20190328
530145,KISAN MOULD.,52.2,52.2,47.75,47.75,47535,20190328
530151,VIJAY TEXTIL,28.5,28.5,26.55,27.15,3783,20190328
530163,KERALA AYUR,63.4,65.95,63.4,64.9,853,20190328
530169,MOHIT PAPER,9.7,9.71,9.01,9.05,4326,20190328
530177,SPS INTL.,17.9,18.8,17.9,18.8,2117,20190328
530185,SURAT TEXT.,3.03,3.1,2.87,2.93,353926,20190328
530187,ATHARV ENT,1.82,1.82,1.7,1.82,38426,20190328
530191,CHROMATIC IN,0.9,0.91,0.9,0.91,9179,20190328
530199,THEMIS MEDIC,290,297.9,290,297.9,41,20190328
530201,KALLAM,17.85,17.85,15.85,16.05,8698,20190328
530207,BRAWN BIO,36.9,36.95,36.9,36.9,342,20190328
530213,FORTUNE INT.,10.4,10.4,10.4,10.4,20357,20190328
530215,KINGSINFRA,22,22,20.1,20.5,1083,20190328
530233,AURO LAB.,57.9,59.4,56.75,59.3,457,20190328
530239,SUVEN LIFE S,265.9,267.9,260.8,262.05,18905,20190328
530243,MANGALYA SOF,0.67,0.67,0.67,0.67,1,20190328
530249,BRIDGE SECUR,6.51,6.51,6.51,6.51,100,20190328
530251,RISA INTL,0.54,0.54,0.53,0.53,9836,20190328
530255,KAY POW PAP,2.93,2.93,2.93,2.93,1218,20190328
530267,SABOO BROS.,12.02,12.02,12.02,12.02,5,20190328
530299,KOTHARI PROD,83.2,84,83.05,83.1,366,20190328
530305,PICCADILY AG,9.95,10.54,9.9,10,4156,20190328
530307,CHAMANLAL SE,86,87,84,85.4,57413,20190328
530309,CHANDRA PRAB,14.55,14.55,14.3,14.3,1200,20190328
530313,KIMIABL,37,37.5,34.3,37.3,245,20190328
530315,HIND.TIN WRK,54.85,54.85,53,53.45,15666,20190328
530317,GODAVARI DRU,23.6,23.6,21.3,22.3,1118,20190328
530331,PREMCO GLOB.,145,145,140,140.85,1234,20190328
530343,GENUS POWER,29.45,29.85,28.8,29.05,54726,20190328
530355,ASIAN OILFIE,63.55,66,63.55,65.05,26841,20190328
530357,KBS INDIA,4.57,4.57,4.57,4.57,1500,20190328
530363,UGAR SUGAR,15.2,16.5,15.2,16.1,8913,20190328
530365,ORIENTBELL,174,174.05,172,173.65,282,20190328
530367,NRB BEARINGS,188.05,192.75,188.05,192.1,2168,20190328
530377,NILA INFRA.,8.25,8.3,7.91,8.15,26927,20190328
530381,PETRON ENGG.,19.65,19.65,18,18.45,2210,20190328
530405,JINDAL CAP.,7,7,7,7,179,20190328
530419,SUMEDHA FISC,19,19.85,19,19.7,1768,20190328
530427,CHOKSI IMAG,18.4,18.4,16.1,17.35,3212,20190328
530429,ASHISH POLY.,9.49,9.49,9.01,9.01,23116,20190328
530431,ADOR FONTECH,101.5,104.9,101.05,103,3855,20190328
530433,SHIVA FERT.,38.8,40,36.2,38.7,1457,20190328
530449,RUNGTA IRRIG,20.05,20.05,19.1,19.1,1275,20190328
530459,VALSON INDUS,28.3,28.3,27.3,27.75,1161,20190328
530461,SABOO SODIUM,7.96,7.97,7.46,7.9,10694,20190328
530477,VIKRAM THERM,71.15,75,71.15,75,650,20190328
530499,A.K.CAPITAL,324.05,333,324,326,280,20190328
530517,RELAXO FOOT.,765,769.8,760,762.4,1385,20190328
530521,VIRAT INDUS.,60.3,64.45,60.1,62.9,1614,20190328
530533,TERAI TEA CO,37,38.85,37,38.85,165,20190328
530543,MARG LTD,18.16,19.04,18,19.04,28197,20190328
530545,COSCO INDIA,156.1,174.9,156.1,169.6,1124,20190328
530549,SHILPA MEDIC,342,347.45,340,344.15,9472,20190328
530555,PARAMOUNT CO,11.15,11.45,11.07,11.16,14420,20190328
530557,NCL RESEARCH,0.33,0.33,0.33,0.33,3827,20190328
530571,EXPLICIT FIN,2.25,2.25,2.25,2.25,10320,20190328
530579,UYFINCORP,3.87,4.21,3.74,3.74,9918,20190328
530585,SWASTIK INV,75.2,75.3,75.2,75.3,21,20190328
530589,PRIMA PLASTI,94,95,89.65,93.85,79475,20190328
530609,CARNATION IN,10,10.09,9.6,9.61,2300,20190328
530617,SAMPRE NUTRI,32.5,32.5,29.5,29.5,216,20190328
530621,AAIL,37.9,38.85,37.9,38.85,1037,20190328
530627,VIPULORG,183,183,176,177.35,3577,20190328
530655,GOODLUCK,65.95,66.25,64.05,65,2119,20190328
530663,GOYAL ASSO.,2.75,2.75,2.75,2.75,5,20190328
530665,ZENITH HEALT,2.21,2.22,2.21,2.22,30452,20190328
530675,YORK EXPORTS,8.67,8.67,8.67,8.67,200,20190328
530689,LYKISLTD,22.4,22.4,22.4,22.4,339,20190328
530695,PRIME PROP,22.7,22.7,21.1,22.25,581,20190328
530697,ZENLABS,55.95,55.95,53,54.85,13,20190328
530699,RAJRAYON,0.19,0.19,0.19,0.19,600,20190328
530711,JAGAN LAMPS,12.4,12.4,12.4,12.4,300,20190328
530713,AJEL,6.3,6.3,6.3,6.3,60,20190328
530721,ANGIND,1.03,1.03,0.98,0.98,13600,20190328
530759,STERL.TOOLS,285.8,292.05,278,286.15,3375,20190328
530773,IVRCL LTD,0.85,0.88,0.84,0.85,156972,20190328
530789,CEEJAY FINAN,99.5,99.5,99.5,99.5,18,20190328
530803,BHAGIL,266,273.75,262.8,268,286,20190328
530805,OIVL,18.35,18.35,18.35,18.35,21135,20190328
530807,REGA REALTY,17.9,17.9,17.9,17.9,100,20190328
530809,BNR UDYOG,19.65,19.65,19.65,19.65,5,20190328
530813,KRBL LTD.,354.05,358,336.35,342.15,12152,20190328
530815,REFNOL RESIN,19.1,19.25,19.1,19.25,1455,20190328
530821,SSPDL LTD,32.65,33,31,31.35,2706,20190328
530825,DAIKAFFIL CH,38.5,38.8,36.5,37.65,1581,20190328
530829,CIL SECURITS,13.25,13.5,13.25,13.5,1265,20190328
530839,CLIO INFOTEC,2.08,2.08,2.08,2.08,374,20190328
530843,CUPID LTD,137.8,147.3,137.5,140.6,6575,20190328
530845,SUNSHIELD CH,167,167,159,163.4,13,20190328
530853,HIPOLIN LTD.,23.5,23.5,23.5,23.5,1000,20190328
530859,COSBOARD IND,5.01,5.01,5.01,5.01,104,20190328
530867,SFLINTER,0.7,0.7,0.7,0.7,101,20190328
530871,CHEMBOND CHM,306.95,310,297.2,305.05,1624,20190328
530879,CIFL,140.75,140.75,130.05,130.05,10,20190328
530883,SUPER CROP.,23,23.8,22.4,23.55,54202,20190328
530885,FIVECORE,2.1,2.1,2.09,2.09,18000,20190328
530889,ALKA INDIA,0.19,0.19,0.19,0.19,513,20190328
530897,N.G.IND.LTD.,61.5,64.5,61.5,64.25,1002,20190328
530931,STANPACKS(I),4.81,4.81,4.81,4.81,150,20190328
530943,SRI ADHIKARI,4.75,4.97,4.71,4.97,1090,20190328
530951,RAMINFO,46.5,46.5,46.3,46.3,2639,20190328
530953,SUNIL AGRO F,25.3,26.25,24,24.2,492,20190328
530959,DIANA TEA CO,15.42,15.42,14.51,14.95,4406,20190328
530961,VIKASECO,10.25,10.45,10.09,10.35,67063,20190328
530965,INDIAN OIL,161.6,164,160.6,161.65,565701,20190328
530977,SKCIL,45,45,39,40.5,181,20190328
530979,INDIA HOME,70.2,70.2,68,69,640,20190328
530991,ROOPA INDUS,10.44,10.44,10.44,10.44,2000,20190328
530999,BALAJI AMINE,508,510.75,484,489.65,5018,20190328
531025,VISAGAR FIN,0.32,0.32,0.32,0.32,630,20190328
531027,LIBORD SEC,8,8,8,8,200,20190328
531041,COMPETENT AU,170.9,175,166,171,2391,20190328
531067,CONTIL I LTD,7,7,6.98,6.98,100,20190328
531082,ALANKIT,31,32.55,30.9,32.45,150820,20190328
531083,NIHAR INFO,11,11,11,11,30,20190328
531092,OM MET INFRA,32.5,32.95,31.55,31.95,1782,20190328
531109,ISHAN DYES,35.3,35.3,32.75,33.55,1691,20190328
531111,GOTHI PLASCO,7.76,7.76,7.76,7.76,100,20190328
531120,PATEL ENGG.,25.2,25.8,25.1,25.15,14008,20190328
531129,INANI MARBLE,21.1,22.15,21.1,21.35,1393,20190328
531146,MEDICAMEN BI,465.1,484.7,465.1,475.7,9404,20190328
531147,ALICON,590.7,603.85,584.35,597.85,73,20190328
531153,DILIGENT,7.57,7.57,7.57,7.57,10,20190328
531161,ABM KNOWLEDG,58.05,60,58.05,60,51,20190328
531162,EMAMI LTD.,399.25,405.2,394,397.45,8165,20190328
531163,KEMISTAR,32.5,32.5,32.5,32.5,100,20190328
531169,SKP SECURE.,50.05,50.05,50.05,50.05,11,20190328
531173,SYSCHEM (I),8.58,9,8.4,8.98,1444,20190328
531175,BLS INFOTE,0.19,0.19,0.19,0.19,5000,20190328
531179,ARMAN FIN,382,387.85,379.05,382.75,161,20190328
531201,SHILCHAR TEC,326.25,335,326,327.25,1129,20190328
531209,NUCLE.SOFT E,339.95,342.8,338.1,340.8,385,20190328
531211,WELLNESS,8.92,8.92,8.4,8.77,18400,20190328
531212,NALIN LEASE,14.18,14.18,14.18,14.18,25,20190328
531213,MANAP FIN,121.75,126.6,121.75,125.9,343702,20190328
531215,RTS POWER CO,38,38.45,38,38.2,4690,20190328
531216,COMFORT INTE,7.4,7.4,7.03,7.15,6772,20190328
531223,ANJANI SYNT.,17.8,17.8,16.35,16.35,256,20190328
531233,RASI ELECTRO,4.43,4.43,4.16,4.2,10220,20190328
531234,VICTORY PAPR,31.1,31.1,30.25,30.5,533,20190328
531241,LINC PEN &PL,202.15,202.15,186.25,188.15,1247,20190328
531253,INDIA GELAT.,89,89,88.95,89,108,20190328
531255,PARAGON FIN.,11.87,13.09,11.87,12.02,651,20190328
531257,PRATIKSHA CH,4.94,4.94,4.94,4.94,10,20190328
531266,VST TILLERS,1312.45,1327.55,1305,1310.6,362,20190328
531273,RADHE DEVLOP,11.6,12.49,11.6,12.01,2515,20190328
531278,ELIXIR,36.45,36.45,35.8,35.85,40,20190328
531287,NAT PLASTIC,34.7,34.7,32.55,34.5,171,20190328
531289,NATFIT,128.85,128.85,116.05,116.85,886,20190328
531306,DHP INDIA LT,557.95,560,548,559.05,999,20190328
531307,SRK INDUS,0.47,0.5,0.47,0.5,3998,20190328
531328,KRETTOSYS,7.5,7.65,7.5,7.65,10459,20190328
531334,VIKALP SEC.,11.07,12.23,11.07,12.23,1001,20190328
531335,ZYDUS WELL,1316.15,1327,1279.05,1289.5,759,20190328
531337,IRISMEDIA,42.6,43,42,42.1,685294,20190328
531344,CONTAIN.CORP,519,519,501.3,511.85,14431,20190328
531349,PANACEA BIOT,168.75,205.25,164,205.2,113644,20190328
531352,PEETI SECURT,9.5,9.5,9.5,9.5,50,20190328
531358,CHOICE INT.,65.4,67.65,65.4,66.1,6050,20190328
531359,SHRIRAM ASSE,166,166,166,166,1,20190328
531364,AQUAPIV,19.5,19.5,19.31,19.31,450,20190328
531373,BYKE HOSP,28.55,28.75,27.5,28.4,13040,20190328
531381,ARIHANT FOUN,26.55,32.4,26.5,32.4,987,20190328
531390,UPSURGE INV.,18,19,18,18.98,20450,20190328
531395,PADAM COTTON,10.27,10.27,10.27,10.27,502,20190328
531397,POLYCON INT.,9,9,9,9,1000,20190328
531398,SOURCENTRL,43.05,43.05,39.75,43.05,920,20190328
531400,ALMONDZ GLO,22.2,24.55,22.2,23.55,1442,20190328
531404,ZICOM ELECTR,4.43,4.88,4.43,4.47,45900,20190328
531411,TUNI TEXTILE,0.21,0.21,0.2,0.2,70610,20190328
531412,RADIX IND,75.65,75.75,75.6,75.75,274,20190328
531417,MEGA CORPN.,0.33,0.34,0.33,0.34,6500,20190328
531426,TAMIL.NEWSPR,209.75,210.65,204.1,205.25,3770,20190328
531431,SHAKTI PUMPS,379.95,388.9,379.9,383.75,3079,20190328
531437,PWASML,30.1,31.95,30.1,31.85,1041,20190328
531439,GOLDSTONE EN,12.86,12.87,12.15,12.3,2445,20190328
531448,SAFAL SECURI,0.95,0.95,0.95,0.95,100,20190328
531453,MOHIT INDUS.,8.67,8.7,7.9,8.7,180,20190328
531454,POLYLINK POL,15.35,15.5,14.46,15.5,402,20190328
531456,MINAXI TEXT.,0.79,0.79,0.79,0.79,1530,20190328
531460,CONTI.CONTRL,3.92,3.92,3.56,3.92,1540,20190328
531463,GBLINFRA,2.25,2.25,2.21,2.21,734,20190328
531471,DUKE OFFSHOR,21.5,22,20.5,21,9672,20190328
531472,CYBELE IND,14,14,14,14,388,20190328
531489,CG-VAK SOFTW,45,45,41.5,43,1504,20190328
531495,BLUECOAST,63.25,63.25,63.25,63.25,116,20190328
531496,OMKAR OVERSE,0.73,0.73,0.73,0.73,101,20190328
531497,MADHUCON PRJ,7.65,7.65,7.65,7.65,5674,20190328
531499,SYBLY INDS.,3.81,3.81,3.81,3.81,225,20190328
531500,RAJESH EXPO.,670,675,665.25,672.65,48721,20190328
531502,ESAAR (I)LTD,1.3,1.3,1.3,1.3,14342,20190328
531508,EVEREADY (I),194,198,193.25,194.85,14099,20190328
531512,ORIENT TRADE,38.75,38.75,35.5,37.55,21476,20190328
531518,VIKASPROP,11.44,11.44,11.44,11.44,113965,20190328
531521,DESH RAKSHAK,4.09,4.09,4.09,4.09,500,20190328
531531,HATSUN AGRO,722.5,722.5,706.95,709.85,238,20190328
531539,RISHABH DIGH,34.15,35.4,34.15,35.4,596,20190328
531540,MARUTI INFRA,18.4,18.45,18.25,18.3,3001,20190328
531541,AVONLIFE,4.6,4.6,4.6,4.6,1508,20190328
531543,JINDAL WORLD,71.7,71.7,69,71.05,52722,20190328
531548,SOMANY CRAM,410,421.5,404,416.7,1075,20190328
531556,CORAL (I)FIN,18.29,18.29,16.9,17.68,2596,20190328
531569,SANJIVANI PA,4.95,4.95,4.6,4.6,7100,20190328
531574,VAS INFRA,5.59,5.59,5.07,5.07,2040,20190328
531591,BAMPSL SECUR,1.2,1.24,1.2,1.24,7500,20190328
531592,GENPHARMA,148,150.15,148,150.15,742,20190328
531595,CGCL,160,175.45,160,172.45,312450,20190328
531598,NIMBUS FOOD,0.65,0.65,0.65,0.65,16853,20190328
531599,FDC LIMITED,169.95,173.8,164.4,165.65,18437,20190328
531608,GORANI INDUS,24,24,23.05,23.05,11,20190328
531609,KG PETROCHEM,84,84,84,84,110,20190328
531616,STARCOM,219,219,218.45,218.75,2,20190328
531624,COUNTRY COND,2.13,2.3,2.11,2.3,3425,20190328
531633,LINCOLN PHAR,210,218.9,208.65,214.8,16187,20190328
531642,MARICOLTD,335.5,340.95,334.25,338.35,29986,20190328
531661,HITTCO TOOLS,4,4,4,4,400,20190328
531667,SHREE SURGOV,25.1,25.1,25.1,25.1,186,20190328
531668,VISION CORPO,1.26,1.31,1.26,1.3,10200,20190328
531673,ANKA INDIA,17.75,17.75,17.5,17.5,3629,20190328
531682,CAT TECHN.,0.54,0.54,0.52,0.54,7390,20190328
531686,ADVIK LABORS,1.9,1.9,1.9,1.9,2445,20190328
531687,KARUTURI GLO,1.54,1.54,1.47,1.47,192786,20190328
531699,SUPER DOMEST,0.63,0.63,0.63,0.63,200,20190328
531717,VIDHIING,79.5,80.85,78.65,79.4,6487,20190328
531719,BHAGIRA.CHEM,480.25,485,472.2,482.35,2186,20190328
531723,STAMPEDE CAP,1.76,1.76,1.76,1.76,16501,20190328
531726,PANCHSHEEL O,63.2,67,63.2,67,152,20190328
531727,MENON PISTON,20,20.7,19.7,20.1,4971,20190328
531737,GREENCREST,1.47,1.47,1.47,1.47,2450,20190328
531739,GENNEX LAB,3.35,3.39,3.07,3.07,331934,20190328
531746,PRAJAY ENGS.,8.64,8.75,8.64,8.74,2350,20190328
531761,APOLLOPIPES,352,364.3,352,360.9,14263,20190328
531762,UNJHA FORMUL,7.99,7.99,7.99,7.99,3700,20190328
531768,POLY MEDICUR,215,220.5,215,217.65,7374,20190328
531769,PFL INFOTECH,7.98,7.98,7.98,7.98,1265,20190328
531795,ATUL AUTO,334.25,339.95,334.25,336.6,79,20190328
531814,TIRUPATI SAR,14.05,14.05,12.8,13,1060,20190328
531822,RODIUM,130,130,121,123.55,4457,20190328
531831,UNISYS SOFT.,8.35,8.35,8.35,8.35,2,20190328
531842,LAHOTI OVER.,21,21.45,20.7,20.7,5489,20190328
531845,ZENITH BIRLA,0.55,0.55,0.55,0.55,4350,20190328
531859,ORIENTAL VEN,50.95,52,50,51.75,2784,20190328
531861,JOINDRE CAPI,18.3,18.7,17.4,18.45,705,20190328
531862,BHARATAGRI,103.5,110,103.05,109.7,11010,20190328
531867,UNITECH INTE,6.18,6.18,6.01,6.01,1350,20190328
531869,SACHETA MET.,19.5,19.8,19.1,19.6,72829,20190328
531879,PIONEER DIS.,148.2,149,148.2,148.55,310,20190328
531881,GMETCOAL,13.01,13.2,13.01,13.2,150,20190328
531882,KWALITYLTD,6.7,6.78,6.38,6.63,122693,20190328
531888,REXNORD ELE.,33.6,34.75,31.2,33.95,3469,20190328
531889,INTEG.TECH.,1.52,1.52,1.52,1.52,50,20190328
531893,SAWACA BUSI,1.76,1.76,1.76,1.76,1200,20190328
531917,TWINSTAR SOF,1.4,1.53,1.4,1.53,3457,20190328
531921,AGAR IND COR,159.7,165.95,152.55,161.25,1356,20190328
531923,DHAMPURE SGR,17.4,17.4,15.85,15.9,612,20190328
531925,SHANTANU SHE,1.44,1.44,1.44,1.44,1711,20190328
531950,VERTEX SEC.,1.79,1.89,1.79,1.85,20445,20190328
531952,RIBA TEXTILS,98,101.15,86.6,87.2,82536,20190328
531977,CHARTERLOGIS,6.34,6.38,6.11,6.27,18480,20190328
531978,AMBIKA COTTO,1128.05,1131.9,1110,1114.9,347,20190328
531979,HIND ALUMIN,76,78.6,71,76.4,1165,20190328
531996,ODYSSEY CORP,1.67,1.67,1.67,1.67,1,20190328
532001,INDUCTO STL.,12.35,12.35,12.35,12.35,20,20190328
532005,SAM INDUS.,12.25,12.25,12.25,12.25,1,20190328
532015,GRAVITY (I),1.8,1.85,1.71,1.75,4832,20190328
532022,FILAT FASH,3.6,3.6,3.6,3.6,10237,20190328
532039,ZENOTECH,20.4,20.65,19.9,20.65,9527,20190328
532051,SWELECT,225,236.95,223.2,229.65,560,20190328
532053,WALLFORT FIN,34.8,34.8,28.3,29,1445,20190328
532054,KDDL LTD,445,445,435,435,11,20190328
532067,KILPEST (I),79.95,80,75,75.8,6523,20190328
532081,KSERASERA,0.19,0.19,0.19,0.19,21161,20190328
532090,VANDANA,0.28,0.28,0.26,0.26,21700,20190328
532097,MUKAND ENGG.,17,17.1,16.55,16.55,1108,20190328
532113,BRIJLAXMI LE,3.21,3.21,3.21,3.21,363,20190328
532123,BSE INFRA,2.04,2.04,1.8,1.82,36451,20190328
532129,HEXAWARE TEC,335.5,339.5,335.5,337.05,63412,20190328
532134,BANKBARODA,121.95,130.4,121.55,129.6,2304658,20190328
532141,ANDHRA CEMEN,4.9,4.99,4.85,4.99,12884,20190328
532143,SKM EGG PROD,52,52.85,51.3,51.5,2773,20190328
532144,WELCORP,135,136.55,130.1,131.9,157167,20190328
532145,H.S.(I) LTD.,7.76,7.76,7.76,7.76,10,20190328
532149,BNK OF INDIA,103.1,106.3,102.9,105.6,973437,20190328
532150,INDRAPRAST,38.85,39.15,38.35,38.65,12192,20190328
532155,GAIL (I) LTD,355,363,345.35,358.3,53548,20190328
532159,TRESCON,92.35,94.1,91.5,94.05,451,20190328
532162,JK PAPER,145.9,146.55,143.5,143.95,52276,20190328
532163,SAREGAMA (I),574.8,579.2,572,574.05,957,20190328
532166,ALKA SECUR.,0.19,0.19,0.19,0.19,20669,20190328
532172,ADROITINFO,18.45,18.45,18.45,18.45,5500,20190328
532173,CYBERTECH,43.35,44.05,42.6,43.15,1860,20190328
532174,ICICI BANK,392.8,401.25,392.8,400,857103,20190328
532175,CYIENT,669,674,650.25,654.3,3258,20190328
532178,ENGINRS.(I),116.1,117.3,115,115.6,92437,20190328
532179,CORPN.BANK,28,29.25,28,28.9,48989,20190328
532180,DHANALAK.BNK,17.5,18.25,17.35,17.8,33275,20190328
532181,GUJ.MINERAL,81.75,82,81,81.25,15577,20190328
532183,GAYATRI SUGR,2.66,2.67,2.66,2.67,4795,20190328
532187,INDUSIND BNK,1819.9,1835,1778,1819.95,108756,20190328
532189,INDIA TOURIS,280.05,284.7,277.55,282.45,1990,20190328
532209,J & K BANK,48.45,54.05,48.1,52.95,200461,20190328
532210,CITY UNION,202,202.95,200.75,201.2,9935,20190328
532212,ARCHIES LTD,24.5,24.7,24.25,24.7,1122,20190328
532215,AXIS BANK,762.15,788.55,757.5,780.2,501818,20190328
532216,HB STOCKHOL.,7,7.65,6.95,7.01,2227,20190328
532218,SOUTH IND.BK,16,16.6,15.9,16.49,2223336,20190328
532219,ENERGY DEV.,6.9,7.29,6.34,6.81,51534,20190328
532221,SONATA SOFT.,339,345,334.05,335.9,11291,20190328
532230,BENGAL TEA &,41,41,41,41,1,20190328
532234,NAT.ALUM,53.25,53.75,53,53.15,493463,20190328
532240,INDIA NIPPON,414.9,421.95,414.9,416.1,13,20190328
532256,NALWA SONS,969,1000,945.95,965.4,187,20190328
532259,APAR INDUS.,665.9,672,661.85,670.55,561,20190328
532268,ACCELYA,926.5,926.5,920,924.95,153,20190328
532271,CYBERMATE,1.98,1.98,1.85,1.89,14651,20190328
532275,LANDMARC LEI,0.33,0.33,0.33,0.33,5183,20190328
532276,SYNDICATE BN,40.85,43.3,40.45,42.85,819228,20190328
532281,HCL TECHNO,1044.95,1090,1044.95,1082.25,125055,20190328
532282,CASTEXTECH,0.86,0.9,0.86,0.89,15916,20190328
532284,TCFC FINANCE,28.9,30.5,28.9,30.5,322,20190328
532285,GEOJITFSL,39.95,40.9,39.75,40.15,10334,20190328
532286,JINDAL STE,167.9,168.55,164,164.85,396408,20190328
532290,BLB LTD.,4.77,5.6,4.75,5.6,1003,20190328
532296,GLENMARK PHA,642.5,651,637.45,650.05,14354,20190328
532300,WOCKHARDT,429.35,437.2,426.7,432.55,145656,20190328
532301,TATA COFFEE,89.9,91.15,89.65,90,14585,20190328
532304,KJMCCORP,25.7,25.7,25.7,25.7,400,20190328
532305,IND-SWIFT LA,41.4,41.5,40,40,11287,20190328
532309,GEPIL,812.4,814.9,790,807.55,979,20190328
532310,SHREE RAMA,5.77,5.78,5.21,5.5,965,20190328
532313,MAHINDRALIFE,364.85,364.85,361.4,362.4,1073,20190328
532318,GEMINI COMMU,0.22,0.22,0.21,0.21,972,20190328
532320,VAARAD,10.08,10.08,9.12,10.08,43,20190328
532321,CADILA HEALT,332.5,338,330.8,335.75,34359,20190328
532323,SHIVA CEMENT,16.21,16.85,16.05,16.13,161781,20190328
532324,CINEVISTA,6.91,6.91,6.91,6.91,1895,20190328
532326,INTENS TECH,37.6,38.95,37.6,38,6305,20190328
532329,DANLAW TECH.,101.9,101.9,88.2,91,3068,20190328
532330,BIOPAC INDIA,4.56,4.6,4.4,4.6,14191,20190328
532331,AJANTA PHARM,1025,1029.15,990.95,1022.25,17632,20190328
532333,HB PORTFOLIO,22.5,25.95,22.5,24.85,2928,20190328
532334,HB ESTATE DE,16,18.35,16,18,2575,20190328
532336,BARON INFO.,0.19,0.19,0.19,0.19,100,20190328
532339,COMPUCOM SOF,9.4,9.4,9.05,9.1,4485,20190328
532341,IZMO,57.9,59.65,57.9,58.85,2163,20190328
532342,COMMEX TECH,0.35,0.36,0.35,0.36,6443,20190328
532343,TVS MOTOR L,460,475,459.8,471.2,61481,20190328
532345,GATI LTD.,87.65,89.75,86.4,88.15,123751,20190328
532348,SUBEX LTX,6,6.01,5.52,5.78,688406,20190328
532349,TRANSPORT CO,297.8,316,295.75,313.15,4048,20190328
532350,PADMALAYA TE,1.93,1.93,1.93,1.93,588,20190328
532351,AKSH OPTIFIB,19.5,19.75,19.2,19.3,77635,20190328
532354,VIRGOGLOB,4.15,4.15,4.15,4.15,2846,20190328
532355,PICTURHOUSE,1.26,1.26,1.2,1.2,3203,20190328
532356,TRIVENI ENGG,61,61,59.05,59.65,104285,20190328
532357,MUKTA ARTS,48.9,48.9,45.25,47.2,3843,20190328
532365,DYNACONS SYS,27,27,26.5,26.8,275,20190328
532366,PNB GILTS,31.2,32.25,31.2,31.95,7647,20190328
532368,BCG,2.98,3.05,2.83,3.04,167432,20190328
532369,RAMCO INDS.,206.4,207,204.55,207,330,20190328
532370,RAMCO SYSTM,228.4,239.4,228.4,230.8,1720,20190328
532371,TATA TELESER,3.16,3.16,3.05,3.07,209174,20190328
532372,VIRINCHI,78.55,81.9,77.1,79.6,35373,20190328
532373,WEPSOLN,20.25,22.45,20.25,20.55,1200,20190328
532374,STER TECH,219.1,222.5,218.8,219.6,96519,20190328
532376,MRO-TEK,38.05,38.05,38,38.05,112,20190328
532380,BABA ARTS,3.5,3.95,3.5,3.8,1916,20190328
532382,BALAJI TELE.,83.6,84.3,82.1,82.25,6863,20190328
532384,TYCHE INDS,67.4,69.9,67.4,69.85,600,20190328
532386,CALIFORN.SOF,23.5,23.6,23.5,23.6,1215,20190328
532387,PRITISHN COM,17.3,17.3,17.3,17.3,100,20190328
532388,INDIAN OVER.,13.9,14.31,13.9,14.2,124834,20190328
532390,TAJ GVK HOTL,240.4,240.4,235.5,236.4,299,20190328
532391,OPTO CIRCUIT,7.98,8.25,7.85,8.01,62074,20190328
532395,AXISCADES,62,64,60.15,61.3,25156,20190328
532398,UMESL,1.23,1.23,1.23,1.23,1060,20190328
532400,BSOFT,97.35,99.75,96.75,98.3,42706,20190328
532404,SAVEN TECHNO,23.6,23.6,23.6,23.6,1500,20190328
532406,AVANTEL LTD,227,229.5,225.15,228,314,20190328
532407,MOSCHIP SEMI,19,19.4,18.75,19.25,12963,20190328
532408,MEGASOFT LTD,6.86,7,6.85,7,1750,20190328
532410,TRANSCORP IN,23.5,24.5,21.9,22.55,2992,20190328
532411,VISESH INFO.,0.19,0.19,0.19,0.19,77018,20190328
532413,CEREBRA INTE,25.5,25.5,24.55,25.5,617890,20190328
532416,MID-DAY MULT,27.75,27.75,27.35,27.35,351,20190328
532418,ANDHRA BANK,28,28,27.3,27.8,416906,20190328
532419,SMARTLINK,90.5,99.95,89.5,98.7,43820,20190328
532424,GODREJ CONS,695,700,691,693.7,29403,20190328
532425,GENUSPRIME,4.9,4.9,4.9,4.9,500,20190328
532430,BF UTILI,194.5,198,193,194.3,53460,20190328
532432,UNITD SPR,549.8,549.8,530,532.2,51880,20190328
532435,SANINFRA,35.25,37,35.25,36.8,225,20190328
532439,OLECTRA,255.6,256.5,251,252.1,3908,20190328
532440,MPS LTD,473.7,482.05,470.65,473.35,187,20190328
532443,CERA SANITAR,2682.85,2770,2680,2763.5,194,20190328
532454,BHARTI ARTL,323,333.15,318.25,330.45,175837,20190328
532455,SHALIMAR WIR,15.45,15.79,15.03,15.2,2434,20190328
532456,COMPUAGE INF,16.65,17.8,16.65,17.25,134080,20190328
532457,GULSHAN POLY,52.4,53.5,52.35,52.75,5903,20190328
532459,AUNDEFAZE,20.1,20.1,20.1,20.1,200,20190328
532461,PUNJAB NATIO,93.5,95.7,93.45,95.35,3026054,20190328
532466,ORACLE FIN,3374.9,3400,3359.35,3363.55,7119,20190328
532468,KAMAHOLDING,5500,6195,5440,5934.75,880,20190328
532475,APTECH LTD,180.75,184.95,177.65,178.6,43140,20190328
532477,UNION BANK L,93.8,97,93,96.55,939410,20190328
532478,UNITED BREWA,1370,1385.2,1337.35,1369.3,30220,20190328
532479,ISMT LTD,7.5,8.13,7.4,7.92,2272,20190328
532480,ALLAHABAD BK,53.45,55.4,52,54.9,1360222,20190328
532481,NOIDA-TOLL B,5.78,5.78,5.53,5.56,2301,20190328
532482,GRANULES (I),118,119.9,115.1,116.5,75771,20190328
532483,CANARA BANK,285,298.35,283.8,295.1,606853,20190328
532485,BALMER LA.IN,392.9,392.9,385.1,387.6,2260,20190328
532486,POKARNA LTD,172.45,172.45,169.2,169.2,1898,20190328
532488,DIVI'S LAB.,1674.3,1678.65,1642,1652.75,26342,20190328
532493,ASTRA MICRO,102.4,105.2,94.75,96.85,117515,20190328
532497,RADICOKHAIT,397.8,406,395,400.65,46920,20190328
532498,SHRMCITYUN,1802.25,1809.5,1789.5,1789.95,63,20190328
532500,MARUTISUZUK,6564,6618,6507,6585.7,58189,20190328
532503,RAJAPAMILLS,820,829.95,820,821.1,103,20190328
532504,NAVIN FLUORI,716,727,709.1,722.5,5631,20190328
532505,UCOBANK,19,19.35,18.8,19.05,224636,20190328
532507,BAG FIL MED,4.56,4.8,4.56,4.67,13824,20190328
532508,JSL,39.1,39.35,38.4,38.75,44100,20190328
532509,SUPRAJIT ENG,238,240.95,237,240.1,1112,20190328
532511,EXCEL CROP.,3639.85,3649.75,3595,3604.75,515,20190328
532513,TVSELE,182.05,192,182.05,188.25,31102,20190328
532514,INDRA GAS,305,310.9,305,307.55,56326,20190328
532515,TV TODAY,319.7,320.7,316.3,318,1458,20190328
532518,FLORENCE,1170.05,1309.85,1170.05,1298.45,1935,20190328
532521,PALRED,31.25,31.5,31.25,31.5,50,20190328
532522,PETRONET LNG,235.4,245.6,235.35,244.2,139076,20190328
532523,BIOCON LTD.,600,608,592.15,606.45,121869,20190328
532524,PTC INDIA,73.5,74.15,73.4,73.8,52241,20190328
532525,BANK MAHA,13.28,13.69,13.28,13.61,83723,20190328
532527,RK FORGINGS,537.45,541,525.75,537.75,105,20190328
532528,DATAM GLOB,102.65,104.3,102,103.35,9753,20190328
532529,NDTV,35.4,36.35,35.4,36,2145,20190328
532531,STAR,463.95,469.45,458.5,464.95,108134,20190328
532532,JAIPRA,5.42,5.58,5.23,5.33,6118148,20190328
532538,ULTRATECH CM,3900,3970,3899.25,3911.6,8745,20190328
532539,MINDA IND,340,343,333.5,334.95,13088,20190328
532540,TCS LTD.,1978,2010.95,1972.4,2000.45,204930,20190328
532541,NIITTECH,1310,1338,1310,1328.45,23510,20190328
532543,GULFPETRO,64,65,63.6,64,4912,20190328
532548,CENTURYPLY,199.95,203.95,199.35,201.8,13152,20190328
532553,WELENT,106,106.85,102.6,104,75140,20190328
532555,NTPC LTD,137,139,135.3,135.85,1443980,20190328
532604,SALSTEEL,5.24,5.24,4.9,5.09,7184,20190328
532605,JBM AUTO,269.9,269.9,258.75,261.1,1801,20190328
532610,DWAR SUGAR,29.85,30.6,29.65,29.85,64606,20190328
532612,INDOCO REM,185.05,188,182.3,186.65,23660,20190328
532613,VIPCLOTHNG,21.2,21.8,20.25,20.95,26862,20190328
532614,IMPEX,0.4,0.4,0.4,0.4,3000,20190328
532616,XCHANGING,44.9,44.9,43.5,43.8,3500,20190328
532617,JETAIRWAYS,276,276,267.55,269.35,1154533,20190328
532621,MORARJETEX,22.75,22.75,22.6,22.65,1017,20190328
532622,GATEWAY DIST,127.1,131.25,125,128.65,6784,20190328
532624,JINDALPH,21.3,21.4,21.3,21.4,6000,20190328
532626,PONDY OXIDES,343.1,357.8,342,352.05,4013,20190328
532627,JPPOWER,1.93,1.93,1.86,1.87,452504,20190328
532628,3I INFOTECH,3.75,3.85,3.67,3.8,294542,20190328
532629,MCNALLYB,6.9,7,6.9,7,6551,20190328
532630,GOKALDAS,99.45,99.45,91.1,93.4,3730,20190328
532633,ALLSEC TECH,289.4,290,276.1,281,1128,20190328
532636,IIFL,443,447.95,421.25,429.5,4822,20190328
532637,MAN DRUGORG,56,56.95,54,56.4,6184,20190328
532638,SHOPPER STOP,465.05,469.35,462.8,466.45,780,20190328
532641,NDL,53.05,55.8,52.5,54.5,3249,20190328
532642,JSWHL,2799,2827,2799,2817.95,130,20190328
532644,JK CEMENT,836,841.9,820,826.65,969,20190328
532645,BEEYU OVERSE,0.29,0.29,0.29,0.29,600,20190328
532646,UNIPLY IND,39.9,40.65,39.2,40.15,1767477,20190328
532647,PROVOGUE IND,1.15,1.27,1.15,1.2,7034,20190328
532648,YES BANK,270,276.9,268.4,275.2,4194699,20190328
532649,NECTAR LIFE,16.25,16.95,16.25,16.95,35428,20190328
532650,MSP STEEL,12.25,14,12.25,14,166,20190328
532651,SPL INDS,45,47,45,46.6,3944,20190328
532652,KARNATAKA BK,131.5,134.45,131.5,133.55,202597,20190328
532654,MCLEOD RUSSE,86.55,86.8,83.75,85.25,5570,20190328
532656,FACOR ALLOYS,1.93,2,1.93,1.96,117967,20190328
532658,EON ELECT,38.75,38.75,38.3,38.5,500,20190328
532659,IDFC,46.5,47.3,45.85,46.9,471901,20190328
532660,VIVIMED LABS,23.8,23.8,22.6,22.95,23027,20190328
532661,RANE MADRAS,360,364,358,359.85,1364,20190328
532662,HT MEDIA,43.5,45.45,43.5,44.3,18042,20190328
532663,SASKEN,652.95,652.95,625.4,633.65,2286,20190328
532666,FCS SOFTWARE,0.22,0.22,0.2,0.22,273701,20190328
532667,SUZLONENERGY,6.65,6.75,6.43,6.5,4467579,20190328
532668,AURIONPRO SO,133,134,129.6,132.1,4680,20190328
532670,RENUKA SUGAR,10.22,10.45,10.18,10.23,119531,20190328
532673,KM SUGARMILL,9.65,9.65,9.25,9.25,12050,20190328
532674,BANNARI AMMA,191.9,191.9,188,189.95,8,20190328
532676,PBA INFRASTR,4.36,4.6,4.36,4.51,420,20190328
532678,BOMBAY RAYON,8.6,9.08,8.3,8.67,15596,20190328
532679,SORILINFRA,278.9,290.5,278.9,290.5,16841,20190328
532682,ABG SHIPYARD,1.74,1.82,1.66,1.76,19407,20190328
532683,AIAENGINEER,1766,1855.1,1766,1832.75,5332,20190328
532684,EVEREST KANT,26.35,27.65,26.35,27.2,17792,20190328
532686,KERNEX MICRO,22,23,22,22.45,160,20190328
532687,REPRO INDIA,569.65,635.15,569.65,600.5,817,20190328
532689,PVR LTD,1609.25,1658.1,1609,1636.65,26385,20190328
532692,RADHA MADHAV,17.1,18.1,16.9,17.9,111496,20190328
532693,PUNJ LLOYD,2.25,2.25,2.1,2.22,253478,20190328
532694,BARTRONICSIN,6.5,6.6,6.31,6.4,1917,20190328
532695,CELEBRITYFAS,8.55,8.7,8.18,8.27,12939,20190328
532696,EDUCOMP SOLN,2.28,2.44,2.28,2.36,16253,20190328
532698,NITINSPINNER,88.9,90.2,87.05,87.5,3584,20190328
532699,ROYALORCH,120.15,120.15,116.1,117.55,1273,20190328
532700,ENT NETWORK,514.25,529,513.55,528,491,20190328
532701,CELLA,5.94,5.94,5.94,5.94,87750,20190328
532702,GUJ PETRONET,177.05,184.85,176.6,183.35,20708,20190328
532705,JAGRAN PRAK,118,119.2,116.55,118.25,4764,20190328
532706,INOX LEISURE,324,334.9,322,329.95,56477,20190328
532707,DYNEMIC PRO,116,120.5,116,119.1,1654,20190328
532708,GVK POWERINF,8.4,8.4,7.72,7.79,1052343,20190328
532710,SADBHAV ENGG,251.9,254.4,241.1,244.4,9156,20190328
532711,SUNIL HITECH,1.07,1.16,1.07,1.14,195624,20190328
532712,REL COM LTD,4.35,4.35,4.35,4.35,1085581,20190328
532713,SAKUMA EXPO,27.5,28,27.3,27.9,21341,20190328
532714,KEC INTERN,299.95,306,295.65,303.75,19847,20190328
532716,GILLA ARBUT,47.5,47.6,47.5,47.6,500,20190328
532717,INDOTECHTR,101.05,108.5,101.05,108.25,433,20190328
532719,BL KASHYAP,19.8,19.9,19.65,19.8,11063,20190328
532720,M&M FINANSER,433,435.3,425.45,429.4,123771,20190328
532721,VISA STEEL,8,8.44,7.89,7.89,31475,20190328
532722,NITCO TILES,38.4,40.3,38.4,39.15,14903,20190328
532725,SOLAR IND,1033.05,1059,1023.65,1040.95,577,20190328
532726,GALLAN METAL,49.95,49.95,49.95,49.95,200,20190328
532727,ADHUNIK MET,2.91,2.95,2.72,2.8,371654,20190328
532728,MALU PAPER,27.4,27.4,26,26,56,20190328
532729,UTTAM SUGAR,135.35,141.05,133.9,135.2,28887,20190328
532730,STL GLOBAL,6.25,6.45,5.5,5.93,5672,20190328
532733,SUN TVNET,592,607.9,589,604.25,85970,20190328
532734,GODAWARI POW,238.5,245,232.15,234.4,13136,20190328
532735,RSYSTEMINT,51.35,51.85,50.1,50.25,2212,20190328
532737,EMKAY GLOB F,97.15,106.75,97.1,102.3,2369,20190328
532740,LOKESH MACH,43.55,43.55,43.55,43.55,20,20190328
532741,KAMDHENU,170.1,171,170.1,171,3589,20190328
532742,PAUSHAK LTD,2020,2125,2006,2114.65,809,20190328
532745,INDICAP,39.9,42,37.05,41.5,30309,20190328
532746,UNITY INFRA,0.79,0.79,0.79,0.79,1002,20190328
532748,PRIME FOCUS,64.1,66.5,64.1,65.95,657,20190328
532749,ALLCARGO,114.1,119,114.1,116.65,23025,20190328
532751,EASUNREYRL,7.55,7.9,7.31,7.61,8444,20190328
532754,GMR INFRASTR,19.9,20.4,19.4,20,2670366,20190328
532755,TECH MAH,770,782.1,769.1,771.85,105670,20190328
532756,MAHINDCIE,233,240.3,230,234.15,3285,20190328
532757,VOLTAMP TRAN,1155.25,1171.85,1125.25,1129.4,106,20190328
532759,ATLANTA,18.25,19,17.55,19,1360,20190328
532760,DEEP INDS,141.45,144.35,140.1,143.6,4631,20190328
532761,HOV SERVICES,129.2,133.85,129,129.25,2159,20190328
532762,ACTION CONST,105,109.7,104.15,108.95,102024,20190328
532764,GEECEE,121.05,124,120,121,2469,20190328
532765,USHER AGRO,1.33,1.47,1.33,1.33,32456,20190328
532766,RICHA IND,1.48,1.48,1.48,1.48,500,20190328
532767,GAYATRI PROJ,153,162.5,151.65,160.05,3620,20190328
532768,FIEM INDS,507,520,504.5,509.55,15567,20190328
532771,JHS SVEN,26.25,27.3,26,26.95,8140,20190328
532772,DCBBANK,204,205.4,202.45,204.95,111097,20190328
532773,GLOBAL VECT,69.15,71.8,69.15,70.15,502,20190328
532774,INSPIRISYS,52.6,54.95,52,54.05,732,20190328
532775,GTL INFRAST,0.95,0.96,0.9,0.93,577016,20190328
532776,SHIVAM AUTO,36.1,36.45,35,35.55,5927,20190328
532777,INFO EDGE,1886,1901.9,1861,1870.1,1455,20190328
532779,TORNT POWER,252.4,253.95,248.5,249.5,53746,20190328
532780,PARSVNATH,6.4,6.47,6.21,6.44,7699,20190328
532782,SUTLEJ TEXT,40,40.1,39.7,39.75,1178,20190328
532783,DAAWAT,40,40.4,38.6,39.4,84256,20190328
532784,SOBHA,473.05,485,472.7,480.95,8661,20190328
532785,RUCHIRA PAP,105.5,106.9,102,104.35,11923,20190328
532787,ESS DEE ALUM,16,16.85,15.7,16.37,10157,20190328
532788,XLENERGY,0.77,0.77,0.77,0.77,200,20190328
532790,TANLA,37,38.2,36.5,37.9,61932,20190328
532794,ZEEMEDIA,18.25,18.35,17.55,18.1,90188,20190328
532795,SITINET,4.65,4.78,4.61,4.78,456747,20190328
532796,LUMAX TECH,138,142,136.85,138.5,3453,20190328
532797,AUTOIND,52.2,53.8,51.5,52.55,19037,20190328
532798,NTWK MED INV,34.65,35.25,34.35,34.7,31910,20190328
532799,HUBTOWN,31.65,32,31.4,31.7,7979,20190328
532800,TV18BRDCST,34.7,35.15,34.5,34.8,386632,20190328
532801,CAMBRIDGE,44.6,44.95,42.2,43.15,8434,20190328
532804,TECHNOCRAFT,550.25,563,538.9,549.2,3144,20190328
532805,REDINGTON,95.45,96.2,95.1,95.65,4936,20190328
532806,AI CHAMPDNY,14.19,14.19,14.19,14.19,100,20190328
532807,CINELINE,44.35,44.5,44.05,44.4,782,20190328
532808,PGIL,180,182,179.05,181.9,791,20190328
532809,FSL,48.9,49.35,47.75,47.95,321046,20190328
532810,POWER FINAN,117.1,119.5,116.6,117.55,576393,20190328
532811,AHLUWALIA CO,322,324.85,322,324.85,852,20190328
532812,TRANSWARRANT,4.75,5.15,4.56,4.67,1424,20190328
532813,C & C CONSTR,11.42,11.89,11.02,11.02,11669,20190328
532814,INDIAN BANK,263.8,280,261.55,276.45,163250,20190328
532815,SMS PHARMACE,64.05,65.9,63.45,64.1,2446,20190328
532819,MINDTREE LTD,947.45,950.1,935.6,941.15,34038,20190328
532820,ELAND,5.9,5.9,5.9,5.9,203,20190328
532822,IDEA,28.6,29.9,28.25,29,5063007,20190328
532823,EURO CERAMIC,1.47,1.59,1.47,1.49,3468,20190328
532826,RAJ TELE,38,38,38,38,1,20190328
532827,PAGE INDUSTR,24730.05,24802.5,23793.3,24255.3,1388,20190328
532828,AMD INDUS,20,21,20,20.5,20,20190328
532829,LAWRESHWAR,31.9,31.9,28.8,29,3112,20190328
532830,ASTRAL POLY,1160.3,1163.45,1134,1140.75,2351,20190328
532832,INDBUL REAL,90,92.7,89.85,91.4,488247,20190328
532834,CAMLINFINE,50.35,51.5,49.6,50,35944,20190328
532835,ICRA,2877.25,2877.25,2877.25,2877.25,1,20190328
532839,DISH TV,36.45,39.7,36.3,39,1445775,20190328
532841,SAHYA INDU,183.9,188,182,183.35,15522,20190328
532842,SREE RAYALA,170,174.75,170,171.65,2723,20190328
532843,FORTIS,137.45,139.05,135.45,136.25,59100,20190328
532845,TGBHOTELS,11.75,11.77,11.5,11.64,27946,20190328
532847,HILTON MET,20,20.8,19.5,19.75,1590,20190328
532848,DELTA CORP,258,263.05,258,261.05,131378,20190328
532850,MIC ELECTRON,0.92,0.96,0.9,0.96,19365,20190328
532851,INSECTCID,648.9,656,645,650.35,4729,20190328
532852,MCD HOLDING,22.8,23.55,22.8,23.45,561,20190328
532853,ASAHI SONG,158.5,158.6,151.3,154.7,500,20190328
532854,NITIN FIRE,1.26,1.28,1.26,1.28,2544,20190328
532855,HARYA CAPFIN,44.45,44.45,40.8,44.45,200,20190328
532856,TIME TECHNO,104.65,107.25,102.2,103.45,25306,20190328
532859,HGSL,613.95,627.65,607.65,609.85,36,20190328
532864,NELCAST,70.9,71.2,69.95,70.35,3435,20190328
532865,MEGHMANI,61.65,63.1,61.5,61.8,149075,20190328
532867,V2RETAIL,269.4,280,251,272.05,5366,20190328
532868,DLF LIMITED,191,197.7,191,193.95,551547,20190328
532869,TARMAT,38,39.9,37.6,38.8,8361,20190328
532871,CELESTIAL,5.95,5.97,5.55,5.96,9275,20190328
532872,SUNPHA ADV,192.1,198.4,192.1,194.45,88758,20190328
532873,HOUSING DEV,25.9,26,25.6,25.75,181166,20190328
532874,SURYACHAKRA,0.27,0.28,0.27,0.27,38127,20190328
532875,ALLIED DIGIT,13.8,14.2,13.32,13.62,7881,20190328
532878,ALPA LAB,27.2,27.9,27,27.5,1377,20190328
532879,SIR SHADI LA,37.8,37.8,37,37.8,3453,20190328
532880,OMAXE LTD,208.95,208.95,205,206.45,194992,20190328
532884,REFEX,40.1,41.8,39.55,39.55,48892,20190328
532885,CENTRAL BK,32.05,36.05,32.05,34.7,242349,20190328
532886,SEL MANUF,1.16,1.18,1.11,1.18,20689,20190328
532887,NTL,0.91,0.91,0.91,0.91,300,20190328
532888,ASIAN GRANIT,229.2,240,227,238.75,17026,20190328
532889,K.P.R. MILL,549,576.65,549,571.75,562,20190328
532890,TAKE SOLUT,134,145.55,134,143.45,150689,20190328
532891,PURAVANKARA,75.05,75.45,73.05,74.45,17134,20190328
532892,MOTILALOFS,600,601,591.75,597.85,13346,20190328
532893,VTM LTD,25.1,26.85,25.1,26,1253,20190328
532894,IWIND ENERGY,5.32,5.9,5.32,5.72,17467,20190328
532895,NAGREKA CAP,12,13.39,12,13.39,2100,20190328
532896,MAGNUM VENT,5.15,5.15,5.15,5.15,8,20190328
532898,POWER GRID,199.45,199.95,196.5,198.3,127956,20190328
532899,KAVERI SEED,453,461.8,450.65,456.5,30586,20190328
532900,PAISALO,300.05,300.05,298,298.4,426,20190328
532902,CONSOL CONST,1.78,1.79,1.71,1.79,356183,20190328
532904,SUPREME INFR,24,24.25,24,24,5661,20190328
532906,MAANALU,85.25,88.95,84.7,87.85,2319,20190328
532907,ILFSENGG,8.85,9.3,8.53,9,37156,20190328
532908,SHARON BIO,3.26,3.3,3.1,3.21,32550,20190328
532911,PARLE SOFTWR,13.36,13.36,13.36,13.36,199,20190328
532914,ARCOTECH LTD,5.32,5.75,5.32,5.49,7920,20190328
532915,RELIGARE ENT,29.5,30.25,29.1,29.6,10026,20190328
532916,BARAK VALL,15.87,15.87,15.86,15.86,1100,20190328
532918,RATHI BARS,15.4,15.4,14.2,14.36,6012,20190328
532919,ALLIED COMP,0.49,0.49,0.49,0.49,1002,20190328
532920,EMPEE DIST,7,7.1,6.65,6.99,1843,20190328
532921,ADANI PORTS,369.95,383,368.3,381.5,268145,20190328
532922,EDELWEISS,192,196.55,189.1,193.7,186418,20190328
532923,REN JEWELERY,306.1,318.15,304.1,312.5,741,20190328
532924,KOLTEPATIL,250.65,252,250.3,250.4,729,20190328
532925,KAUSHAL INFR,0.72,0.72,0.72,0.72,695,20190328
532926,JYOTHY LAB,185,185.5,183.35,184,1574,20190328
532927,ECLERX,1138,1150,1133,1149.75,1222,20190328
532928,TRIL,12.65,12.99,12.23,12.58,17915,20190328
532929,BRIGADE,248,249.15,240,241.75,6300,20190328
532930,BGR ENERGY,63.15,63.6,62.5,63.3,9417,20190328
532931,BURNPUR,2.97,3.13,2.96,3.02,20943,20190328
532932,MANAKSIA LTD,38.5,38.5,38.25,38.25,588,20190328
532933,PORWAL AUTO,28.15,30.8,28.1,29.55,4501,20190328
532934,PPAP,272.3,291.55,272.3,286.9,830,20190328
532935,ARIES AGRO,88.1,90,87.75,88.05,6001,20190328
532937,KUANTUM,479,497.75,472.9,478.35,123,20190328
532939,RPOWER,10.45,10.75,10.42,10.67,8680184,20190328
532940,J KUMAR INFR,161,161.5,158.45,160.1,4491,20190328
532941,CORDS CABLE,67.55,68,66.45,67,5831,20190328
532942,KNR CONST,262.45,263,258,262,5369,20190328
532944,ONMOBILE,42.9,43.2,40.1,40.95,18659,20190328
532945,SHRIRAM EPC,8.03,8.34,8,8.32,8652,20190328
532946,BANG,32,32.45,30.05,31.55,3702,20190328
532947,IRB INFRA,142,145,141.35,143.8,131452,20190328
532951,GSS INFOTECH,115.6,118,115,116,31617,20190328
532952,NAHAR CAP,88.2,88.2,88.2,88.2,9,20190328
532953,V GUARD IND,224.4,230.8,221.5,222.9,156603,20190328
532955,RECLTD,149,151.15,147,149.3,499747,20190328
532957,GOKAK TEXTI,17.1,17.1,16,16.1,646,20190328
532959,GAMMON INFRA,0.63,0.63,0.6,0.62,225029,20190328
532960,IBVENTURES,289,323.9,289,314.5,4150286,20190328
532961,SITA SHREE,0.61,0.61,0.61,0.61,59,20190328
532966,TITAGARH WAG,70.4,70.7,69,69.8,16202,20190328
532967,KIRI DYES,474.4,474.4,467.5,470.7,4860,20190328
532972,SANKHYA INFO,70,71.6,69.7,70.55,5454,20190328
532974,ABML,45.65,45.75,43.65,44.45,7428,20190328
532975,AISHWARYA TE,2.33,2.33,2.33,2.33,203,20190328
532976,JAIBALA IND,28,28,26.4,27,22547,20190328
532977,BAJAJ AUTO,2985,3020,2911,2941.15,39321,20190328
532978,BAJAJ FINSE,7008,7020,6864.75,6953.05,17512,20190328
532979,PIRPHYTO,33.8,35.9,33.6,35.9,6600,20190328
532980,GOKUL REFOIL,9,9,8.92,8.92,3000,20190328
532983,RPG LIFESCI,251.65,251.7,246,248,2086,20190328
532985,KOTAK SENSEX,392.5,392.5,389,389,214,20190328
532986,NIRAJ CEMENT,18.5,19.9,18,19.25,575,20190328
532987,RANE BRAKE,612.8,614.8,600,604.65,906,20190328
532988,RANE ENGVL,455,456,455,456,55,20190328
532990,METKORE,1.05,1.05,0.95,1.03,18,20190328
532991,MVL LIMITED,0.22,0.22,0.22,0.22,43239,20190328
532994,ARCHIDPLY IN,40.85,40.85,39.5,39.65,7,20190328
532997,KSK ENERGY,0.89,0.9,0.86,0.87,228426,20190328
532998,LEHIL,21.05,21.05,21.05,21.05,50,20190328
533001,SOMI CONVEY,24.2,25.7,24.2,24.6,779,20190328
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,4888,20190328
533008,OCL IRON&ST,2.84,2.84,2.84,2.84,23156,20190328
533012,LANDMRK PRO,3.73,3.9,3.51,3.8,1763,20190328
533014,SICAGEN IND,23.95,25,23.5,24.3,11873,20190328
533015,NUTEK INDIA,0.28,0.28,0.28,0.28,37000,20190328
533019,SIMPLEX PAP,1.86,1.86,1.86,1.86,33,20190328
533022,20 MICRONS,37.2,38.85,37.2,38.65,1204,20190328
533023,WABCO,6256.05,6395.7,6256.05,6362.6,50,20190328
533029,ALKALI,41.8,42,40.65,40.85,1830,20190328
533033,ISGEC,553.1,580,553.1,569.15,35034,20190328
533047,INDIAN MET,251.75,259.5,251.75,256.3,6690,20190328
533056,VEDAVAAG,30.65,30.65,29.35,30.45,33149,20190328
533068,ARROW TEX,18.85,18.85,18,18,102,20190328
533080,MOLDTKPACK,261,268.5,240.55,256.9,1158,20190328
533088,MAH HOLIDAY,250,250,243.95,245.3,1535,20190328
533090,EXCEL,1.29,1.29,1.29,1.29,263294,20190328
533095,BENGLA& ASM,1680,1680,1610.15,1632.85,646,20190328
533096,ADANI POWER,46.95,47.55,46.6,46.95,580034,20190328
533098,NHPC,24.6,24.8,24.5,24.6,121047,20190328
533101,SURYAMBA SP,67.95,67.95,61,62.8,4375,20190328
533104,GLOBUS SPR,136.85,139.5,136,138.05,7024,20190328
533106,OIL INDIA,181.65,186,180.65,184.75,97841,20190328
533107,RNAVAL,10.15,10.64,9.75,10.37,63183,20190328
533108,BHILWRA TEC,8.4,8.45,7.71,8.39,152471,20190328
533110,SH PRECOTED,0.6,0.6,0.6,0.6,525,20190328
533121,SQSBFSI,505.6,509.75,501.15,501.35,546,20190328
533122,RTNPOWER,2.71,2.8,2.6,2.78,174994,20190328
533137,DEN NETWORK,69.3,76.2,69,72.6,7866,20190328
533138,ASTEC LIFE,537,544,531.75,536.75,803,20190328
533144,COX KINGS,140.8,141.65,139.35,139.8,77705,20190328
533146,DLINK IND,84.5,84.5,83.75,83.9,4160,20190328
533148,JSW ENERGY,69.8,69.8,68.05,68.8,81598,20190328
533149,ESSAR SECU,1.84,1.9,1.84,1.9,16500,20190328
533150,GODREJ PROP,889,889,855.05,866.6,45198,20190328
533151,D B CORP,187.55,191.45,185.9,189.15,2385,20190328
533152,MBL INFRA,13.15,13.4,12.87,13.01,2819,20190328
533155,JUBL FOOD,1444.1,1465,1437.8,1459.35,35635,20190328
533156,VASCON ENG,15.2,15.7,15.1,15.4,10025,20190328
533157,SYNCOM HEAL,2.35,2.35,2.14,2.14,801,20190328
533158,THANGAMAYIL,339.9,339.9,336.3,339.9,34,20190328
533160,D B REALTY,20,20.75,19.55,20.15,23108,20190328
533161,EMMBI,124,125.55,123.25,125.55,102,20190328
533162,HATHWAY CAB,29.55,29.9,29.15,29.35,87086,20190328
533163,ARSS INFRA,42.8,43.15,41.1,43.05,16541,20190328
533164,TEXMO PIPES,22.5,22.5,20,20.3,17924,20190328
533166,SUNDARAMMUL,1.62,1.73,1.62,1.67,46567,20190328
533168,ROSSELL IND,66.1,66.2,66.1,66.2,600,20190328
533169,MAN INFRA,37.3,37.8,36.75,37,22775,20190328
533171,UNITED BANK,10.99,11.38,10.85,11.21,167290,20190328
533176,DQ ENT,6.86,6.86,6.86,6.86,1,20190328
533177,IL&FS TRANS,5.65,5.8,5.51,5.51,61181,20190328
533178,PRADIPOVERS,1.42,1.42,1.42,1.42,100,20190328
533179,PERSISTENT,630,649.65,627.2,635.05,8483,20190328
533181,INTRASOFT,123.6,132,123.6,127.75,1134,20190328
533189,GOENKA DIAM,0.31,0.31,0.31,0.31,27097,20190328
533192,KCP SUGAR IN,16.2,16.85,16.1,16.45,19931,20190328
533193,KIRLOSKAR EL,17.8,18.35,17.35,17.7,21746,20190328
533200,TALWALKAR,45.9,47.35,45,46.2,89635,20190328
533202,NITESH EST,6.2,6.2,5.9,6,5036,20190328
533203,TARAPUR TRA,4.41,4.41,4.01,4.01,757,20190328
533206,SJVN,24.15,24.15,23.7,23.9,44027,20190328
533207,JPINFRATEC,2.65,2.76,2.56,2.59,741152,20190328
533208,EMAMI PAPER,169.95,170.1,167,169.5,5981,20190328
533210,KRITI NUTRI,29,30.4,29,30,10905,20190328
533211,PARAB DRUGS,1.9,1.9,1.84,1.88,2350,20190328
533212,GKB OPHTHA,104,104,96.15,96.7,1280,20190328
533213,FRONT SEC,35.3,38.5,35.3,37.65,1080,20190328
533216,TECHNOFAB,86.5,89.9,83.2,87.85,855,20190328
533217,HMVL,111.7,111.7,109.95,110,282,20190328
533218,EMAMIREAL,118.2,118.65,116.3,117.4,1467,20190328
533221,ASIAN HTL W,340,375,328.75,336.15,384,20190328
533228,BHARATFIN,1144,1146.3,1117,1135.35,20323,20190328
533229,BAJAJCON,316.95,318,312,312.65,9127,20190328
533230,HDFCMFGETF,2900,2900,2892,2896,86,20190328
533239,PRAKASHSTL,0.29,0.31,0.29,0.31,12922,20190328
533248,GPPL,101.5,102,100.25,100.55,14187,20190328
533252,WELSPUN INV,145.7,145.7,145.7,145.7,27,20190328
533257,INDOSOLAR,2.2,2.21,2.03,2.06,118388,20190328
533259,SASTASUNDR,133,133,116,120.35,512,20190328
533260,CAREERP,67.6,71.4,66,68.8,8831,20190328
533261,EROS MEDIA,79.75,79.75,78,78.85,27409,20190328
533262,RAMKY INFRA,102.5,108.4,102.5,106.55,3865,20190328
533263,GREENPOWER,4.44,4.45,4.1,4.17,37069,20190328
533265,GALLISPAT,30.65,30.95,30.05,30.75,1203,20190328
533267,CANTABIL,268,297.35,268,293.25,5747,20190328
533269,VATECH WABA,326,328.05,323.85,327.05,6609,20190328
533270,BEDMUTHA IN,18,18.1,15.9,17.65,7204,20190328
533271,ASHOKA,132.2,132.9,128,129.7,40349,20190328
533272,CEBBCO,19.5,20.2,19.4,19.6,2510,20190328
533273,OBEROI REAL,524,541.25,524,533.8,41668,20190328
533274,PRESTIGE,249.1,255.9,249,249.95,15025,20190328
533275,GYSCOAL,5.18,5.18,4.74,4.78,26403,20190328
533278,COAL INDIA,233.6,237.25,232.9,235.55,195479,20190328
533282,GRAVITA,81.5,82.8,78.3,81.35,2194,20190328
533284,RPP INFRA,105.25,117.5,103,113.25,8494,20190328
533285,RDB REALTY,30.5,31.95,29.05,31.35,187,20190328
533286,MOIL LTD,153.55,158,153.45,157.55,24081,20190328
533287,ZEE LEARN,27.7,27.7,27.5,27.6,7090,20190328
533289,KESAR TERMI,62.5,63.7,59.2,61.05,4206,20190328
533292,A2ZINFRA,17.35,17.5,17.15,17.3,8903,20190328
533293,KIRLOIL ENG,172.25,179,171.5,178.1,1625,20190328
533294,RAVI KUMAR,8.69,9.3,8.69,9.3,220,20190328
533295,PUNJABNSIND,31.25,32,30.95,31.3,51029,20190328
533296,FMNL,44.6,44.6,42.5,43,1239,20190328
533298,SURANASOL,7.4,7.86,7.4,7.55,2106,20190328
533301,SHEKHAWATI,0.35,0.35,0.35,0.35,16900,20190328
533303,BF INVEST,266.85,270.75,264,265.45,4509,20190328
533306,SUMMIT SECU,555,560,555,560,13,20190328
533310,MIDVAL ENT,2.18,2.18,2.18,2.18,12600,20190328
533315,INNO INVEST,7.61,8.44,7.61,8.31,1009,20190328
533316,STEL,101,103.6,101,101.75,826,20190328
533317,OMKAR SPC,16.15,17,16.15,16.3,4832,20190328
533320,JUBILNT IND,123.3,129,123.3,126.6,1008,20190328
533321,BIL ENERGY,3.72,3.72,3.72,3.72,250845,20190328
533326,TEXMACO RAIL,68.75,70,68.4,69,8291,20190328
533329,IND TERRAIN,135.15,136,130,131.65,2319,20190328
533333,FINEOTEX CH,41.4,41.6,40.75,40.85,10807,20190328
533336,DHUNINV,267.4,268,267.4,267.7,124,20190328
533339,ZEN TECH,70.65,73.6,70.3,71.85,10921,20190328
533343,LOVABLE,100,103.7,99.95,102,1229,20190328
533344,PTCFIN SER,15.81,16.35,15.76,16.2,53578,20190328
533385,N100,498,500,492.1,499.73,61,20190328
533389,SHILPI CABLE,1.76,1.91,1.76,1.87,5297,20190328
533393,TCI DEVELP,371,371,337.5,337.6,22012,20190328
533398,MUTHOOT FIN,602.65,613.55,597,609,134863,20190328
533400,FCONSUMER,44.95,45.6,44.75,45.05,79824,20190328
533407,CIL NOVA,17.4,18.95,16,18.5,483,20190328
533427,VMS INDUSTR,17.25,18,16.1,18,848,20190328
533451,KARMA ENERG,16,16,16,16,50,20190328
533452,WEIZMANN FX,506.2,530,506.2,521.95,736,20190328
533470,RUSHIL DECOR,454.4,454.4,436.5,440.1,149,20190328
533477,ENKEI WHEEL,369.1,395,369.1,395,8206,20190328
533482,KRIINFRA,40.1,41.45,40.1,40.5,8599,20190328
533506,INVENTURE,12.9,12.9,12.9,12.9,200,20190328
533519,LNT FH,155,155.45,151.7,153.5,1246487,20190328
533520,IBULISL,273.45,293,273.45,293,23638,20190328
533540,TREE HOUSE,5.5,5.5,5.1,5.17,3691,20190328
533543,BROOKS LABS,53,54.75,53,53.7,2084,20190328
533552,RUPA & CO,344.2,353,341.2,345.15,5776,20190328
533553,TD POWER,122.4,123.45,120,122.6,1380,20190328
533569,SRS LIMITED,0.28,0.28,0.26,0.26,152881,20190328
533570,AXISGOLD,2834.99,2834.99,2834.99,2834.99,2,20190328
533573,ALEM PHARMA,528.1,530.15,517.35,520.05,12946,20190328
533576,VASWANI IND,9.5,9.5,9.1,9.46,13755,20190328
533581,PG ELECTRO,80,84.75,80,82.25,67390,20190328
533602,LESHAIND,12.19,12.19,12.19,12.19,16,20190328
533605,PRAKASH CON,3.72,3.99,3.72,3.85,25751,20190328
533608,RDB RASAYAN,52.55,56,52.55,55.55,1988,20190328
533629,TIJARIA PPL,16.5,16.85,15.3,15.6,6278,20190328
533632,ONELIFE CAP,14.25,14.25,14.25,14.25,1,20190328
533644,UJAAS,6.42,6.75,6.42,6.57,44746,20190328
533655,TRIVENITURB,107.1,109,107,108.75,730,20190328
533704,ESSAR SHIP,10.99,10.99,10,10.6,2476,20190328
533719,IDBIGOLD,2935,2950.15,2935,2950.15,10,20190328
533758,APL APOLLO,1381.2,1470.75,1381.2,1449.2,3182,20190328
533761,GPT INFRA,53.85,53.85,53.85,53.85,1,20190328
533896,FERVENTSYN,26.5,26.5,23.75,24.05,312,20190328
533982,TERASOFTWARE,39,39,39,39,200,20190328
534060,PMCFIN,0.42,0.46,0.4,0.4,459466,20190328
534076,ORIENT REF,237.8,242,234,241.2,2875,20190328
534091,MCX LTD,785.2,813.45,784.55,806.75,29905,20190328
534139,SCHNEIDER,102.95,104.2,101,101.9,37904,20190328
534184,NORL,0.33,0.33,0.32,0.33,73648,20190328
534190,OLYMPIC,5.35,5.35,5.35,5.35,225,20190328
534309,NBCC,65.7,65.7,64.1,65,1431063,20190328
534312,MT EDUCARE,66.5,71,65,69.4,48714,20190328
534328,HEXATRADEX,24.8,24.8,22.95,22.95,1305,20190328
534338,MAXHEIGHTS,18.3,18.55,18.25,18.5,1970,20190328
534369,TBZ LTD,56.1,59,56,58.35,28225,20190328
534392,VSSL,96.05,100.65,96,98.25,1674,20190328
534425,SPECIALITY R,100.3,100.85,100,100.1,438,20190328
534535,BIOGRPAPER,3.25,3.25,3.2,3.2,861,20190328
534597,RTNINFRA,2.83,2.83,2.7,2.72,36388,20190328
534600,JTL INFRA,131,137.9,130.05,134.5,7654,20190328
534612,AMTL,27.85,28.5,27.7,28.25,1481,20190328
534615,NECC LTD,8.9,8.9,8.5,8.55,8560,20190328
534618,SAREL,19.95,19.95,19.95,19.95,6000,20190328
534623,JUPITER INFO,61.2,61.5,60.5,60.65,511,20190328
534674,DUCON,12.99,12.99,11.2,11.54,16272,20190328
534675,PROZONINTU,28.95,30.7,28.95,29.9,26889,20190328
534680,SRG HFL,240,250,240,245,354,20190328
534690,LAKSHMIVILAS,64.25,64.5,63.25,64.1,97931,20190328
534691,COMFORT COM,3.73,4,3.7,3.98,4438,20190328
534731,BRONZE INFRA,0.25,0.25,0.25,0.25,883,20190328
534733,SUPREMEX,8.05,8.05,7.45,7.45,8000,20190328
534734,RMCHEM,1.91,1.91,1.88,1.88,12020,20190328
534741,VIRTUAL GLO,0.28,0.28,0.26,0.27,327289,20190328
534742,ZUARI AGRO,183.45,190.85,183.45,188.4,18695,20190328
534748,STEEL EXCH,17.45,17.85,16.35,17.55,2301,20190328
534756,TARA JEWELS,0.96,0.96,0.96,0.96,100,20190328
534757,FOCUS IND,1.27,1.27,1.27,1.27,10,20190328
534758,CIGNITI TECH,309.8,318,309,313.05,10557,20190328
534804,CARERATING,992,993,989,992.4,1465,20190328
534809,PC JEWELLER,80.95,82.8,80.25,82.3,802646,20190328
534816,BH INFRATEL,317.8,319.5,314.25,317.75,20994,20190328
534920,COVIDH,0.59,0.59,0.55,0.55,3816,20190328
534927,ESTEEM BIO,9.33,9.33,9.33,9.33,85000,20190328
534976,VMART,2685,2701.6,2675,2695,81,20190328
535141,SUNSTAR R,0.49,0.49,0.49,0.49,8037,20190328
535205,MYSTICELE,3.84,3.84,3.84,3.84,210,20190328
535267,COM FINCAP,14.35,14.65,14.35,14.55,18838,20190328
535276,SBISENSEX,407,407.95,401.62,404.35,702,20190328
535322,REPCO HOME,470,481.4,461.25,469.45,41929,20190328
535458,NRB IND BEA,18.25,19.95,18.25,19.05,223,20190328
535467,AIFL,13,13.46,13,13.46,30112,20190328
535601,SREELEATHER,228.55,230,224.1,229.25,414,20190328
535602,SHARDA MOTOR,1486.8,1506.25,1486.8,1506.25,26,20190328
535620,BINNY MILLS,57.75,60,57.75,58.8,296,20190328
535621,SV GLOBAL,50,50,50,50,200,20190328
535648,JUSTDIAL,597.1,621.1,597.1,612.4,368842,20190328
535658,PAWANSUT,1.89,1.89,1.89,1.89,100,20190328
535667,IFINSEC,14.6,14.6,13.85,14.25,1176341,20190328
535693,BRAHM INFRA,21,21,20,20,25000,20190328
535694,EDSL,0.38,0.38,0.38,0.38,5120,20190328
535730,KHOOBSURAT,0.19,0.19,0.19,0.19,1500,20190328
535754,ORIENT CEM,82.85,83.2,81.2,82.1,5159,20190328
535755,ABFRL,223.15,225.5,220,221.05,26204,20190328
535789,IBUL HSG FIN,755,824,755,814.95,2132093,20190328
536128,VKJINFRA,0.35,0.35,0.35,0.35,95638,20190328
536170,KUSHAL,28.5,31.5,28.5,31.35,511386,20190328
536264,TIGER LOGS,101.3,103.45,101.3,102,2230,20190328
536493,JKAGRI GEN,661,713.95,661,673.05,5017,20190328
536507,FUTLIF FAS,482.3,487.1,480,485.5,1201,20190328
536659,PVVINFRA,18.5,18.5,18,18.44,5760,20190328
536709,INDRENEW,20.4,20.4,17.4,20.05,6442,20190328
536737,AMRAPALI CAP,15,15,12,12,6000,20190328
536738,STELLAR CAP,5.68,5.68,5.15,5.15,18000,20190328
536751,FIVEXTRADE,0.43,0.43,0.43,0.43,10000,20190328
536773,JIN POLY INV,32.15,35,32.15,35,5536,20190328
536960,M100,18.76,18.76,18.76,18.76,4071,20190328
536965,BP CAPITAL,14.2,14.2,14.2,14.2,2600,20190328
536974,CAPTAIN POLY,25.45,26,25.3,25.9,20178,20190328
537007,ICICINIFTY,119,120.5,119,120.44,5242,20190328
537008,ICICINF100,125,126.48,124.01,124.76,41,20190328
537069,ARNOLD HOLD,8.85,8.85,8,8.31,525976,20190328
537092,MODEX INT,54.95,54.95,54.95,54.95,2,20190328
537253,SUNIL HEALTH,37.8,37.8,30.15,34.25,2624,20190328
537254,RCI IND,99,101,95,100.2,47196,20190328
537259,SUYOG TELE,235.15,260,235.15,251.95,4,20190328
537291,NATH BIOGEN,412,435.1,412,432,3008,20190328
537292,AGRI TECH,50,52,50,51.45,1411,20190328
537326,CHEMTECH IND,8.5,8.5,8.5,8.5,500,20190328
537524,VIAANINDUS,7.95,7.95,7.4,7.41,99384,20190328
537536,DENIS CHEM,74,77,72.4,75.7,709,20190328
537707,ETT LTD,28.15,28.15,28.15,28.15,5,20190328
537708,KOTAKNIFTY,117.2,119,117.2,118.49,1431,20190328
537750,KIRAN VYPAR,105.5,105.5,102,102.35,691,20190328
537766,BCP LTD,39.5,39.85,38.4,38.55,1613653,20190328
537800,MANGALAM IND,0.34,0.35,0.34,0.35,14400,20190328
537820,VFL,0.94,0.94,0.94,0.94,5000,20190328
537839,PHOENIX TN,14.5,14.5,14.5,14.5,1,20190328
537840,RAUNAQEPC,62.05,66.5,62.05,66.25,501,20190328
538019,OBI LTD,28,28.15,25.55,25.55,24174,20190328
538057,CPSE ETF,26.75,27.13,26.72,26.82,8614129,20190328
538081,HARIA APL,1.3,1.3,1.3,1.3,127,20190328
538119,RNB DENIMS,44.25,44.25,44.25,44.25,2500,20190328
538128,WOMENS NEXT,7.1,7.1,6.53,6.53,4000,20190328
538268,WONDERLA,305.1,306.1,300.25,304.15,208,20190328
538365,ADHUNIKIND,56,56,55.05,56,1475,20190328
538401,MAESTROS ELE,45.75,45.75,45.75,45.75,181,20190328
538420,RCLENDIIAD,10.04,10.04,10.04,10.04,24,20190328
538422,JACKSON,0.21,0.21,0.21,0.21,12711,20190328
538423,ALPS MOTOR,1.17,1.17,1.17,1.17,42873,20190328
538433,CLASSIC,0.19,0.21,0.19,0.21,27836,20190328
538464,TPROJECT,1.34,1.34,1.34,1.34,357600,20190328
538476,CTL,3.22,4,3.22,3.8,12264,20190328
538521,CROWNTOURS,22.1,23.2,22.1,23.1,14074,20190328
538539,JTAPARIA,0.29,0.29,0.29,0.29,7014,20190328
538562,SKIPPER,67,68.45,65.4,66.25,6605,20190328
538566,APOLLOTRI,151,159.9,148.05,157.3,74147,20190328
538567,GULFOIL LUB,840,840,827,833.1,1087,20190328
538596,QUANTBUILD,9.31,9.31,9.31,9.31,124,20190328
538598,VISHAL,236,265.5,236,255.25,3331,20190328
538607,TOYAMIND,4.74,5.03,4.7,4.84,3587202,20190328
538608,DWITIYA,20.7,20.7,20.7,20.7,2,20190328
538634,VRL,39,39,36.55,36.55,43,20190328
538635,SNOWMAN,32.3,32.95,32.3,32.35,27763,20190328
538647,PURSHOTTAM,10.28,10.28,10.23,10.23,15002,20190328
538666,SHARDACROP,364,386.95,358.5,371.35,639,20190328
538668,NAYSAA,23.35,24.7,23.35,24.7,24000,20190328
538685,SHEMAROO,391,413,379,404.75,964,20190328
538706,ULTRACAB,51,52.15,51,52.05,5146,20190328
538707,RCCL,21,21,21,21,100,20190328
538708,ETIL,9.48,9.48,9.3,9.44,500,20190328
538713,ATISHAY,70,70,69,69,103,20190328
538714,SUCHITRA,64.9,64.9,64.9,64.9,1,20190328
538715,DHABRIYA,66,71.4,66,71.4,177,20190328
538730,PDSMFL,262,270,261,269.05,226,20190328
538733,STARLIT,11.3,11.49,11.28,11.49,2000,20190328
538765,JSHL,12.75,12.75,12,12.4,65000,20190328
538772,NIYOGIN,89,93.7,89,93.7,1825,20190328
538778,AKASHDEEP,44,45.8,43.9,44.5,572,20190328
538786,CIL,3.89,3.89,3.89,3.89,1,20190328
538787,GBFL,0.91,0.91,0.91,0.91,343,20190328
538795,SAPPL,219.05,236.75,215.05,218.85,117,20190328
538812,AANCHALISP,10.2,10.2,9.17,9.22,1675,20190328
538834,MEL,4.96,4.96,4.96,4.96,1339,20190328
538835,INTELLECT,205,213.4,205,209.65,53001,20190328
538836,MONTECARLO,367.35,373,364.1,365.1,1367,20190328
538837,JSTL,29.15,33.4,28.7,31.7,911,20190328
538858,CAMSONBIO,7.28,7.28,7.28,7.28,5208,20190328
538860,PANAFIC,0.54,0.56,0.53,0.54,2704,20190328
538861,AMSONS,1,1,1,1,132,20190328
538874,NEXUSCOMMO,15.9,15.9,15.9,15.9,2,20190328
538882,EMERALD,12.05,12.05,12.05,12.05,23049,20190328
538890,MKEXIM,13.85,13.91,13.75,13.91,11062,20190328
538891,MCLOUD,32,35,28.3,29.35,10256,20190328
538896,KANCHI,334.9,334.9,314,320.8,4808,20190328
538922,COSYN,41.75,42.4,40.5,41.95,3235,20190328
538942,MERCANTILE,5.24,5.24,5.24,5.24,100,20190328
538943,SONAL,8.15,8.15,7.65,7.65,145000,20190328
538961,GENUSPAPER,7.3,7.5,7.26,7.27,7202,20190328
538962,MINDACORP,140,140,136.2,137.3,5701,20190328
538963,PACT,1.72,1.72,1.72,1.72,200,20190328
538964,MERCURYLAB,323,323,323,323,155,20190328
538965,CONCORD,20.75,20.75,20.2,20.2,576,20190328
538987,TALBROSENG,161,161,145,149.5,1427,20190328
538992,SAPL,279,279,279,279,20,20190328
538993,PUROHITCON,5.82,5.82,5.82,5.82,300,20190328
539006,PTCIL,409,419.95,403.1,419,151,20190328
539009,GBLIL,18.85,18.85,18.85,18.85,21,20190328
539017,ASHFL,60,64,60,60.5,114,20190328
539018,BEEKAY,324.9,329.3,310,315,13560,20190328
539031,SETFBSE100,119,119.75,119,119.75,400,20190328
539040,TTIL,2.4,2.5,2.4,2.48,1724,20190328
539042,AGIIL,67,67,66,66,132,20190328
539043,BKMINDST,5.6,5.61,5.6,5.6,2540,20190328
539044,MANAKSTELTD,21.8,21.9,20.55,21.5,3179,20190328
539045,MNKALCOLTD,7.9,7.9,7,7,5670,20190328
539046,MNKCMILTD,5.41,5.69,5.35,5.64,4345,20190328
539056,ADLABS,8.9,8.9,8.36,8.36,130723,20190328
539083,INOXWIND,63.9,66.75,63.9,66.1,9323,20190328
539098,FILTRA,14.5,16.9,14.5,16.9,18000,20190328
539099,ATHCON,16.25,16.25,16.25,16.25,2500,20190328
539113,PML,1971,2050,1971,1995,73,20190328
539118,VRLLOG,272.55,277.45,271.35,275.4,677,20190328
539122,BODHTREE,38.15,41.7,38.15,40.3,3678,20190328
539123,VBIND,7.29,7.29,7.29,7.29,1,20190328
539126,MEP,42.25,43.35,41.15,41.25,46274,20190328
539132,VEGETABLE,4.1,4.11,3.9,3.9,8644,20190328
539141,UFO,238.65,241.95,237.95,238.3,7903,20190328
539142,NIFTYEES,9898.98,11700,9898.98,11700,4,20190328
539148,SHIVALIK,263,271.7,260.2,268.9,5482,20190328
539149,ICSL,1.32,1.32,1.32,1.32,100,20190328
539150,PNCINFRA,148.35,152.55,147.1,147.75,9104,20190328
539151,ARFIN,193,207,185.1,187.45,684,20190328
539176,HAWAENG,35.95,36,33.4,35.35,870,20190328
539177,AIIL,18.15,19.05,18.1,19.05,42221,20190328
539195,POEL,37.15,38.1,37.15,37.95,442,20190328
539196,AEL,12.1,12.1,11.4,11.74,11109,20190328
539197,DEVHARI,3.25,3.25,3.25,3.25,43700,20190328
539201,SATIA,616,638,609,615,10219,20190328
539207,MANPASAND,121.8,123.45,119,119.45,44579,20190328
539219,MUL,259,263,252,257.5,5448,20190328
539221,SPORTKING,538.95,538.95,487.65,537.45,124,20190328
539223,AMBITION,20,20,18.06,19.88,669,20190328
539225,JIYAECO,53.8,54.45,50.05,53.05,355298,20190328
539226,RUDRA,137.9,137.9,125.1,132,104329,20190328
539227,LOYAL,35.5,35.5,35.5,35.5,2124,20190328
539228,GGPL,66,66.05,65.35,65.5,108758,20190328
539229,MRSS,35.3,35.3,35.3,35.3,3600,20190328
539235,GPL,234.6,234.6,234.6,234.6,579,20190328
539251,BALKRISHNA,36,37.85,36,37.8,1513,20190328
539252,SCFL,6.88,6.88,6.4,6.75,1001,20190328
539254,ADANITRANS,209.7,219.45,209.7,218.1,21350,20190328
539255,STARDELTA,128,128,128,128,1400,20190328
539268,SYNGENE,585.35,599.05,568.4,594.75,4301,20190328
539273,PECOS,65,72.9,65,71.5,8000,20190328
539276,KAYA,685,712.45,679,699.8,1382,20190328
539278,SYMBIOX,0.58,0.58,0.58,0.58,1798,20190328
539287,ORTINLAABS,14,14,13.6,13.72,2199,20190328
539289,MJCO,490,490,485,486.4,108,20190328
539290,BINDALAGRO,15.01,15.1,15.01,15.1,1500,20190328
539291,OZONEWORLD,36.5,36.5,36.15,36.15,161,20190328
539301,ARVSMART,121.45,134.5,121.45,131.65,17800,20190328
539302,POWERMECH,933.85,942.05,884,916.65,1302,20190328
539309,RAMASTEEL,107.45,108.9,107,108.35,1586,20190328
539310,TISL,3.63,3.78,3.46,3.53,524394,20190328
539313,UTINIFTETF,1199,1215,1199,1215,8,20190328
539331,VETO,70.05,71.05,69.6,69.9,2237,20190328
539332,NAVKARCORP,40.9,42,39.8,40.15,91941,20190328
539333,PENPEBS,55.35,57.4,55.35,56.15,735,20190328
539334,SHREEPUSHK,159.25,164,159,160.75,3276,20190328
539336,GUJGAS,145,145,143.1,144.3,1450481,20190328
539346,SADBHIN,90.9,92.9,87.55,92.9,444,20190328
539351,PRABHAT,81,81.4,78.4,78.85,28138,20190328
539353,SWARAJAUTO,232.05,239.5,232,237.3,1847,20190328
539354,POLYSPIN,145,145,145,145,3117,20190328
539359,PRITIKAUTO,150.5,155,148.5,149.5,5507,20190328
539363,SKC,17.45,18.3,17.35,17.95,127657,20190328
539398,VISHALBL,50,50,50,50,6750,20190328
539399,BELLACASA,135.15,148,135.15,142.3,75,20190328
539400,MALLCOM,231,231,231,231,532,20190328
539404,SATIN,353.75,358.75,340.2,347.75,2162,20190328
539407,GENCON,145.2,145.2,138.3,138.85,5579,20190328
539410,WELCON,7.05,7.05,7.03,7.03,29,20190328
539428,TEJNAKSH,60.9,60.9,56.25,57.25,3944,20190328
539436,COFFEEDAY,289,296.05,284.2,288.6,7379,20190328
539437,IDFCFIRSTB,53.55,54.85,53,54.45,2975826,20190328
539447,BEARDSELL,16,16.6,15.25,16.15,700,20190328
539448,INDIGO,1400.4,1448.45,1390,1441.35,79537,20190328
539450,SHK,153,154,147.8,151.65,17567,20190328
539486,GEETANJ,1.32,1.38,1.32,1.38,1227,20190328
539516,HDFCNIFETF,1210,1210,1200,1200,4,20190328
539517,SXETF,4001,4001,3978,3979,6005,20190328
539518,UDAYJEW,74.8,76.4,71.6,71.6,811,20190328
539519,MAYUKH,11.99,11.99,11.86,11.99,53046,20190328
539520,SHAILJA,17.05,18.65,17.05,18.45,244141,20190328
539523,ALKEM,1756.6,1770,1748,1755.4,1902,20190328
539524,LALPATHLAB,1070,1085,1060,1074.55,1345,20190328
539525,NAVKETAN,0.35,0.35,0.35,0.35,1000,20190328
539528,AAYUSH,33.55,33.55,30,30.1,17,20190328
539542,LUXIND,1341.3,1355,1335.05,1346,2608,20190328
539545,APOORVA,25.45,25.45,25.45,25.45,1,20190328
539546,BNL,7.03,7.75,7.03,7.75,3610,20190328
539551,NH,215.05,218.4,213.9,214.85,152,20190328
539570,OFSTECH,8.26,8.26,8.26,8.26,9600,20190328
539593,SHIVA,2.55,2.55,2.55,2.55,14,20190328
539594,MISHTANN,62.15,62.15,62.15,62.15,12203,20190328
539595,NATECO,10.8,10.8,10.8,10.8,5,20190328
539597,JSLHISAR,91.7,91.7,89.35,90.85,11566,20190328
539620,AINFRA,24.95,24.95,24.95,24.95,4,20190328
539636,PRECAM,60.7,60.7,59,59,325,20190328
539658,TEAMLEASE,3028.2,3028.2,2977.4,3009.55,39,20190328
539659,VIDLI,20,20,20,20,3000,20190328
539660,SAHYOGMULT,28.6,29.7,28.6,29.7,34442,20190328
539661,ACEMEN,20.7,20.7,20.45,20.45,20200,20190328
539673,RCL,23.2,23.2,23.2,23.2,5,20190328
539678,QUICKHEAL,228.45,233.1,227.5,228.7,14377,20190328
539686,KPEL,215,215,186.15,190.25,527,20190328
539692,IFINSER,31.5,31.5,31.5,31.5,1759,20190328
539725,GOKULAGRO,11.55,11.55,11.55,11.55,50,20190328
539730,FREDUN,410,433.85,401.6,433.85,779,20190328
539742,SIMBHALS,9.39,9.39,9.06,9.07,322,20190328
539767,MNIL,36.1,36.1,36.1,36.1,10000,20190328
539770,DARJEELING,90,90.6,87.75,90.2,8895,20190328
539784,LICNFNHGP,125,125,125,125,1,20190328
539785,PDMJEPAPER,17.95,18.1,17.9,18,988,20190328
539787,HCG,186.5,199.8,180.5,191.15,7872,20190328
539788,KDML,170,170,170,170,600,20190328
539798,UMIYA,7.31,7.31,7.11,7.31,14785,20190328
539799,BHARATWIRE,56,57,54.65,57,11025,20190328
539807,INFIBEAM,41.55,42.6,41.5,42.1,918229,20190328
539814,RADHEY,14.75,14.75,14.67,14.7,47100,20190328
539835,SUPERIOR,14.7,14.7,14.7,14.7,34710,20190328
539839,FRANKLIN,18.5,21,18.5,19,36000,20190328
539841,LANCER,75,76.7,74.9,75.5,1910,20190328
539842,SYSCO,3.3,3.3,3.2,3.3,17500,20190328
539844,EQUITAS,135.95,136,134,135.6,97205,20190328
539861,SKIL,12.35,12.35,12.35,12.35,10,20190328
539871,THYROCARE,515.1,526.15,515.1,523.2,942,20190328
539872,BAJAJHCARE,425,425,425,425,400,20190328
539874,UJJIVAN,340,340.4,336,336.6,72374,20190328
539876,CROMPTON,214.15,222.35,214.15,220.15,8479,20190328
539883,PILANIINVS,2147.1,2148.5,2130,2130,2013,20190328
539884,DARSHANORNA,31,31,31,31,4500,20190328
539889,PARAGMILK,255,258,255,256.7,6753,20190328
539910,KOCL,0.38,0.38,0.38,0.38,1400,20190328
539917,NAGARFERT,6.41,6.65,6.21,6.43,18350,20190328
539921,SEIL,102.1,140.5,102.1,125,11039,20190328
539938,MIL,120.05,120.05,120.05,120.05,330,20190328
539939,YASHCHEM,81.9,81.9,80.35,81.2,4067,20190328
539940,MAXVIL,44.55,48.7,44.5,46.9,8074,20190328
539945,ICICINV20,56.6,57.13,56.6,57.13,2,20190328
539956,TAALENT,257.05,267.5,257,257.25,525,20190328
539957,MGL,1021.1,1044,1014,1039.6,35111,20190328
539962,QFSL,0.21,0.21,0.21,0.21,19532,20190328
539978,QUESS,769.35,769.35,734.3,745.1,5414,20190328
539979,DIGJAMLTD,4.65,4.74,4.32,4.33,14317,20190328
539980,ICICIMCAP,69,69,67.22,67.22,7,20190328
539981,MAXINDIA,68.5,69.4,68.3,69.15,607942,20190328
539984,HUIL,641,661,641,661,34,20190328
539986,COMSYN,39.1,40,39.1,40,6000,20190328
539992,LLOYDSTEEL,1.02,1.04,0.88,0.9,2575343,20190328
540005,LTI,1671.05,1697,1655.75,1683.85,22934,20190328
540006,BULL,145,145,139.95,141.9,4584,20190328
540023,COLORCHIPS,99,102,99,101.35,12055,20190328
540024,ASHARI,8.06,8.07,7.94,8.07,60883,20190328
540025,ADVENZYMES,177,177,168.5,168.85,13219,20190328
540027,PTIL,392.75,395,392.75,394,31575,20190328
540047,DBL,670,673.8,645,646.95,32956,20190328
540048,SPAL,311,323.9,301.35,311.5,1009,20190328
540063,ECS,3.15,3.15,3.15,3.15,735,20190328
540064,FRETAIL,467,467,451,456.4,57990,20190328
540065,RBLBANK,672.05,686.7,671.65,684.2,132437,20190328
540071,CAMSONSEEDS,4.5,4.5,4.2,4.2,13285,20190328
540073,BLS,113.7,116.7,113.7,115.5,6444,20190328
540079,SPRAYKING,19.2,19.2,19.2,19.2,18000,20190328
540080,NARAYANI,28,30.5,28,30.5,211,20190328
540081,GOVNOW,1.68,1.68,1.68,1.68,350,20190328
540082,RSTL,12.05,12.05,12.05,12.05,45000,20190328
540083,TVVISION,3.32,3.32,3.05,3.08,5812,20190328
540084,SPICY,10.9,11.4,10,10.5,210000,20190328
540108,TAHL,86.45,86.45,86.45,86.45,1817,20190328
540115,LTTS,1460,1549.9,1460,1543.45,22719,20190328
540124,GNA,330.65,332.2,327.45,329.05,1898,20190328
540133,ICICIPRULI,336.1,354.75,336.1,351.85,859172,20190328
540134,IISL,24.75,24.75,20.05,20.15,1622,20190328
540135,ARCFIN,1,1,1,1,1,20190328
540136,HPL,55.55,57.05,55.55,56.4,2261,20190328
540143,SAGARSOFT,105,105,96,100,1272,20190328
540145,VALIANTORG,1558,1558.5,1558,1558.25,300,20190328
540153,ENDURANCE,1142.7,1157.2,1142.7,1150.65,835,20190328
540173,PNBHOUSING,826.35,835,824.35,829.5,13047,20190328
540175,REGENCY,26.5,26.95,26.2,26.65,20139,20190328
540180,VBL,815.75,817.9,807.05,810.25,1179,20190328
540190,FRANKLININD,11,11.55,11,11.55,738092,20190328
540192,LKPSEC,8.41,8.99,8.4,8.83,3591,20190328
540198,OSIAJEE,13.2,13.2,13.2,13.2,24578,20190328
540203,SFL,1230.1,1262.25,1206,1254.35,26400,20190328
540210,TMRVL,29.25,30.3,29.25,29.75,761,20190328
540212,TCIEXP,732.05,749,730,735.2,7351,20190328
540220,UTRGRDA4P1,10,10,10,10,100000,20190328
540222,LAURUSLABS,401,405,400,403.1,10960,20190328
540243,NEWLIGHT,40.9,40.9,38,38.1,45674,20190328
540252,VOL,48,48,48,48,48000,20190328
540259,SHANGAR,23.5,23.5,23.45,23.5,21018,20190328
540266,GLCL,11.7,11.7,11.7,11.7,5,20190328
540267,FLORACORP,12.78,12.78,12.78,12.78,5,20190328
540268,DHANVARSHA,43.45,46,43.45,46,62,20190328
540293,PRICOLLTD,35.2,36.6,35,35.9,9595,20190328
540311,JITFINFRA,17,17.95,16.7,16.7,822,20190328
540332,TANVI,50,50,50,50,2000,20190328
540360,LLFICL,53.5,55.25,53,53.2,10684,20190328
540361,DANUBE,4.66,5.14,4.66,4.77,5155,20190328
540366,RADIOCITY,58.5,61,57.4,60.45,4584,20190328
540376,DMART,1480,1483,1465.65,1469,24964,20190328
540386,ONTIC,4.75,4.75,4.73,4.73,14000,20190328
540393,SMLT,26.75,26.75,26.75,26.75,2000,20190328
540394,JDML,15.5,15.5,15.5,15.5,3000,20190328
540396,MANOMAY,30.3,32.9,30.2,32.8,20000,20190328
540404,PRIME,112,113.1,112,113.1,18000,20190328
540425,SHANKARA,408,418.35,407,409.8,15316,20190328
540426,RELSTRUCT,4.75,4.75,4.75,4.75,3000,20190328
540481,CLFL,3.17,3.17,3.02,3.02,34,20190328
540492,PGL,34.3,34.3,34.3,34.3,5000,20190328
540497,SCHAND,167.9,181.65,166,173.95,3935,20190328
540519,MEERA,204,204,204,204,500,20190328
540526,IRBINVIT,65.39,65.39,65.35,65.35,15000,20190328
540530,HUDCO,43.2,44.85,43.2,44.6,126642,20190328
540544,PSPPROJECT,458.6,464,452,457.45,1813,20190328
540565,INDIGRID,80.9,81.6,80.9,81.6,15309,20190328
540575,STARCEMENT,97,100.9,97,99.2,731052,20190328
540593,HEOF1126RG,9.85,10,9.85,10,7000,20190328
540595,TEJASNET,170.5,173.55,167,169.45,4546,20190328
540596,ERIS,623,641,621.5,639.9,1025,20190328
540597,CONTAINER,11.6,11.6,11.6,11.6,5,20190328
540602,GTPL,70,70,68.5,68.5,3705,20190328
540611,AUBANK,574.05,588.8,570.6,585.4,15366,20190328
540612,ICICILOVOL,90,90,89.21,89.21,2,20190328
540613,GEL,47.3,50.95,47.2,48.9,48000,20190328
540615,7NR,50,50.75,48.5,48.5,72000,20190328
540616,ARTEMIS,57.9,57.9,57.9,57.9,100,20190328
540621,BHAGYAPROP,31.2,31.25,31.2,31.25,355,20190328
540642,SALASAR,215,219,215,216.55,42,20190328
540648,PALASHSEC,41.5,42,41.1,41.1,257,20190328
540649,AVADHSUGAR,482,495.7,476.35,479.05,7848,20190328
540650,MAGADHSUGAR,118.9,120.6,118.2,118.25,1547,20190328
540651,JIGAR,39.4,39.4,39.4,39.4,4000,20190328
540652,CTCL,41,41,41,41,3000,20190328
540653,SINTEXPLAST,20.05,20.45,20.05,20.3,209370,20190328
540669,UTINEXT50,284.8,284.8,278.05,278.05,345,20190328
540673,SIS,866.6,870,855.5,859,209,20190328
540678,COCHINSHIP,391.85,398.2,385.05,396.05,6317,20190328
540679,SMSLIFE,538,575.9,538,575.2,1877,20190328
540680,KIOCL,137.05,140.5,136.8,140.35,278,20190328
540686,SMRUTHIORG,145.95,145.95,145.9,145.9,116,20190328
540691,ABCAPITAL,101.2,101.85,98,99,281599,20190328
540692,APEX,315,352,314.05,340.2,84684,20190328
540694,ANG,46.25,46.25,46.25,46.25,1600,20190328
540698,NEL,2.23,2.23,2.23,2.23,24000,20190328
540699,DIXON,2360,2415,2352.55,2366.7,774,20190328
540700,BRNL,94,98,93.25,97.65,18,20190328
540701,DCAL,209,210,203,208.95,59996,20190328
540702,LASA,22.55,22.6,21.55,22.6,2949,20190328
540704,MATRIMONY,600,636,600,629.9,642,20190328
540709,RELHOME,28.9,29,27.85,28.25,46909,20190328
540710,CAPACITE,224.95,226.7,222.5,224.15,7162,20190328
540716,ICICIGI,996.15,1010.1,996,1006.3,30354,20190328
540719,SBILIFE,621.5,623.55,614.05,616.75,5828,20190328
540724,DIAMONDYD,903.85,918,896,903.4,130,20190328
540725,SISL,73,73,70.6,72.5,7000,20190328
540727,POOJA,54.05,55.9,54.05,55.9,6000,20190328
540729,VANTABIO,148.5,148.5,148.5,148.5,3000,20190328
540730,MEHAI,62.25,68,62.25,68,93000,20190328
540735,IRIS,38.75,38.75,38.75,38.75,4000,20190328
540736,SIDDH,28.4,31,28.4,31,100000,20190328
540738,STL,130,130,130,130,2000,20190328
540743,GODREJAGRO,514.25,517.5,508.15,510.9,10144,20190328
540744,MESCON,14,14.49,13.75,13.75,4377,20190328
540749,MASFIN,555,567.05,553,556.7,360,20190328
540750,IEX,160.25,164.95,159.95,163.4,3686,20190328
540755,GICRE,244.75,244.85,237.4,240.1,11358,20190328
540756,KAARYAFSL,20,20,20,20,36000,20190328
540757,SCPL,127,128,118.2,121,12800,20190328
540761,RCBFIVAG,7.81,7.81,7.81,7.81,38,20190328
540762,TIINDIA,381,386.8,362.65,380.75,33787,20190328
540767,RNAM,197.2,204.8,197.2,202.95,57097,20190328
540768,MAHLOG,509,515,503.55,509.95,2005,20190328
540769,NIACL,192.15,198.85,187.1,191.8,14655,20190328
540774,IFGLEXPOR,238,243,238,242.95,316,20190328
540775,KHADIM,453.6,524.2,453.6,499.9,34053,20190328
540776,5PAISA,235,235.7,235,235,20,20190328
540777,HDFCLIFE,371.1,373.25,368.45,371.05,198053,20190328
540782,SBRANDS,34.1,34.15,34.1,34.15,5000,20190328
540786,SHARIKA,28,28,28,28,3000,20190328
540787,ICICIB22,37.5,37.69,37.21,37.51,133045,20190328
540789,DNAMEDIA,1.13,1.18,1.08,1.08,174336,20190328
540793,HHOF1140RG,8.45,8.48,8.45,8.48,1117,20190328
540795,DYNAMIC,25.75,25.75,25.75,25.75,24000,20190328
540797,SHALBY,126.05,130.85,126,128.8,2224,20190328
540798,FSC,589,605,575.1,578.15,865,20190328
540799,DACEFRG,8.1,8.69,8.07,8.69,6000,20190328
540800,DACEFRDP,8.97,8.97,8.97,8.97,1000,20190328
540811,DML,12.11,12.11,12.11,12.11,10000,20190328
540822,SANTOSHIND,345.2,345.2,313,313,5100,20190328
540824,ASTRON,111,111,97,100.3,51924,20190328
540850,JFL,23,24.9,23,24.9,12000,20190328
540861,IPRU3018,9.2,9.2,9.2,9.2,5000,20190328
540874,7SEAS,9.16,9.16,9.16,9.16,550,20190328
540879,APOLLO,100.3,103,100.3,102.15,953,20190328
540900,NEWGEN,318.55,325,315.8,319.6,2877,20190328
540901,PRAXIS,176.7,183,175.05,180.25,237,20190328
540902,AMBER,839.95,839.95,795,803.9,782,20190328
540903,CRPRISK,34,34,34,34,2000,20190328
540923,AML,4.54,4.54,4.54,4.54,6000,20190328
540935,GALAXYSURF,1051,1065,1051,1058.75,149,20190328
540938,GUJHYSPIN,5.75,5.9,5.6,5.6,30000,20190328
540945,FSSPL,4.86,4.99,4.85,4.85,72000,20190328
540953,KENVI,12,12,12,12,24000,20190328
540954,IWP,80.9,86,80.9,83,27884,20190328
540955,TDSL,22.5,22.5,22.5,22.5,36000,20190328
540961,SHIVAMILLS,51,51,48.5,48.5,180,20190328
540975,ASTERDM,156.2,156.2,150.55,152.45,50774,20190328
540981,KTKIND4RG,7.8,8.79,7.8,8.76,30550,20190328
541005,KANCOTEA,36.5,36.5,36.5,36.5,111,20190328
541019,HGINFRA,280,290.05,274,288.05,6117,20190328
541053,EIS,997,997.9,990,992.5,2720,20190328
541083,INFLAME,151,151,151,151,3000,20190328
541096,BPLPHARMA,218.1,234.95,218.1,230,528,20190328
541097,LIQUIDETF,1000.01,1000.01,1000.01,1000.01,1325,20190328
541143,BDL,282.05,285.75,281,281.65,3944,20190328
541144,ACTIVE,28,28,28,28,16000,20190328
541152,ADVITIYA,38,38,38,38,8000,20190328
541153,BANDHANBNK,498,530,496,521.25,113133,20190328
541154,HAL,738,738,715,719.2,3475,20190328
541161,KARDA,188.9,195.45,188.9,192.85,995,20190328
541163,SANDHAR,268.05,269.85,257.1,260.95,1332,20190328
541178,BENARA,28.2,28.2,28.2,28.2,2000,20190328
541179,ISEC,245,251.7,240.9,242.65,20138,20190328
541195,MIDHANI,136.15,140.75,134.95,139.7,23594,20190328
541233,LEMONTREE,80.35,82.45,80.05,81.9,33366,20190328
541256,IPRU3081,8.6,8.6,8.6,8.6,31,20190328
541269,CHEMFABALKA,140,147,140,141.65,1239,20190328
541301,ORIENTELEC,148.7,150.95,145,150,8405,20190328
541302,DHRUV,30.95,31,30,30.4,32000,20190328
541303,AKSHAR,22.5,22.5,22.5,22.5,3000,20190328
541309,IPRU3095,8.79,8.79,8.79,8.79,4700,20190328
541313,ICICI500,152,152.86,152,152.55,202,20190328
541336,INDOSTAR,368.95,389,367.25,382.3,10288,20190328
541338,UHZAVERI,11,11,11,11,27000,20190328
541347,PARVATI,3.7,3.7,3.7,3.7,711,20190328
541353,INNOVATORS,57,59.95,57,59,9600,20190328
541400,ZIMLAB,141.8,141.8,117.25,126.5,1526,20190328
541401,ARIHANTINS,13,13.65,12.4,13,48000,20190328
541402,AFFORDABLE,95,95,95,95,1600,20190328
541403,DOLLAR,285,307,278.2,292.15,389,20190328
541444,PALMJEWELS,13.75,13.75,13.75,13.75,224000,20190328
541445,WAA,28.05,28.05,28.05,28.05,71200,20190328
541450,ADANIGREEN,35.15,37.55,35,36.05,67654,20190328
541540,SOLARA,420,430.35,414.25,419.1,7904,20190328
541545,TALWGYM,114.85,117,113.5,116.15,30810,20190328
541546,GAYAHWS,0.88,0.88,0.8,0.8,20230,20190328
541556,RITES,258,260,254,256.5,8647,20190328
541557,FINEORG,1261.5,1288,1255,1267.4,185,20190328
541578,VARROC,595.6,603,585,591.45,2663,20190328
541627,HITECHWIND,17.05,17.9,17.05,17.45,36542,20190328
541700,TCNSBRANDS,815.25,830,809.2,823.35,10821,20190328
541701,SUPERSHAKT,405.5,415,405.5,415,36300,20190328
541702,ASHNI,4.99,4.99,4.99,4.99,10,20190328
541703,GFIL,54.95,56,54.95,56,32000,20190328
541729,HDFCAMC,1504,1519.5,1494,1504.5,44827,20190328
541741,TINNATFL,21.6,21.6,21.6,21.6,219,20190328
541770,CREDITACC,475,520.95,474.5,499.85,40036,20190328
541771,AMINTAN,1.72,1.72,1.58,1.58,3120,20190328
541778,DEEP,48,49.9,47.5,49.9,21000,20190328
541804,IPRU3168,9.07,9.07,8.45,8.45,10085,20190328
541805,IPRU3169,7.68,7.68,7.68,7.68,22,20190328
541809,ICICINXT50,28.04,28.14,28.04,28.14,1000,20190328
541865,ASPL,26.5,26.5,26.5,26.5,4000,20190328
541890,SPACEINCUBA,0.53,0.55,0.51,0.51,99801,20190328
541945,RANJEET,27.35,27.35,27.35,27.35,6000,20190328
541946,ICICILIQ,1000.01,1000.01,999.99,1000,137054,20190328
541956,IRCON,400.9,403.8,396,397.05,2797,20190328
541967,SKYGOLD,182,182,182,182,46400,20190328
541972,SETFSN50,333,334.8,333,333.9,200,20190328
541973,MACH,92,92,92,92,6000,20190328
541974,MANORAMA,204,204,197,198,40800,20190328
541984,RIOSAG,8.42,8.42,8.42,8.42,3183,20190328
541988,AAVAS,1159.05,1159.05,1081,1101.75,1259,20190328
541999,GENERAAGRI,4.5,4.5,4.5,4.5,579,20190328
542011,GRSE,96.05,103,96.05,98.45,9229,20190328
542012,AAL,61.35,61.35,60,61,6000,20190328
542019,SHUBHAM,44.5,44.5,44.5,44.5,15000,20190328
542025,SUNRETAIL,48.9,49.75,44.5,48.15,126000,20190328
542034,SMGOLD,33,33,33,33,32000,20190328
542046,VIEL,20.3,20.3,20.3,20.3,114000,20190328
542057,BCPL,35.9,35.9,35.8,35.8,176000,20190328
542066,ADANIGAS,115.6,117.25,115.5,116.6,47304,20190328
542123,PHOSPHATE,58.2,58.2,58.2,58.2,38,20190328
542141,TECHNOE,247,257.8,245.05,256.3,314,20190328
542155,DGL,64.2,64.2,58.05,64.2,68000,20190328
542156,IPRU3218,8.75,9.38,8.71,9.38,11010,20190328
542206,BTSYN,16.7,16.7,16.7,16.7,30690,20190328
542216,OCLINDIA,986.2,992,979.95,985,5479,20190328
542231,NILASPACES,2.32,2.43,2.31,2.37,18890,20190328
542233,TREJHARA,25.3,26,25.3,26,7531,20190328
542248,DECCAN,108,109,107,107.45,15600,20190328
542285,AXITA,69.5,77,69.5,76.55,6000,20190328
542323,KPIGLOBAL,69.25,69.25,69.25,69.25,1600,20190328
542333,CESCVENTURE,573,614.8,573,603,77791,20190328
542337,SPENCER,161.4,164.4,158.05,159.95,22444,20190328
542351,GLOSTERLTD,960,970,925.05,970,76,20190328
542367,XELPMOC,67,69.9,65,66.55,1750,20190328
542383,RITCO,76.1,78.7,76.1,77.6,104000,20190328
542399,CHALET,342.15,346.2,330.2,339.85,5941,20190328
542437,ANMOL,32,32,32,32,4000,20190328
542459,KRANTI,36.55,36.75,36.55,36.7,12000,20190328
542460,ANUP,538.7,543.6,531.05,533.6,13265,20190328
542484,ARVINDFASN,1013,1025,992,1020.15,16574,20190328
542513,UTISXN50,396.93,396.93,396.93,396.93,1,20190328
542579,AGOL,51,51,49,50.7,42000,20190328
542580,AARTECH,34.8,34.95,34.5,34.65,72000,20190328
542592,HBEL,132,138.55,132,132,7000,20190328
555555,ICICISENSX,405.57,405.57,405.57,405.57,725,20190328
570001,TATAMTRTDVR,85,85.55,84.1,84.7,287697,20190328
570002,FELDVR,37,37.95,35.25,37.95,600,20190328
570004,JISLBNDVR,39.45,40.8,39.4,40.25,4192,20190328
570005,SCAPDVR,0.75,0.76,0.73,0.76,1250,20190328
580001,STAN CHART,47.55,48.5,47.35,48.5,2354,20190328
590003,KARUR VY(PS,70.9,71.55,70.6,70.95,430315,20190328
590005,TIDE WATE(PS,5215,5215,5105.05,5125.85,470,20190328
590006,AMRUTANJAN,307.8,318.5,307.75,309.8,2283,20190328
590013,XPRO INDI(PS,33.65,33.65,33.65,33.65,400,20190328
590018,HISARMET(PS,42.9,44.45,42,43.7,2617,20190328
590021,BHARAT RA(PS,4420,4420,4200,4271.7,213,20190328
590022,EASTER SI(PS,2.25,2.25,2.2,2.2,292,20190328
590024,FERT CHE(PS,37.05,37.85,36.65,36.9,19751,20190328
590025,GINNI FIL(PS,13.27,13.36,13.27,13.36,3290,20190328
590030,SOUTH PET(PS,25.7,25.75,25.2,25.25,10722,20190328
590031,DE NORA,293.4,295.85,284.15,285.05,172,20190328
590043,HARITA SEAT,448,456.15,442.05,453.35,264,20190328
590051,SAKSOFT LTD,280.2,288.2,278,283.4,772,20190328
590056,SALONA COTSP,52.55,73.85,52.55,59.55,210,20190328
590057,PROSEED,0.45,0.45,0.44,0.44,4457,20190328
590062,ANDHRA SUGAR,347.45,351.3,344,347.05,1675,20190328
590065,INDIA MOTOR,908,908,895.1,899.05,31,20190328
590066,KCP LTD,86.15,86.5,84.85,86.2,5759,20190328
590068,KHAITAN INDI,34.8,36,32.4,35.9,1172,20190328
590070,RADAAN MEDIA,2.9,3,2.9,3,7700,20190328
590071,SUNDARAM FIN,1570.1,1573.15,1565,1573.15,75,20190328
590072,SUNDARAM BRK,297.2,315.05,297.2,314.55,127,20190328
590073,WHEELS INDIA,873,910,871.2,876,458,20190328
590075,LAMBODHARA T,43.55,44.3,43.45,43.65,1496,20190328
590078,MAITHAN ALL,509.05,518,509.05,514.6,713,20190328
590086,ORISSA MINE,848.05,882.5,846.05,867.85,2788,20190328
590095,GOLDBEES,2830,2837.3,2825,2827.13,480,20190328
590096,LIQUIDBEES,999.99,1000.01,999.28,1000,411897,20190328
590097,KOTAKGOLDETF,281.3,281.35,278.2,278.55,333,20190328
590098,SBI GOLD ETS,2872,2884.99,2872,2875.46,91,20190328
590099,QUANTUM GOLD,1409,1412,1409,1412,28,20190328
590101,UTI GOLD ETF,2845.01,2856.8,2830.55,2840,191,20190328
590103,NIFTY BEES,1200,1210.17,1200,1209.67,13751,20190328
590104,JUNIOR BEES,285,289,284.41,287.74,2989,20190328
590106,BANK BEES,3084.66,3105.66,3084,3105.66,37,20190328
590107,KOTAK PSU BK,322,334,322,334,15108,20190328
590108,PSUBNK BEES,360,363,359.7,363,10024,20190328
590126,GRADIENTE,0.87,0.87,0.87,0.87,1201,20190328
590128,SHREE TULSI,2.37,2.37,2.37,2.37,65904,20190328
590134,MADRASFERT,21.2,21.2,20.7,20.8,15498,20190328
700087,MUKUND CRPS,6.75,6.75,6.75,6.75,10,20190328
715006,1599ILFS21,2036,2036,2036,2036,388,20190328
715014,815LTFH2020,107.5,107.5,107.5,107.5,225,20190328
715027,895LTFHL21,103,103,102.71,102.74,6802,20190328
717502,JSW NCPS,4.65,4.75,4.65,4.7,2972,20190328
717503,ZEE NCPS,5.71,5.76,5.52,5.52,1519204,20190328
800252,SGB2016I,3020,3020,2970,2970,6,20190328
800253,SGB2016II,2960,2960,2960,2960,10,20190328
800254,SGBAUG24,3006,3015,3006,3011.85,200,20190328
800265,SGB2016IV,2938.04,2938.04,2938.04,2938.04,10,20190328
800268,SGBMAY25,2930.04,2964,2930.04,2964,4,20190328
810613,835GJSDL29,101.5,101.5,101.5,101.5,10,20190328
890144,TATASTEELPP,60,61.8,58,58.35,636719,20190328
934885,SREI2019VI,1800,1800,1800,1800,6,20190328
934901,0MFL19,1885,1885,1885,1885,36,20190328
934920,0STFC20VI,1860,1860,1860,1860,100,20190328
935052,0SCUF19,1710.44,1710.44,1710.44,1710.44,5,20190328
935092,0ECL20III,1745,1745,1745,1745,50,20190328
935140,0STFC2019,1648,1648,1648,1648,25,20190328
935192,0DSK2020,900,920,900,920,55,20190328
935290,1125SREI19G,999,999,999,999,100,20190328
935292,0SREI19H,1502,1550,1502,1550,20,20190328
935310,BLUENCDSR3,10.01,10.01,10.01,10.01,165,20190328
935313,0IFCI19B,1471,1471,1471,1471,38,20190328
935321,990IFCI24F,1010,1010,1005,1005,1748,20190328
935383,849NTPC25,12.66,12.66,12.57,12.6,5454,20190328
935506,736PFC25,1071,1071,1071,1071,69,20190328
935548,743REC35,1134.8,1134.8,1134.8,1134.8,15,20190328
935572,732IRFC25,1080,1080,1080,1080,10,20190328
935574,753IRFC30,1122.2,1122.2,1122.2,1122.2,75,20190328
935580,739NHAI26,1086,1086,1053,1069.9,926,20190328
935584,76NHAI31,1116,1124.95,1116,1117.5,1653,20190328
935590,85MFL21,960,960,960,960,73,20190328
935618,774IREDA31,1140,1140,1140,1140,30,20190328
935620,768IREDA36,1139,1140,1139,1140,11,20190328
935666,769NHAI31,1152.5,1152.5,1152.5,1152.5,177,20190328
935674,769HUDCO31,1126,1126,1123,1123,154,20190328
935680,729IRFC26,1068,1068,1068,1068,10,20190328
935682,764IRFC31,1145.05,1147,1145.05,1147,183,20190328
935688,729NABARD26,1050,1051,1050,1050,146,20190328
935690,764NABARD31,1109,1124,1109,1116.13,610,20190328
935694,875MFL19,985,985,985,985,100,20190328
935712,0MFL23A5,1200,1200,1200,1200,40,20190328
935770,0KFL19A,1300,1335,1300,1335,73,20190328
935788,10EHFL26,1015,1015,1015,1015,205,20190328
935794,883DHFL19B,984.9,984.9,984.9,984.9,11,20190328
935806,920DHFL19B,997,998,995.05,998,223,20190328
935814,930DHFL26B,757,757,756,756.29,1285,20190328
935818,0DHFL19B,1199,1199,1199,1199,23,20190328
935832,910DHFL19B,970,985,970,977.3,132,20190328
935836,915DHFL21B,819,820,819,820,30,20190328
935840,925DHFL23B,819,819,790,792,36,20190328
935894,0SIFL19,1200,1200,1200,1200,20,20190328
935898,10SIFL21,930,930,929,929,98,20190328
935904,89RHFL20B,949,949,949,949,18,20190328
935988,888SIFL20,911,911,891,891,25,20190328
935994,912SIFL22,932.8,932.8,910,910,32,20190328
936004,875MFL22,950,950,950,950,300,20190328
936008,875MFL20B,1055,1055,1055,1055,1,20190328
936050,925SEFL22,955,955,955,955,2,20190328
936054,0SEFL22,1010,1010,1010,1010,10,20190328
936062,950SEFL27,970,970,970,970,1,20190328
936104,843SIFL21,910,910,890,890,17,20190328
936114,0SIFL23,989,989,989,989,3,20190328
936116,912SIFL28,830.01,830.01,830.01,830.01,10,20190328
936140,850MFL19,1021,1021,1021,1021,50,20190328
936186,92SEFL28,910.05,910.05,910.05,910.05,1,20190328
936196,865DHFL23,795,795,795,795,50,20190328
936198,89DHFL21,925,925,850,882,53,20190328
936206,910DHFL28,737,738,737,738,800,20190328
936214,9DHFL23,798,800,790,790,41,20190328
936218,0JMFCSL21,1053.5,1053.5,1053.5,1053.5,32,20190328
936224,975JMFCSL28,1020,1020,1019.4,1019.4,105,20190328
936228,893STFCL23,973,973,973,973,121,20190328
936230,903STFCL28,975,975,970,970,25,20190328
936234,93STFCL23,1015.5,1015.5,1015.5,1015.5,100,20190328
936252,943EFL28,934.2,940,934.2,940,101,20190328
936254,985EFL28,972,972,972,972,302,20190328
936286,880TCFSL21,1043.95,1044,1043.95,1043.98,400,20190328
936290,890TCFSL23,1044.25,1044.25,1044.25,1044.25,10,20190328
936294,910TCFSL28,1050,1050,1050,1050,264,20190328
936298,0KFL20F,1015,1015,1015,1015,500,20190328
936314,96AHFL21,990,995,990,995,185,20190328
936328,940STFCL21,1015.01,1015.01,1015.01,1015.01,9,20190328
936356,MFL29NOV18,1003.09,1003.3,1003.03,1003.03,80,20190328
936360,10MFL23,1000,1009,995,1009,425,20190328
936362,985MFL20,1009,1015,1009,1015,75,20190328
936364,10MFL21A,1010,1010,1010,1010,10,20190328
936374,MFL29NOV18D,951,1039,921,1039,370,20190328
936376,10JMFCSL22,1005,1005,990,990,79,20190328
936380,101JMFCSL23,1025,1025,1025,1025,200,20190328
936386,981JMFCSL28,980,980,975,975,800,20190328
936390,EFL4JAN19,992.25,992.25,992.25,992.25,205,20190328
936392,995EFL24,1002,1002,1000,1001,233,20190328
936396,EFL4JAN19A,985,985,985,985,1755,20190328
936398,1015EFL29,1004,1004,1001.5,1002.34,644,20190328
936404,905MMFSL22,1045,1045,1022,1025,221,20190328
936408,915MMFSL24,1015,1015,1015,1015,100,20190328
936412,93MMFSL27,1009.5,1024,1005,1014.99,548,20190328
936416,95MMFSL29,1028,1039,1028,1039,94,20190328
936428,1005SEFL24,1020,1020,1020,1020,1,20190328
936480,935MFL22,946.1,955,946.1,948.06,160,20190328
936482,975MFL24,990,990,978,978,31,20190328
936484,975MFL22A,950.05,975,950.05,966.43,135,20190328
936486,1015MFL24,976,976,976,976,10,20190328
936488,0MFL22,980,980,945.1,945.1,110,20190328
936492,0MFL26,920.55,920.55,920.55,920.55,10,20190328
936496,0ICFL21A,959,980,959,980,173,20190328
936504,1050ICFL24,1027,1027,1027,1027,40,20190328
936512,91LTFL22,1012,1015,1010.25,1010.6,305,20190328
936516,0LTFL22A,1024,1025,1024,1025,100,20190328
936520,925LTFL24,1029.5,1051,1029.5,1051,344,20190328
936532,898LTFL29,1014,1015,1010,1015,645,20190328
936538,975MFL24A,1004.5,1004.5,1004.5,1004.5,150,20190328
936540,950MFL21A,1000,1050,1000,1050,250,20190328
947146,TATA18MAR11,1053333,1053333,1053330,1053330,4,20190328
950495,843PFC22A,8400,8400,8400,8400,4,20190328
955121,839SBIPER,1017627.22,1017627.22,1017627.22,1017627.22,1,20190328
958177,1032APCRD25,206844.66,206844.66,206844.66,206844.66,50,20190328
958178,1032APCRD26,206844.66,206844.66,206844.66,206844.66,50,20190328
958179,1032APCRD27,206844.66,206844.66,206844.66,206844.66,50,20190328
958465,RSL17DEC18,101900,101900,101900,101900,30,20190328
958528,RARC9JAN19,100900,100900,100900,100900,10,20190328
958644,RFL15MAR23,100000,102000,100000,100000,80,20190328
961695,IDFCFBLD1B,9255,9269,9255,9269,56,20190328
961699,IDFCFBLD1E,4840.01,4846.2,4840.01,4843.11,8,20190328
961700,IDFCFBLD1F,8999,9000,8980,8980,13,20190328
961703,SBIBIVR,10834,10834,10822,10825,61,20190328
961705,IIFCLBDIS1,958.1,958.1,958.1,958.1,20,20190328
961711,PFCBS1,4845.01,4846.14,4845.01,4846.14,6,20190328
961712,PFCBS2,9150,9250,9150,9250,18,20190328
961714,PFCBS4,9080,9085,9080,9085,8,20190328
961720,IDFCFBLD1J,9061,9061,9061,9061,8,20190328
961721,LTINF90122I,995.01,995.01,995,995,60,20190328
961722,LTINF9122II,1810.73,1813.51,1810,1813,616,20190328
961728,830NHAI27,1163.5,1163.5,1163.5,1163.5,500,20190328
961731,8IRFC230222,1079,1079.25,1079,1079.25,1520,20190328
961733,HUDCO050322,1060,1060,1057,1057,709,20190328
961736,870IDFCFBL,8635,8650,8635,8650,16,20190328
961737,870LNT22A,990,990,984.2,985,151,20190328
961738,870LNT22B,1715.1,1735,1715.1,1731.1,590,20190328
961743,793REC22,1099,1099,1098,1098,650,20190328
961744,812REC27,1162.7,1162.7,1162.7,1162.7,200,20190328
961749,738REC27TF,1073.5,1075.5,1073.5,1075.5,401,20190328
961750,719PFC2023,1050,1055,1050,1055,16,20190328
961752,719IIFCL23,1035.5,1040,1035.5,1040,60,20190328
961776,846REC28,1169,1169,1169,1169,150,20190328
961779,871REC28,1196.6,1201.25,1196,1197,765,20190328
961784,839HUDCO23,1129.55,1129.55,1129.55,1129.55,60,20190328
961785,876HUDCO28,1205,1210,1205,1210,40,20190328
961794,826IIFCL23,1101.5,1101.5,1093,1099.4,403,20190328
961804,892PFC33,1290.7,1300,1290.7,1292.22,102,20190328
961808,866NTPC23,1171,1171,1171,1171,27,20190328
961810,891NTPC33,1282,1282,1282,1282,20,20190328
961816,901HUDCO34,1306.9,1306.99,1280.02,1295,499,20190328
961820,866IIFCL24C,1100.01,1115,1100,1115,1026,20190328
961822,891IIFCL34,1285,1300,1280,1290,1905,20190328
961824,852NHAI24,1100,1100,1090,1095.55,449,20190328
961829,848IRFC24,1095,1115,1095,1112,805,20190328
961830,865IRFC29,1299.96,1299.96,1181,1182,1275,20190328
961849,861KPL24,1080,1080,1080,1080,2,20190328
961853,900KPL34,1301,1301,1280,1280,201,20190328
961861,854HUDCO24,1101.75,1101.75,1101.75,1101.75,400,20190328
961879,819IRFC24,1147.9,1147.9,1147.9,1147.9,20,20190328
961895,880IIFCL29,1180,1213.76,1180,1206.03,470,20190328
961906,736NTPC25D,1075.5,1089.99,1075.5,1089.99,218,20190328
972609,IFCI150910B,9330,9330,9325.01,9325.01,5,20190328
972654,IFCI010811,21899,21900,21899,21900,20,20190328
972661,IFCI310111B,9085.01,9095.01,9085.01,9095.01,16,20190328
972663,IFCI310111D,9345,9345,9345,9345,14,20190328
972704,IFCI121211A,8695,8695,8695,8695,18,20190328
972713,IFCI150212A,9030,9050,9030,9050,28,20190328
972714,IFCI150212B,4950,4950,4925,4950,10,20190328
972719,IFCI310312A,8200,8200,8200,8200,10,20190328
972720,IFCI310312B,4800,4800,4800,4800,4,20190328
972885,893PTCIF22A,8801,8810,8801,8810,8,20190328
972893,915PTCIF27A,9125.5,9125.5,9125.5,9125.5,8,20190328