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

500002,ABB LTD.,1430,1438.95,1419,1421.4,2562,20190415
500003,AEGIS LOGIS,210,214.35,209.65,211.75,7488,20190415
500008,AMAR RAJA BA,694,706,692,702.2,49757,20190415
500009,A.SARABHAI,15.93,15.93,15.5,15.52,26782,20190415
500010,HDFC,2030,2032.75,2008.2,2013.6,33728,20190415
500012,ANDHRA PETRO,54.9,56.7,54.9,55.55,13518,20190415
500013,ANSAL INFRAS,11.74,12,11.37,11.47,5872,20190415
500014,APPLE FINANC,1.7,1.7,1.7,1.7,438,20190415
500016,ARUNAHTEL,7.87,7.87,7.87,7.87,13,20190415
500020,BOM DYEING,137.8,139.05,135.5,136.75,165849,20190415
500024,ASSAMCO,2.02,2.1,2.02,2.05,25404,20190415
500027,ATUL LTD.,3471.05,3539.8,3471,3511.75,176,20190415
500028,ATV PROJECTS,5.98,6.2,5.8,6.19,1513,20190415
500029,AUTOLITE(I),37.6,38,36.65,36.75,820,20190415
500031,BAJAJ ELECT.,551,581.7,551,569.4,19344,20190415
500032,BAJAJHIND,9.09,9.1,8.9,8.92,111053,20190415
500033,FORCE MOTR,1786.7,1839,1773,1799.9,23075,20190415
500034,BAJFINANCE,3030,3035.9,3004.95,3022.55,415959,20190415
500038,BALRAM.CHINI,138.2,140.95,137.4,140,224912,20190415
500039,BANCO PROD.,151.9,152.9,150.5,152.1,6533,20190415
500040,CENTURY TEXT,922.15,931,921.2,925.3,10576,20190415
500041,BANNARI AMAN,1544.95,1544.95,1494,1500,196,20190415
500042,BASF INDIA,1396.65,1403,1375,1382.95,904,20190415
500043,BATA INDIA,1400,1419.95,1400,1413.25,12708,20190415
500048,BEML LTD,978.55,989,968,970,45804,20190415
500049,BHARAT ELECT,94.8,95.8,94.1,95,417877,20190415
500052,BHANSALI ENG,82.3,87.7,81.4,85.65,559530,20190415
500055,TATASTLBSL,35.35,35.35,34.55,35,135111,20190415
500058,BIHAR SPONGE,1.05,1.15,1.05,1.1,8025,20190415
500059,BINANI IND.,35.4,36.5,35.4,36.05,946,20190415
500060,BIRLACABLE,143.75,143.75,136.25,141.1,11967,20190415
500067,BLUE STAR,683.05,687.55,673.5,676.55,3217,20190415
500068,DISA INDIA,6399,6399,5862,5915.2,61,20190415
500069,BNK CAPITAL,93,93,87.5,87.95,265,20190415
500074,BPL LTD.,26.25,26.7,26,26.05,9610,20190415
500078,OAL,224.35,227,224.1,224.45,1864,20190415
500083,CENTURY EXT,5.7,5.7,5.52,5.56,126591,20190415
500084,CESC LTD.,727.1,749.45,725.9,746.9,16797,20190415
500085,CHAMBAL FERT,167.95,173,167.1,169.95,34729,20190415
500086,EXIDE IND.,221.75,226.65,221.1,226.1,109017,20190415
500087,CIPLA LTD.,553,569,551.95,566.1,101704,20190415
500089,DIC INDIA,364.4,364.4,350,356.8,33,20190415
500092,CRISIL LTD,1533.95,1575,1533.95,1565.3,737,20190415
500093,CGPOWER,38.5,39.5,38.5,38.75,1294077,20190415
500096,DABUR (I),409,410.45,405.5,406.6,88934,20190415
500097,DALMIASUG,117,117.75,115.35,115.65,10852,20190415
500101,ARVIND Ltd,90,90.05,87.55,88,94769,20190415
500102,BALARPUR IND,2.73,2.77,2.66,2.66,497572,20190415
500103,BHEL,78.2,78.35,76.55,77.15,1973475,20190415
500104,HIND.PETRO,261,261.9,256.2,257.15,152211,20190415
500106,IFCI LTD,13,13.41,12.87,13.07,595313,20190415
500108,MAHA.TELE,12,13.15,12,12.49,755576,20190415
500109,MRPL,71.75,71.75,70.55,70.7,48526,20190415
500110,CHENNAI PET.,261,263.7,259.5,261.3,13944,20190415
500111,REL.CAP.,184.25,188.7,183.05,184.05,695651,20190415
500112,STATE BANK,315.3,318.5,314.1,315.65,584068,20190415
500113,STEEL AUTH.,57.35,59.4,57.15,58.9,1939767,20190415
500114,TITAN,1103.65,1103.65,1088,1090.25,53520,20190415
500116,IDBI BANK L,44.1,44.4,43.75,43.9,287017,20190415
500117,DCW LTD.,19.35,19.9,19.1,19.15,73359,20190415
500119,DHAMPUR SUGA,223.5,228,222,225.05,49548,20190415
500120,DIAMINES&CHM,120.95,121,116.1,119.8,2240,20190415
500123,ELANTAS,2382.8,2382.85,2280,2352,292,20190415
500124,DR.REDDY'S,2812.55,2826.1,2782.2,2791.7,16736,20190415
500125,E.I.D.PAR,203.5,208,202.3,205,3490,20190415
500126,MERCK LTD,3880.05,3934.6,3880.05,3898.1,1570,20190415
500128,ELEC.CASTING,21.1,21.5,20.95,21,17178,20190415
500132,EMPEE SUGARS,1.34,1.34,1.25,1.27,1217,20190415
500133,ESAB INDIA,860,902,860,897.8,25,20190415
500135,ESSEL PROP,128.95,131.7,127.25,130.65,35810,20190415
500136,ESTER INDUS.,35.45,35.45,34.95,35,2756,20190415
500139,FEDDERELEC,6.55,7.2,6.55,6.55,19058,20190415
500141,FERRO ALLOYS,4.52,4.6,4.3,4.55,33713,20190415
500142,FGP LTD.,3.02,3.08,2.96,3.07,1150,20190415
500144,FINOL. CABLE,476.2,481.95,474.65,479.55,1043,20190415
500147,CMI FPE,1290,1290,1290,1290,9,20190415
500148,UFLEX LTD,242,250.1,242,247.5,5607,20190415
500150,FOSECO INDIA,1429,1503.05,1429,1474,1138,20190415
500151,GOLDEN TOB,42.55,43.95,42.5,43.6,785,20190415
500153,GANESH BENZO,47,48.5,47,48,10725,20190415
500155,GARDEN SILK,20.5,20.5,19.5,19.8,4561,20190415
500159,METROGLOBL,53.9,53.9,50.7,53.1,217,20190415
500160,GTL LTD.,4.84,4.84,4.65,4.67,5442,20190415
500163,GODFREY PH,1156.65,1209,1149.65,1203.2,33911,20190415
500164,GODREJ IND,530.25,532,527.5,529,10483,20190415
500165,KANSAI NERO,463,463.3,454.35,461.1,63065,20190415
500166,GOODRICKE,214.9,214.9,211,213.25,3416,20190415
500168,GOODYEAR (I),940.05,955,940,953.65,1405,20190415
500170,GTN INDUS,9.23,9.23,9.23,9.23,14,20190415
500171,GHCL LTD,243,243,239.1,240.05,4672,20190415
500173,GUJ.FLOURO,1048.95,1062,1038.6,1057.35,1226,20190415
500179,HCL INFOSYS,18,18.55,17.9,18.4,131198,20190415
500180,HDFC BANK,2266.1,2292,2265,2285.9,280212,20190415
500182,HEROMOTOCO,2663.9,2712.7,2651.45,2701.4,70105,20190415
500183,HIMACHAL FUT,24,24.4,23.45,23.6,566412,20190415
500184,HSCL,117,119.3,115,118.6,27617,20190415
500185,HIND.CONSTN.,14.45,14.55,14.25,14.3,216139,20190415
500186,HIND.OIL EXP,127.15,127.75,125,126.35,13006,20190415
500187,HSIL,278.15,278.5,272.85,273.55,5911,20190415
500188,HINDUS.ZI,281.05,285.6,281.05,283.9,30039,20190415
500189,HINDUJA VENT,394.15,398.35,386.35,395,100,20190415
500191,HMT LTD.,18.5,18.55,18.2,18.2,24108,20190415
500192,PRAG BOSIMI,3,3.1,2.91,2.95,1300,20190415
500193,HOTEL LEELA.,11.4,11.4,10.51,10.68,36916,20190415
500199,I.G.PETRO,310,317.2,306.2,314.55,2058,20190415
500201,IND.GLYCOLS,273.05,280,272.8,275.6,10535,20190415
500207,INDO RAMA,35.95,35.95,35.2,35.45,4885,20190415
500209,INFOSYS LTD,725,732,713.7,726.65,1070699,20190415
500210,INGERSOLL,612,615,609.15,614.6,970,20190415
500211,INSILCO LTD.,18.55,18.65,18.05,18.05,2800,20190415
500212,INTEG.FIN.SE,33.9,33.9,33.9,33.9,13,20190415
500213,INTER.TRAVEL,142,148.85,139.2,140.7,4757,20190415
500214,ION EXCHANGE,398,401.5,395.2,400,3798,20190415
500219,JAIN IRRIG,58.9,60.65,58.55,59.8,724903,20190415
500220,JASCH INDUST,54.5,55.8,54.5,55.3,526,20190415
500223,JCT LTD,1.68,1.74,1.66,1.7,99136,20190415
500227,JINDAL POLYF,258.75,260.5,258.45,260.25,756,20190415
500228,JSWSL,287.55,294,287,292.6,266932,20190415
500231,UMANG DAIR,56,57,55.05,56.5,1140,20190415
500233,KAJARIA CER.,620.1,627.95,619.5,624.8,10669,20190415
500234,KAKATIYA CEM,176.85,176.85,170.3,172.75,1842,20190415
500235,KALYANI STEL,211.2,218.65,209,213.7,13590,20190415
500238,WHIRLPOOL,1400.15,1431.95,1400.15,1423.65,1574,20190415
500239,KG DENIM,48.7,50,47.5,48.85,8811,20190415
500240,KINETIC ENG.,37.5,38.25,37.15,37.15,1526,20190415
500241,KIRL.BROS.,172,182.4,171.95,180.25,20275,20190415
500243,KIRL INDUS,805,824.85,805,819.9,254,20190415
500245,KIRL.FERROUS,93.55,94.85,93.5,94.4,15634,20190415
500246,ENVAIN ELECT,47.15,47.15,47.15,47.15,1,20190415
500247,KOTAK MAH.BK,1345.55,1375,1344.2,1371.15,72722,20190415
500249,KSB,688,697,688,690,143,20190415
500250,L.G.BALKRISH,389.35,391.3,382,385.35,695,20190415
500251,TRENT LTD.,353,358.6,350,352.1,3114,20190415
500252,LAXMIMACH,6140,6140,6048.35,6061,183,20190415
500253,LIC HOUS.FIN,539.55,541.1,526.85,530.1,33615,20190415
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,46552,20190415
500257,LUPIN LTD.,833,834.1,825,830.2,60343,20190415
500259,LYKA LABS,31.35,31.35,30.25,30.5,3103,20190415
500260,RAMCOCEM,774,783,758,763.5,9136,20190415
500264,MAFATLAL IND,104.05,109.45,104,104.1,270,20190415
500265,MAH.SEAMLESS,480,482,470.25,476.05,5251,20190415
500266,MAH.SCOOTER,3741.9,3770,3643,3746.2,624,20190415
500267,MAJESTIC AUT,163,179,162,174.9,43769,20190415
500268,MANALI PETRO,26.15,27.35,26.1,26.85,116245,20190415
500271,MFSL,437.25,440.5,433,435.25,8973,20190415
500279,MIRC ELECT,21.2,21.6,21.2,21.45,6565,20190415
500280,CENTURY ENKA,237.75,247.75,237.75,244.75,13573,20190415
500284,LORDS CHLORO,58,59.9,58,58.15,1223,20190415
500285,SPICEJET LTD,113.2,120,113.2,119.35,7709470,20190415
500288,MOREPEN LAB.,18.05,18.05,17.85,17.95,67380,20190415
500290,MRF LTD.,58800,58904.65,57669,58039.75,217,20190415
500292,HEIDEL CEM,181.85,182.8,180.4,180.85,15141,20190415
500294,NCC,107.9,108.4,104.55,105.05,426809,20190415
500295,VEDL,184.5,187.95,183.8,184.8,354382,20190415
500296,NAHAR SPG.,92.15,93.25,92.15,92.95,1557,20190415
500298,NAT.PEROXIDE,2877.05,3040,2860,2999.85,4648,20190415
500300,GRASIM IND.,853.75,867,851.95,863.25,33479,20190415
500302,PEL,2670,2695,2653,2690.85,16102,20190415
500304,NIIT LTD.,115.55,116.8,111.5,112,191188,20190415
500306,JAYKAY,5.4,5.55,5.4,5.55,1647,20190415
500307,NIRLON,207,209.25,206.2,206.25,1158,20190415
500312,ONGC CORPN,157.3,158.3,156.1,156.55,162624,20190415
500313,OIL COUNTRY,14.5,14.74,14.06,14.41,3640,20190415
500314,ORIENT HOTEL,44.15,44.15,43.55,43.95,524,20190415
500315,ORINTAL BANK,110.9,111.6,107.65,108.1,315175,20190415
500317,OSWAL AGRO.,7.7,8.5,7.65,7.74,23559,20190415
500319,INDIAN SUCRO,16.65,17.3,16.65,17.3,203,20190415
500325,RELIANCE,1344.7,1348.8,1333.95,1339.75,434076,20190415
500327,PILITA,7.25,7.69,7.1,7.11,10306,20190415
500329,PENTAMED.G,0.47,0.47,0.43,0.43,108161,20190415
500330,RAYMOND,778,800.5,774.95,796.7,31934,20190415
500331,PIDILITE,1290,1311,1280.75,1299.15,45077,20190415
500333,PIX TRANS,177,179.75,173,175.4,16577,20190415
500335,BIRLA CORPN.,511.7,514,510,511.95,805,20190415
500336,SURYA ROSHNI,244.25,256.45,244.2,254.55,18863,20190415
500337,PRIME SECUR.,40.8,40.8,39.4,39.55,13460,20190415
500338,PRSMJOHNSN,94.15,99.95,94.15,98.2,57968,20190415
500339,RAIN,134.8,148,134.8,138.15,1499086,20190415
500343,AMJLAND,20,20.4,19.05,19.95,4577,20190415
500346,PUN.COMMUNI.,18,18,17.55,17.55,100,20190415
500350,RSWM LTD,185.85,192.25,185.85,190.85,7158,20190415
500354,RAJSH.SUGAR,22.35,22.35,22.35,22.35,15,20190415
500355,RALLIS INDIA,158.1,161,158.1,158.9,12360,20190415
500356,RAMANEWS,23.65,23.65,22.5,22.55,800,20190415
500357,RAMA PAPER,16,17,15.52,16.49,8415,20190415
500358,RAMA PETRO,8.49,8.49,8.49,8.49,2,20190415
500360,RAPICUT CARB,48.35,48.9,48.3,48.8,2281,20190415
500365,RMGALLOY,17.45,18.45,17.45,18,60329,20190415
500366,ROLTA (I),7.13,7.22,6.74,7.22,246574,20190415
500367,RUBFILA INT.,43,43.8,42.5,42.65,10374,20190415
500368,RUCHI SOYA,7.38,7.5,7.25,7.31,614114,20190415
500370,SALORA INT.,15.5,15.5,15.5,15.5,200,20190415
500378,JINDAL SAW,82.55,87.15,82.35,85.5,156756,20190415
500380,JK LAKSHMI,372.75,373.3,368.85,372.15,2269,20190415
500387,SHREE CEMENT,19198.95,19443.25,19104.85,19379.1,270,20190415
500390,REL INFRA,132,134.15,130.6,131.9,464044,20190415
500399,STEELCO GUJ.,4.55,4.55,4.55,4.55,2015,20190415
500400,TATA POWER,73.2,73.2,71.25,71.35,2344257,20190415
500402,SPMLINFRA,29.95,29.95,29.15,29.7,2431,20190415
500403,SUNDARAM FAS,551.5,562,551.5,557.25,1058,20190415
500404,SUNFLAG IRON,46.75,49,46.75,48.5,32536,20190415
500405,SUPREME PET,217,220,215.8,216.3,558,20190415
500407,SWARAJ ENGIN,1392,1410.35,1386,1395.6,260,20190415
500408,TATA ELXSI,967.65,997.55,965,992.7,86366,20190415
500410,ACC LTD,1660,1680,1659.1,1674.7,17768,20190415
500411,THERMAX,985,988.9,970,985.1,7708,20190415
500412,THIRUMALAI,95.8,103.2,94.55,97.7,277075,20190415
500413,THOMAS COOK,249.1,250,248.35,249.2,1968,20190415
500414,TIMEX GROUP,52.9,53.3,51.1,51.75,10861,20190415
500418,TOKYO PLAST,49,52.2,49,50.75,100,20190415
500420,TORRENT PHAR,1832.95,1839.2,1816.15,1823.65,4105,20190415
500422,TRANSCHEM,22.05,24,22.05,23.85,2168,20190415
500425,AMBUJA CEME,229.2,230.1,226.8,228.1,65546,20190415
500426,UTLINDS,16.2,16.82,16.1,16.5,28953,20190415
500429,UNIPHOS ENT.,106,107,104.5,105.2,554,20190415
500439,VARD HOLDNG,2109.55,2120,2109.55,2120,106,20190415
500440,HINDALCO,210,214.65,210,212,217777,20190415
500444,WEST COAS PA,272,273.45,267.85,269.7,8358,20190415
500449,HIND.ORG.CHM,23.75,24.1,23.1,23.65,48913,20190415
500456,PAS.ACRYLON,19,19,18.05,18.9,19668,20190415
500459,PROCTER &GAM,10750.8,10773.9,10630,10675.45,5215,20190415
500460,MUKAND LTD.,56.6,56.95,55.5,56.1,675,20190415
500463,AGCNET,121,121,114.6,117,1309,20190415
500464,UCAL FUEL,168.45,168.45,165,165.4,979,20190415
500467,HARR.MALAYAL,70.55,72.5,70.5,72.2,7935,20190415
500469,FEDERAL BANK,97,98.25,96.65,97.65,635916,20190415
500470,TATA STEEL,536.05,554.45,536.05,552,660491,20190415
500472,SKF INDIA,2075.05,2078,2046,2049.05,439,20190415
500477,ASHOK LEYL.,97,97.5,95.1,95.7,2409010,20190415
500480,CUMMINS (I),745,755.5,744.5,750.45,9298,20190415
500483,TATA COMM,585.7,585.7,577,581.35,6626,20190415
500488,ABBOTT (I),7350,7889,7350,7822.05,649,20190415
500490,BAJ HOLD INV,3305,3321.1,3284,3308.15,1060,20190415
500493,BHARAT FORGE,496.2,513,495.55,511.4,65116,20190415
500495,ESCORTS LTD.,790.75,794.4,782.25,786.15,69991,20190415
500500,HIND.MOTORS,7.44,7.6,7.25,7.41,15850,20190415
500510,LARSEN & TOU,1362.05,1367.6,1355,1357.85,75397,20190415
500520,MAH & MAH,678.1,685.1,673.55,682.25,127658,20190415
500530,BOSCH LTD,18025,18056.15,17925.05,18010.65,473,20190415
500540,PREMIER LTD,6.35,6.35,6.15,6.15,8915,20190415
500547,BHARAT PET.,362.45,363,357,358.8,68611,20190415
500550,SIEMENS LTD.,1189.7,1190.95,1181,1186.95,16287,20190415
500570,TATA MOTORS,216,232.5,216,231.05,3973896,20190415
500575,VOLTAS LTD,625.55,627.7,618.5,621.9,45198,20190415
500620,GREAT EASTE,297.75,302,295,296.95,2632,20190415
500645,DEEPAK FERT.,137.4,139.75,136.7,138.5,26915,20190415
500650,EXCEL INDUST,1133.35,1142.9,1111.05,1123.75,2592,20190415
500655,GARWARE POLY,216,218,212.2,214,4717,20190415
500660,GLAXOSMITH,1388,1405.4,1294,1305.7,13355,20190415
500670,GUJ.NARMADA,327.1,331.6,326.6,327.7,49636,20190415
500672,NOVARTIS,691.3,696,688.15,691.2,5369,20190415
500674,SANOFI,5785,5820,5770,5773.05,150,20190415
500676,GLAXOSMITHKL,7190,7255.85,7190,7237.3,809,20190415
500680,PFIZER LTD.,3252,3260.8,3233.25,3251.6,4663,20190415
500690,GUJ.ST.FERT,105.75,107.95,105.5,107.15,223060,20190415
500696,HIND UNI LT,1724.95,1729.45,1715.75,1721.75,41627,20190415
500710,AKZOINDIA,1763,1763,1744.95,1746.85,240,20190415
500730,NOCIL LTD,140.9,144.5,140,143.6,62095,20190415
500770,TATA CHEM.,611.8,615,606.75,610.05,18727,20190415
500777,T.P.L.,38.3,40.4,38.3,39.15,82942,20190415
500780,ZUARIGLOB,110.3,112,109.55,110.7,3328,20190415
500790,NESTLE (I),10975,11091.35,10899.15,10964.75,1241,20190415
500800,TATAGLOBAL,213.6,218.45,213.6,216.45,138760,20190415
500820,ASIAN PAINTS,1446.95,1450.65,1427,1432.3,39459,20190415
500825,BRITANIA IND,2990,3005,2973.15,2996.7,9455,20190415
500830,COLGATE PALM,1217.75,1224.45,1208.5,1215.45,9192,20190415
500840,EIH LTD.,191,198.8,190.6,194.15,5892,20190415
500850,INDIAN HOTEL,151,154.45,150.9,152.85,32468,20190415
500870,CASTROL,167.1,167.45,165.2,165.65,44906,20190415
500875,ITC LTD.,307,310,304.35,305.05,554033,20190415
500877,APOLLO TYRES,215.25,219.6,215.25,218.1,98825,20190415
500878,CEAT LIMITED,1117.8,1135.45,1111.35,1121.9,42893,20190415
500890,MODI RUBBER,48,48,46.65,46.65,71,20190415
500940,FINOLEX IND.,484.25,486.5,478.3,484.1,2103,20190415
501148,DALAL ST INV,351.2,351.2,351.2,351.2,50,20190415
501150,CENTRUM CAP,33.65,34,33.2,33.45,9284,20190415
501179,OSCAR INV.,8.1,8.1,8.1,8.1,301,20190415
501242,TCI FINANCE,15.5,15.65,15.5,15.65,640,20190415
501295,INDUS.INV.TR,80,80,80,80,100,20190415
501298,INDUS.&PRUD.,975,978,962.3,974.9,399,20190415
501301,TATA INVEST.,857.8,860.8,856.15,858.55,571,20190415
501314,GROMOTRADE,450.6,451.5,450,451.25,3209,20190415
501343,MOTOR&GEN.FI,43,48.75,43,45,77,20190415
501370,WALCHAND PF,87.8,89.5,87.8,89.5,170,20190415
501391,W.H.BRADY,112.5,115,112.5,115,52,20190415
501421,SOLIX TECHNO,130.5,130.5,118.15,118.75,43,20190415
501423,SHA ENG PLA,770,785,765,781.5,11424,20190415
501425,BOM.BURMAH,1286.55,1336.55,1286.55,1311,14258,20190415
501455,GREAVES COTT,144,145.65,142.2,144.05,25935,20190415
501700,INDIA NIVEH,66.5,66.6,66.45,66.5,6918,20190415
501831,COAST CORP,348,354,342,348.3,25253,20190415
501833,CHOWGULE ST,7.61,8,7.6,8,428,20190415
501848,GLOBAL OFFS,11.27,11.27,11.25,11.25,457,20190415
502015,ASIIL,14.15,15.3,14.05,14.58,2385,20190415
502090,SAGAR CEM.,620,622.4,619.95,621,104,20190415
502137,DECAN CEMENT,412,415,412,412.6,22,20190415
502157,MANGALAM CEM,269.75,273.95,269,271.6,8678,20190415
502168,N C L IND.,150.9,150.9,139.15,141.15,3934,20190415
502175,SAURAS.CEM.,49.9,51.35,49.85,50.95,5182,20190415
502180,SRI DIGV CEM,21.3,21.65,18.5,19.2,495275,20190415
502219,BOROSIL GLAS,216.75,217.5,213.75,215.85,15690,20190415
502281,TRIVENI GLAS,10.65,11.18,10.2,10.53,6583,20190415
502330,IPAPPM,480.9,481,467.2,470.75,14480,20190415
502355,BALKRISH IND,950,973,950,967.2,47207,20190415
502407,NATH PULP,60.35,64,60.35,64,14,20190415
502420,ORIENT PAPER,34.95,35.15,34.75,34.8,37724,20190415
502445,CITADEL,16.45,18.95,16.4,18.95,1650,20190415
502448,ROLLATAINER,2.3,2.35,2.15,2.35,14398,20190415
502450,SESHA.PAPER,954.95,956.1,940,945.6,163,20190415
502460,SOLID CONT.,15.1,15.1,15.1,15.1,5,20190415
502587,RAMA PULP,65,68.7,65,65.25,9441,20190415
502742,SINTEX IND.,8.95,8.97,8.57,8.81,214485,20190415
502820,DCM LTD.,59,64.55,59,62.7,3879,20190415
502865,FORBES & CO,2402.25,2539,2402.25,2439.2,2557,20190415
502873,H.P.COTTON,35.95,37.2,31.9,34.2,4177,20190415
502901,JAMSHRI RANJ,1962,2151.25,1962,2064.05,718,20190415
502937,KESORAM IND,70,72,68.15,71.3,37815,20190415
502958,LAKSHMI MILL,2798,2798,2521,2577.05,25,20190415
502986,VARDH TEXT,1133,1150,1129.05,1145.65,440,20190415
503015,MODERN INDIA,35.3,35.3,35.3,35.3,270,20190415
503031,PENLAND LTD,8.96,8.98,8.75,8.81,27939,20190415
503092,PASUPATI SPG,21.35,22.1,21.35,22.05,20,20190415
503100,PHOENIX MILL,640,642,627,632.9,619,20190415
503101,MARATHON NEX,140.1,141.7,139,140.1,757,20190415
503162,REL.CHEMOTX,75.15,75.2,73.65,74,2216,20190415
503169,RUBY MILLS,272.7,272.7,269,269,35,20190415
503310,SWAN ENG,110.2,112,108.5,109.85,153650,20190415
503349,VICTORIA MIL,2547.9,2547.9,2275,2345,35,20190415
503657,VEER ENERGY,10.55,10.81,10.1,10.74,16677,20190415
503663,TILAK,0.64,0.64,0.64,0.64,13611,20190415
503691,SAHARA ONE,19.85,19.85,19.85,19.85,10,20190415
503722,BANSW.SYNTEX,66.9,66.9,65.9,65.9,214,20190415
503804,SHRI DINESH,128,128,128,128,69,20190415
503806,SRF LIMITED,2440,2467.95,2440,2458.85,2530,20190415
503811,SIYARAM SILK,430.1,448,429.9,435.3,490,20190415
503831,FOMENTO HOTE,110.25,112,110.25,112,118,20190415
503960,BHARAT BIJLE,1090,1105.45,1072.05,1073.75,378,20190415
504000,ELPRO INTER,51,54,51,53.5,26736,20190415
504008,EMCO LTD.,3.44,3.45,3.3,3.4,2561,20190415
504028,GEE LTD,32.9,33,31.5,32.45,1308,20190415
504036,HIND.RECT,125.9,131,123,130.25,7209,20190415
504058,NIPPOBATRY,700,700,691.05,699.95,5,20190415
504067,ZENSAR TECH.,233.75,234.5,230.5,233.7,1648,20190415
504076,JYOTI LTD.,10.43,10.65,10.15,10.15,2404,20190415
504084,KAYCEE IND,3050,3125,3050,3125,6,20190415
504092,INDOKEM LTD.,11.4,12.1,11.4,11.82,3755,20190415
504093,PANA ENERG,200,203.95,198.15,201.1,2747,20190415
504112,NELCO LTD.,305.9,314.4,303.85,306.65,19099,20190415
504132,PERM MAGNETS,159,167,153,159.8,3634,20190415
504176,HIGH ENERGY,249.9,249.9,231,231,211,20190415
504180,STD.BATTERY,6,6,6,6,10,20190415
504212,UNIV.CABLE,231.05,233.05,227.6,229.45,1936,20190415
504220,W.S.INDUSTR.,0.81,0.84,0.81,0.83,4317,20190415
504240,DELTON CABLE,17.9,18.65,17.9,18.65,150,20190415
504258,LAKSHMI ELEC,538,538,521,525.5,840,20190415
504335,PAZEL,1.37,1.4,1.32,1.34,1038972,20190415
504340,CONFINT,0.51,0.52,0.51,0.52,30100,20190415
504341,RELTD,38.1,40.8,37.85,39.3,2648,20190415
504351,EMPOWER,0.19,0.19,0.19,0.19,140,20190415
504605,UNI ABEX,440.2,481.8,440.2,481.8,143,20190415
504614,SARDA ENMIN,301.95,305.45,298.75,299.15,2907,20190415
504646,BHAGWATI AUT,140.1,140.1,137.1,137.1,75,20190415
504741,IND.HUME PIP,290,294,288.6,289.8,1082,20190415
504786,INVEST &PREC,272.55,279.45,272,279.45,3100,20190415
504879,ORIENT ABRAS,25.25,26.75,25.1,26.35,14147,20190415
504918,SANDUR MANG.,956.95,989.95,956.95,961.35,3863,20190415
504959,STOVAC IND.,2452,2501,2452,2484.75,140,20190415
504961,TATA YODOGAW,44.5,44.85,42.1,44.3,3945,20190415
504966,TINPLATE,163.55,167.9,163.2,163.8,112978,20190415
504973,CHOLAHLDNG,493,498.95,483.3,497.35,973,20190415
505010,AUTO AXLES,1214.9,1215.55,1207.1,1209.3,3325,20190415
505029,ATLAS CYCLES,68.9,75.85,68.9,74.5,3761,20190415
505036,AUTO COR.GOA,575,615,575,602.25,1860,20190415
505075,SETCO AUTO,32.3,33.4,32.25,32.75,26681,20190415
505160,TALBROS AUTO,201.75,207.05,201.05,202.9,1607,20190415
505163,ZF STEERING,745,758.9,740,743.35,946,20190415
505192,SMLISUZU,837,837,805,809.35,1449,20190415
505196,TIL LTD.,267,270,266,268.25,131,20190415
505200,EICHER MOTOR,21400,21569.15,21243.5,21320.7,3654,20190415
505216,ALFRED HERB,672,672,672,672,1,20190415
505230,CIMMCO,36.3,36.3,32.05,34.65,2919,20190415
505242,DYNAMAT.TECH,1500,1665,1487.05,1523.75,152,20190415
505255,GMM PFAUDLER,1227.95,1230,1211,1223.4,323,20190415
505283,KIRLOSAR PN,186.2,194.95,185.05,185.4,2229,20190415
505299,KULK-POWER,68,68,59.75,62,120,20190415
505302,LAXMI AUTOLM,41.25,41.25,39,39.15,1836,20190415
505324,MANUGRAPH IN,26.25,27.1,26.25,26.5,550,20190415
505336,MIRCH,0.5,0.5,0.5,0.5,46,20190415
505343,MONOTYPE IND,0.19,0.19,0.19,0.19,103,20190415
505355,NESCO LTD,470.55,480,463,470.4,4397,20190415
505358,INTEGRA ENG,53.75,54.8,53.75,54.05,1751,20190415
505400,TEXINFRA,57.85,57.85,56,56.9,7986,20190415
505412,WENDT(INDIA),2951.05,3009.95,2951,2980,12,20190415
505509,RESPON IND,94,94,85,87.5,15343,20190415
505523,MAHA CORP,0.35,0.35,0.35,0.35,7,20190415
505526,DOLAT INV.,61.95,62.5,61.4,61.45,43146,20190415
505533,WESTLIFE DEV,412.05,430.85,412.05,425.95,21347,20190415
505537,ZEE ENTER,418.1,421.8,413.1,415.7,120160,20190415
505576,GOLDCORP,66,72.45,62.6,72.4,4334,20190415
505590,SVPGLOB,375,394.95,372,384.2,16976,20190415
505650,SKYL MILLAR,2.62,2.62,2.62,2.62,100,20190415
505681,BIMETAL BEAR,486,486,465.3,471.15,138,20190415
505688,BHARAT GEARS,147.35,151.5,147.35,150.15,1961,20190415
505693,LATIMMETAL,38,38,38,38,101,20190415
505700,ELECON ENG,63.95,64.35,60.8,63.9,533678,20190415
505703,DECCAN BEAR.,15.35,15.35,15.35,15.35,10,20190415
505710,GRAUER& WEIL,50,50.5,49.7,50,95877,20190415
505712,HIMTEK,134.45,134.45,130,133.85,1112,20190415
505714,GABRIEL(I),153.9,153.9,148,148.55,5757,20190415
505720,HERC.HOISTS,117.7,123.05,117.2,122.6,5739,20190415
505725,HIND.EVEREST,50.15,59.1,50.15,55.6,941,20190415
505726,IFB IND.LTD.,881,882.5,859.3,862.65,291,20190415
505729,SINGER INDIA,47.8,49.7,47.45,49,118747,20190415
505737,INTER.COMBUS,250,263,250,263,649,20190415
505744,FED MOG GOE,588,589.85,583.85,587.35,1114,20190415
505750,JOSTS ENG.,788,788,680,689,74,20190415
505790,SCHAEFFLER,5471.85,5510,5464.6,5504.35,27,20190415
505800,RANE HOLDIN,1190,1200,1190,1191,38,20190415
505827,SNL BEARINGS,310,317.95,305.1,306.05,284,20190415
505840,JAIPAN INDUS,19,19,16.5,18,2949,20190415
505850,MANCREDIT,62,62,59.1,60.55,11545,20190415
505854,TRF LTD.,143.35,148,141.9,144.55,25571,20190415
505872,WPIL LTD.,859.25,869.95,850,850.15,1665,20190415
505890,KENNAMETAL,1151.5,1189.9,1133.3,1179.25,2113,20190415
505893,HINDHARD,110,110,110,110,100,20190415
505978,TRITON VALVE,1050,1051.05,1030,1030,73,20190415
506016,JRIIIL,0.62,0.62,0.62,0.62,1400,20190415
506022,PRAKASH IND.,87.1,93.55,87.1,91.85,529368,20190415
506027,BHORUKA ALU.,0.61,0.61,0.6,0.6,382,20190415
506074,ARSHIYA,31.45,33.9,31.45,32.95,19237,20190415
506076,GRIND NORTON,583,601,583,600.2,464,20190415
506079,LAKSHMI PREC,14.73,16,14.73,14.73,600,20190415
506105,STANROSE MAF,97.5,99,97,99,210,20190415
506109,GENESYS INT.,110.05,110.05,102,103.5,4914,20190415
506122,PANKAJPIYUS,43.95,43.95,43.95,43.95,25,20190415
506128,PARNAXLAB,32,33.95,32,33.95,360,20190415
506134,INTELL CAP,3.12,3.12,3.12,3.12,72,20190415
506146,VISAGAR POL,0.55,0.57,0.5,0.56,183017,20190415
506184,KANANI IND,4.85,5.31,4.82,5.31,160,20190415
506194,ARIH SUPER,59.7,59.7,56,59,4168,20190415
506197,BLISSGVS PH,178,179.4,177,177.75,79020,20190415
506222,INEOSSTYRO,533.15,535,533.15,535,58,20190415
506235,ALEMBIC LTD.,42.4,43.1,42.4,42.55,33426,20190415
506248,AMINES&PLAST,30.15,31.8,30,31.5,6414,20190415
506260,ANUH PHARMA,133,138.8,133,135.1,1865,20190415
506261,MODISON MET.,48,48,46,47.1,5401,20190415
506285,BAYER CROP,4250.4,4253.45,4182.4,4232.5,263,20190415
506365,CHEMO PHARMA,9.5,9.5,9.5,9.5,546,20190415
506390,CLARI CHEM,345,345.25,342,343.4,2410,20190415
506395,COROM INTER,436.95,447.65,433,442.9,5377,20190415
506401,DEEPAK NITR.,271.5,275,270,271.9,6765,20190415
506405,DHARAMSI CHM,148,148,141.3,141.45,5094,20190415
506414,DIL LTD,805,805,776,779,357,20190415
506480,GOCLCORP,335.15,342,335.15,340,34,20190415
506520,JAYSHRI CHEM,7.2,7.37,6.91,7.33,4225,20190415
506522,JL MORISON,1488,1488,1260,1399.2,134,20190415
506525,KANORIA CHEM,62.6,63.3,62.2,62.2,428,20190415
506528,KELTECH EN.,806.45,806.45,799.9,799.95,203,20190415
506532,NITTA GELA,125.15,130,122.3,125,649,20190415
506579,ORIENT.CARB.,1140,1145.8,1125,1126.9,138,20190415
506590,PHIL.CARBON,170.55,175.6,170.45,173.05,102729,20190415
506597,AMAL PRODUCT,108.45,108.45,105,107,3727,20190415
506605,POLYCHEM,322,322,322,322,2,20190415
506618,PUN.CHEM,714,714,712,713,126,20190415
506642,SADHANA NITR,298,300.9,291.1,300.9,21155,20190415
506655,SUDARSH.CHEM,368.5,373.2,359.7,361.9,12626,20190415
506685,ULTRAMARINE,250.1,257,247,255.3,9162,20190415
506687,TRANSPEK,1552,1560,1530,1551.35,4053,20190415
506690,UNICHEM LAB,195,195,193,193.55,2094,20190415
506734,MYS PETRO,71.75,71.75,68.6,71,248,20190415
506767,ALKYL AMINES,880,895.5,866,875,2257,20190415
506808,TUTICORIN.,4.9,5.39,4.9,5.38,6041,20190415
506820,ASTRAZEN.PH.,2210,2290,2175.65,2263.65,2642,20190415
506852,PUN.ALKALI,59.7,61.25,59.7,61.15,2859,20190415
506854,TANFAC IND.,229.9,242,223.1,224.55,12631,20190415
506858,GUJ.PETRO,25,27.45,25,27.45,238,20190415
506863,SWADESHI IND,1.92,1.92,1.88,1.88,406,20190415
506879,GUJ.THEMIS.,37.2,37.2,36.25,36.3,5550,20190415
506906,SCBL,8.3,8.3,7.25,7.66,27771,20190415
506910,JAYSN DYEST,59.5,59.5,58.5,58.5,50,20190415
506919,MAKERS LAB.,58,58,57.8,57.9,6,20190415
506943,J.B.CHEMICAL,348.45,357.15,346.25,355.65,6549,20190415
506981,BL.CHIP TEX,99,102.25,99,100.4,1942,20190415
507155,JAGATJIT IND,42,43,41.05,41.05,500,20190415
507205,TILAKNAG IND,14.02,14.7,14.02,14.22,2923,20190415
507300,RAVALGAON,2605.15,2839.9,2605.15,2839.9,8,20190415
507315,SAKTHI SUGAR,11.15,11.52,11.1,11.2,1110,20190415
507410,WALCHANDNGR,91.7,93.8,91.4,92.05,66096,20190415
507435,KHOD.INDIA,69.4,69.4,63.5,63.5,101,20190415
507438,IFB AGRO,455.1,497.95,455.1,474.45,223,20190415
507442,DHARANI SUG,11.68,11.68,11.68,11.68,200,20190415
507450,THIRU A.SUG.,16.5,16.5,15.8,16.1,1850,20190415
507474,KOTHARI FERM,63,68.5,63,67.3,1410,20190415
507488,G.M.BREWERI,582.4,594.4,575,581.9,2590,20190415
507490,RANA SUGARS,3.52,3.52,3.4,3.43,45902,20190415
507498,PICCADILY SU,7.13,7.13,6.26,6.39,400,20190415
507508,RIGA SUGAR,3.8,4.2,3.8,3.85,1284,20190415
507514,SOM DISTILL.,167.3,169,162.3,166.4,6529,20190415
507525,AMRIT CORP,710.1,720.1,700.55,700.55,179,20190415
507526,ASSO.ALCOHOL,250.05,252.7,246.2,248.6,10930,20190415
507552,FOODS & INNS,238,267.7,235,257.25,505944,20190415
507580,IVP LIMITED,118.75,118.75,118.75,118.75,584,20190415
507598,KLRFM,40.9,40.9,40.9,40.9,1,20190415
507621,MILKFOOD,325,345,325,339.7,2769,20190415
507645,POLSON LTD.,10710,11000,10710,10830.35,18,20190415
507685,WIPRO LTD.,285,289.9,284.35,288.15,482925,20190415
507690,ORIENT BEVER,86,86,81.55,82.6,824,20190415
507717,DHAN AGRI,399.9,402.5,398,402.5,160,20190415
507753,TGVSL,40.3,41.7,39.5,40.9,120731,20190415
507759,LIME CHEM.,36.5,36.5,33.55,35.95,680,20190415
507779,KANPUR PLAST,117.9,117.9,114.55,117,2309,20190415
507785,TAINWALA CH.,69,69,56,61.5,3531,20190415
507789,JAGSON PHAR,26.9,26.9,25.7,26.15,1735,20190415
507794,KHAITAN CHEM,9.75,9.75,8.71,8.9,2062,20190415
507813,NATI. OXYGEN,34,37,34,37,41,20190415
507815,GILLETTE (I),7300,7860,7300,7775.55,1426,20190415
507817,WIRES FABRIK,71.25,74,71,74,126,20190415
507828,ANSALHSG,13.35,13.35,12.51,12.77,6107,20190415
507833,COMPUTER PNT,0.8,0.81,0.8,0.81,2800,20190415
507836,MAC CHARLES,310.05,315,310,314.8,310,20190415
507864,PION INVEST,27.55,29.45,27.55,29,480,20190415
507872,ASHNOOR TEX.,15.1,15.1,15.1,15.1,316,20190415
507878,UNITECH LTD,1.33,1.34,1.26,1.31,1171199,20190415
507880,VIP INDUS.,479.1,487.75,475.1,478.3,25949,20190415
507886,DHRUV ESTATE,29.4,29.4,29.4,29.4,2,20190415
507894,SCHABLONA (I,10.46,10.46,10.46,10.46,1000,20190415
507910,FIBERWB IN,32.25,33.45,31.85,32.05,78694,20190415
507912,LKP FIN,122,122.85,114,115.5,732,20190415
507944,BAJAJ STEEL,273,284,273,283.55,3462,20190415
507960,GUJ.HOTELS,114,114,107.1,109.1,680,20190415
507981,JINDAL HOTL,43.15,43.2,41,42,2190,20190415
507998,SIMMONDS-MAR,77.45,79.95,76.5,76.55,2023,20190415
508136,BNALTD,163,163,160,160.15,710,20190415
508486,HAWKINS COOK,3128.95,3129,3030,3079.55,767,20190415
508494,WARREN TEA,64.05,64.5,63,63.25,466,20190415
508807,IST LTD.,612,634,612,634,200,20190415
508814,COSMO FILMS,198,214,198,210.6,6328,20190415
508869,APOLLO HOSP.,1270,1284.65,1265.6,1271.75,55177,20190415
508875,NITINCAST,77.5,77.5,77.5,77.5,1,20190415
508906,EVEREST INDS,475,475,438,438.5,789,20190415
508918,GREYCELLS,51,51,51,51,1,20190415
508922,MSR INDIA,12.6,12.6,11.15,11.55,8675,20190415
508941,PANASON CAR,358.95,365,344.05,357.95,3329,20190415
508954,FINKURVE,39,41,39,41,67011,20190415
508969,SULABH ENG.,0.83,0.83,0.81,0.81,571,20190415
508989,NAVNETEDUL,110.7,119.5,109.55,115.15,45640,20190415
508996,SATPROP LTD,1.91,1.91,1.91,1.91,207,20190415
509020,RUCHI INFRA.,2.94,2.94,2.8,2.92,2508,20190415
509040,NETLINK SOLU,8.93,8.93,8.93,8.93,79,20190415
509048,LANCOR HOLDS,17.5,18.15,16.55,16.9,10943,20190415
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,6360,20190415
509055,VISAKA IND.,412,414.55,405.1,412.45,1839,20190415
509077,PRESSMN,29.15,30.35,29.15,30.35,1052,20190415
509079,GUFIC BIO SC,83.55,92.5,80.1,90.3,44540,20190415
509148,GOVIND RUBB.,4.15,4.15,3.77,3.86,8243,20190415
509152,GRPLTD,1074,1074,1060,1065,39,20190415
509162,INDAG RUBBER,119.9,121,118.1,118.85,619,20190415
509196,M.M.RUBBER,79.1,79.1,73,76.95,331,20190415
509220,PTL LTD,42,43,39.65,41.85,9125,20190415
509243,TVS SRICHAKR,2221,2250,2201,2208.7,500,20190415
509438,BENARES HOT,1570,1599.9,1570,1589.65,30,20190415
509449,BHAGWATI OXY,13.55,13.55,13.55,13.55,25,20190415
509472,CRAVATEX,290,304,288,304,568,20190415
509480,BERGE PAINT,327.3,332.7,326.05,330.45,22317,20190415
509486,CAPRIHANS,62.2,63,62,62,1035,20190415
509488,GRAPHITE IN.,457.1,477.5,457,470.6,281094,20190415
509496,ITDCEM,123.65,123.65,122.4,122.75,2073,20190415
509525,EMPIRE IND.,895.85,895.85,861,866,432,20190415
509546,GRAVISS HOSP,23.65,24.8,22.5,24.8,314,20190415
509557,GARFIBRES,1133,1155.9,1131.25,1139.15,152,20190415
509567,GOA CARBON,483,501.55,480.45,486.45,38020,20190415
509597,HARDCASTLE,270.45,295.9,270.45,289.95,12,20190415
509631,HEG LIMITED,2085.05,2158,2070,2104.65,60263,20190415
509635,HIND.COMPOSI,223,224.7,215.05,216.35,180,20190415
509675,HIL,1810.05,1870,1800,1853.45,399,20190415
509692,IND.CARD,119.9,119.9,119.9,119.9,99,20190415
509709,INT.CONVEYOR,30.65,30.65,29,29.45,8868,20190415
509715,JAYSHRE TEA,64.65,66.4,64.65,65.9,18129,20190415
509820,PAPERPROD,210.35,217.6,210.3,216.05,1051,20190415
509835,PREMIER SYN.,13.6,13.6,13.6,13.6,242,20190415
509874,SHALIMAR PAI,85.6,88.25,85.6,87.65,11945,20190415
509895,HIND MILLS,301.05,301.05,301.05,301.05,2,20190415
509930,SUPREM IND,1138,1143,1111.9,1130.85,3076,20190415
509966,VST INDUS.,3560,3609.5,3516.8,3532.75,52,20190415
510245,SWASTI VINAY,3.13,3.13,2.89,2.92,6003,20190415
511012,YAMINI INVES,0.26,0.27,0.25,0.27,276002,20190415
511034,JINDAL DRILL,103.5,105.7,103.5,104.75,1137,20190415
511064,APLAYA,0.25,0.26,0.25,0.26,86076,20190415
511066,SAKTHI FIN.,18,18.5,18,18.4,423,20190415
511072,DEWAN H.FIN.,169.15,170,165.95,166.8,1277647,20190415
511076,SAT IND LTD,26.65,26.9,26.5,26.5,9111,20190415
511092,JMDVL,6.59,6.59,6.59,6.59,10,20190415
511108,SHIVA TEXYAM,133.15,148,133.15,139.2,150,20190415
511110,V.B.DESAI,6.82,6.82,6.82,6.82,1,20190415
511116,QUADRANT,0.37,0.37,0.35,0.35,26613,20190415
511131,KAMAN HSG,7.02,7.85,7.02,7.85,475,20190415
511144,ASYAINFO,3.2,3.2,3.2,3.2,2150,20190415
511147,WALL ST.FIN.,28.15,28.15,26.5,26.55,1025,20190415
511153,ANJANIFOODS,7.89,7.89,7.89,7.89,14,20190415
511196,CANFIN HOMES,351,356,345.25,347.2,41102,20190415
511208,IL & FS INVE,5,5.2,4.9,5.1,20188,20190415
511218,SHRIRAM TRAN,1224,1236,1217,1221.8,19400,20190415
511243,CHOLAFIN,1486.2,1498.75,1477,1482,4066,20190415
511288,GRUH FINANCE,278.1,281.9,277,280.4,48579,20190415
511333,VLS FINANCE,58.5,60.4,58.05,60,5104,20190415
511355,IND CEM CAP,2.19,2.19,2.19,2.19,8000,20190415
511389,VIDEOCON IND,2.4,2.4,2.18,2.2,160168,20190415
511411,SHRISTINFRA,198,200,183,190,107,20190415
511413,CREST,130.55,132,130,130.1,140,20190415
511427,ATN INTER.,0.21,0.21,0.21,0.21,1526,20190415
511431,VAKRANGEE,67.8,70.4,62.45,64.6,3122407,20190415
511463,ALEXANDER,14.4,14.4,13.15,13.88,47304,20190415
511473,IND.BANK MER,9.35,9.35,9.15,9.35,3955,20190415
511501,BHARAT BHUSH,17.25,19.85,17.25,19.25,27,20190415
511505,CAPITAL TRUS,200,215,200,205.1,20,20190415
511509,VIVO BIO TEC,50.35,51.9,50.35,51.9,7,20190415
511523,VEERHEALTH,8,8,8,8,6232,20190415
511525,PAN INDIA C,0.19,0.19,0.19,0.19,3000,20190415
511533,SAHARA HOUSG,40.5,40.5,37,37.25,1089,20190415
511543,GSB FINANCE,6.08,6.08,6.08,6.08,4,20190415
511551,MONARCH,34.65,37,34.65,36.55,2354,20190415
511557,PRO FIN CAP.,69.6,69.6,69.6,69.6,778,20190415
511559,TIMES GUARAN,31,31,31,31,100,20190415
511589,AVONMORE,15.08,15.5,15.08,15.13,10510,20190415
511601,YASH MANAGE.,7.25,7.4,7.25,7.4,1630,20190415
511605,ARIHANT CAP.,59.25,61,56.45,60.9,4389,20190415
511609,ISL CONSULT,12.64,12.64,12.64,12.64,700,20190415
511611,DCM FINANCIA,0.89,0.89,0.89,0.89,1600,20190415
511628,IMCAP,20.2,20.3,20.2,20.3,545,20190415
511658,NETTLINX LTD,37.9,37.9,35,37.8,36599,20190415
511664,BGIL FL TEC,4.23,4.23,4.02,4.02,1111,20190415
511672,SCANSTL,38.3,40,38.3,39.35,1309,20190415
511676,GIC HOUSING,264.9,265.5,260.3,261.75,2505,20190415
511696,CHARTERED CA,56.4,59,56.35,59,2370,20190415
511706,ACTION FIN.,9,9,9,9,1051,20190415
511710,CUBICAL FIN.,1.05,1.05,1.05,1.05,100,20190415
511712,RELIC TECHNO,7.31,7.31,7.31,7.31,75,20190415
511714,NIMBSPROJ,12.15,12.15,12.1,12.15,1650,20190415
511716,ESCORT FINAN,3.32,3.32,3.02,3.32,1602,20190415
511724,BAID LEASING,74.7,74.7,68.5,72,823,20190415
511726,VIPUL LTD,44.5,45.55,43.1,44.5,19900,20190415
511730,TRC FINAN.SE,20.8,20.8,20.8,20.8,30,20190415
511736,USHDEV INTNL,0.28,0.29,0.27,0.29,11643,20190415
511740,MEHTA HOUSIN,7.98,7.98,7.22,7.22,550,20190415
511742,UGROCAP,176,180,176,179,520,20190415
511754,SHALIB.FINAN,90,90,90,90,1,20190415
511764,UPASANA FIN.,55,59.5,49.15,58.85,19425,20190415
511766,MUTHOOT CAP,895.1,897.95,885.1,888.55,133,20190415
511768,MASTER TRUST,31.55,32.75,31.2,32.75,1569,20190415
512068,DECCANGOLD,27.2,27.75,26.7,27.35,53952,20190415
512070,UPL,925.1,931.75,917.05,929.75,31067,20190415
512093,CRANES SOFTW,1.6,1.69,1.6,1.61,13496,20190415
512131,SIGNET IND,36.75,37.45,36.55,37,1976,20190415
512149,ADVANCE TECH,0.19,0.19,0.19,0.19,100100,20190415
512161,8KMILES,114,123.1,111,123.1,229545,20190415
512165,ABANSENT,39,39.1,39,39.05,742,20190415
512169,CAPRICORN,5.44,5.44,5.44,5.44,10,20190415
512175,VAMA INDS,7.8,7.8,7.4,7.5,1763,20190415
512179,SUNTECK REAL,487.05,494.75,486,491.05,159462,20190415
512229,VERITAS,50.75,52.5,50.75,51.45,344,20190415
512237,JAI CORP LTD,129,131.6,126.1,127.25,477432,20190415
512247,ASHIRWAD CAP,3.42,3.46,3.32,3.41,30810,20190415
512257,SVARTCORP,3.3,3.42,3.26,3.37,5100,20190415
512267,MEDIA MATRIX,4.7,4.94,4.56,4.94,2150,20190415
512289,SHIRPUR GOLD,25.9,25.9,23.75,23.75,73967,20190415
512296,BHAGYA INL,31.4,31.85,31.35,31.5,700,20190415
512301,CHAMBAL BREW,2.45,2.45,2.45,2.45,2346,20190415
512379,CRESSANDA SO,0.2,0.21,0.19,0.19,152573,20190415
512381,STARTECK,23.3,23.3,23.1,23.1,1299,20190415
512393,SHARDUL SECU,53,53,53,53,100,20190415
512437,APOLLO FIN I,66.8,66.8,60.55,66.6,65,20190415
512443,GANONPRO,10.67,10.67,10.67,10.67,1,20190415
512453,SHRI JAGDAMB,242,259.7,242,250,245,20190415
512455,LLOYDS MET E,12.4,12.99,12.4,12.85,59959,20190415
512477,BETEX INDIA,26.6,29.3,26.6,29,138,20190415
512493,GARNET INTL,64.5,67.5,58,58.65,1962,20190415
512519,DONEAR IND.,41.55,41.55,40.3,40.6,2393,20190415
512527,SUPER SAL IN,419,429,415,429,82,20190415
512529,SEQUENT,69.8,70.6,69.1,69.4,26993,20190415
512531,STC INDIA,135.05,136.85,134,134.45,18443,20190415
512553,ZENITH EXP.,42.05,49.85,42.05,49.85,101,20190415
512559,KOHINORFOODS,30.95,31.8,30.6,31.3,19406,20190415
512573,AVANTI FEEDS,398.15,409,395,404.4,50464,20190415
512587,ZODIAC JRD,37.45,37.45,36,36.5,596,20190415
512597,KEYNOTE CORP,42,42,38.95,40.35,10672,20190415
512599,ADANI ENTER,141.4,144.95,140.55,142.8,425476,20190415
512604,HARIA EXPORT,0.96,0.96,0.96,0.96,300,20190415
512608,BHANDARI HOS,1.96,2,1.96,1.97,34688,20190415
512626,ORBIT EXPORT,115,118,115,115,1464,20190415
512634,SAVERA IND,70,70,65.6,66.4,127,20190415
513005,VBC FERRO,40.65,44.45,40.65,42.8,241,20190415
513010,TATA SPONGE,775,794.45,767.1,776.75,15574,20190415
513023,NAV BHAR VEN,104.9,110.15,104.9,106.05,24152,20190415
513043,REMI EDEL,32,32,29.45,29.45,33,20190415
513059,G.S.AUTO INT,7.02,7.06,7,7.05,1215,20190415
513097,SHIV.BIMETAL,131.95,132,126.05,129.15,21013,20190415
513108,GANDHI SP.TU,348.9,349,342.05,342.15,41,20190415
513117,AMFORGE IND.,1.32,1.43,1.32,1.43,1604,20190415
513121,ORICON ENT,27,28,26.75,27.65,13220,20190415
513142,BALASORE,20.4,21.35,20.3,20.95,15270,20190415
513149,ACROW INDIA,131.2,131.25,131.2,131.2,286,20190415
513179,NAT STL AGRO,5.5,5.5,4.82,4.87,5451,20190415
513216,UTTAM GALVA,10.3,10.3,9.64,10.23,11237,20190415
513228,PENNAR STEEL,38.25,39.7,38.2,39,14336,20190415
513250,JYOTI STRUCT,3.83,3.83,3.83,3.83,19854,20190415
513252,JAY USHIN,389.85,389.85,389.85,389.85,1,20190415
513262,ST.STR.WHEEL,850,854,839.25,843.75,933,20190415
513269,MAN IND.(I),67.45,69.5,67.3,67.95,2620,20190415
513291,PREM PIPES,14.19,14.19,14.19,14.19,300,20190415
513309,GOLKONDA,3.5,3.5,3.5,3.5,2,20190415
513335,METALFORGE,10.45,11.3,10.35,10.35,5467,20190415
513349,AJMERA,188,188.25,186,186.35,2047,20190415
513353,COCHIN MIN.,176,182,176,180.9,2787,20190415
513359,PARINFRA,2.66,2.66,2.66,2.66,31,20190415
513361,ISW LTD,0.98,1.07,0.98,1.07,24020,20190415
513369,RAJKUMAR FRG,37.7,37.7,37.7,37.7,2,20190415
513375,CARBORUNDUM,382,382,376.25,378.2,837,20190415
513377,MINERAL&METL,28.1,28.7,27.95,28.25,157687,20190415
513401,ASHIANA ISP.,28.6,28.6,27.2,27.2,297,20190415
513418,SMFIL,0.72,0.72,0.72,0.72,201,20190415
513434,TATA METALIK,666,677.9,661.9,667.8,7065,20190415
513436,SHAH ALLOYS,16.35,17,16.35,16.4,1000,20190415
513446,MONNETISPA,27.9,28.05,27.05,27.15,9894,20190415
513456,KANISHK ST.,11.39,11.95,11.39,11.39,1102,20190415
513472,SIMPLEX CAST,59.1,67.95,59.1,63.45,513,20190415
513488,SH.STEEL WIR,13.84,13.84,13.84,13.84,20,20190415
513498,SOUTH.MAGNES,36.9,36.9,36.85,36.85,215,20190415
513502,BARODA EXTR.,0.29,0.29,0.29,0.29,500,20190415
513509,KALYANI FORG,296,296,290,290,129,20190415
513511,PANCH.STEEL,39.15,39.15,34.5,34.9,2635,20190415
513515,S.R.INDUS.,3.65,4.01,3.65,3.68,572,20190415
513517,STEELCAST,155.15,158.9,155.15,157.05,1178,20190415
513519,PITTIENG,56,56,56,56,551,20190415
513532,PRADEEP MET.,68.15,68.15,67.5,68,62,20190415
513536,GNRL,13.96,13.96,13.96,13.96,20,20190415
513554,MAHA STEEL,161.65,166.4,159.05,164.7,1295,20190415
513566,NOVA IRON&ST,4.35,4.36,4.35,4.36,1968,20190415
513599,HIND.COPPER,49.55,51,49.35,50.25,178722,20190415
513605,SRIPIPES,239.25,239.25,234.05,235.3,3816,20190415
513683,NLCINDIA,67.75,68,67.35,67.65,37066,20190415
513691,JMT AUTO LTD,2.56,2.74,2.56,2.67,10149,20190415
513693,KIC METALIKS,87.6,88,83.8,84.35,1177,20190415
513709,SHILP GRAVUR,94.5,94.5,89.2,92.9,455,20190415
513713,WHITEORG,27.4,27.4,25.3,25.55,91618,20190415
513729,ARO GRANITE,49.2,56.7,49.2,52.4,19012,20190415
514010,HIM.FIBRES,2.63,2.63,2.63,2.63,200,20190415
514028,RAJKAMAL SYN,13.54,13.54,13.54,13.54,5,20190415
514030,DEEPAK SPINN,98.95,99,98.05,98.05,728,20190415
514034,JBF IND.LTD,25.05,25.75,25,25.15,14357,20190415
514036,LOY.TEX MILL,391.2,437.6,391.2,400,514,20190415
514043,HIMAT.SEIDE,215.8,235.4,215,227.4,55442,20190415
514045,BSL LTD.,41.75,46.7,41.75,42.65,1075,20190415
514087,PBM POLYTEX,77.5,79.9,76.3,79.8,974,20190415
514140,SURYAVA SPIN,4.99,4.99,4.99,4.99,200,20190415
514142,TT LTD.,54.1,54.1,52.6,52.65,711,20190415
514162,WELSPUN (I),59.85,59.85,57.7,57.85,45858,20190415
514165,IND.ACRYLICS,11.55,11.75,11.27,11.48,29818,20190415
514167,GANESH ECOSP,335.1,335.1,325.5,330,233,20190415
514171,CEETA IND.,5.88,5.88,5.88,5.88,283,20190415
514175,VARDHMAN POL,7.89,8.52,7.89,8.46,1867,20190415
514183,BLA ROS IND,42.6,43.5,42.55,43.25,4357,20190415
514211,SUMEET INDUS,4.1,4.19,4.08,4.19,1498,20190415
514215,BINNY LTD.,132,132,125,127.05,3537,20190415
514221,KLIFESTYLE,0.19,0.19,0.19,0.19,1000,20190415
514234,SANGAM INDIA,64.7,65.55,64.55,65.35,3600,20190415
514264,SEASONS TEXT,9.44,9.44,9.4,9.4,180,20190415
514266,ZENITH FIBRE,54.2,55.4,54.2,54.65,1179,20190415
514274,AARVEE DENIM,23.5,24.7,23.5,24.35,395,20190415
514286,ASHIMA LTD.,11.75,11.89,11.41,11.7,9448,20190415
514300,PIONEER EMB,21.7,22.8,21.7,22.3,635,20190415
514302,VIPPY SPIN.,49.05,49.05,40.75,44.5,1121,20190415
514318,JATTAINDUS,14.11,14.11,14.11,14.11,100,20190415
514326,PATSPIN INDI,10.35,10.8,10.26,10.44,3165,20190415
514330,OVERSEAS SYN,3.41,3.58,3.41,3.58,11227,20190415
514332,NEOINFRA,24.2,24.2,22.25,22.25,450,20190415
514354,PREMIER POLY,27,27.45,26,26.9,970,20190415
514394,AJIL,65.95,67.25,65.95,65.95,35732,20190415
514418,MANORG,577.95,577.95,560,565.8,6698,20190415
514428,HINDU.ADHESI,72.05,74.7,66,73.25,1784,20190415
514448,JYOTI RESINS,168.4,175.95,152.2,164.8,13053,20190415
514450,MAHA.RUBTECH,38,38.15,38,38.1,380,20190415
514470,WIMSOME TEXT,26.9,26.9,26.9,26.9,201,20190415
514474,FAIRDEAL FIL,111,111,103.3,104.3,1489,20190415
515030,ASAHI IN.GLA,257,260.3,254.5,256.35,2918,20190415
515037,MURD.CERAM,21.25,21.75,21.1,21.35,5693,20190415
515043,SAINT-GOBAIN,56.75,57.9,56.5,57.05,50862,20190415
515055,ANANTRAJ,33.5,33.95,33.3,33.65,29984,20190415
515059,MADHUS.IND.,16,16,16,16,100,20190415
515085,RESTILE CER.,3.5,4,3.5,3.88,2797,20190415
515093,MADHAV MARB.,42,42,41.15,41.15,120,20190415
515127,RAMASIGNS,13.42,13.42,12.35,13.41,458,20190415
515145,HIND.NAT.GLS,80.9,83,80.9,83,62,20190415
515147,HALDYN GLASS,35.95,36.2,35.5,36.05,7170,20190415
516003,DUROPLY,97.8,97.8,68.55,87.95,791,20190415
516007,MANGALAM TIM,17.1,17.9,17,17.65,6886,20190415
516016,SHREYANS IND,153.45,155.6,151.8,152.9,1613,20190415
516022,STAR PAPER,131.85,137.75,130,132.95,7107,20190415
516030,YASH PAPERS,50.25,50.4,49.3,49.4,18099,20190415
516062,NAT.PLYWOOD,29,30.6,29,30.6,75,20190415
516064,ARROWGREEN,78,78,76,77,2610,20190415
516072,VISHNU CHEM,140.45,140.5,140,140,355,20190415
516078,JUMBO BAG,13.92,13.92,13.92,13.92,1235,20190415
516082,N.R.AGARWAL,333.05,342,330.85,334.9,1620,20190415
516092,3PLAND,11.9,12,9.9,11.99,2564,20190415
516096,SANGAL PAPER,145.1,154,143.7,147,327,20190415
516106,SH.KARTHIK P,10.84,10.84,10.5,10.56,3416,20190415
516108,S.I.PAPER,82.9,84.5,82.5,83.5,3555,20190415
517015,VINDHYA TELE,1335.9,1360,1328.5,1340,1292,20190415
517035,RUTTONSHA IN,39,39.9,39,39,584,20190415
517041,ADORWELDING,341.9,343.05,340.85,341,1716,20190415
517059,SALZER ELEC,123,124.85,121,124.45,663,20190415
517080,HIGHGROUND,6.9,6.9,6.9,6.9,500,20190415
517119,PCS TECH,9.11,9.28,9.11,9.28,116,20190415
517146,USHA MART.LT,35.95,37.1,35.6,35.85,71426,20190415
517166,SPEL SEMICON,6.98,7.25,6.96,6.99,5000,20190415
517168,SUBROS LTD.,285.75,294.25,283.7,292.1,4194,20190415
517174,HONEYWELL,24900,24900,23665.1,24013.4,16868,20190415
517201,SWITCH.TECH.,54.9,54.9,54.9,54.9,127,20190415
517206,LUMAX IND,1801.35,1817.7,1794.3,1794.95,161,20190415
517224,SUJANA INDUS,0.3,0.3,0.3,0.3,11206,20190415
517230,PREM.AU.ELEC,2.87,2.87,2.87,2.87,389,20190415
517236,CALCOM VISIO,27.4,29.9,27.4,28.15,1066,20190415
517238,DYNAVISION,50.2,50.2,50,50,60,20190415
517246,BCC FUBA,10.31,10.31,10.31,10.31,580,20190415
517258,PRECISION EL,31.85,31.85,31.85,31.85,60,20190415
517264,FINELINE CI,16.05,16.75,16.05,16.75,1800,20190415
517271,HBL P SYS,25.65,26.4,25.55,25.8,15090,20190415
517288,GUJARATPOLY,33.7,34,31.15,32,6199,20190415
517300,GUJ.IND.POW.,72,76.3,72,75.5,32737,20190415
517330,CMI LTD.,137,138.5,137,138.2,1887,20190415
517334,MOTHERSON SS,150,155.1,149.55,154.45,368875,20190415
517344,MINDTECK (I),37.5,41.8,37.5,40,454,20190415
517354,HAVELLSINDIA,744.95,754.45,742.7,751.6,24663,20190415
517370,INCAP LTD.,37.1,37.1,37.1,37.1,14,20190415
517372,GUJ.INTRUX,76.4,76.4,70.9,72.2,20668,20190415
517380,IGARSHI MOT,341.7,341.7,336.75,338,590,20190415
517385,SYMPHONY,1391.2,1401.95,1375,1387.7,427,20190415
517415,LEE&NEE SOFT,1.19,1.19,1.14,1.19,2050,20190415
517417,PATEL AIRTEM,100,100.95,99.1,99.65,1154,20190415
517421,BFLYGANDHI,195,198,185.05,186.9,5187,20190415
517429,ATHENAGLO,44.5,46.2,43,45.25,1693,20190415
517437,DUTRON POLY.,122.85,122.85,122.85,122.85,350,20190415
517447,R.S.SOFTWARE,30.4,34.3,30.35,33,62110,20190415
517449,MAGNA ELECTR,185.45,190.85,185.45,187.75,618,20190415
517467,MARSONS,1.8,1.82,1.76,1.76,5625,20190415
517481,APTL,1.05,1.05,1.05,1.05,50,20190415
517494,ACCEL,9.5,9.5,8.9,9.17,5577,20190415
517498,WEBELSOLAR,26.75,26.75,26.3,26.4,3333,20190415
517500,ROTO PUMPS,106.9,107.95,105,105.55,16349,20190415
517506,TTK PRESTIGE,8495.25,8510,8422.3,8435.3,78,20190415
517514,DHINDIA,19.75,23.75,19.75,23.55,22906,20190415
517518,LEEL,18,19,17.5,18.9,237442,20190415
517522,RAJ GLO WIR,672.3,699,672,689.75,497,20190415
517530,SURANATP,4.17,4.29,4.17,4.29,166,20190415
517536,ONWARD TECHN,68.9,68.9,66.4,67.45,471,20190415
517544,CENTUM ELEC,495,514,475.15,484,2728,20190415
517546,ALFA TRANSFO,26.25,26.25,25.2,25.2,102,20190415
517548,STARLITE COM,17.85,17.85,16.35,16.65,2129,20190415
517554,NHCFOODS,6.5,6.5,6.5,6.5,9438,20190415
517562,TRIGYN TECH,72.45,73,71.1,71.7,6342,20190415
517569,KEI INDUST.,410,422,408.95,415.35,10394,20190415
517571,IMPPOWERS,43,43,38.35,39.75,2615,20190415
518011,KEERTHI,66,66,61,63,502,20190415
518029,GUJ.SIDH.CEM,22.25,22.3,21.5,21.85,10478,20190415
518091,ANJANI PORTL,154.95,154.95,146.15,148.55,4182,20190415
519091,TASTY BITE,8450,8595,8450,8540.5,64,20190415
519097,RITESH INTER,5.35,5.35,5.35,5.35,100,20190415
519105,AVT NATURAL,25.9,25.9,25.65,25.65,2810,20190415
519126,HIND.FOODS,403.9,442.9,400.25,438.85,23359,20190415
519136,NAHAR INDUST,41.1,42.1,41.1,41.5,525,20190415
519152,VADILAL ENT,915,915,915,915,11,20190415
519156,VADILAL IND,614.55,614.55,601.1,603.1,741,20190415
519174,ASHIANA AGRO,0.95,0.95,0.95,0.95,383,20190415
519183,ADF FOODS LT,250.7,252.85,244.45,246.5,3559,20190415
519214,WILLIAM.FIN.,18.2,18.5,18.2,18.5,142,20190415
519216,AJANTA SOYA,21.5,22.65,21.4,22.65,1495,20190415
519224,WILLIAM.MAGO,48.3,48.5,48,48.05,353,20190415
519248,JVL AGRO,2.24,2.29,2.13,2.2,24649,20190415
519260,SANWARIA,9.1,9.44,9.09,9.22,153822,20190415
519262,PRIMA AGRO L,12,12,11.6,11.71,1800,20190415
519287,MODERN DAIRI,4.01,4.11,4.01,4.11,1242,20190415
519295,BAMBINO AGRO,183.25,187.4,176.2,181.25,1077,20190415
519307,VIKAS WSP,22.45,22.45,22,22.45,1120235,20190415
519319,AASHEE,7.18,7.18,7.18,7.18,500,20190415
519359,POONA DAL,25.5,27.4,24,26.5,423,20190415
519383,ANIK INDS,15.85,15.85,15.6,15.6,230,20190415
519413,DATIWARE,18.8,18.8,18.8,18.8,500,20190415
519421,KSE LIMITED,1419,1448,1401,1439.2,993,20190415
519455,NARBADA,69.75,72.95,69.75,72.65,690,20190415
519457,VIRAT CRANE,29,33,28.5,32,4883,20190415
519475,CHORDIA FOOD,167.75,167.75,152.5,160,1211,20190415
519483,TAI INDUST.,13.89,13.9,12.65,13.85,770,20190415
519491,OCEAN AGRO,25.5,25.7,24.3,25,451,20190415
519494,N K INDUST.,44,44,43.2,43.2,2200,20190415
519506,NCC BLUE WAT,7.34,7.34,7.34,7.34,200,20190415
519532,ASIAN TEA,7.99,7.99,7.99,7.99,2,20190415
519552,HERITGFOOD,508,510,503,507.6,268,20190415
519560,NEHA INTER.,3.85,3.85,3.41,3.64,4573,20190415
519566,SIMRAN FARMS,71,73.85,70,72.1,3450,20190415
519570,LAKSHMI OVER,3.44,3.44,3.44,3.44,1210,20190415
519588,DFM FOODS,233,258.95,233,256.7,1570,20190415
519600,CCL PRODUCTS,269.1,272.2,268,269.45,3373,20190415
519602,KELLTONTEC,45.7,45.95,44.6,45,38812,20190415
519612,MAHAAN FOODS,21.75,22.45,21.75,21.75,1222,20190415
520008,RICO AUTO,67.5,68.7,65.85,68.15,160304,20190415
520021,OMAX AUTOS.,80.3,81,79.5,81,161,20190415
520043,MUNJAL SHOWA,163,165.75,162.5,165.35,350,20190415
520051,JAMNA AUTO,60.5,61.2,59.95,60.25,50233,20190415
520056,SUNDAR.CLAY,2824.95,2842.95,2796,2831.05,123,20190415
520057,JTEKTINDIA,114.95,116.5,110.2,110.55,14504,20190415
520059,MUNAUTO,56.5,56.6,55.6,55.9,9112,20190415
520066,JAYBH.MARUTI,312.95,312.95,276.8,280.7,6957,20190415
520073,RACLGEAR,79.8,80,77.6,79.4,5574,20190415
520075,SAMKRG PIST.,165.55,169.5,163.05,164.1,2443,20190415
520086,SICAL LOG,138,140,138,138.35,1350,20190415
520111,RATNAMNI MET,892,892,892,892,1,20190415
520113,VESUVIUS IND,1162,1168,1158.1,1162,5,20190415
520119,AUTOMOTIVE S,56.3,56.3,56.3,56.3,50,20190415
520123,ABC INDIA,58.5,58.5,50.3,53.8,707,20190415
520127,BALURGHAT TE,6.18,6.18,5.61,5.61,1226,20190415
520139,JAGSON AIRLI,0.73,0.73,0.73,0.73,201,20190415
520141,SIBAR AUTO,23.55,23.55,23.55,23.55,335,20190415
520151,SHREY SH LOG,200,204.5,200,202,302,20190415
520155,STARLOG,21.2,21.2,20,20,351,20190415
521014,EUROTEX IND,15.8,15.8,15.8,15.8,67,20190415
521016,INDO COUNT,50.4,50.4,49.5,49.65,14635,20190415
521018,MARAL OVERS,25.25,28.9,25.25,27.1,450,20190415
521064,TRIDENT,67.5,69,67.35,68.3,41225,20190415
521070,ALOK INDS.,4.59,4.6,4.31,4.53,641416,20190415
521080,PASARI SPIN,3.96,3.96,3.96,3.96,30,20190415
521082,SPENTEX INDS,1.94,1.94,1.8,1.94,1725,20190415
521097,AMARJOTHI SP,92.55,94.85,92,92.35,1056,20190415
521105,OLYMPIA IND.,24.5,24.5,24.5,24.5,600,20190415
521109,NAGREEKA EXP,22.8,22.8,21.4,22.55,2630,20190415
521113,SUDITI IND.,29.8,29.8,25.9,25.9,4976,20190415
521127,KHATOR FIBRE,9.01,9.01,9.01,9.01,700,20190415
521141,ADITYA SPIN.,4.4,4.4,4.15,4.15,2070,20190415
521163,ZODIAC CLOTH,279.3,285.9,270.25,273.55,6064,20190415
521176,GANGOTRI TEX,1.55,1.55,1.46,1.46,7750,20190415
521180,SUPER SPIN.,7.15,7.5,6.75,7.15,3321,20190415
521194,SIL INVEST,178,180.5,175.1,178,958,20190415
521200,SURYLAK.COTT,33.45,33.45,33.45,33.45,25,20190415
521206,SAMTEX FASH.,1.57,1.57,1.43,1.46,3706,20190415
521216,DHAN ROTO SP,27.75,27.75,27.5,27.5,174,20190415
521220,DAMOINDUS,44.2,44.2,41.05,43.4,4911,20190415
521228,TATIA GLOB,0.22,0.22,0.22,0.22,1400,20190415
521234,SRI NACHAMAI,16.55,16.55,16.55,16.55,85,20190415
521240,SAMBANDAM SP,98,98.5,94.1,98.2,226,20190415
521248,KITEX GARMEN,104.9,106.15,103.5,104.8,2159,20190415
522004,BATLIBOI LTD,15,15.5,14.95,15.45,4252,20190415
522005,AUSTIN ENGG.,56.9,57.8,56.9,57.8,4752,20190415
522014,UNITED DRILL,115,116.5,110.2,110.2,784,20190415
522017,FLUIDOMAT,101.5,110.25,100.95,108.45,2729,20190415
522029,WINDSOR MACH,67.1,68.75,67.1,67.55,67715,20190415
522034,SHANTHI GEAR,131.05,132.9,128.6,130.3,4642,20190415
522064,HONDA SIEL,1129.9,1130,1109.25,1112.85,222,20190415
522073,HITECHGEAR,288.9,289,282,282.8,618,20190415
522074,ELGI EQUIP,259,264.7,259,262.25,981,20190415
522101,KILBURN ENGG,41.9,41.9,41.4,41.7,425,20190415
522105,BIRLA PRETEC,18.85,18.9,17.55,17.85,33292,20190415
522108,YUKEN INDIA,721,747.9,701.25,740.95,43197,20190415
522113,TIMKEN (I),591.95,591.95,586.5,586.55,569,20190415
522122,VOITH PAPER,839,839,812,815.95,562,20190415
522134,ARTSON ENG,43.5,43.5,38.3,39.05,4106,20190415
522152,SOLITAIR MC,32,32,31.8,31.9,665,20190415
522163,DIAMONPOWER,1.16,1.16,1.15,1.15,1250,20190415
522165,INDSIL HYD,60,60,59.35,59.85,6812,20190415
522183,ITL INDUSTRS,163.7,173.75,163.65,167.8,2131,20190415
522195,FRONTIER SPR,236,236.5,230,232.1,7016,20190415
522205,PRAJ IND.LTD,143,146.45,143,143.95,194381,20190415
522207,RASANDIK ENG,115.25,115.25,115.25,115.25,184,20190415
522209,YOGI SUNGWON,2.15,2.15,2.15,2.15,15,20190415
522215,SWISS GLASS,173.8,176,170,173.3,2803,20190415
522217,GUJ APOIND,158,162.55,157.9,162.55,206,20190415
522229,TANEJA AERO.,33.8,33.8,32.6,33.15,1844,20190415
522231,CONART ENG.,35.1,35.1,33.5,34,1314,20190415
522241,M.M.FORGINGS,567,567,555,559.4,243,20190415
522249,MAYUR UNIQ.,346.1,359.9,346.1,353.05,312,20190415
522251,CENLUB INDUS,65,66.05,64,65,656,20190415
522257,RAJOO ENGIN.,29.5,30.7,29.5,30.55,116596,20190415
522261,DOLPHIN OFF.,49.9,52,49.05,50.2,23314,20190415
522263,JMC PROJECTS,117,117.5,116,116.3,612,20190415
522267,VEEJAY LAKSH,45.25,45.25,45.25,45.25,250,20190415
522275,GET&D,276.75,277.9,274.7,276.85,1518,20190415
522281,RAM RAT.WIRE,100.05,100.1,99.1,100.05,1365,20190415
522285,JAY NECO IND,5.85,6.05,5.85,6,23801,20190415
522287,KALPA.POWER,489.9,495.7,489,491.05,2401,20190415
522292,CHANDNI TE,38,39.4,35.7,35.7,925,20190415
522294,T & I GLOBAL,81.6,87.1,78.7,85.3,2912,20190415
522295,CONTROL PRNT,259.4,266.9,243,264.6,647,20190415
522650,BEMCO HYDRAU,91.5,91.5,91.5,91.5,5,20190415
523007,ANSAL BUILD.,40.65,44.8,40.65,44,111,20190415
523011,WEIZMANN LTD,38.95,38.95,37.5,38.9,887,20190415
523019,B.N.RATHI SE,22.65,22.65,22.65,22.65,100,20190415
523021,RISHITECH,41.5,41.5,41.25,41.25,2600,20190415
523023,SINCLAIR HOT,330,332,328.1,329.3,883,20190415
523025,SAFARI IND.,720.05,735.45,720,725.3,1191,20190415
523062,JJ FINANCE,16.1,16.1,16.1,16.1,4,20190415
523100,COSMO FERR.,13.6,14.5,13.6,14.5,183,20190415
523127,EIH ASSO.HOT,382,395,380.3,389.7,33,20190415
523144,MEDI CAPS,15.95,15.95,14.3,14.95,2207,20190415
523160,MORGAN CRU,1589,1589.9,1530,1531,70,20190415
523204,ABAN OFFSHO,59.25,59.25,56.7,58.8,9933,20190415
523207,KOKUYOCMLN,96.9,98.5,94.25,95.45,15462,20190415
523209,NICCO UCO AL,0.19,0.19,0.19,0.19,1126,20190415
523218,KILBURN OFFI,5.32,5.32,5.32,5.32,1,20190415
523229,BHARAT SEATS,91.5,92.5,90.1,90.8,13168,20190415
523232,CONT.PETRO,36.75,36.75,34.5,35,189,20190415
523248,MACHINO PLAS,124.65,135.8,124.65,135.8,295,20190415
523260,PEARL POLYME,12.59,12.59,12.59,12.59,35,20190415
523261,VENKEY'S (I),2170,2245,2145,2219.95,12279,20190415
523269,ADVANI HOTEL,68.25,71.95,68.25,69,155,20190415
523277,G.V.FILMS,0.46,0.48,0.45,0.47,120334,20190415
523283,SUPER HOUSE,120.1,124,119.3,121.1,841,20190415
523301,TCPL PACK,405,405,398,398,12,20190415
523319,BALMER LAWRI,181,183.95,179.9,180.15,6232,20190415
523323,KOVAI MEDI.,775.05,810,775.05,788.15,1040,20190415
523367,DCMSHRIRAM,393.45,412,389,398.1,7885,20190415
523369,DCM SHR.IND,180.1,187.95,180.1,186.4,4920,20190415
523371,MAWANA SUGAR,45.1,46.6,45.05,45.8,8285,20190415
523373,MINI DIAMOND,4,4,4,4,300,20190415
523384,MAH.RAS.APEX,109,113,109,111.8,272,20190415
523385,NILKAMAL L,1409.55,1435,1409.55,1423.3,768,20190415
523387,TRITON CORP.,0.19,0.19,0.19,0.19,1,20190415
523391,NAHAR POLY,38,39.9,34.65,37,529,20190415
523395,3M INDIA LTD,24900,25044.5,24815.6,24918.25,121,20190415
523398,JCHAC,1985,2009.45,1977,1982.35,35,20190415
523405,JM FINANCIAL,89.2,90.05,88.1,89.5,18938,20190415
523411,ADCINDIA,240,243,235.1,243,507,20190415
523445,REL INDL INF,353,355.4,347.2,348.25,75573,20190415
523449,SHARP INDIA,28.9,29.9,28.9,29.85,900,20190415
523457,LINDEINDIA,492.05,508,492,496.3,4877,20190415
523465,IND.BANK HSG,34.9,36.75,33.35,36,3761,20190415
523467,JAIMATA GLAS,0.4,0.41,0.36,0.39,90777,20190415
523475,LOTUS CHOC,21.5,22.75,21.3,22.15,1587,20190415
523483,PACIFIC IND.,124.4,124.4,120,124.3,86,20190415
523489,CMM HOSPITAL,12.95,12.95,12.95,12.95,2192,20190415
523519,UNI OFF AUTO,1.3,1.3,1.3,1.3,25,20190415
523537,APM INDUS.,38.8,38.8,38.15,38.6,635,20190415
523539,PRECISION WR,199.25,202.55,194,198.7,3036,20190415
523550,KRYPTON IND,17,17,16.55,16.75,12280,20190415
523566,MARTIN BURN,40.5,40.5,40.3,40.3,117,20190415
523574,FEL,38.9,38.9,37.8,38.15,99694,20190415
523586,IND.TONERS,139,146.9,138,140.5,3768,20190415
523598,SHIPP.CORPN,35.05,35.6,35.05,35.2,66588,20190415
523606,SIKA INTER.,153.75,162.95,153.75,162,200,20190415
523610,ITI LTD.,101.8,102.55,100.7,100.9,56290,20190415
523618,DREDGING COR,417.5,421.8,413,417.35,16695,20190415
523620,PHARMASIA,19.4,19.4,19.4,19.4,40,20190415
523628,PODDAR,544.3,544.3,544.25,544.25,33,20190415
523630,NATIONAL FER,35.9,36.35,35.6,35.8,50444,20190415
523638,IP RINGS LTD,98,101.9,98,100.2,1128,20190415
523642,PI INDUS.LTD,1022,1031.85,1012.05,1028.45,3545,20190415
523648,PLASTIBLEND,192.05,193,192,192,1100,20190415
523652,KKPLASTICK,2.55,2.55,2.55,2.55,100,20190415
523660,WATERBASE,160,161.8,157,158.6,68142,20190415
523672,FLEX FOODS,58.65,60,58.65,59.7,5394,20190415
523676,GOLKUNDA DIA,12.7,12.7,12.1,12.1,100,20190415
523694,APCOTEX IND,531,542.05,523.05,541.9,673,20190415
523696,FORTIS MLR,56.1,57,56.1,56.1,201,20190415
523704,MASTEK LTD,457.55,468,454.25,463.5,10705,20190415
523708,EIMCO ELECON,382,382,382,382,1,20190415
523710,SAYAJI HOTEL,246.05,252,246.05,251.45,112,20190415
523716,ASHIANA HOU,120,121.65,119.05,119.3,1146,20190415
523722,SVAM SOFTWAR,0.37,0.38,0.37,0.38,499,20190415
523736,DVL,92.8,93.65,91.3,92.9,907,20190415
523754,MAHEPC,118.2,121.4,116,117.05,25529,20190415
523756,SREIINFRA,28.8,29.1,28.7,28.9,26669,20190415
523768,GUJ.BOROSIL,96.8,97.75,96,97.2,11548,20190415
523782,MITSHI,35.15,35.15,33.5,35.15,35085,20190415
523792,MAZDA LTD,430.9,434.75,417.4,419.2,193,20190415
523796,VICEROY HOTE,3.74,3.74,3.5,3.69,4403,20190415
523828,MENON BEAR.,84.9,84.9,83.1,84.6,224,20190415
523838,SIMPLX INFRA,178.55,186.85,176.4,185.35,4853,20190415
523840,INN.TECH.PAC,27,27.1,26,26.2,12200,20190415
523842,SUPER TANNER,2.42,2.42,2.42,2.42,7,20190415
523844,INVICTA MED,4.7,4.7,4.7,4.7,500,20190415
523850,AXTEL INDUS.,132.1,134.9,126.5,128.3,4542,20190415
524000,MAGMA FIN,121.5,129.15,121.2,126.05,138409,20190415
524013,HIND.FLUROCA,13.7,15.05,13.65,13.7,7489,20190415
524019,KINGFA,665,694.9,655,661.5,905,20190415
524037,RAMA PHOSPH,83,85,83,83.7,52,20190415
524038,VENLON ENTR,2.99,2.99,2.99,2.99,1,20190415
524051,POLYPLEX,526,536.5,526,534.95,2330,20190415
524075,ALBERT DAVID,418,428.6,418,422.65,1188,20190415
524084,MONSANTO (I),2551,2565.3,2548,2555,21,20190415
524091,ACRYCIL LTD.,115.7,115.7,107,107.75,9291,20190415
524109,KABRA EXTR,77.6,78,77.1,78,556,20190415
524129,VINYL CHEM,80,86.9,80,81,2657,20190415
524136,PEE CEE COSM,93.5,98.7,93.5,98.7,106,20190415
524164,IOL CHEM PH,193.25,199,193.1,197.5,42084,20190415
524174,KESAR PETRO,9.01,9.24,9.01,9.19,73507,20190415
524200,VINATI ORG.,1700.5,1722.95,1690,1694.9,930,20190415
524202,LACTOSE(I),29.3,30.95,29.05,29.15,5058,20190415
524208,AARTI INDUST,1623,1639.15,1621,1625.6,2990,20190415
524212,WANBURY LTD,23.4,24.7,23.4,23.5,5100,20190415
524218,RESONANCE,20.45,20.8,20.05,20.45,3550,20190415
524226,GUJ AMB EXP,215.45,218.25,214.85,216.4,9804,20190415
524230,RASHTR.CHEM.,61.7,62.55,61.25,61.9,268711,20190415
524280,KOPRAN LTD.,41.1,41.35,40.7,40.75,12542,20190415
524288,AIMCO PESTI.,153.15,153.2,146,148.95,6797,20190415
524314,GUJ.TERC LAB,8,8.3,8,8.3,1300,20190415
524322,KABRA DRUGS,0.58,0.58,0.58,0.58,200,20190415
524324,SEYAIND,470,470,461,463.65,9157,20190415
524330,JAYANT AGRO,213,220,210.35,218.65,7606,20190415
524332,BCLIL,102.2,103,98.1,98.7,75660,20190415
524336,SH.HARI CHEM,34.25,35.35,32.5,33.65,923,20190415
524342,INDOBORAXC,420,420,401,402.45,553,20190415
524348,AARTI DRUGS,638.35,638.35,623.05,626.1,1387,20190415
524370,BODAL CHEM,119,120.85,117.55,118.8,16302,20190415
524372,ORCHIDPHAR,5.56,5.56,5.22,5.5,12196,20190415
524388,CRAZY INFOTE,0.19,0.19,0.19,0.19,2,20190415
524394,VIMTA LABS,191.5,199,191.5,198.75,1924,20190415
524396,BIOFIL CHEM,7.28,7.28,7.28,7.28,100,20190415
524400,ISHITA DRUGS,16.78,16.78,16.78,16.78,10,20190415
524404,MARKSANS,25.55,26.25,25.5,25.6,91137,20190415
524408,UNIV.STARCH,44,44,44,44,20,20190415
524412,AAREY DRUGS,28.4,28.95,27.65,27.8,24829,20190415
524440,CAMEX LTD,31.8,31.8,30.15,30.5,1080,20190415
524444,KAVITIND,44,44.1,42.1,42.95,27314,20190415
524458,INDOEURO,10.41,10.41,10.41,10.41,54,20190415
524470,SYNCOM FORM.,1.11,1.12,1.08,1.09,1033984,20190415
524480,RIDHI SIDHI,305,306,305,305,110,20190415
524494,IPCA LAB LTD,957,959.45,940,943.9,5612,20190415
524500,KILITCH DRUG,193,215.5,192.7,206.65,36607,20190415
524506,CORAL LAB.,339,339,330.6,333.3,282,20190415
524518,KREBS BIOCHM,114,114.8,114,114.25,15,20190415
524520,KMC SHIL,15.45,15.45,14.4,14.7,26945,20190415
524534,BHASKAR AGRO,20.05,21.5,20,20.2,1000,20190415
524542,SUKJIT STRCH,235.6,243.35,234.1,235.8,7800,20190415
524558,NEULAND LAB.,684.05,697,677.6,683.8,579,20190415
524564,GAYATRI BIO,2,2,2,2,4,20190415
524570,PODDAR PIGM.,174,176.7,173,176.05,2035,20190415
524576,VIVID IND,40.5,40.5,38.2,38.7,533,20190415
524582,TIRUPATI STA,40,40,40,40,1,20190415
524594,ASHOK-ALCO,53,54,52.25,53.5,1766,20190415
524598,AKSHARCHEM I,330.1,344.75,330,336.8,655,20190415
524610,RATHI GRAPH.,3.08,3.08,3.08,3.08,1,20190415
524622,ISTRNETWK,1.36,1.36,1.36,1.36,10350,20190415
524632,SHUKRAPHAR,56.1,56.15,54,56.15,1329,20190415
524634,ALU FLUORIDE,121,125.9,119.8,119.85,6036,20190415
524636,S.S.ORGANICS,9.88,9.88,9.88,9.88,100,20190415
524640,ARCHITORG,12,12,11,11.54,7531,20190415
524648,INDO AMINES,91.45,91.45,87,89.15,4598,20190415
524652,IND.SWIFT LT,4.95,4.95,4.95,4.95,200,20190415
524654,NATURAL CAPS,81.1,82,78.2,82,75,20190415
524663,BH.IMMUN&BIO,9.49,9.49,8.85,8.88,19936,20190415
524667,SOTL,1177,1200,1175,1188.3,91,20190415
524669,HESTER BISC,1453.1,1462,1449.1,1453.8,28,20190415
524675,KABSONS INDU,3.05,3.05,2.9,2.9,466,20190415
524687,BASANT AGRO,4,4.11,3.92,3.95,26268,20190415
524689,PARENT.DRUGS,7.85,7.85,6.75,6.95,14939,20190415
524699,KILBURN CHEM,50.45,50.45,50.45,50.45,553,20190415
524703,SANDU PHARMA,21.7,27,21.15,24.7,16931,20190415
524709,NACLIND,29.8,30.5,29.55,30.2,23368,20190415
524711,VISTA PHARMA,19.2,19.2,19,19.1,3307,20190415
524715,SUN PHARMA.,467.95,467.95,457.4,458.45,223165,20190415
524717,TITAN BIOTEC,46,49,45.5,49,1108,20190415
524727,SDL,30.35,30.35,30.3,30.3,100,20190415
524731,JENBURKT PH.,508,508,485,489.95,4795,20190415
524735,HIKAL LTD.,179,184.65,177,183.45,105941,20190415
524742,CAPLIN POINT,395,396,391.6,391.95,691,20190415
524743,FISCHER,95.2,95.2,95.2,95.2,135,20190415
524748,LINK PHARMA,21.3,22.45,21.2,22.45,1792,20190415
524758,WINTAC LTD,204.9,204.9,200.25,200.25,200,20190415
524764,NUTRA,18.15,18.95,17.3,17.42,4827,20190415
524768,EMMESSAR BIO,19.35,19.35,19.35,19.35,7,20190415
524774,NGL FINE CHM,468.9,468.9,448.05,450.5,1167,20190415
524790,EVEREST ORG.,229.5,229.5,210.4,221.7,2767,20190415
524796,VARDHMAN LAB,0.6,0.6,0.57,0.57,700,20190415
524804,AUROB.PHARMA,776.3,781,772.35,777.5,84720,20190415
524808,PHYTOCHEM I.,31,31,29,29.05,13,20190415
524816,NATCO PHARM,565,566.9,560,563.35,11634,20190415
524818,DYNAMIC IND.,78.45,79,76.5,76.8,3426,20190415
524820,PANAMA PETRO,126,130.6,125.25,128,530,20190415
524824,BAL PHARMA,72,73.5,72,73.3,1014,20190415
524828,BDH INDUS.,76.95,77.5,74.5,77,4515,20190415
526001,JAUS POLYMER,14.7,14.7,14.7,14.7,91,20190415
526027,CUBEX TUBING,13.9,13.9,13.9,13.9,1,20190415
526043,POLYMECH.MCH,30,31.05,28.1,31,344,20190415
526073,GALAXY BEAR.,182.35,182.35,182.35,182.35,156,20190415
526075,REKVINA LAB.,5.05,5.05,5.05,5.05,400,20190415
526093,SATVAH.ISPAT,7.66,8.44,7.66,8.15,6096,20190415
526095,RAVILEELA GR,13.19,13.19,13.19,13.19,31,20190415
526113,UNIROYAL MAR,8.25,8.25,8.2,8.25,210,20190415
526117,SHERVANI IND,743,774.5,712.05,741.95,1625,20190415
526137,SHETRON LTD,33.1,33.1,31,32.5,2183,20190415
526139,TRANSGENE BI,4.54,4.54,4.54,4.54,12308,20190415
526143,MPL,6.6,7.24,6.6,6.8,3251,20190415
526159,NIKHIL ADHSV,124.05,124.05,124,124,50,20190415
526161,SPENTA INT.,78,78.9,75,77.25,191,20190415
526169,MULTIBASE I,392,403,387,399.9,2090,20190415
526173,ANDREW YULE,18.5,19.15,18.4,18.55,35617,20190415
526179,LUDOLOW JUTE,64,64,62,62.3,2483,20190415
526217,HITECHCORP,105,105,98.1,100.3,2592,20190415
526225,BLOOM DEKOR,14,14,14,14,11,20190415
526227,FILATEX INDI,50.75,55.05,50.75,51.65,248004,20190415
526231,STD.SURFACT.,24.65,24.65,22.5,22.75,2401,20190415
526235,MERCATOR,5,5.05,4.79,4.79,209942,20190415
526241,AMRAPALI IND,4.1,4.32,4.1,4.31,404,20190415
526247,PREMIER EXPL,239.55,239.55,239.55,239.55,10,20190415
526263,MOLD-TEK TEC,50.5,53.5,49.25,52.55,5089,20190415
526299,MPHASIS LTD,995,1000.1,978.5,991.05,6371,20190415
526301,MEDINOVA DIA,20.25,20.25,20.25,20.25,10,20190415
526315,DIVYA.GRANIT,99,99,92,97.4,505,20190415
526325,ORIENT PRESS,146.75,151,140.05,144.6,416,20190415
526365,SWARNASA,10.8,10.8,10.69,10.69,757,20190415
526367,GANESH HSG.,67.65,72.25,67.65,69.75,8808,20190415
526371,NMDC LTD,104.9,105.85,104.35,104.7,93706,20190415
526381,PAT INT LOG,53.2,54.9,51.55,53.05,4029,20190415
526397,ALPHAGEO (I),476.1,490.05,476.1,487.3,1276,20190415
526407,RIT PRO IND,13.88,13.88,13,13.45,18404,20190415
526409,KKALPANAIND,21,21,20,20.85,1560,20190415
526415,OK PLAY (I),40.85,43.5,40.75,40.85,10079,20190415
526423,KRITI INDUS.,25,25.9,24.85,25.6,5840,20190415
526433,ASM TECHNOLO,115,115,108,111,429,20190415
526435,PERFECTPAC,151,151,151,151,100,20190415
526441,VISIONCINE,1.2,1.26,1.2,1.26,4002,20190415
526445,INDRAYANI BI,5.73,5.73,5.73,5.73,96,20190415
526471,WINSOME BREW,3.75,3.85,3.75,3.85,181,20190415
526479,SKY INDUST.,32,33,32,32,159,20190415
526481,PHOENIX INT.,14.6,14.6,14.5,14.5,276,20190415
526492,RISHIROOP,53.95,54.65,52,53.75,1773,20190415
526494,PROMACT,5.85,5.85,5.85,5.85,51,20190415
526500,STR GRE WOO,8.41,8.41,8.41,8.41,180,20190415
526504,DOLPHIN MEDI,1.28,1.28,1.2,1.28,19105,20190415
526519,ALPINE HSG.,16.7,16.7,15.6,15.6,904,20190415
526521,SANGHI IND.,63.95,64.8,63.05,64.05,10543,20190415
526525,WORLDWIDE LE,10.73,10.73,10.73,10.73,340,20190415
526538,MAXIMAA SYST,4.45,4.45,4.43,4.43,221,20190415
526544,SCANP GEOM,31.9,32,31.1,31.35,9284,20190415
526546,CHOKSI LABOR,13.8,14.39,13.8,14.39,651,20190415
526550,CCHHL,6.5,6.84,6.49,6.74,2438,20190415
526570,MIDWEST GOLD,12.35,12.35,12.35,12.35,42,20190415
526576,TECHIN,5.38,5.68,5.35,5.66,1100,20190415
526582,TPL PLAST,137.55,138,137.55,137.6,200,20190415
526586,WIM PLAST LT,565,565,550.2,554.3,793,20190415
526588,PHOTOQUIP(I),23,23,23,23,100,20190415
526596,LIBERTY SHOE,143.3,150.5,143.25,148.45,12978,20190415
526604,LIPPI SYSTEM,12.9,12.9,11.7,11.7,340,20190415
526608,ELECTROTHERM,203.85,214.55,203.85,212.4,2933,20190415
526612,BLUE DART EX,3250,3344.6,3233.95,3285.45,109,20190415
526614,EXPO GAS,4.89,4.89,4.57,4.88,610,20190415
526616,NAT.PLASTIC,34.5,36.85,33.25,36.85,695,20190415
526640,ROYALE MANOR,10.48,10.5,10.48,10.5,201,20190415
526642,MIRZA INTER,54.35,59.5,54.15,58.45,61285,20190415
526650,TOURISM FINA,118.15,119.05,117.1,118.45,3890,20190415
526666,BHARTIYA INT,258,265.9,258,263.95,400,20190415
526668,KAMAT HOTELS,51.25,51.35,50.45,50.95,1800,20190415
526687,POLO HOTELS,5.1,5.62,5.1,5.59,2932,20190415
526689,FENOPLAS.LTD,32.3,32.3,32.3,32.3,100,20190415
526703,ECOPLAST LTD,108,108,101.15,107.8,201,20190415
526717,GOPALA POLY.,43.45,45,37.5,44.2,50784,20190415
526721,NICCO PARKS,26.3,28.6,26.25,26.65,5556,20190415
526723,NTC INDUST,40.25,42,40.25,42,300,20190415
526725,SANDESH LTD.,760,763.95,756,756,40,20190415
526727,GARNET CONST,13.49,13.49,12.66,13.44,5969,20190415
526729,GOLDIAM INT.,77.7,77.7,76,76.4,2128,20190415
526737,CORPOR COUR,13.8,13.8,13.49,13.49,27,20190415
526739,NARMADA GEL,137.75,137.75,126,128.3,270,20190415
526747,P.G.FOILS,77.5,77.5,76.2,76.25,222,20190415
526755,VELAN HOTELS,4.5,4.99,4.08,4.34,1984,20190415
526775,VALIANT COMM,27,27.4,26,26.75,75,20190415
526783,DR.AGAR.EYE,370.9,376.95,370.9,375,1173,20190415
526797,GREENPLY IND,170.5,171.4,168.5,171.1,2439,20190415
526799,UNION QUALIT,42.55,44.25,42.55,44.1,360,20190415
526801,PSL LTD,1.13,1.15,1.1,1.1,5901,20190415
526807,SEAMEC LTD,460,470,460,469.5,1761,20190415
526817,CHEVIOT CO.,674,674,654,661.35,340,20190415
526821,DAI-ICHI KAR,215,219.9,209.95,215,9389,20190415
526827,SPICE ISLAND,20.4,20.4,20.4,20.4,1,20190415
526829,CONFI PETRO,44.9,45.1,43.7,44.75,115390,20190415
526849,BANARAS BEAD,46,47.8,46,47.8,3021,20190415
526853,BILCARE LTD.,28.7,28.7,25.6,26.95,2411,20190415
526861,RISHI LASER,21,22.55,20.5,21,3513,20190415
526881,63MOONS,100.8,111,98.7,109.35,659257,20190415
526885,SARLA PER F,27.2,27.25,25.5,27.05,2801,20190415
526899,HFIL,9.1,9.34,8.67,8.97,15746,20190415
526905,PADMAIND,103,103,103,103,1000,20190415
526917,CHD DEV LTD,7.11,7.5,7.1,7.4,265511,20190415
526921,21ST CEN.MGM,21.4,21.4,21.4,21.4,110,20190415
526927,DION,4.28,4.72,4.28,4.72,1865,20190415
526931,HARIYANA SH.,61.9,65,61.8,63.75,1422,20190415
526947,LA-OPALA RG,200.65,206.35,200.6,205.2,533,20190415
526951,GOLDEN LAMIN,750,750,730,736.45,3324,20190415
526953,VENUS REMEDI,35.3,35.85,34.85,35,3357,20190415
526957,UDL,19.65,19.65,18.7,19,11841,20190415
526967,HEERA ISPAT,3.02,3.02,3.02,3.02,10,20190415
526971,DHOOT I.FIN.,33.7,34,31.75,33.5,1852,20190415
526981,SHRI BAJRANG,15.5,17,15.5,17,39,20190415
526987,URJA GLOBAL,2.75,2.8,2.73,2.75,452502,20190415
527001,ASHAPURA LTD,27.5,28.5,27,28.15,36614,20190415
530001,GUJ.ALKALI,490.7,495,481.1,493.9,1960,20190415
530005,INDIA CEM.,110,112.45,109.8,111.8,471559,20190415
530007,JK TYRE IND,91.95,94.3,91.95,93.7,57638,20190415
530011,MANGLR.CHEM,42.1,42.6,41.5,41.5,2447,20190415
530017,STD.INDUST.,14,14.45,13.9,14.4,1397,20190415
530019,JUBILANT,698.7,698.7,685.9,690.1,10422,20190415
530023,THEINVEST,182.5,189,180,185,581,20190415
530043,ACKNIT IND,90.2,93.95,88.75,89.5,1634,20190415
530045,TITAN SECUR.,4,4,3.7,3.7,600,20190415
530047,MOHOTAIND,36.9,38.1,36.9,38.1,5300,20190415
530067,CSLFINANCE,301.35,303,300,300,812,20190415
530073,SANGHVI MOVE,116.95,140.7,116.95,131.4,85282,20190415
530075,SELAN EXPLOR,188,190.8,188,190.1,1085,20190415
530077,FRESHTROP FR,171,176.7,171,173.4,17312,20190415
530079,FAZE THREE L,46.5,52,46.5,51.9,92,20190415
530109,ANUPAM,10,10,10,10,40,20190415
530111,RAJ PACKAGIN,26.05,27.45,25.5,26,10520,20190415
530117,FAIRCHEM,453,463.8,453,458.35,2685,20190415
530125,SAMRAT PHARM,88.8,88.8,84,85.1,2200,20190415
530129,NILE LTD.,338,343,335.4,337.1,709,20190415
530131,UDAIPUR CEME,14.69,14.89,14.32,14.45,51771,20190415
530135,OPTIEMUS,119.75,119.8,115,116.75,25123,20190415
530145,KISAN MOULD.,47.05,49.4,47.05,47.55,10944,20190415
530149,KSL & IND.,2.5,2.5,2.5,2.5,260,20190415
530151,VIJAY TEXTIL,28.85,30.65,28.85,29,1178,20190415
530163,KERALA AYUR,66.1,66.1,64.9,64.9,200,20190415
530169,MOHIT PAPER,10.54,11.03,10.54,11.03,101,20190415
530175,ODYSSEY TECH,32.55,32.65,32.05,32.65,23985,20190415
530177,SPS INTL.,18.3,18.3,17.5,18.3,2167,20190415
530179,RSC INT,4.55,4.55,4.55,4.55,1,20190415
530185,SURAT TEXT.,2.87,2.87,2.67,2.74,22734,20190415
530191,CHROMATIC IN,1.08,1.08,1,1.08,9062,20190415
530197,BAGADIA COLO,13.17,13.17,11.95,13,1150,20190415
530199,THEMIS MEDIC,295,297.5,295,295.2,72,20190415
530201,KALLAM,16.8,17.2,16.5,16.55,2486,20190415
530207,BRAWN BIO,40,43.3,39.25,39.25,805,20190415
530215,KINGSINFRA,21.75,21.75,20,21.65,360,20190415
530233,AURO LAB.,70.5,70.5,67,67.55,4096,20190415
530239,SUVEN LIFE S,272.9,272.9,269.1,270.1,24271,20190415
530245,ARYAMAN FIN.,47,47,47,47,100,20190415
530251,RISA INTL,0.51,0.51,0.49,0.5,2451,20190415
530259,INTER ST.OIL,11.95,11.95,10.92,10.92,2100,20190415
530263,GLOBAL CAP.,1.9,1.9,1.9,1.9,70,20190415
530299,KOTHARI PROD,83.55,86.25,83.5,84.7,1265,20190415
530305,PICCADILY AG,10.8,10.8,10.1,10.68,17178,20190415
530307,CHAMANLAL SE,86.25,86.7,81.1,82.1,46800,20190415
530309,CHANDRA PRAB,18.05,18.05,18.05,18.05,1000,20190415
530313,KIMIABL,40,40,37.3,38,1132,20190415
530315,HIND.TIN WRK,60.45,62.9,59.15,62.45,5087,20190415
530317,GODAVARI DRU,22.05,23.3,22.05,22.8,1026,20190415
530331,PREMCO GLOB.,135,148.95,132,140.3,1032,20190415
530341,MUKESH BABU,90.25,99.2,90.15,98.3,2996,20190415
530343,GENUS POWER,29.15,29.5,28.95,29.05,7421,20190415
530355,ASIAN OILFIE,92,92,88,89.05,6417,20190415
530357,KBS INDIA,5.67,5.67,5.67,5.67,2,20190415
530363,UGAR SUGAR,15.9,15.9,15.2,15.5,5123,20190415
530365,ORIENTBELL,165.05,171.5,165.05,170.7,799,20190415
530367,NRB BEARINGS,194.25,194.25,191.9,193,7178,20190415
530369,VAMSHI RUBB.,28,28,26.95,26.95,136,20190415
530377,NILA INFRA.,8.15,8.45,7.86,8.02,22753,20190415
530381,PETRON ENGG.,17.85,17.85,17.8,17.8,125,20190415
530401,VINYOFLEX LT,24.6,26.65,24.6,26.65,357,20190415
530405,JINDAL CAP.,6.41,6.41,6.41,6.41,1200,20190415
530419,SUMEDHA FISC,19.2,19.2,18.65,18.75,3820,20190415
530421,KUWER INDS.,3.51,3.51,3.51,3.51,300,20190415
530429,ASHISH POLY.,7,7,7,7,500,20190415
530431,ADOR FONTECH,112.45,112.45,107.1,108,3211,20190415
530433,SHIVA FERT.,39.5,39.5,39.5,39.5,20,20190415
530445,SUMERU IND,1.27,1.27,1.27,1.27,150,20190415
530459,VALSON INDUS,27.15,28.65,27.15,28.65,909,20190415
530461,SABOO SODIUM,7.46,8.04,7.46,7.88,5090,20190415
530469,GSL SECUR.,1.8,1.8,1.8,1.8,100,20190415
530477,VIKRAM THERM,72,76.5,72,76,1451,20190415
530499,A.K.CAPITAL,325.25,344.85,325,327.95,367,20190415
530517,RELAXO FOOT.,847.35,879.95,844,875.15,4820,20190415
530525,SHEETAL DIAM,2.71,2.71,2.71,2.71,15,20190415
530543,MARG LTD,21.45,21.45,19.85,19.95,25322,20190415
530545,COSCO INDIA,161.65,161.65,150,150,117,20190415
530549,SHILPA MEDIC,344.45,353,341,349.1,3099,20190415
530555,PARAMOUNT CO,11.25,11.35,11.15,11.19,7200,20190415
530557,NCL RESEARCH,0.29,0.29,0.29,0.29,230,20190415
530579,UYFINCORP,4.2,4.2,3.95,4.04,13177,20190415
530581,EKAM LEASING,8.4,8.4,8.4,8.4,3,20190415
530585,SWASTIK INV,71.9,79.9,71.9,75.35,98,20190415
530589,PRIMA PLASTI,90.2,90.9,83,85.6,6072,20190415
530609,CARNATION IN,8.83,8.83,8.83,8.83,20,20190415
530617,SAMPRE NUTRI,25.25,25.25,24.8,24.8,100,20190415
530621,AAIL,38.6,40.95,38.5,39.5,4716,20190415
530627,VIPULORG,182,189,176,185.35,2525,20190415
530643,ECORECO,45,45,40.5,43,323,20190415
530655,GOODLUCK,65.8,66,64.1,65.2,1182,20190415
530665,ZENITH HEALT,2.88,2.95,2.67,2.67,64809,20190415
530675,YORK EXPORTS,11.04,11.04,10.2,11.04,2800,20190415
530677,SUPREME HO,20.45,20.45,19,20,40,20190415
530689,LYKISLTD,25.25,25.25,24,24,613,20190415
530695,PRIME PROP,22.5,23,22,22,2529,20190415
530697,ZENLABS,61,64,57.05,59.95,32175,20190415
530699,RAJRAYON,0.19,0.19,0.19,0.19,3436,20190415
530711,JAGAN LAMPS,13,13,13,13,55,20190415
530741,OVOBEL FOODS,15.65,15.65,14.21,14.21,800,20190415
530759,STERL.TOOLS,280.05,289.95,278.05,281.1,931,20190415
530773,IVRCL LTD,0.73,0.76,0.72,0.73,42399,20190415
530783,TRANS ASIAC,3.41,3.41,3.41,3.41,100,20190415
530789,CEEJAY FINAN,100,107.8,100,107.8,52,20190415
530803,BHAGIL,272.9,276.45,266.2,271.45,854,20190415
530809,BNR UDYOG,21.25,21.25,21.25,21.25,600,20190415
530813,KRBL LTD.,325,352.4,325,345.85,57439,20190415
530815,REFNOL RESIN,25.55,25.55,24,24.1,1020,20190415
530821,SSPDL LTD,32,32.75,30.7,31.55,1836,20190415
530825,DAIKAFFIL CH,37.1,42,37.1,37.6,3489,20190415
530829,CIL SECURITS,13,13,13,13,5,20190415
530843,CUPID LTD,133.55,139.9,131.05,137.15,1952,20190415
530845,SUNSHIELD CH,155.25,160,155,160,1459,20190415
530859,COSBOARD IND,5.99,5.99,5.52,5.52,645,20190415
530871,CHEMBOND CHM,305,309,300,308.85,549,20190415
530879,CIFL,177.9,178,161,170.8,465,20190415
530883,SUPER CROP.,26,26,25.3,25.5,112620,20190415
530885,FIVECORE,1.49,1.56,1.42,1.56,55705,20190415
530889,ALKA INDIA,0.19,0.19,0.19,0.19,1005,20190415
530897,N.G.IND.LTD.,60,60,60,60,58,20190415
530915,J.R.FOODS,19.15,20.15,19.15,20,14200,20190415
530919,REMSONS IND.,93,93,88,89.55,3215,20190415
530929,EURO ASIA,5.5,5.6,5.5,5.6,700,20190415
530931,STANPACKS(I),5.04,5.04,5.04,5.04,1,20190415
530943,SRI ADHIKARI,4.3,4.46,4.1,4.34,5226,20190415
530951,RAMINFO,47.85,47.85,46,46.15,1075,20190415
530953,SUNIL AGRO F,28,30.7,28,30.5,1434,20190415
530961,VIKASECO,12.9,13,12.51,12.77,297652,20190415
530965,INDIAN OIL,156.9,157.75,153.4,154.3,334558,20190415
530973,ALFA ICA (I),36.85,36.85,36.85,36.85,162,20190415
530977,SKCIL,50,53.25,49,52.8,1150,20190415
530979,INDIA HOME,72.25,72.25,68.35,70.85,8279,20190415
530991,ROOPA INDUS,11.31,11.31,10.51,10.51,2050,20190415
530999,BALAJI AMINE,485,487.35,476.1,481.1,2488,20190415
531041,COMPETENT AU,170.05,188.7,170,171.85,123,20190415
531043,DHAN JEEVAN,13.5,13.5,13.5,13.5,1,20190415
531067,CONTIL I LTD,7.35,7.4,7.3,7.3,550,20190415
531082,ALANKIT,30.75,31.65,30.6,31.35,264433,20190415
531088,TULIP STAR H,60.8,60.8,60.8,60.8,27,20190415
531092,OM MET INFRA,32.2,32.85,31.6,31.8,3680,20190415
531099,RUBRA MEDICA,3.81,3.81,3.63,3.64,550,20190415
531102,SURANA CORPO,0.31,0.33,0.31,0.33,15500,20190415
531109,ISHAN DYES,33.9,33.9,33,33.7,1858,20190415
531111,GOTHI PLASCO,7.81,7.81,7.81,7.81,100,20190415
531120,PATEL ENGG.,26.1,28.9,26.1,27.8,67035,20190415
531129,INANI MARBLE,24,24,23,23,1002,20190415
531137,GEMSTONE INV,0.79,0.79,0.73,0.76,241267,20190415
531146,MEDICAMEN BI,530,546.25,522.4,536.7,5198,20190415
531147,ALICON,578.2,600,573.1,573.55,2015,20190415
531153,DILIGENT,6.86,6.86,6.86,6.86,150,20190415
531157,ORGANIC COAT,6.84,6.84,6.84,6.84,500,20190415
531161,ABM KNOWLEDG,61.1,61.9,58.1,60,1877,20190415
531162,EMAMI LTD.,405.2,405.2,395,397.9,11346,20190415
531163,KEMISTAR,35,36,35,36,302,20190415
531164,LASER DIAMON,0.57,0.57,0.57,0.57,200,20190415
531169,SKP SECURE.,57.55,57.55,57.55,57.55,1100,20190415
531173,SYSCHEM (I),9,9.34,8.2,9.26,2610,20190415
531179,ARMAN FIN,370,370,353,361.9,991,20190415
531198,DHANADACOL,2.35,2.35,2.35,2.35,330,20190415
531199,GLANCE FIN.,47.95,48.2,46.4,47.7,12404,20190415
531201,SHILCHAR TEC,309,333.95,309,333.95,65,20190415
531209,NUCLE.SOFT E,345,358,345,355.7,2393,20190415
531211,WELLNESS,14.09,14.09,13.81,13.81,1200,20190415
531212,NALIN LEASE,14,14,13.3,13.3,200,20190415
531213,MANAP FIN,126.15,128.2,125.3,126.6,135302,20190415
531215,RTS POWER CO,37.5,38.65,36.15,37.4,2715,20190415
531216,COMFORT INTE,6.35,6.57,6.06,6.14,10794,20190415
531223,ANJANI SYNT.,15.9,17.95,15.9,17.4,613,20190415
531233,RASI ELECTRO,4.35,4.59,4.09,4.37,4873,20190415
531234,VICTORY PAPR,41,41.15,39,40.6,3187,20190415
531241,LINC PEN &PL,239,243,236.65,241.95,3698,20190415
531253,INDIA GELAT.,93.85,93.85,86.7,91.65,159,20190415
531257,PRATIKSHA CH,4.7,4.93,4.7,4.78,149,20190415
531259,ESHAMEDIA,6,6,6,6,2,20190415
531265,PROGRESIVE E,11.5,11.5,11.5,11.5,1,20190415
531266,VST TILLERS,1294.3,1305.85,1294.05,1302.45,92,20190415
531268,B2B SOFT.,8.9,8.9,8.6,8.6,106,20190415
531273,RADHE DEVLOP,11.65,12.5,11.18,11.5,1041,20190415
531278,ELIXIR,37.9,37.9,35.15,37.5,126,20190415
531289,NATFIT,110.45,110.45,102.5,104.8,10627,20190415
531306,DHP INDIA LT,546,552.2,546,550,544,20190415
531307,SRK INDUS,0.48,0.48,0.48,0.48,2051,20190415
531322,HAVISHA,1.03,1.13,1.03,1.1,28178,20190415
531324,ROSELABS FIN,13.02,14.38,13.02,14.38,1700,20190415
531327,CHARMS INDUS,2.63,2.63,2.63,2.63,300,20190415
531328,KRETTOSYS,10,10.49,9.5,10,10958,20190415
531335,ZYDUS WELL,1314.5,1314.5,1302.55,1304.9,98,20190415
531337,IRISMEDIA,42,44.5,41.1,43.55,1007906,20190415
531344,CONTAIN.CORP,515.2,529.55,512,514.85,21945,20190415
531346,EASTERN TRED,46.45,46.8,46.45,46.8,1357,20190415
531349,PANACEA BIOT,198.55,199.8,193,197,11345,20190415
531352,PEETI SECURT,9.45,9.45,9,9,11,20190415
531358,CHOICE INT.,79,85.3,78.95,79.75,7642,20190415
531359,SHRIRAM ASSE,183,183.85,174,174,110,20190415
531364,AQUAPIV,16.95,16.95,16.95,16.95,1400,20190415
531373,BYKE HOSP,30,30,28.75,29.85,7041,20190415
531381,ARIHANT FOUN,32.9,32.9,32.9,32.9,100,20190415
531387,HASTI FINANC,5.72,5.72,5.72,5.72,1,20190415
531390,UPSURGE INV.,17,17,17,17,71,20190415
531395,PADAM COTTON,10.22,10.22,10.22,10.22,10,20190415
531396,WOMEN NETWOR,2.34,2.34,2.34,2.34,21,20190415
531398,SOURCENTRL,68.25,68.25,68.25,68.25,1499,20190415
531400,ALMONDZ GLO,20.4,23,20.4,23,700,20190415
531404,ZICOM ELECTR,4.35,4.35,4.07,4.07,2876,20190415
531411,TUNI TEXTILE,0.19,0.19,0.19,0.19,47650,20190415
531417,MEGA CORPN.,0.35,0.35,0.35,0.35,500,20190415
531426,TAMIL.NEWSPR,208.35,211.1,207.3,209.05,3169,20190415
531431,SHAKTI PUMPS,444.45,450,437.85,445.55,9207,20190415
531437,PWASML,29,29,29,29,150,20190415
531439,GOLDSTONE EN,13.48,13.75,12.55,12.96,790,20190415
531444,VARDHMAN,5.77,5.77,5.77,5.77,2700,20190415
531453,MOHIT INDUS.,8.06,9.45,8.06,9.2,88,20190415
531454,POLYLINK POL,16,16.15,15.9,16,2540,20190415
531456,MINAXI TEXT.,0.92,0.92,0.91,0.91,2666,20190415
531460,CONTI.CONTRL,5.17,5.17,4.97,4.97,306,20190415
531471,DUKE OFFSHOR,22.9,23,21.3,22.4,1557,20190415
531472,CYBELE IND,13.46,13.46,13.46,13.46,2100,20190415
531489,CG-VAK SOFTW,48.85,49.3,44.5,47.7,493,20190415
531494,NAVKAR BUILD,17.25,17.25,16.4,16.4,661,20190415
531497,MADHUCON PRJ,8.99,8.99,8.33,8.33,3677,20190415
531500,RAJESH EXPO.,675,683.4,666.5,675.4,51568,20190415
531502,ESAAR (I)LTD,1.5,1.5,1.5,1.5,5730,20190415
531508,EVEREADY (I),185.7,189.6,185.15,185.9,10983,20190415
531512,ORIENT TRADE,38,38.9,35.55,36.35,60407,20190415
531518,VIKASPROP,14.44,14.44,14.44,14.44,140883,20190415
531524,I.C.S.A. IND,1.67,1.67,1.67,1.67,100,20190415
531525,ACE SOFTWARE,23.1,23.1,23.1,23.1,4,20190415
531531,HATSUN AGRO,760.9,760.9,740.65,754.25,81,20190415
531539,RISHABH DIGH,34.9,34.9,33.65,34.45,263,20190415
531540,MARUTI INFRA,17.6,18.6,17.6,18.6,5563,20190415
531543,JINDAL WORLD,71.9,74.45,71.85,72.1,36730,20190415
531548,SOMANY CRAM,421.5,431.1,421.5,425.2,1258,20190415
531552,RAGHUNATH TO,4.51,4.51,4.51,4.51,50,20190415
531556,CORAL (I)FIN,17.15,17.15,16.55,16.55,2270,20190415
531569,SANJIVANI PA,3.67,3.67,3.67,3.67,1000,20190415
531590,BILPOWER LTD,0.61,0.61,0.61,0.61,6010,20190415
531591,BAMPSL SECUR,1.52,1.52,1.52,1.52,100,20190415
531592,GENPHARMA,16.8,16.8,15.5,16.4,12555,20190415
531595,CGCL,183,187.5,183,184.85,303183,20190415
531598,NIMBUS FOOD,0.77,0.77,0.77,0.77,40026,20190415
531599,FDC LIMITED,167.05,168.2,164.95,165.35,1595,20190415
531600,GOGIA CAP,49.8,49.8,49.8,49.8,27,20190415
531608,GORANI INDUS,23.05,23.05,23.05,23.05,1,20190415
531609,KG PETROCHEM,79,79,79,79,10,20190415
531616,STARCOM,195.3,209.85,195.3,207.95,4,20190415
531624,COUNTRY COND,2.34,2.34,2.2,2.2,1001,20190415
531633,LINCOLN PHAR,195.75,199.65,185,197.45,918,20190415
531642,MARICOLTD,361.15,363,354.95,360.8,36669,20190415
531644,TOKYO FINANC,7.75,7.75,7.75,7.75,2000,20190415
531648,MAHAVIRIND,0.77,0.77,0.77,0.77,70,20190415
531661,HITTCO TOOLS,6.36,6.36,6.36,6.36,701,20190415
531667,SHREE SURGOV,18.55,18.55,18.55,18.55,3,20190415
531673,ANKA INDIA,19.9,20.7,19.25,20.7,2270,20190415
531680,MAYUR LEATHR,16.9,16.9,16.9,16.9,10,20190415
531682,CAT TECHN.,0.69,0.7,0.69,0.7,2111,20190415
531686,ADVIK LABORS,1.9,1.9,1.9,1.9,1581,20190415
531687,KARUTURI GLO,1.47,1.47,1.38,1.39,499354,20190415
531694,RAINBOW FOUN,15.13,15.13,15.13,15.13,2,20190415
531717,VIDHIING,80.1,81,78.7,79.05,11114,20190415
531719,BHAGIRA.CHEM,488,507,484.5,488.4,1967,20190415
531723,STAMPEDE CAP,1.71,1.71,1.56,1.69,11568,20190415
531726,PANCHSHEEL O,67.55,67.55,67.55,67.55,2,20190415
531727,MENON PISTON,20.2,20.2,19.6,19.7,6769,20190415
531737,GREENCREST,1.29,1.29,1.27,1.27,15746,20190415
531739,GENNEX LAB,2.55,2.6,2.46,2.52,698018,20190415
531744,GINI SILK MI,49.95,49.95,49.95,49.95,41,20190415
531746,PRAJAY ENGS.,8.75,9,8.75,9,5703,20190415
531752,SUN TECHNO,0.22,0.22,0.21,0.21,7720,20190415
531761,APOLLOPIPES,401.2,410,395,406.35,12637,20190415
531762,UNJHA FORMUL,9.8,9.8,9.79,9.79,205,20190415
531768,POLY MEDICUR,206,214.5,202.05,214.35,112,20190415
531795,ATUL AUTO,353,363.6,321.7,336.85,2531,20190415
531802,PRERNA INFR,15.9,15.9,15.15,15.15,250,20190415
531814,TIRUPATI SAR,14.25,14.8,13.8,14.58,44166,20190415
531822,RODIUM,118.3,125,116,118.35,4762,20190415
531832,NAGAR.AGRITE,3.74,3.74,3.74,3.74,10,20190415
531840,IEC EDU,1.13,1.13,1.13,1.13,1400,20190415
531842,LAHOTI OVER.,19.75,20.5,19.75,20.3,520,20190415
531845,ZENITH BIRLA,0.57,0.57,0.55,0.55,21550,20190415
531859,ORIENTAL VEN,53,55.75,51.45,54.3,2084,20190415
531861,JOINDRE CAPI,17.55,18.7,17.55,18.5,3374,20190415
531862,BHARATAGRI,114.75,118.2,109.4,113.3,5469,20190415
531867,UNITECH INTE,6.28,6.28,5.99,5.99,2600,20190415
531869,SACHETA MET.,19,20.25,18.5,18.95,17475,20190415
531879,PIONEER DIS.,145.1,149.4,145.1,146.05,200,20190415
531881,GMETCOAL,16.8,16.8,15.9,15.9,834,20190415
531882,KWALITYLTD,7.32,7.32,6.9,7.27,1034934,20190415
531888,REXNORD ELE.,31.1,32.45,31.1,32,500,20190415
531889,INTEG.TECH.,1.39,1.39,1.39,1.39,150,20190415
531893,SAWACA BUSI,1.69,1.69,1.66,1.66,1157,20190415
531917,TWINSTAR SOF,1.52,1.52,1.52,1.52,15000,20190415
531921,AGAR IND COR,155,159.85,154.25,154.25,312,20190415
531923,DHAMPURE SGR,14.35,15.45,14.1,14.15,1534,20190415
531925,SHANTANU SHE,1.27,1.27,1.27,1.27,251,20190415
531950,VERTEX SEC.,1.8,1.8,1.72,1.72,3300,20190415
531952,RIBA TEXTILS,84.5,87.7,83.1,86.8,105474,20190415
531977,CHARTERLOGIS,6.85,6.85,6.5,6.69,7296,20190415
531978,AMBIKA COTTO,1128,1130,1125,1126.1,153,20190415
531979,HIND ALUMIN,78.95,78.95,74,74,503,20190415
531996,ODYSSEY CORP,1.85,1.85,1.85,1.85,1,20190415
532005,SAM INDUS.,11,11,11,11,23,20190415
532015,GRAVITY (I),1.88,1.88,1.88,1.88,55,20190415
532022,FILAT FASH,3.16,3.16,3.04,3.06,7388,20190415
532033,JAIN STUDIOS,3,3,3,3,1060,20190415
532034,SAFALHBS,1.17,1.17,1.17,1.17,1360,20190415
532039,ZENOTECH,23.5,23.5,21.95,22.9,15586,20190415
532051,SWELECT,227.05,238.4,227.05,235.5,106,20190415
532053,WALLFORT FIN,29.15,30,28.85,30,940,20190415
532054,KDDL LTD,430,454,430,454,23,20190415
532056,ADINATH EXIM,8.92,8.92,8.92,8.92,65,20190415
532067,KILPEST (I),85,88.5,83,83.35,6563,20190415
532072,INTER DIGI,0.15,0.15,0.15,0.15,1000,20190415
532081,KSERASERA,0.19,0.19,0.19,0.19,5812,20190415
532090,VANDANA,0.22,0.22,0.22,0.22,6000,20190415
532097,MUKAND ENGG.,17.95,18.45,17.5,17.5,5885,20190415
532113,BRIJLAXMI LE,2.57,2.57,2.57,2.57,101,20190415
532123,BSE INFRA,2.3,2.3,1.9,1.92,14952,20190415
532124,RELIAB VEN,14,14,14,14,1005,20190415
532129,HEXAWARE TEC,339,350.25,337.95,349.35,71693,20190415
532134,BANKBARODA,131.45,132.15,129.6,130.3,792626,20190415
532141,ANDHRA CEMEN,4.91,4.95,4.87,4.95,25495,20190415
532143,SKM EGG PROD,51.2,51.8,50.05,51.8,3396,20190415
532144,WELCORP,137.7,140.85,136.9,139.65,57193,20190415
532145,H.S.(I) LTD.,8.08,8.92,8.08,8.92,250,20190415
532149,BNK OF INDIA,100,101.3,98.7,99.05,636453,20190415
532150,INDRAPRAST,39.3,39.3,39.3,39.3,25,20190415
532155,GAIL (I) LTD,355,358.2,351.5,353.4,46042,20190415
532156,VAIBHAVGBL,657.3,688,652.45,681.75,1599,20190415
532159,TRESCON,93.95,93.95,89,90,525,20190415
532160,GUJ.STAT.FIN,1.15,1.15,1.15,1.15,100,20190415
532162,JK PAPER,152.95,153.9,150.6,152.6,94705,20190415
532163,SAREGAMA (I),591.1,591.1,580.95,585.7,2746,20190415
532173,CYBERTECH,44.6,45,44,45,978,20190415
532174,ICICI BANK,394.9,396.9,391.5,392.75,4245329,20190415
532175,CYIENT,580,588,580,584.9,7452,20190415
532178,ENGINRS.(I),122,124.25,120.6,121.35,175028,20190415
532179,CORPN.BANK,27.95,28.35,27.9,27.95,12157,20190415
532180,DHANALAK.BNK,19.5,20.4,19.5,20.15,79783,20190415
532181,GUJ.MINERAL,78.4,79,77,78,36465,20190415
532183,GAYATRI SUGR,2.67,2.67,2.66,2.66,675,20190415
532187,INDUSIND BNK,1740,1764.75,1735.15,1746.65,46573,20190415
532189,INDIA TOURIS,281.6,281.6,276.8,278,809,20190415
532209,J & K BANK,62.15,62.95,61.1,61.4,76231,20190415
532210,CITY UNION,199.75,199.75,197,197.2,13493,20190415
532212,ARCHIES LTD,23.75,24,23.75,23.85,1112,20190415
532215,AXIS BANK,764.15,769.95,761,763.2,490501,20190415
532216,HB STOCKHOL.,8.5,8.92,8.16,8.17,575,20190415
532218,SOUTH IND.BK,17.35,17.75,17.3,17.5,932824,20190415
532219,ENERGY DEV.,7.59,7.95,7.55,7.8,11169,20190415
532221,SONATA SOFT.,337.25,341,336.7,337.95,5236,20190415
532230,BENGAL TEA &,38,39.9,36.1,36.1,1846,20190415
532234,NAT.ALUM,56,56.8,55.7,56.4,3330640,20190415
532240,INDIA NIPPON,463.5,468,447,464.8,1287,20190415
532259,APAR INDUS.,683.1,688,683.1,687.7,195,20190415
532268,ACCELYA,935.05,950,930.05,938.85,87,20190415
532271,CYBERMATE,1.78,1.89,1.62,1.89,6350,20190415
532275,LANDMARC LEI,0.35,0.35,0.35,0.35,700,20190415
532276,SYNDICATE BN,42.9,42.9,41.55,41.75,512077,20190415
532281,HCL TECHNO,1083.2,1108,1083.2,1103.75,419437,20190415
532282,CASTEXTECH,0.91,0.94,0.88,0.93,50669,20190415
532284,TCFC FINANCE,29.9,30,29.4,29.6,1153,20190415
532285,GEOJITFSL,41,41.95,40.35,40.55,8353,20190415
532286,JINDAL STE,182,188.2,181.25,186.6,1121556,20190415
532290,BLB LTD.,4.87,4.87,4.87,4.87,1632,20190415
532296,GLENMARK PHA,647.6,652.4,642,644.4,52898,20190415
532300,WOCKHARDT,459.4,460.25,450.25,452.6,123555,20190415
532301,TATA COFFEE,93.4,94.5,92.1,92.65,73474,20190415
532305,IND-SWIFT LA,38.2,39.5,37.9,38.05,5855,20190415
532309,GEPIL,843.8,871.8,843.8,862.6,635,20190415
532310,SHREE RAMA,5.94,6.96,5.94,6.92,85006,20190415
532313,MAHINDRALIFE,373,375,364,366.55,3797,20190415
532321,CADILA HEALT,343.95,343.95,340,340.75,16485,20190415
532323,SHIVA CEMENT,15.45,15.45,14.85,14.95,74819,20190415
532326,INTENS TECH,38.3,41,38.3,40,50553,20190415
532329,DANLAW TECH.,90.5,100,90.5,93,1523,20190415
532330,BIOPAC INDIA,4.75,4.96,4.72,4.94,13188,20190415
532331,AJANTA PHARM,1018,1029.45,1018,1025.55,7132,20190415
532332,CURATECH,1.66,1.66,1.52,1.52,2029,20190415
532333,HB PORTFOLIO,24.55,26.95,24.55,25.35,280,20190415
532334,HB ESTATE DE,17.75,18.6,17.1,18.35,593,20190415
532339,COMPUCOM SOF,9,9.35,9,9,1692,20190415
532341,IZMO,57.5,59.35,54.8,55.25,4585,20190415
532342,COMMEX TECH,0.42,0.42,0.4,0.4,3101,20190415
532343,TVS MOTOR L,503,511,501.15,504.45,219202,20190415
532345,GATI LTD.,86.05,88.6,84.55,85.45,255230,20190415
532348,SUBEX LTX,6.4,6.98,6.4,6.86,1187559,20190415
532349,TRANSPORT CO,299.15,301.5,295.65,298.9,239,20190415
532350,PADMALAYA TE,1.9,1.9,1.85,1.9,690,20190415
532351,AKSH OPTIFIB,18.45,18.75,18.4,18.65,54840,20190415
532354,VIRGOGLOB,2.66,2.66,2.66,2.66,10,20190415
532356,TRIVENI ENGG,63.6,65.7,63.45,65.3,62153,20190415
532357,MUKTA ARTS,49.5,53.1,49.5,51.9,3393,20190415
532359,HITKIT GLOB,0.19,0.19,0.19,0.19,10000,20190415
532362,NAGPUR POWER,42,42,41.1,41.5,452,20190415
532365,DYNACONS SYS,28.8,28.8,28.8,28.8,200,20190415
532366,PNB GILTS,31.25,31.85,31.25,31.65,4135,20190415
532368,BCG,4.85,4.85,4.8,4.85,182469,20190415
532369,RAMCO INDS.,209,211.3,207.8,210.25,2733,20190415
532370,RAMCO SYSTM,240,240,237.55,238.85,940,20190415
532371,TATA TELESER,3.1,3.25,3.1,3.12,147312,20190415
532372,VIRINCHI,83,85.8,82.3,83.35,10200,20190415
532373,WEPSOLN,20.45,20.45,20.45,20.45,20,20190415
532374,STER TECH,203,204,196.3,197.5,155251,20190415
532376,MRO-TEK,35.1,35.1,35,35,1030,20190415
532380,BABA ARTS,3.9,4,3.66,3.8,8002,20190415
532382,BALAJI TELE.,80.8,81,79.75,80.5,1984,20190415
532384,TYCHE INDS,69.95,69.95,68,68.2,1279,20190415
532386,CALIFORN.SOF,22,24.7,22,23.7,4872,20190415
532387,PRITISHN COM,18.05,18.7,18.05,18.7,380,20190415
532388,INDIAN OVER.,14.75,14.87,14.66,14.7,29363,20190415
532390,TAJ GVK HOTL,226.35,226.35,223.2,225.1,1604,20190415
532391,OPTO CIRCUIT,8.22,8.22,7.81,7.99,68170,20190415
532392,CREATIVE EYE,2.12,2.12,2.12,2.12,200,20190415
532395,AXISCADES,59,59.5,57,58.3,16227,20190415
532398,UMESL,1.56,1.56,1.56,1.56,8000,20190415
532400,BSOFT,99.25,103.9,99.25,101.9,72046,20190415
532403,FOURTH GEN.,2.47,2.59,2.47,2.59,100,20190415
532404,SAVEN TECHNO,24.25,24.25,23.55,23.55,35,20190415
532406,AVANTEL LTD,216,222.65,209.1,214.3,1415,20190415
532407,MOSCHIP SEMI,18.15,18.4,17.5,17.8,12842,20190415
532408,MEGASOFT LTD,7,7,6.7,6.76,3574,20190415
532410,TRANSCORP IN,23.3,23.3,22.55,22.65,7800,20190415
532411,VISESH INFO.,0.19,0.19,0.19,0.19,14550,20190415
532413,CEREBRA INTE,27.35,29.15,27.35,28.2,48184,20190415
532416,MID-DAY MULT,22.35,22.35,22.35,22.35,1,20190415
532418,ANDHRA BANK,29.1,29.35,28.9,28.95,48047,20190415
532419,SMARTLINK,86.6,86.6,86.3,86.3,250,20190415
532424,GODREJ CONS,675.25,677.2,670.1,674.45,29640,20190415
532425,GENUSPRIME,4.5,4.5,4.5,4.5,600,20190415
532430,BF UTILI,213.65,217.75,211.8,213.15,69936,20190415
532432,UNITD SPR,547,554.15,546,550.85,35169,20190415
532439,OLECTRA,234.8,237.7,234.5,235.5,3694,20190415
532440,MPS LTD,500,504,500,500.05,231,20190415
532443,CERA SANITAR,2785.2,2842.6,2706.25,2791.05,357,20190415
532454,BHARTI ARTL,346.45,348.5,334.65,347.45,338301,20190415
532455,SHALIMAR WIR,15.05,15.4,14.55,14.55,209,20190415
532456,COMPUAGE INF,18,18,17.5,17.65,1035,20190415
532457,GULSHAN POLY,54.4,55.35,52.1,54.7,3045,20190415
532459,AUNDEFAZE,17.7,17.7,17.7,17.7,500,20190415
532460,PONNI SUG(ER,130.2,131.05,130.2,131.05,50,20190415
532461,PUNJAB NATIO,93.7,94.4,93,93.8,1223307,20190415
532466,ORACLE FIN,3550,3615.9,3520.95,3603.7,6920,20190415
532467,HAZ MUL PRO,0.52,0.52,0.52,0.52,1500,20190415
532468,KAMAHOLDING,5470,5470,5350,5357.35,106,20190415
532475,APTECH LTD,176,181.2,175.95,176.7,33821,20190415
532477,UNION BANK L,93.35,94.4,92.1,92.6,464785,20190415
532478,UNITED BREWA,1432.9,1432.9,1403,1408.35,5150,20190415
532479,ISMT LTD,8.77,8.8,8.2,8.72,1657,20190415
532480,ALLAHABAD BK,54.25,54.8,53.35,53.55,343730,20190415
532481,NOIDA-TOLL B,5.45,5.64,5.2,5.35,3642,20190415
532482,GRANULES (I),114.8,114.85,113.2,113.9,33073,20190415
532483,CANARA BANK,285,287.4,279.85,280.75,237931,20190415
532485,BALMER LA.IN,390,395,388.15,389,4103,20190415
532486,POKARNA LTD,181,182.75,177,180.9,1425,20190415
532488,DIVI'S LAB.,1728,1744.9,1721.1,1740.95,8818,20190415
532493,ASTRA MICRO,99.4,100.6,98.25,98.75,36097,20190415
532497,RADICOKHAIT,358,368.35,356.3,360.7,26081,20190415
532498,SHRMCITYUN,1746.35,1771.9,1718.7,1753.05,268,20190415
532500,MARUTISUZUK,7349,7381,7293.6,7336.55,37683,20190415
532503,RAJAPAMILLS,815.5,830,815.5,820.05,44,20190415
532504,NAVIN FLUORI,715.7,715.7,696.3,706.15,2529,20190415
532505,UCOBANK,18.65,19,18.65,18.9,43792,20190415
532507,BAG FIL MED,4.95,4.95,4.78,4.85,2152,20190415
532508,JSL,39.85,40.2,39.7,40.05,23958,20190415
532509,SUPRAJIT ENG,229.35,229.35,220.5,222.4,755,20190415
532511,EXCEL CROP.,3700,3700,3643,3686.2,123,20190415
532513,TVSELE,186.1,195.8,186,192.15,15943,20190415
532514,INDRA GAS,315.55,321,315.55,320,129826,20190415
532515,TV TODAY,315.85,325.75,313.05,318.6,3226,20190415
532518,FLORENCE,1275.5,1329.95,1275.5,1280.65,420,20190415
532521,PALRED,30.6,30.6,30.5,30.5,220,20190415
532522,PETRONET LNG,240,240.35,237.5,238.3,62861,20190415
532523,BIOCON LTD.,629.35,630,619.2,622.35,34239,20190415
532524,PTC INDIA,73.5,73.5,72,72.95,50589,20190415
532525,BANK MAHA,14.5,15,14.4,14.79,235618,20190415
532527,RK FORGINGS,520.95,524.95,516,521.65,440,20190415
532528,DATAM GLOB,101.55,103.35,101,102.1,7251,20190415
532529,NDTV,36.7,36.7,35.65,36.05,1068,20190415
532531,STAR,497.45,502.4,490.65,498.75,40291,20190415
532532,JAIPRA,5.62,5.9,5.5,5.74,1550611,20190415
532538,ULTRATECH CM,4170,4234.8,4159.75,4222.4,9964,20190415
532539,MINDA IND,341.15,352.9,340.6,350.65,9564,20190415
532540,TCS LTD.,2071,2115,2041.05,2110.05,397080,20190415
532541,NIITTECH,1290,1306.1,1290,1295.8,16824,20190415
532543,GULFPETRO,75.1,75.8,72.65,73.35,7653,20190415
532548,CENTURYPLY,187.65,190.6,187.05,189.35,10595,20190415
532553,WELENT,121.9,123.45,120.5,121.6,16238,20190415
532555,NTPC LTD,136,138.3,135.45,136.7,3392620,20190415
532604,SALSTEEL,4.76,4.88,4.76,4.87,1004,20190415
532605,JBM AUTO,275.1,275.1,267.25,268.5,931,20190415
532610,DWAR SUGAR,29.1,29.4,28.65,28.8,56640,20190415
532612,INDOCO REM,197.25,198.6,196.7,197.15,905,20190415
532613,VIPCLOTHNG,20.3,20.75,20,20.4,8156,20190415
532614,IMPEX,0.47,0.47,0.43,0.47,11782,20190415
532616,XCHANGING,44.65,45.85,44.65,45.5,6350,20190415
532617,JETAIRWAYS,258,264.7,258,261.8,760341,20190415
532621,MORARJETEX,23.4,24,22,22.8,2237,20190415
532622,GATEWAY DIST,144,145.25,141.1,142.75,7893,20190415
532624,JINDALPH,21.3,21.6,21.3,21.55,37,20190415
532626,PONDY OXIDES,345.9,345.9,337,340,5425,20190415
532627,JPPOWER,2.18,2.25,2.1,2.19,886103,20190415
532628,3I INFOTECH,3.72,3.85,3.72,3.74,162660,20190415
532629,MCNALLYB,6.76,7,6.76,6.8,1218,20190415
532630,GOKALDAS,87,90,87,89,8089,20190415
532633,ALLSEC TECH,297,303.9,290,298.1,1941,20190415
532636,IIFL,441.5,452.75,441.5,448.45,2153,20190415
532637,MAN DRUGORG,54.6,57.45,54.6,55.6,2345,20190415
532638,SHOPPER STOP,450.1,460,450,454.85,5031,20190415
532641,NDL,51.15,51.85,51,51.05,1618,20190415
532642,JSWHL,2995,2996,2967.1,2967.25,92,20190415
532644,JK CEMENT,875.5,897.35,875.5,885.3,1012,20190415
532646,UNIPLY IND,39.5,40,39.35,39.5,8799,20190415
532647,PROVOGUE IND,1.26,1.26,1.2,1.2,4451,20190415
532648,YES BANK,268.85,269.95,264.75,265.35,1196742,20190415
532649,NECTAR LIFE,17.5,17.7,17.3,17.4,11156,20190415
532650,MSP STEEL,13.15,13.99,12.51,13.4,3850,20190415
532651,SPL INDS,47.3,48.95,46.35,47.15,4412,20190415
532652,KARNATAKA BK,135.2,136,134.2,135,135443,20190415
532654,MCLEOD RUSSE,84.95,86.6,84.25,85.95,12499,20190415
532656,FACOR ALLOYS,1.98,2.02,1.97,2.01,14422,20190415
532658,EON ELECT,38.9,39.5,38.25,39,275,20190415
532659,IDFC,46.95,47.3,46.5,46.6,146855,20190415
532660,VIVIMED LABS,26.2,27.4,26.2,26.7,33190,20190415
532661,RANE MADRAS,353,358.25,349,349.6,1655,20190415
532662,HT MEDIA,41.3,41.3,40.2,40.9,4285,20190415
532663,SASKEN,674,674,650,657.55,2409,20190415
532666,FCS SOFTWARE,0.22,0.22,0.21,0.22,1161391,20190415
532667,SUZLONENERGY,7.25,7.89,7.25,7.33,9705032,20190415
532668,AURIONPRO SO,147,149.5,147,147.75,1861,20190415
532669,SOUTHBIOTEC,1.43,1.43,1.42,1.42,14842,20190415
532670,RENUKA SUGAR,11.4,11.58,11.25,11.3,33413,20190415
532673,KM SUGARMILL,8.95,9.18,8.95,9,12292,20190415
532678,BOMBAY RAYON,9.2,9.5,8.65,8.68,9173,20190415
532679,SORILINFRA,341.1,348,330.2,332.7,4198,20190415
532682,ABG SHIPYARD,1.42,1.55,1.42,1.55,3141,20190415
532683,AIAENGINEER,1780,1795,1765,1787.2,141,20190415
532684,EVEREST KANT,28.2,29.55,28.2,28.95,15028,20190415
532686,KERNEX MICRO,25.2,27,25.2,26,1632,20190415
532687,REPRO INDIA,574,607,571,580.15,18,20190415
532689,PVR LTD,1700,1716.35,1689.65,1699.8,9544,20190415
532690,RAMSARUP IND,0.58,0.58,0.58,0.58,1000,20190415
532692,RADHA MADHAV,17.3,17.3,16.55,17.05,37794,20190415
532693,PUNJ LLOYD,1.95,1.98,1.87,1.89,257245,20190415
532694,BARTRONICSIN,6.73,6.73,6.46,6.47,4274,20190415
532695,CELEBRITYFAS,8.51,9.44,8.5,8.56,1634,20190415
532696,EDUCOMP SOLN,2.1,2.28,2.1,2.13,1945,20190415
532698,NITINSPINNER,85.15,85.5,84.25,84.35,4568,20190415
532699,ROYALORCH,133.65,138.25,128.15,131.05,10977,20190415
532700,ENT NETWORK,530,530,521.6,521.6,124,20190415
532701,CELLA,5.49,5.6,5.49,5.49,1100,20190415
532702,GUJ PETRONET,182.75,185,182,183.75,6033,20190415
532705,JAGRAN PRAK,116.05,121.75,116.05,118.75,3205,20190415
532706,INOX LEISURE,318.9,323.5,315.3,317.85,5377,20190415
532707,DYNEMIC PRO,114.8,118,112,116.15,8596,20190415
532708,GVK POWERINF,7.59,7.65,7.4,7.43,187040,20190415
532710,SADBHAV ENGG,246.55,249.9,241.4,243.5,699,20190415
532711,SUNIL HITECH,1.12,1.15,1.07,1.11,183178,20190415
532712,REL COM LTD,2.5,2.67,2.43,2.43,51201390,20190415
532713,SAKUMA EXPO,30.8,32.85,30.5,31.3,16357,20190415
532714,KEC INTERN,290.95,302,288.05,297.75,50957,20190415
532716,GILLA ARBUT,45.3,50.9,45.3,50.9,1501,20190415
532717,INDOTECHTR,116,118.9,113,115.05,2590,20190415
532718,PRATIBHA IND,1,1,0.95,0.95,13007,20190415
532719,BL KASHYAP,19.25,19.9,19.25,19.75,28059,20190415
532720,M&M FINANSER,416.4,425,416.4,421.85,66274,20190415
532721,VISA STEEL,7.74,7.74,7.05,7.49,1170,20190415
532722,NITCO TILES,39,40.05,38.6,38.85,28022,20190415
532723,MONNETPRO,5.55,5.55,5.28,5.28,614,20190415
532725,SOLAR IND,1066.55,1074,1055.1,1070.05,185,20190415
532726,GALLAN METAL,48.8,52.45,47.8,49,2510,20190415
532727,ADHUNIK MET,2.59,2.77,2.59,2.59,60784,20190415
532728,MALU PAPER,27.6,27.6,26.15,26.15,1584,20190415
532729,UTTAM SUGAR,129.3,131.5,128,129,6422,20190415
532730,STL GLOBAL,8,8,6.65,7.17,7807,20190415
532732,KEWAL KIRAN,1315,1315,1250,1310,22,20190415
532733,SUN TVNET,608,608.35,592.65,595.4,72620,20190415
532734,GODAWARI POW,237.95,243.7,237.6,238.55,6623,20190415
532735,RSYSTEMINT,48.25,48.3,47.75,47.85,1429,20190415
532737,EMKAY GLOB F,99,99,95,95.45,1166,20190415
532738,TANTIA CONS,3.25,3.25,3.23,3.23,1772,20190415
532740,LOKESH MACH,44.25,44.7,43.75,44.3,3265,20190415
532741,KAMDHENU,186.5,187.8,182.2,183.75,2576,20190415
532742,PAUSHAK LTD,2185,2227.4,2150,2217,205,20190415
532744,GTN TEXTILE,8.89,9.77,8.89,9.13,1703,20190415
532745,INDICAP,45,46.8,38,43.95,8542,20190415
532746,UNITY INFRA,0.58,0.58,0.58,0.58,100,20190415
532748,PRIME FOCUS,64.5,64.5,63.1,63.25,479,20190415
532749,ALLCARGO,117.75,119.2,115,115.8,19903,20190415
532751,EASUNREYRL,9.5,9.5,8.62,8.62,8350,20190415
532754,GMR INFRASTR,18.7,18.95,18.55,18.6,866531,20190415
532755,TECH MAH,786.75,800,785,796.45,141484,20190415
532756,MAHINDCIE,225,228,211,223.8,7422,20190415
532757,VOLTAMP TRAN,1133,1134,1104.7,1116.1,229,20190415
532759,ATLANTA,18.15,19.2,18.15,18.9,1007,20190415
532760,DEEP INDS,138,142,137.8,140.3,3158,20190415
532761,HOV SERVICES,144.75,171.7,142.05,154.55,106916,20190415
532762,ACTION CONST,111.25,111.25,106,106.55,108890,20190415
532764,GEECEE,123.65,124.8,123.6,124,1202,20190415
532766,RICHA IND,1.7,1.73,1.7,1.73,1455,20190415
532767,GAYATRI PROJ,173.65,175.5,171.3,172.9,500,20190415
532768,FIEM INDS,505.85,511,505,505.5,582,20190415
532771,JHS SVEN,26.8,26.85,25.5,25.8,18656,20190415
532772,DCBBANK,200,201.9,191.7,192.4,209118,20190415
532773,GLOBAL VECT,82.75,99.2,80.25,96.6,29642,20190415
532774,INSPIRISYS,52.55,54.45,52.5,53.6,1299,20190415
532775,GTL INFRAST,0.97,0.98,0.93,0.96,391002,20190415
532776,SHIVAM AUTO,37,38.25,36.6,37.45,9630,20190415
532777,INFO EDGE,1960,1960,1901.75,1938,2298,20190415
532779,TORNT POWER,258.5,261.45,255.4,257.15,27756,20190415
532780,PARSVNATH,5.49,5.98,5.25,5.46,69319,20190415
532782,SUTLEJ TEXT,40,40.5,39.2,39.25,4726,20190415
532783,DAAWAT,37.5,38.35,37.4,37.8,94891,20190415
532784,SOBHA,503.75,517,499,512.1,14739,20190415
532785,RUCHIRA PAP,107.75,109.8,107,107.45,5763,20190415
532787,ESS DEE ALUM,14.5,14.5,13.6,14,5069,20190415
532788,XLENERGY,1,1,1,1,62,20190415
532790,TANLA,43.2,43.2,41.6,41.85,98139,20190415
532794,ZEEMEDIA,15.05,15.25,14.9,14.9,122483,20190415
532795,SITINET,4.83,4.83,4.57,4.71,21305,20190415
532796,LUMAX TECH,138.5,140.7,135,136.4,9977,20190415
532797,AUTOIND,49.85,50.6,49.3,49.5,1103,20190415
532798,NTWK MED INV,37,38,35.3,35.5,109472,20190415
532799,HUBTOWN,34.8,35,34.2,34.3,6016,20190415
532800,TV18BRDCST,38.8,39.3,36.1,36.45,1484807,20190415
532801,CAMBRIDGE,45.45,45.45,42.5,45.2,866,20190415
532804,TECHNOCRAFT,538,538,522.05,530.6,435,20190415
532805,REDINGTON,97.15,97.3,95.55,96.15,6154,20190415
532807,CINELINE,46.1,47.4,45.75,46.8,23842,20190415
532808,PGIL,170,171.95,168,170.05,230,20190415
532809,FSL,53.65,53.65,51.4,51.6,316928,20190415
532810,POWER FINAN,121.15,122.3,120.3,121.15,239561,20190415
532812,TRANSWARRANT,4.8,4.8,4.6,4.6,1950,20190415
532813,C & C CONSTR,9.75,10.45,9.75,10.3,30537,20190415
532814,INDIAN BANK,274.7,277,270.95,272.2,42956,20190415
532815,SMS PHARMACE,62.85,63.1,62,62.4,1029,20190415
532817,ORIENTAL,12.25,13,12.25,13,5011,20190415
532819,MINDTREE LTD,976,985.25,972.2,978.05,28430,20190415
532820,ELAND,7.94,7.96,7.5,7.96,10934,20190415
532822,IDEA,16.1,17.35,15.8,17,4818797,20190415
532823,EURO CERAMIC,1.35,1.35,1.34,1.34,83,20190415
532826,RAJ TELE,34,34,33.75,33.75,707,20190415
532827,PAGE INDUSTR,23520,24050.15,23324.25,23876.95,1242,20190415
532828,AMD INDUS,21.65,22.65,21.25,22.45,16,20190415
532829,LAWRESHWAR,30.45,30.45,30.3,30.3,205,20190415
532830,ASTRAL POLY,1231.8,1232.75,1200,1201.15,957,20190415
532831,ABHI CORP LT,0.6,0.6,0.6,0.6,185,20190415
532832,INDBUL REAL,111,114.3,107.65,108.5,1435369,20190415
532834,CAMLINFINE,47.8,48.3,47.45,47.75,26242,20190415
532835,ICRA,2947.05,3005.45,2947.05,2981,25,20190415
532839,DISH TV,38.6,40.2,38.6,39.8,1501731,20190415
532841,SAHYA INDU,174.8,183.4,171.5,174.1,11812,20190415
532842,SREE RAYALA,171.7,178,169,172.7,3428,20190415
532843,FORTIS,138.5,141.6,138.5,140.95,21616,20190415
532845,TGBHOTELS,11.25,11.68,10.51,10.73,17373,20190415
532847,HILTON MET,17.9,18.5,17.65,18.5,2170,20190415
532848,DELTA CORP,259,260.65,256.2,257.15,82461,20190415
532850,MIC ELECTRON,1,1.02,0.96,1,17318,20190415
532851,INSECTCID,645,661,645,657.65,526,20190415
532852,MCD HOLDING,22.75,23.95,22.75,23.95,140,20190415
532853,ASAHI SONG,167.75,167.75,159.05,160,212,20190415
532854,NITIN FIRE,1.35,1.35,1.32,1.35,18249,20190415
532856,TIME TECHNO,98.95,99.8,97.9,98.35,7920,20190415
532859,HGSL,658,661.95,650.1,655.2,377,20190415
532864,NELCAST,72,75,72,73.25,7479,20190415
532865,MEGHMANI,65.25,69.2,65.05,67.7,803670,20190415
532867,V2RETAIL,277.2,277.2,270.6,270.75,1084,20190415
532868,DLF LIMITED,182.95,185,181.7,184.65,603764,20190415
532869,TARMAT,40.75,43.4,40.75,41.6,312,20190415
532871,CELESTIAL,6.04,6.04,5.61,5.68,4521,20190415
532872,SUNPHA ADV,183.3,186.8,182.15,182.95,63232,20190415
532873,HOUSING DEV,26.75,27.1,26.6,26.7,260219,20190415
532874,SURYACHAKRA,0.28,0.28,0.28,0.28,5890,20190415
532875,ALLIED DIGIT,13,13.9,13,13.73,1600,20190415
532877,SIMPLEX PROJ,11.92,11.92,11.92,11.92,200,20190415
532878,ALPA LAB,27.2,28.5,27,27.3,10369,20190415
532879,SIR SHADI LA,37,37,37,37,74,20190415
532880,OMAXE LTD,212.65,212.65,211.15,211.55,170221,20190415
532883,ZYLOG SYSTEM,0.64,0.7,0.64,0.65,11300,20190415
532884,REFEX,40.55,42.75,40.55,41.7,31965,20190415
532885,CENTRAL BK,35,35.2,34.8,34.85,32049,20190415
532886,SEL MANUF,1.25,1.25,1.2,1.21,22300,20190415
532888,ASIAN GRANIT,216.95,216.95,209.15,211.7,9358,20190415
532889,K.P.R. MILL,569.6,575,569.6,574.55,1596,20190415
532890,TAKE SOLUT,141.9,146.6,141.9,145.1,23304,20190415
532891,PURAVANKARA,77.65,79.5,77.45,77.9,7912,20190415
532892,MOTILALOFS,691.85,723.8,687.4,701.85,12238,20190415
532893,VTM LTD,27,27.25,26.6,26.75,612,20190415
532894,IWIND ENERGY,5.67,5.98,5.55,5.67,8480,20190415
532895,NAGREKA CAP,13,14.78,12.8,12.9,750,20190415
532896,MAGNUM VENT,5.05,5.3,5.05,5.3,1527,20190415
532898,POWER GRID,195.25,200.4,195.25,198.1,99464,20190415
532899,KAVERI SEED,493.85,495.65,487.15,492.8,18053,20190415
532900,PAISALO,335,336.5,330.1,334.5,2868,20190415
532904,SUPREME INFR,20.55,20.55,20.55,20.55,40,20190415
532906,MAANALU,89.5,91.6,89.3,90.75,520,20190415
532907,ILFSENGG,8.45,9,8.45,8.9,8411,20190415
532911,PARLE SOFTWR,20.1,20.1,20.1,20.1,814,20190415
532914,ARCOTECH LTD,5.73,5.73,5.53,5.7,6927,20190415
532915,RELIGARE ENT,29.5,30.7,29.5,30.25,3527,20190415
532916,BARAK VALL,16.5,17.35,16.5,17.3,217,20190415
532918,RATHI BARS,13.84,14.65,13.15,13.6,3085,20190415
532919,ALLIED COMP,0.49,0.49,0.49,0.49,4,20190415
532920,EMPEE DIST,7,7.25,7,7.25,86,20190415
532921,ADANI PORTS,385.3,388.9,382.95,387.6,173642,20190415
532922,EDELWEISS,178.6,179.5,174.7,175.75,122604,20190415
532923,RGL,306,308.25,304.5,304.7,123,20190415
532924,KOLTEPATIL,250.05,254.25,250.05,251.1,1063,20190415
532925,KAUSHAL INFR,0.68,0.68,0.68,0.68,43,20190415
532926,JYOTHY LAB,192.95,194.45,190.6,191.85,16426,20190415
532927,ECLERX,1124.8,1128.5,1118.5,1123.65,687,20190415
532928,TRIL,12.85,12.99,12.5,12.62,50577,20190415
532929,BRIGADE,249.35,250.8,247.2,247.95,5670,20190415
532930,BGR ENERGY,61.6,62.9,61.05,61.85,9445,20190415
532931,BURNPUR,3.04,3.09,2.9,3,18257,20190415
532932,MANAKSIA LTD,37.2,38.9,37.2,37.7,1045,20190415
532933,PORWAL AUTO,28.65,30,28.65,29.35,20280,20190415
532934,PPAP,299.25,310,294.75,308.35,2131,20190415
532935,ARIES AGRO,88.15,88.15,86.5,87.15,1704,20190415
532937,KUANTUM,429,454.8,429,440.2,829,20190415
532939,RPOWER,9.55,9.78,9.47,9.59,2780382,20190415
532940,J KUMAR INFR,140,144,137.1,138.85,7832,20190415
532941,CORDS CABLE,64.9,68.4,64.05,67.7,2237,20190415
532942,KNR CONST,243,244.8,240.5,242.05,2663,20190415
532944,ONMOBILE,44,44.45,43.45,43.5,2366,20190415
532945,SHRIRAM EPC,8.41,8.9,8.4,8.6,2276,20190415
532946,BANG,39.4,40,37.35,37.8,7208,20190415
532947,IRB INFRA,140.05,142.35,138.65,140.7,178430,20190415
532951,GSS INFOTECH,127.55,130.4,124.4,125.05,5470,20190415
532952,NAHAR CAP,87.55,93.95,87.55,93.95,15,20190415
532953,V GUARD IND,222.5,231.25,222.5,226.85,154215,20190415
532955,RECLTD,155.85,155.9,152.4,152.95,166066,20190415
532957,GOKAK TEXTI,21,21,21,21,294,20190415
532959,GAMMON INFRA,0.67,0.67,0.64,0.64,126538,20190415
532960,IBVENTURES,338,340.35,330,331.75,93909,20190415
532966,TITAGARH WAG,66.6,69.3,66.6,68.2,48916,20190415
532967,KIRI DYES,576.4,583,560.75,571.4,41983,20190415
532972,SANKHYA INFO,71.9,71.9,68,69.3,4698,20190415
532974,ABML,52.05,53.45,51.05,52.9,9417,20190415
532976,JAIBALA IND,34.6,34.85,33.6,34.55,3562,20190415
532977,BAJAJ AUTO,3000.3,3044,2995,3034.1,26027,20190415
532978,BAJAJ FINSE,7535,7567,7475,7509.35,6613,20190415
532979,PIRPHYTO,35.1,36,35.1,36,2293,20190415
532980,GOKUL REFOIL,8.4,8.4,7.75,7.97,6149,20190415
532983,RPG LIFESCI,252.3,253.45,248.75,251,680,20190415
532985,KOTAK SENSEX,392.35,398,392.35,398,51,20190415
532986,NIRAJ CEMENT,13.6,16.8,13.6,16.75,14834,20190415
532987,RANE BRAKE,590.6,597,590,596,188,20190415
532988,RANE ENGVL,460,460,460,460,110,20190415
532991,MVL LIMITED,0.22,0.23,0.21,0.21,17152,20190415
532994,ARCHIDPLY IN,42.8,43.8,38,38.95,1245,20190415
532997,KSK ENERGY,1.28,1.28,1.28,1.28,81067,20190415
532998,LEHIL,22,22,22,22,1,20190415
533001,SOMI CONVEY,29,30,29,30,650,20190415
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,92583,20190415
533007,LGB FORGE,4.45,4.45,4.03,4.03,15692,20190415
533008,OCL IRON&ST,5.01,5.01,5.01,5.01,33491,20190415
533012,LANDMRK PRO,4.5,4.5,3.78,4.13,428,20190415
533014,SICAGEN IND,23.6,23.9,23,23.05,793,20190415
533015,NUTEK INDIA,0.34,0.34,0.34,0.34,6000,20190415
533022,20 MICRONS,38.35,38.75,37.85,37.95,2272,20190415
533023,WABCO,6260.05,6342.35,6260,6288.95,585,20190415
533029,ALKALI,42,44.8,41.9,42.95,2624,20190415
533033,ISGEC,566,572.5,555.1,561.3,3865,20190415
533047,INDIAN MET,254.6,260,253.1,255.95,2065,20190415
533056,VEDAVAAG,29.9,29.9,27.5,28.7,1854,20190415
533068,ARROW TEX,17.85,18.25,17,17.45,959,20190415
533080,MOLDTKPACK,268,268.05,258.15,260.4,906,20190415
533088,MAH HOLIDAY,237.8,240,237.5,238.8,5734,20190415
533090,EXCEL,1.71,1.71,1.55,1.71,213127,20190415
533095,BENGLA& ASM,1720.05,1741.85,1720,1739.9,16,20190415
533096,ADANI POWER,53.25,55.2,50.55,54.6,3438497,20190415
533098,NHPC,24.15,24.25,24,24.2,182819,20190415
533101,SURYAMBA SP,64,64.4,63.6,64.4,444,20190415
533103,JINDALCOTEX,4.54,4.54,4.54,4.54,30,20190415
533104,GLOBUS SPR,150.7,154.1,147.9,149.95,35106,20190415
533106,OIL INDIA,178,179.25,177.85,178.75,26411,20190415
533107,RNAVAL,9.68,9.79,8.41,8.77,359897,20190415
533108,BHILWRA TEC,8.33,8.7,7.8,7.83,7051,20190415
533109,EURO MULTI,1.28,1.28,1.28,1.28,1,20190415
533110,SH PRECOTED,1.01,1.01,1.01,1.01,1637,20190415
533121,SQSBFSI,495,495,485,487.95,211,20190415
533122,RTNPOWER,2.75,2.8,2.72,2.74,59750,20190415
533137,DEN NETWORK,68.2,69.55,67.85,68.65,4885,20190415
533138,ASTEC LIFE,513,515,510.1,510.45,719,20190415
533144,COX KINGS,133.85,136.05,133.4,135.2,6922,20190415
533146,DLINK IND,83,84,82.8,83.7,1312,20190415
533148,JSW ENERGY,73.5,74.8,73.1,74.2,61384,20190415
533149,ESSAR SECU,1.52,1.52,1.38,1.43,18931,20190415
533150,GODREJ PROP,912.8,962,911.75,956.4,71686,20190415
533151,D B CORP,194.95,195,192,193.85,2361,20190415
533152,MBL INFRA,13.3,13.3,13.1,13.18,2500,20190415
533155,JUBL FOOD,1366.2,1385,1365.4,1369.8,40480,20190415
533156,VASCON ENG,15.35,16.35,15.3,15.85,46541,20190415
533157,SYNCOM HEAL,1.9,2.1,1.9,1.91,6753,20190415
533158,THANGAMAYIL,371,371,328,339.8,29,20190415
533160,D B REALTY,17.75,18.2,17.3,17.8,53504,20190415
533161,EMMBI,124.05,128.9,124.05,125,469,20190415
533162,HATHWAY CAB,29.5,30.3,29.15,29.25,61934,20190415
533163,ARSS INFRA,54.4,55.7,53,55.7,28521,20190415
533164,TEXMO PIPES,19.75,20.05,19.65,19.75,5030,20190415
533166,SUNDARAMMUL,1.76,1.77,1.71,1.75,28395,20190415
533167,CORO ENGG,29.95,29.95,27.7,28.5,102,20190415
533168,ROSSELL IND,64.5,64.95,63.1,64.1,230,20190415
533169,MAN INFRA,37.95,37.95,37.35,37.55,5612,20190415
533170,TAMBOLI CAP,69.95,69.95,69,69,166,20190415
533171,UNITED BANK,11.6,11.6,11.02,11.26,49089,20190415
533176,DQ ENT,8,8,7.3,7.6,21678,20190415
533177,IL&FS TRANS,5.15,5.46,5,5.37,50555,20190415
533179,PERSISTENT,613.65,622.45,603.1,607.75,12991,20190415
533181,INTRASOFT,122.9,134,122.9,130.45,1047,20190415
533189,GOENKA DIAM,0.35,0.35,0.35,0.35,83554,20190415
533192,KCP SUGAR IN,16.5,16.65,16.35,16.6,4678,20190415
533193,KIRLOSKAR EL,17.2,17.7,17.05,17.2,7511,20190415
533200,TALWALKAR,57.25,60.25,57.15,58.6,117514,20190415
533202,NITESH EST,6.15,6.25,6.15,6.21,9440,20190415
533203,TARAPUR TRA,6.46,6.46,6.25,6.25,250,20190415
533206,SJVN,24.8,24.8,24.2,24.25,33257,20190415
533207,JPINFRATEC,2.3,2.3,2.16,2.22,308339,20190415
533208,EMAMI PAPER,159,160.25,159,159.1,2000,20190415
533210,KRITI NUTRI,29.35,30.25,29.15,29.9,6150,20190415
533211,PARAB DRUGS,1.8,1.89,1.71,1.88,11771,20190415
533212,GKB OPHTHA,97.75,97.75,97.75,97.75,5,20190415
533216,TECHNOFAB,90,90,90,90,212,20190415
533217,HMVL,113,113.1,110.5,112.55,366,20190415
533218,EMAMIREAL,117.4,118,115.35,115.9,1537,20190415
533221,ASIAN HTL W,360,395,355,376.15,909,20190415
533227,ASIAN HTL E,233.05,237.95,233.05,237.95,148,20190415
533228,BHARATFIN,1093,1108.2,1092.2,1100.45,9351,20190415
533229,BAJAJCON,334,343.8,333.4,340.5,29200,20190415
533230,HDFCMFGETF,2875,2889,2870.05,2872.53,131,20190415
533239,PRAKASHSTL,0.3,0.3,0.3,0.3,15450,20190415
533244,ICICIGOLD,28.79,28.79,28.75,28.75,84,20190415
533248,GPPL,101,101,98.6,99,6244,20190415
533257,INDOSOLAR,2.1,2.14,2.05,2.06,17975,20190415
533259,SASTASUNDR,122,123.7,120,123.7,407,20190415
533260,CAREERP,71.5,71.5,71.5,71.5,1000,20190415
533261,EROS MEDIA,79.35,79.35,77.65,77.85,58126,20190415
533262,RAMKY INFRA,113.1,115.95,112,113.05,7826,20190415
533263,GREENPOWER,3.72,3.72,3.56,3.58,45913,20190415
533265,GALLISPAT,36.2,37.2,36.2,37.2,2001,20190415
533267,CANTABIL,274.5,281.95,270,270.85,3300,20190415
533269,VATECH WABA,306.3,314.25,303,304.4,6864,20190415
533270,BEDMUTHA IN,17.7,20.55,17.7,20.15,95680,20190415
533271,ASHOKA,131.9,132.1,129.6,130.2,9518,20190415
533272,CEBBCO,19.05,19.5,19,19.05,5011,20190415
533273,OBEROI REAL,593.5,607,586.25,593.65,15898,20190415
533274,PRESTIGE,274,276.8,272.4,275.05,8107,20190415
533275,GYSCOAL,4.65,4.65,4.53,4.6,1252,20190415
533278,COAL INDIA,242.25,251.85,242.25,250.1,613895,20190415
533282,GRAVITA,84.9,87.5,82.7,83.7,7414,20190415
533284,RPP INFRA,126,128,122.3,126.15,887,20190415
533285,RDB REALTY,29.3,30.8,29.3,30.45,522,20190415
533286,MOIL LTD,160.15,162.5,159.7,162.05,13833,20190415
533287,ZEE LEARN,27.4,27.55,27.1,27.3,18517,20190415
533289,KESAR TERMI,61,61,61,61,100,20190415
533292,A2ZINFRA,19.45,19.45,18.5,18.6,28821,20190415
533293,KIRLOIL ENG,172.95,172.95,169.25,171.85,3114,20190415
533294,RAVI KUMAR,8.01,8.53,8.01,8.53,558,20190415
533295,PUNJABNSIND,30.5,31.15,30.3,30.8,2149,20190415
533296,FMNL,44.9,44.9,41.3,42.5,5010,20190415
533298,SURANASOL,7.25,7.44,7.2,7.24,940,20190415
533301,SHEKHAWATI,0.29,0.29,0.29,0.29,1116,20190415
533302,KALYANI INV,1762.05,1796.15,1753.05,1758.5,38,20190415
533303,BF INVEST,264.4,267.2,260,260.95,5515,20190415
533305,SRS REAL,0.85,0.85,0.84,0.84,2106,20190415
533306,SUMMIT SECU,650,669.9,650,655.75,1514,20190415
533315,INNO INVEST,8.16,8.16,7.12,7.71,769,20190415
533316,STEL,99.25,101.95,99.25,101.95,159,20190415
533317,OMKAR SPC,18,18.9,17.1,17.4,159001,20190415
533320,JUBILNT IND,127.3,144,125.6,138.6,22733,20190415
533321,BIL ENERGY,6.26,6.26,6.2,6.26,1055690,20190415
533326,TEXMACO RAIL,69.15,72.15,68.85,70.2,30738,20190415
533329,IND TERRAIN,139,141.8,137.5,139.5,794,20190415
533333,FINEOTEX CH,41.3,42.6,40.45,41.4,26096,20190415
533336,DHUNINV,276.8,276.95,263.2,267.25,508,20190415
533339,ZEN TECH,78,78,76.7,77.7,7278,20190415
533343,LOVABLE,104.9,106.4,103.05,103.7,2326,20190415
533344,PTCFIN SER,17.15,17.65,17.1,17.55,106283,20190415
533385,N100,523.49,523.5,523,523.25,254,20190415
533389,SHILPI CABLE,1.6,1.6,1.57,1.58,68,20190415
533393,TCI DEVELP,352.05,387,352.05,380.55,610,20190415
533398,MUTHOOT FIN,617.1,621,608.05,609.9,11230,20190415
533400,FCONSUMER,44.8,45.45,44.25,45,153460,20190415
533408,BSLGOLDETF,3000,3000,2995,2995,7,20190415
533411,SANGH FORG,23.45,25.55,23.45,24.65,33,20190415
533451,KARMA ENERG,15,17.6,15,17.6,647,20190415
533452,WEIZMANN FX,511.55,519.55,511.55,516.15,680,20190415
533470,RUSHIL DECOR,539.7,543.4,516.75,522.85,856,20190415
533477,ENKEI WHEEL,397.95,400,392,397.85,443,20190415
533482,KRIINFRA,40,40.5,39.3,39.6,6749,20190415
533499,BGLOBAL,2.48,2.48,2.35,2.36,3310,20190415
533506,INVENTURE,12.75,12.85,12.61,12.85,653,20190415
533519,LNT FH,147.95,151.7,146.95,150.9,551140,20190415
533520,IBULISL,354.4,354.8,339,341.2,8653,20190415
533540,TREE HOUSE,4.85,5.14,4.85,5,2868,20190415
533543,BROOKS LABS,54,61.75,54,56.4,64948,20190415
533552,RUPA & CO,337.95,346.55,334,336.75,468,20190415
533553,TD POWER,132.15,132.15,127.65,130,495,20190415
533569,SRS LIMITED,0.26,0.26,0.25,0.25,34712,20190415
533570,AXISGOLD,2810,2810,2810,2810,1,20190415
533573,ALEM PHARMA,535,540.4,531,532.75,2964,20190415
533576,VASWANI IND,10,10,10,10,10,20190415
533581,PG ELECTRO,80,82.5,78.7,79,21175,20190415
533602,LESHAIND,1.99,1.99,1.99,1.99,3935,20190415
533605,PRAKASH CON,3.5,3.5,3.31,3.39,49357,20190415
533608,RDB RASAYAN,59.9,60.5,58.65,60.3,6884,20190415
533629,TIJARIA PPL,17.31,18.5,17.31,18.5,1650,20190415
533638,FLEXITUFF,48.35,48.4,48,48.4,405,20190415
533644,UJAAS,6.78,6.8,6.7,6.74,26243,20190415
533655,TRIVENITURB,109.55,114,109.55,110.85,6094,20190415
533676,INDO THAI,35.05,38.75,34.3,37.35,391,20190415
533704,ESSAR SHIP,10.1,10.47,10,10.14,7687,20190415
533758,APL APOLLO,1486,1505,1486,1502,2059,20190415
533761,GPT INFRA,64.05,64.05,62.5,62.5,412,20190415
533896,FERVENTSYN,24,24,24,24,10,20190415
533982,TERASOFTWARE,51,54.05,50.3,52,2178,20190415
534060,PMCFIN,0.41,0.41,0.4,0.4,431390,20190415
534076,ORIENT REF,238.6,245,238.6,243.85,1699,20190415
534091,MCX LTD,800.85,806.9,791.45,794,10470,20190415
534139,SCHNEIDER,105.5,105.9,103.15,103.5,16976,20190415
534184,NORL,0.34,0.35,0.3,0.33,212173,20190415
534190,OLYMPIC,5.08,5.08,5.08,5.08,100,20190415
534309,NBCC,62.05,63,61.8,62.75,509956,20190415
534312,MT EDUCARE,81,82.4,79.1,80.35,55815,20190415
534328,HEXATRADEX,21.4,21.4,21.4,21.4,50,20190415
534338,MAXHEIGHTS,20.75,20.8,20,20.75,1295,20190415
534369,TBZ LTD,64.4,67.9,64.4,66.4,54486,20190415
534392,VSSL,97.65,100,97.6,98.05,731,20190415
534422,LOOKS,5.47,5.47,5.47,5.47,4,20190415
534425,SPECIALITY R,102.3,102.35,100.5,101.1,1142,20190415
534532,LYPSA GEMS,6.8,7.38,6.8,7.36,108280,20190415
534535,BIOGRPAPER,3.68,3.69,3.52,3.52,9376,20190415
534563,MAX ALERT,5.04,5.04,5.04,5.04,800,20190415
534597,RTNINFRA,2.8,2.84,2.7,2.72,90954,20190415
534600,JTL INFRA,139,150,139,148.5,13901,20190415
534612,AMTL,27.1,28.1,27.1,27.75,5397,20190415
534615,NECC LTD,8.68,9.15,8.46,9.09,27868,20190415
534618,SAREL,18.9,18.9,18.8,18.8,1250,20190415
534623,JUPITER INFO,60.3,64.8,60.3,61,999,20190415
534674,DUCON,13.95,15.15,13.72,14.67,66076,20190415
534675,PROZONINTU,31.5,32.5,31.5,31.55,10340,20190415
534680,SRG HFL,251,251,238,250,3931,20190415
534690,LAKSHMIVILAS,92.05,93,87.65,89.2,180634,20190415
534691,COMFORT COM,3.71,3.85,3.65,3.85,11701,20190415
534708,RCL RETAIL,12.23,12.23,12.23,12.23,51000,20190415
534731,BRONZE INFRA,0.25,0.25,0.25,0.25,4000,20190415
534734,RMCHEM,1.52,1.52,1.52,1.52,5726,20190415
534741,VIRTUAL GLO,0.29,0.31,0.27,0.27,2131966,20190415
534742,ZUARI AGRO,198,200.35,194,194.8,11224,20190415
534748,STEEL EXCH,17.05,17.6,16.65,17.4,12013,20190415
534756,TARA JEWELS,1,1.03,1,1.03,966,20190415
534758,CIGNITI TECH,399.95,399.95,384.55,387.1,1162,20190415
534804,CARERATING,987.8,992.5,986.5,989.45,453,20190415
534809,PC JEWELLER,115.4,130.5,113.8,126.25,8329178,20190415
534816,BH INFRATEL,314.85,316,307.35,308.85,123476,20190415
534920,COVIDH,0.55,0.55,0.55,0.55,1000,20190415
534927,ESTEEM BIO,8.8,8.8,8.8,8.8,2500,20190415
534976,VMART,2581.7,2626,2581.7,2605.8,403,20190415
535204,MUKTA,11.17,11.17,11.17,11.17,23,20190415
535205,MYSTICELE,3.25,3.25,3.25,3.25,10,20190415
535267,COM FINCAP,13.6,13.6,13.48,13.51,13145,20190415
535276,SBISENSEX,408.45,415,407.25,410.3,1583,20190415
535322,REPCO HOME,442,452.9,438.75,440.65,19902,20190415
535458,NRB IND BEA,21,21.65,21,21.65,223,20190415
535467,AIFL,11.6,11.99,11.4,11.48,3782,20190415
535601,SREELEATHER,220,230,217.55,220,318,20190415
535602,SHARDA MOTOR,1510,1510,1473,1489.9,440,20190415
535620,BINNY MILLS,73,73.4,67.6,67.7,1599,20190415
535621,SV GLOBAL,72,75.65,72,75.65,44647,20190415
535648,JUSTDIAL,593.3,614.7,591.6,604.05,200205,20190415
535658,PAWANSUT,1.6,1.6,1.6,1.6,543,20190415
535693,BRAHM INFRA,25.1,25.1,25.1,25.1,20,20190415
535694,EDSL,0.38,0.38,0.38,0.38,3000,20190415
535730,KHOOBSURAT,0.19,0.19,0.19,0.19,100,20190415
535754,ORIENT CEM,93.65,95.35,93.25,93.85,2505,20190415
535755,ABFRL,227.95,228,222.9,223.55,22116,20190415
535789,IBUL HSG FIN,837,839.6,828.35,834.65,247772,20190415
536128,VKJINFRA,0.54,0.54,0.54,0.54,123493,20190415
536170,KUSHAL,20.85,20.85,20.85,20.85,29000,20190415
536264,TIGER LOGS,112.3,118.85,107,108.2,74704,20190415
536493,JKAGRI GEN,821.95,821.95,751,776.2,7571,20190415
536507,FUTLIF FAS,478,483,478,482.7,235,20190415
536659,PVVINFRA,27,27,24.65,26.35,27684,20190415
536672,VCU DATA,8.9,9.3,8.9,9.3,20,20190415
536709,INDRENEW,23.8,23.8,21,22.45,3861,20190415
536751,FIVEXTRADE,0.35,0.35,0.35,0.35,1375,20190415
536773,JIN POLY INV,34,34,34,34,40,20190415
536820,BOSTON TEK,16,16,16,16,5,20190415
536960,M100,19,19.18,19,19.07,1996,20190415
536974,CAPTAIN POLY,25.45,25.9,25.05,25.9,21398,20190415
537007,ICICINIFTY,120.25,122,120.25,121.66,5470,20190415
537008,ICICINF100,125.82,125.82,125.77,125.77,16,20190415
537069,ARNOLD HOLD,8.55,8.79,8.5,8.76,54982,20190415
537253,SUNIL HEALTH,32,36,32,35.95,637,20190415
537254,RCI IND,106.95,106.95,104,105.1,24613,20190415
537259,SUYOG TELE,395,400,360,398.2,1560,20190415
537291,NATH BIOGEN,469.1,477,469.1,474.2,775,20190415
537292,AGRI TECH,64,75.5,53.5,69.35,120162,20190415
537392,TAAZAINT,8.79,8.79,8.79,8.79,50,20190415
537483,RELCNX100,121.09,121.09,121.09,121.09,90,20190415
537524,VIAANINDUS,8,8,7.29,7.7,92220,20190415
537536,DENIS CHEM,71,74,71,74,2,20190415
537708,KOTAKNIFTY,119.96,120.25,119.78,120.11,602,20190415
537750,KIRAN VYPAR,105.95,107,104.05,105.25,1128,20190415
537766,BCP LTD,38.05,38.7,37,37.95,324969,20190415
537800,MANGALAM IND,0.42,0.42,0.42,0.42,17705,20190415
537820,VFL,0.88,0.88,0.88,0.88,1274,20190415
537840,RAUNAQEPC,73.5,77.15,73.5,77.15,810,20190415
537954,SKP,2.09,2.09,2.09,2.09,1490,20190415
538019,OBI LTD,24.45,24.75,23.35,24.75,15544,20190415
538057,CPSE ETF,26.91,27.31,26.91,27.2,2926330,20190415
538081,HARIA APL,1.19,1.31,1.19,1.31,1815,20190415
538092,JOONKTOLLEE,131.1,139.55,131.1,139.55,34,20190415
538128,WOMENS NEXT,6.4,6.4,6,6,8000,20190415
538180,GOLD LINE,5.33,5.33,5.3,5.3,52,20190415
538268,WONDERLA,311.75,311.75,301.5,308.35,916,20190415
538364,BCPAL,0.57,0.57,0.57,0.57,14074,20190415
538365,ADHUNIKIND,60.5,62,59.9,60.55,3234,20190415
538401,MAESTROS ELE,52.75,52.75,50.25,50.25,312,20190415
538422,JACKSON,0.22,0.23,0.21,0.21,112104,20190415
538423,ALPS MOTOR,1.33,1.33,1.33,1.33,6876,20190415
538432,DIVINUS,20.5,20.5,20.45,20.5,71500,20190415
538433,CLASSIC,0.21,0.21,0.19,0.19,12369,20190415
538476,CTL,3.91,4.08,3.91,3.96,70440,20190415
538521,CROWNTOURS,20.1,23.5,20.1,23.4,23739,20190415
538539,JTAPARIA,0.3,0.31,0.3,0.3,6686,20190415
538562,SKIPPER,65.25,68,65.25,66.45,5300,20190415
538564,JAMESWARREN,115,115,115,115,35,20190415
538566,APOLLOTRI,182.85,195.5,180,194.8,107180,20190415
538567,GULFOIL LUB,895,900.6,886.25,893.9,362,20190415
538570,ACHAL,0.9,0.9,0.9,0.9,1320,20190415
538596,QUANTBUILD,8.44,8.44,8.28,8.44,120,20190415
538598,VISHAL,310,331,299.95,312,9518,20190415
538607,TOYAMIND,5.38,5.5,5.3,5.38,1843071,20190415
538634,VRL,37,38.9,33.75,38.3,1717,20190415
538635,SNOWMAN,34.85,35.25,34.65,34.7,24180,20190415
538646,QGO,14.61,14.61,14.61,14.61,500,20190415
538653,EML,1.91,1.91,1.91,1.91,194,20190415
538666,SHARDACROP,392.45,402.4,388.3,401.9,2395,20190415
538668,NAYSAA,35.5,36.4,35.5,36.4,12000,20190415
538683,RELSENSEX,410.03,410.03,410.03,410.03,10,20190415
538685,SHEMAROO,402.1,402.15,392.5,399.75,81,20190415
538706,ULTRACAB,52,52.75,51.7,52.1,6355,20190415
538708,ETIL,8.24,8.24,8.24,8.24,50,20190415
538713,ATISHAY,69,69,69,69,1,20190415
538715,DHABRIYA,67.35,69,66.35,66.9,2390,20190415
538730,PDSMFL,263,263,261,261.7,615,20190415
538734,CEINSYSTECH,109.75,110,109.75,110,1000,20190415
538742,PANACHE,30.6,33.45,30.6,33.45,200,20190415
538765,JSHL,9.95,10.5,9.94,9.97,140000,20190415
538772,NIYOGIN,94.25,94.25,90,90,1157,20190415
538787,GBFL,0.8,0.8,0.76,0.76,1545,20190415
538788,GILADAFINS,16.15,16.15,16.15,16.15,208,20190415
538795,SAPPL,250,250,250,250,1,20190415
538812,AANCHALISP,11,12,10.34,11.52,186887,20190415
538834,MEL,7,7,7,7,60,20190415
538835,INTELLECT,225,234.05,225,227.05,61874,20190415
538836,MONTECARLO,345.8,348.7,342.15,346.3,1254,20190415
538837,JSTL,29,31.45,29,30.2,424,20190415
538838,ICL,13.1,13.1,13.1,13.1,323,20190415
538858,CAMSONBIO,8.2,8.26,8.2,8.26,5465,20190415
538860,PANAFIC,0.48,0.48,0.45,0.48,2456,20190415
538874,NEXUSCOMMO,13.3,13.3,13.3,13.3,200,20190415
538890,MKEXIM,12.5,12.5,12.5,12.5,10,20190415
538891,MCLOUD,27.1,27.2,26.4,26.5,103080,20190415
538896,KANCHI,335,345,331,338.8,10689,20190415
538902,DHUN TEAIND,221,227.15,221,227.15,55,20190415
538922,COSYN,38,40,37.35,39.4,3215,20190415
538942,MERCANTILE,3.8,4.63,3.8,3.95,260,20190415
538961,GENUSPAPER,7.4,7.4,7.2,7.29,2200,20190415
538962,MINDACORP,133.75,136.7,131.05,134.3,6305,20190415
538964,MERCURYLAB,305,305,305,305,3,20190415
538965,CONCORD,22.75,23,22.75,23,2,20190415
538979,GRNLAM IND,970,990,937.1,990,32,20190415
538987,TALBROSENG,144,158,144,150,226,20190415
539006,PTCIL,424.9,424.9,424.9,424.9,5,20190415
539009,GBLIL,15.65,15.65,15.65,15.65,40,20190415
539011,CHENFERRO,5.42,5.42,5.42,5.42,12,20190415
539014,KALPACOMME,2.06,2.06,2.06,2.06,220,20190415
539015,ORTEL,4.29,4.29,4.29,4.29,510,20190415
539017,ASHFL,58.95,58.95,55,55.45,3771,20190415
539018,BEEKAY,333,335,333,335,1417,20190415
539031,SETFBSE100,121,123,121,121.75,272,20190415
539042,AGIIL,61.6,61.6,56.5,60.85,327,20190415
539043,BKMINDST,4.31,4.72,4.31,4.72,550,20190415
539044,MANAKSTELTD,19.9,20.6,19.65,20.05,3319,20190415
539045,MNKALCOLTD,7,7.15,6.85,6.9,5164,20190415
539046,MNKCMILTD,5.43,6.43,5.43,5.8,306,20190415
539056,ADLABS,8.91,9.2,8.8,9.09,43055,20190415
539083,INOXWIND,69.5,70.75,69.5,69.7,10131,20190415
539112,SAB,64,64,64,64,2,20190415
539113,PML,1980,1980,1900,1954.7,37,20190415
539118,VRLLOG,272,277.65,272,275.95,1720,20190415
539122,BODHTREE,36.55,39.5,36.55,37.55,5702,20190415
539123,VBIND,4.72,4.72,4.72,4.72,60,20190415
539125,LAYLA,0.46,0.49,0.46,0.49,171,20190415
539126,MEP,41.85,42.45,41.35,41.45,71659,20190415
539131,CLLIMITED,2.97,2.98,2.97,2.97,343,20190415
539132,VEGETABLE,4,4.24,3.96,4.01,13487,20190415
539141,UFO,227.55,231.05,226,228.4,962,20190415
539143,PANTH,74,74,74,74,5,20190415
539148,SHIVALIK,293,308,293,298.6,4176,20190415
539150,PNCINFRA,153.6,159,150.55,155.45,26181,20190415
539151,ARFIN,175,182.85,174.3,175,448,20190415
539169,FUNNY,0.71,0.71,0.71,0.71,5355,20190415
539176,HAWAENG,32.3,35.7,32.3,33.65,885,20190415
539177,AIIL,23.75,26.25,23.75,26.15,3675,20190415
539195,POEL,31,43.35,31,37.5,1374,20190415
539196,AEL,11.6,11.65,11.18,11.33,9382,20190415
539197,DEVHARI,3.9,4.29,3.9,4.28,3756,20190415
539201,SATIA,672,689,668,678.85,3492,20190415
539207,MANPASAND,115.05,128.5,114.55,121.3,296074,20190415
539219,MUL,259.9,260,246,251.75,13926,20190415
539221,SPORTKING,514,518,490,509.95,29,20190415
539224,HCKKVENTURE,45,45,45,45,500,20190415
539225,JIYAECO,57.5,60.5,56.95,59.7,491891,20190415
539226,RUDRA,89.35,93.8,84.9,90.9,230,20190415
539227,LOYAL,34.95,36.6,34.95,36.6,777,20190415
539228,GGPL,65.25,65.45,65.05,65.1,4885,20190415
539229,MRSS,35,37.5,34.5,35.25,3000,20190415
539251,BALKRISHNA,39.35,40.7,39.2,40.55,6323,20190415
539252,SCFL,6.55,6.55,6.55,6.55,25,20190415
539254,ADANITRANS,224,224.5,221.25,221.85,8623,20190415
539255,STARDELTA,128,128,128,128,9,20190415
539268,SYNGENE,582.7,583.75,575.6,578.75,2258,20190415
539274,BLFL,9.97,9.97,9.97,9.97,1,20190415
539275,MSL,50.2,54.5,50.05,53.4,1000,20190415
539276,KAYA,695.2,699.9,688.15,691.35,694,20190415
539278,SYMBIOX,0.71,0.71,0.71,0.71,4722,20190415
539287,ORTINLAABS,14,14.13,13.66,13.66,201,20190415
539289,MJCO,493,499.8,492.3,493.9,871,20190415
539290,BINDALAGRO,15.1,15.8,14.5,15,2179,20190415
539301,ARVSMART,124,125.05,122.5,123.5,3439,20190415
539302,POWERMECH,962,969,955.55,960.95,317,20190415
539309,RAMASTEEL,123.35,126,121,124.2,11071,20190415
539310,TISL,3.09,3.41,3.09,3.29,622925,20190415
539312,UTISENSETF,409,409,407.35,408.45,173,20190415
539331,VETO,69.2,69.75,68,69.1,6913,20190415
539332,NAVKARCORP,39.9,40,38.3,38.65,43338,20190415
539333,PENPEBS,58.9,60.5,58.9,59.3,667,20190415
539334,SHREEPUSHK,170,171.3,167.95,169.75,18862,20190415
539336,GUJGAS,161,161,157,157.9,19860,20190415
539346,SADBHIN,87.65,87.65,86.1,86.1,414,20190415
539351,PRABHAT,85.15,85.15,79,79.75,41139,20190415
539353,SWARAJAUTO,211.7,211.7,203.75,206.65,3351,20190415
539354,POLYSPIN,140,140,136.4,139,128,20190415
539359,PRITIKAUTO,158.5,158.65,152,152.9,5720,20190415
539363,SKC,22.8,24.75,22.75,24.75,2139,20190415
539383,MINFY,3.01,3.01,3.01,3.01,50,20190415
539384,KRISHNACAP,5.7,5.7,5.69,5.69,8,20190415
539391,ACME,12,12,12,12,50,20190415
539399,BELLACASA,142,142,135,135,1320,20190415
539400,MALLCOM,242,242,241.85,242,300,20190415
539404,SATIN,370.5,370.5,361.5,369.85,730,20190415
539407,GENCON,135.35,135.35,134,134.7,5996,20190415
539410,WELCON,5.8,6.1,5.8,6.09,1676,20190415
539428,TEJNAKSH,50,52,50,51.35,3772,20190415
539436,COFFEEDAY,274.25,277.2,273.35,273.95,3233,20190415
539437,IDFCFIRSTB,54.2,54.5,53.85,53.95,1434286,20190415
539447,BEARDSELL,13.25,17.5,13.25,15.51,2152,20190415
539448,INDIGO,1425.55,1481,1425.55,1474.75,74816,20190415
539450,SHK,157.25,159.7,156.55,157.95,13970,20190415
539486,GEETANJ,1.81,1.81,1.81,1.81,1600,20190415
539487,LICNETFSEN,408,408,408,408,25,20190415
539515,GMLM,39.1,39.1,39.1,39.1,25,20190415
539516,HDFCNIFETF,1216.1,1216.1,1216.1,1216.1,1,20190415
539517,SXETF,4047,4070,4047,4065,22,20190415
539518,UDAYJEW,59.85,59.9,49.95,53.65,1873,20190415
539519,MAYUKH,12.95,13.04,12.75,13.04,17768,20190415
539520,SHAILJA,22.6,23.4,21.75,22.1,119647,20190415
539523,ALKEM,1761,1777.5,1748.7,1757.1,1922,20190415
539524,LALPATHLAB,1042,1085.15,1042,1058.25,3802,20190415
539525,NAVKETAN,0.3,0.3,0.29,0.29,2500,20190415
539526,SCTL,10.7,10.7,10.7,10.7,4000,20190415
539528,AAYUSH,33.8,33.8,33,33.55,704,20190415
539542,LUXIND,1379.6,1403.9,1379.55,1395.05,1838,20190415
539544,ABHIINFRA,3.2,3.2,3.2,3.2,10,20190415
539545,APOORVA,21.05,21.05,21.05,21.05,1,20190415
539551,NH,220,220,215,216.05,618,20190415
539570,OFSTECH,13.91,13.94,12.8,13.94,105600,20190415
539594,MISHTANN,64.35,64.35,64.35,64.35,2152,20190415
539595,NATECO,10.57,10.57,10,10.56,15280,20190415
539596,DELTA,8.82,8.82,8.82,8.82,1999,20190415
539597,JSLHISAR,90.1,90.85,88.65,89.05,19419,20190415
539599,KEL,15.35,15.35,15.35,15.35,250,20190415
539620,AINFRA,21.25,23.25,21.25,23.25,150,20190415
539636,PRECAM,56.85,56.9,56.85,56.85,240,20190415
539658,TEAMLEASE,2923.15,2931.15,2912.85,2917.6,42,20190415
539659,VIDLI,22,22,21,21.95,4000,20190415
539660,SAHYOGMULT,35.35,35.35,35.35,35.35,939,20190415
539678,QUICKHEAL,227,227,222,224.05,11892,20190415
539686,KPEL,191,191,191,191,1,20190415
539692,IFINSER,25.55,25.55,24.3,24.3,101,20190415
539693,ALORA,1.4,1.4,1.38,1.38,1120,20190415
539725,GOKULAGRO,11.55,12.08,11.55,12.03,1040,20190415
539730,FREDUN,446.6,478.7,446.6,476.2,3099,20190415
539770,DARJEELING,93,94,91.5,93.75,17667,20190415
539784,LICNFNHGP,121.5,121.5,120.5,120.5,1183,20190415
539785,PDMJEPAPER,18.5,18.65,18.2,18.5,6974,20190415
539787,HCG,202.6,204.8,202,204.8,72,20190415
539798,UMIYA,10.25,10.76,10.25,10.76,12401,20190415
539799,BHARATWIRE,66.85,66.85,52.7,54.05,15364,20190415
539800,CHDCHEM,23.4,23.4,23.15,23.2,50000,20190415
539806,H1190M36RG,12.53,12.53,11.4,11.93,15999,20190415
539807,INFIBEAM,47.7,52.05,47.6,51.25,3696804,20190415
539814,RADHEY,15.2,15.26,15.17,15.18,51415,20190415
539837,RPEL,103,103,103,103,1400,20190415
539839,FRANKLIN,18.5,18.5,18.45,18.45,8000,20190415
539841,LANCER,79.1,79.1,75.95,75.95,7666,20190415
539842,SYSCO,3.26,3.26,3.26,3.26,2500,20190415
539844,EQUITAS,135.6,137,134.35,135.2,1095837,20190415
539853,GOLDENCAP,20.8,20.8,20.8,20.8,9000,20190415
539854,HALDER,44.3,44.3,44.3,44.3,1,20190415
539861,SKIL,9.94,10.97,9.94,9.94,69255,20190415
539871,THYROCARE,520.5,531.85,515.45,516.35,2725,20190415
539872,BAJAJHCARE,217,217,211,211,1600,20190415
539874,UJJIVAN,350.1,351.75,345.55,347.3,52288,20190415
539876,CROMPTON,233.25,237.4,232.55,234.35,17745,20190415
539883,PILANIINVS,2465,2465,2370,2448.95,5547,20190415
539884,DARSHANORNA,26.4,26.85,26.4,26.6,1177,20190415
539889,PARAGMILK,252.95,252.95,247.1,249.5,10951,20190415
539917,NAGARFERT,6.9,7.05,6.9,6.94,24350,20190415
539938,MIL,100,103.4,100,103,1469,20190415
539939,YASHCHEM,92.5,95.5,92.5,93.95,9377,20190415
539940,MAXVIL,47.5,47.5,46,46.45,9981,20190415
539943,RXXX1SR2D,12.1,12.1,12.02,12.02,20000,20190415
539944,RXXX1SR2G,12.15,12.15,11.81,11.85,52001,20190415
539945,ICICINV20,57.44,57.76,57.44,57.76,300,20190415
539956,TAALENT,267.05,278.95,266.25,267.1,280,20190415
539957,MGL,1020,1035,1016.65,1021.85,50806,20190415
539962,QFSL,0.23,0.24,0.22,0.23,58165,20190415
539978,QUESS,708.6,739.8,708,723,8999,20190415
539979,DIGJAMLTD,4.4,4.4,4.13,4.28,9645,20190415
539980,ICICIMCAP,68.25,68.25,68.25,68.25,6,20190415
539981,MAXINDIA,69.5,71.85,69.3,69.8,1420796,20190415
539982,ASYL,29,29,29,29,2875,20190415
539984,HUIL,685,685,650,678.65,22,20190415
539985,TITAANIUM,9.75,9.75,9.75,9.75,8000,20190415
539986,COMSYN,41,41.1,41,41.1,6000,20190415
539992,LLOYDSTEEL,0.79,0.86,0.75,0.8,1394039,20190415
540005,LTI,1649.7,1663.5,1616.55,1628.1,23381,20190415
540006,EASTWEST,144.65,146.95,141.85,141.9,3325,20190415
540008,BSLSENETFG,364.28,429,364.07,429,21,20190415
540023,COLORCHIPS,108.5,108.6,108,108.1,4519,20190415
540024,ASHARI,9.34,9.42,9.22,9.37,144683,20190415
540025,ADVENZYMES,189.75,191.05,187.55,188.2,4985,20190415
540026,LAHL,2.61,2.61,2.61,2.61,971,20190415
540027,PTIL,401,404.4,400,402.2,15533,20190415
540047,DBL,660,668,646,651.1,25858,20190415
540063,ECS,3.1,3.1,2.85,2.86,4661,20190415
540064,FRETAIL,420,434.05,415,427.25,18259,20190415
540065,RBLBANK,670,674,665.5,668.2,24000,20190415
540071,CAMSONSEEDS,3.85,3.85,3.85,3.85,3135,20190415
540072,SHIVAEXPO,7,7,7,7,10000,20190415
540073,BLS,132,133.9,124.1,127.6,10839,20190415
540080,NARAYANI,29.4,36.15,28,30,2056,20190415
540082,RSTL,19.8,19.8,19.8,19.8,6000,20190415
540083,TVVISION,3.4,3.4,3.23,3.23,1000,20190415
540084,SPICY,9.65,9.68,8.16,8.68,180000,20190415
540108,TAHL,117,125.9,114,121.15,5382,20190415
540115,LTTS,1654.5,1700,1654.5,1685.65,29803,20190415
540124,GNA,323.75,331,323.75,330,2239,20190415
540125,RADHIKAJWE,17.5,20.55,17.5,19.35,73600,20190415
540133,ICICIPRULI,365.25,369.1,364.6,366.6,132480,20190415
540134,IISL,20.15,20.15,20.05,20.05,117,20190415
540135,ARCFIN,1,1,1,1,150,20190415
540136,HPL,64.15,64.15,62.7,62.75,1874,20190415
540143,SAGARSOFT,100.85,102.7,95.5,100.35,4729,20190415
540145,VALIANTORG,1675.95,1680,1675.95,1680,600,20190415
540146,ACML,75,75,75,75,1000,20190415
540153,ENDURANCE,1169.95,1177.55,1165.4,1175.15,1271,20190415
540154,IDFSENSEXE,410,410,410,410,7,20190415
540173,PNBHOUSING,823.25,836.5,815,817.45,33320,20190415
540180,VBL,869.9,869.9,844.7,847.65,1164,20190415
540190,FRANKLININD,15.4,15.4,15.4,15.4,50,20190415
540192,LKPSEC,11.16,11.16,10.5,11,13446,20190415
540198,OSIAJEE,13.4,14,13.4,14,9242,20190415
540203,SFL,1369.75,1407.2,1365.3,1380.1,883,20190415
540210,TMRVL,30,30,29.25,29.9,1036,20190415
540212,TCIEXP,702.75,705.1,695.7,697.7,894,20190415
540222,LAURUSLABS,404.95,405.5,402.55,403.55,1784,20190415
540243,NEWLIGHT,44.5,44.5,40.4,42.9,37727,20190415
540268,DHANVARSHA,55.55,65.7,55.55,62.9,2159,20190415
540293,PRICOLLTD,47.95,48.5,45.45,46.45,178611,20190415
540311,JITFINFRA,15.5,15.5,15,15.4,637,20190415
540360,LLFICL,57.3,58.65,57.3,57.4,13313,20190415
540361,DANUBE,5.01,5.2,5.01,5.2,2280,20190415
540366,RADIOCITY,58.3,58.4,56.9,57.7,1525,20190415
540376,DMART,1460,1469,1450,1452.05,17857,20190415
540377,IFL,12.13,12.13,12.13,12.13,12000,20190415
540396,MANOMAY,35.25,35.25,35.25,35.25,4000,20190415
540403,CLEDUCATE,122,124,120.15,123,119,20190415
540425,SHANKARA,543,554,516.65,520.3,43563,20190415
540426,RELSTRUCT,3.9,3.9,3.9,3.9,12000,20190415
540497,SCHAND,174.1,176,173.65,173.8,402,20190415
540526,IRBINVIT,67.5,67.5,67.4,67.5,30000,20190415
540530,HUDCO,44.4,45.5,44.3,44.85,94467,20190415
540544,PSPPROJECT,475,480,473,476,964,20190415
540550,YUG,22,22,22,22,4000,20190415
540575,STARCEMENT,99.25,101,99,100.4,2288,20190415
540593,HEOF1126RG,9.85,9.92,9.65,9.92,3503,20190415
540595,TEJASNET,185.5,185.5,181.85,182.6,2193,20190415
540596,ERIS,638.9,643.75,628.3,636.25,716,20190415
540602,GTPL,71.4,71.4,68.8,69.15,4798,20190415
540611,AUBANK,592,602.95,590.9,598.6,8012,20190415
540612,ICICILOVOL,91,91.73,91,91.73,4,20190415
540613,GEL,50.75,50.75,50.75,50.75,3000,20190415
540614,GGENG,58.15,58.15,58,58,6000,20190415
540615,7NR,56,56,56,56,114000,20190415
540616,ARTEMIS,59.1,60.5,59,60.15,5254,20190415
540621,BHAGYAPROP,29,30.7,28.8,30.7,3050,20190415
540642,SALASAR,217,223.25,217,223,762,20190415
540647,GANGESSEC,45,45,45,45,1731,20190415
540648,PALASHSEC,38.4,38.4,38.4,38.4,10,20190415
540649,AVADHSUGAR,437.05,464.8,437,453.75,10302,20190415
540650,MAGADHSUGAR,115,120.9,114,117.25,1256,20190415
540653,SINTEXPLAST,20.7,21.2,20.15,20.4,340140,20190415
540669,UTINEXT50,286,288,286,288,301,20190415
540673,SIS,846.35,851,842.15,842.45,69,20190415
540678,COCHINSHIP,394.3,398.9,392.6,394.75,2562,20190415
540679,SMSLIFE,590,605.75,577.45,601.5,2047,20190415
540680,KIOCL,137.5,144.9,137.15,139.35,2332,20190415
540686,SMRUTHIORG,162,162,160,160,606,20190415
540691,ABCAPITAL,98.9,103.75,98.7,102.15,620205,20190415
540692,APEX,335,345.2,335,342.55,32696,20190415
540694,ANG,60.5,62.35,60.25,62.2,22400,20190415
540698,NEL,1.45,1.45,1.45,1.45,12000,20190415
540699,DIXON,2395,2405,2340,2348,769,20190415
540700,BRNL,117,117.8,112.05,114.4,3147,20190415
540701,DCAL,230,233.2,228,229.55,3947,20190415
540702,LASA,23.05,25.1,23.05,23.4,4515,20190415
540704,MATRIMONY,636.85,636.85,606.35,618.15,175,20190415
540709,RELHOME,31.65,31.65,30.4,30.65,17566,20190415
540710,CAPACITE,232,234,230.65,232.1,8809,20190415
540716,ICICIGI,1100.05,1103.55,1071.95,1075,6295,20190415
540719,SBILIFE,627,627,617.95,624.55,49023,20190415
540724,DIAMONDYD,933.15,946.5,910,929.8,301,20190415
540725,SISL,75.55,77,73,77,10000,20190415
540726,TTFL,97,99.35,97,99.25,6000,20190415
540728,SAYAJIIND,273,273,265.3,265.3,220,20190415
540735,IRIS,29,29,29,29,4000,20190415
540736,SIDDH,41.75,42.9,39.5,39.55,552000,20190415
540737,SGRL,62,62.1,62,62,12000,20190415
540738,STL,135,140,135,140,23000,20190415
540743,GODREJAGRO,526.55,537.45,526,530.75,35785,20190415
540744,MESCON,14.2,15.1,13.71,15.1,11984,20190415
540749,MASFIN,577.5,599,577.5,589.5,385,20190415
540750,IEX,156.1,156.75,154.65,155.95,5418,20190415
540755,GICRE,247.35,250,244.9,248.95,16076,20190415
540757,SCPL,125.5,125.5,125.5,125.5,800,20190415
540762,TIINDIA,374.8,379.2,371.1,373.75,952,20190415
540767,RNAM,199.85,199.85,193.85,196.4,6804,20190415
540768,MAHLOG,535.45,574.8,533.65,561.45,7561,20190415
540769,NIACL,193.95,193.95,188.65,189.2,4135,20190415
540774,IFGLEXPOR,230.7,232,230,230.15,622,20190415
540775,KHADIM,446.45,454.8,441.15,452.45,254,20190415
540776,5PAISA,232,239.95,230,230.5,900,20190415
540777,HDFCLIFE,407.6,408,400.5,405.15,108920,20190415
540782,SBRANDS,31,31,29.25,29.25,2000,20190415
540787,ICICIB22,37.75,37.97,37.6,37.71,115394,20190415
540788,ASPIRA,31.6,31.6,31.6,31.6,25,20190415
540789,DNAMEDIA,1,1,0.97,0.98,14970,20190415
540791,HHOF1140DG,10.94,10.94,10.94,10.94,89,20190415
540793,HHOF1140RG,8.36,8.63,8.36,8.5,9500,20190415
540795,DYNAMIC,23.4,24,22.05,24,42000,20190415
540797,SHALBY,137.5,138.4,135.15,137.3,831,20190415
540798,FSC,563.1,572.95,563,563.6,66,20190415
540799,DACEFRG,8.4,8.4,8.4,8.4,100,20190415
540800,DACEFRDP,8.14,8.75,8.08,8.75,41402,20190415
540809,MRCEXIM,2.6,2.6,2.6,2.6,8000,20190415
540824,ASTRON,101.6,102.75,100.1,100.8,4219,20190415
540850,JFL,25,25,22.1,22.3,28000,20190415
540861,IPRU3018,9.35,9.55,9.35,9.5,5517,20190415
540874,7SEAS,8.73,8.73,8.73,8.73,10,20190415
540879,APOLLO,136.25,147.7,136.25,143.45,20180,20190415
540900,NEWGEN,345.75,362,339.15,347.85,6614,20190415
540901,PRAXIS,159,161.5,150.1,159.8,3082,20190415
540902,AMBER,829,833.25,822.85,824.55,510,20190415
540903,CRPRISK,36.25,38.5,36.25,38.5,52000,20190415
540923,AML,4.69,4.69,4.69,4.69,6000,20190415
540935,GALAXYSURF,1025.45,1052.5,1025.4,1039.85,904,20190415
540937,MEDICO,90,90,90,90,1200,20190415
540945,FSSPL,3.73,4.08,3.73,3.99,56000,20190415
540954,IWP,81.15,81.15,77.05,78,17833,20190415
540955,TDSL,22,22.5,22,22,9000,20190415
540956,BHATIA,81.75,81.8,81.75,81.75,8000,20190415
540961,SHIVAMILLS,54.8,54.9,49,54.9,77,20190415
540975,ASTERDM,150,153.95,150,152.35,1978,20190415
541006,ANGEL,14.15,14.15,12.9,12.9,16000,20190415
541019,HGINFRA,269,270.5,264.5,264.5,1021,20190415
541053,EIS,1005,1010,1005,1010,1920,20190415
541084,DACE2RG,7.62,7.62,7.62,7.62,639,20190415
541092,ABSLRIF6RG,8,8,8,8,5000,20190415
541096,BPLPHARMA,201.35,215,201.35,214,784,20190415
541097,LIQUIDETF,999.99,1000.01,999.99,1000.01,8553,20190415
541112,SHREESHAY,21.25,21.25,21.25,21.25,144000,20190415
541143,BDL,310.1,310.1,295.6,301.55,6702,20190415
541153,BANDHANBNK,535,536,515,532.95,28507,20190415
541154,HAL,707.1,714.1,707,708.95,891,20190415
541161,KARDA,178.05,184.05,176.8,183.25,5200,20190415
541163,SANDHAR,290,290,251.3,259.65,1789,20190415
541167,YASHO,152,170,152,156,36000,20190415
541179,ISEC,225.15,228,224.1,225.35,10195,20190415
541195,MIDHANI,136.4,138,135.3,136.05,10458,20190415
541228,TRL,13.4,13.4,13.4,13.4,8000,20190415
541233,LEMONTREE,79.45,80.6,78.45,79.5,10065,20190415
541269,CHEMFABALKA,150.8,150.85,146.1,147.95,4997,20190415
541301,ORIENTELEC,163.75,165.05,161,161.8,2569,20190415
541302,DHRUV,33.75,33.75,33.75,33.75,2000,20190415
541303,AKSHAR,22.7,22.7,21.3,21.65,15000,20190415
541304,INDOUS,117,117,116,116,4000,20190415
541309,IPRU3095,8.8,9,8.8,9,52000,20190415
541336,INDOSTAR,391.6,423.8,391.6,411,3627,20190415
541347,PARVATI,3.1,3.14,3.1,3.14,686,20190415
541352,MEGASTAR,53.9,53.9,53.9,53.9,2000,20190415
541400,ZIMLAB,144.4,144.4,121.2,124,341,20190415
541401,ARIHANTINS,11.25,11.64,11.15,11.46,28000,20190415
541403,DOLLAR,280,293.9,265,281,343,20190415
541418,NGIL,34.2,34.2,34.2,34.2,4000,20190415
541450,ADANIGREEN,37.05,37.55,37,37.35,58809,20190415
541540,SOLARA,410,423,410,417.4,2357,20190415
541545,TALWGYM,124.25,131.8,123.75,127.1,15895,20190415
541546,GAYAHWS,0.95,0.95,0.95,0.95,1,20190415
541556,RITES,252.05,258,251.1,254.2,19739,20190415
541557,FINEORG,1327.95,1327.95,1285,1323.95,632,20190415
541578,VARROC,575,594,575,582.3,2541,20190415
541627,HITECHWIND,18.8,19.8,18.8,19.4,34548,20190415
541700,TCNSBRANDS,807.5,807.5,798.3,803.35,128,20190415
541701,SUPERSHAKT,424,424,424,424,900,20190415
541703,GFIL,53.5,53.5,53.5,53.5,4800,20190415
541725,IDFCEOS6RG,8.35,9.9,8.35,9.9,868,20190415
541729,HDFCAMC,1580.1,1588.4,1579,1580.25,21635,20190415
541735,VIVANTA,6.8,6.8,6.8,6.8,157,20190415
541741,TINNATFL,20.6,20.6,20.6,20.6,100,20190415
541770,CREDITACC,538,543.85,527,529.05,2156,20190415
541771,AMINTAN,1.39,1.45,1.39,1.45,5128,20190415
541778,DEEP,55.1,55.15,55.1,55.1,12000,20190415
541804,IPRU3168,8.73,8.73,8.73,8.73,1371,20190415
541865,ASPL,25,25,25,25,4000,20190415
541890,SPACEINCUBA,0.51,0.51,0.51,0.51,179024,20190415
541956,IRCON,398.5,421.85,396.6,418.35,23704,20190415
541972,SETFSN50,338,339.8,337.66,338.44,197,20190415
541974,MANORAMA,201,208.95,200,200.5,61200,20190415
541983,INNOVATIVE,152.5,152.55,146.95,152.45,18000,20190415
541984,RIOSAG,9.2,9.2,9.16,9.18,2375,20190415
541988,AAVAS,1164,1174.1,1150.05,1170.4,504,20190415
541999,GENERAAGRI,5,5,4.75,4.75,3100,20190415
542011,GRSE,100.45,102.95,100.45,101.85,1246,20190415
542013,DOLFIN,48.55,48.55,48.55,48.55,4000,20190415
542046,VIEL,19.95,19.95,19.95,19.95,30000,20190415
542057,BCPL,37,37,37,37,4000,20190415
542066,ADANIGAS,130.25,132.3,129.9,130.4,37373,20190415
542123,PHOSPHATE,58,58,58,58,200,20190415
542141,TECHNOE,263,268.2,260,265,195,20190415
542155,DGL,55.75,60.9,51,59.2,236000,20190415
542156,IPRU3218,8.6,8.8,8.6,8.7,710,20190415
542216,OCLINDIA,1119.9,1122.9,1080,1086.1,1660,20190415
542231,NILASPACES,2.32,2.32,2.29,2.29,1898,20190415
542233,TREJHARA,27.8,29.8,27.8,29.8,102,20190415
542248,DECCAN,102.8,102.8,102,102.4,2400,20190415
542323,KPIGLOBAL,69.05,69.05,68.55,68.55,3200,20190415
542333,CESCVENTURE,594,594,575.15,582.1,915,20190415
542337,SPENCER,153.95,153.95,149.6,150.95,12394,20190415
542351,GLOSTERLTD,971.2,971.2,968,968.45,147,20190415
542367,XELPMOC,72.8,76.9,72.8,74.95,3028,20190415
542399,CHALET,325.6,337.9,322.35,327,5609,20190415
542437,ANMOL,31.5,31.5,31.5,31.5,4000,20190415
542459,KRANTI,38.95,39.25,38.95,39.25,12000,20190415
542460,ANUP,507.05,513,495.5,497.4,7403,20190415
542484,ARVINDFASN,967,967,952.2,956.5,1366,20190415
542579,AGOL,42.5,48.5,42.5,48,14000,20190415
542597,MSTC,112.4,113.7,109.2,110.35,12902,20190415
542602,EMBASSY,339.6,340,337.66,339.71,13200,20190415
542627,CHANDNIMACH,18.6,18.6,18.6,18.6,4550,20190415
542628,NSL,38,38,37.85,37.85,6000,20190415
542641,CKFSL,65.2,65.2,65.2,65.2,20,20190415
542649,RVNL,19.95,23.7,19.9,23.65,10795991,20190415
542650,METROPOLIS,960,981.3,934.8,959.55,613159,20190415
555555,ICICISENSX,408.9,410.77,408.9,409.53,770,20190415
570001,TATAMTRTDVR,104.45,112,103.7,111.35,992358,20190415
570004,JISLBNDVR,41.7,41.9,40.65,41,18079,20190415
570005,SCAPDVR,0.96,0.96,0.96,0.96,1601,20190415
580001,STAN CHART,55,57.45,55,55.3,1542,20190415
590003,KARUR VY(PS,81.05,81.7,80.05,81.4,57919,20190415
590005,TIDE WATE(PS,5065,5090,5035.15,5065.05,131,20190415
590006,AMRUTANJAN,317,324,314.1,314.75,1904,20190415
590013,XPRO INDI(PS,35,35.5,34,35.5,620,20190415
590018,HISARMET(PS,47.1,50,44.1,46,779,20190415
590021,BHARAT RA(PS,4290,4515.95,4290,4485.3,164,20190415
590024,FERT CHE(PS,38.05,38.9,38.05,38.7,16496,20190415
590025,GINNI FIL(PS,13.79,13.9,13.3,13.54,13570,20190415
590030,SOUTH PET(PS,26.3,26.5,25.8,25.95,12419,20190415
590031,DE NORA,317.75,319,313.1,318.15,354,20190415
590043,HARITA SEAT,461.05,461.05,455.05,461,12,20190415
590051,SAKSOFT LTD,295,296.4,284.05,287,2039,20190415
590057,PROSEED,0.46,0.46,0.46,0.46,25,20190415
590062,ANDHRA SUGAR,348.9,351.5,347.75,348.4,1482,20190415
590065,INDIA MOTOR,878,899,878,899,2,20190415
590066,KCP LTD,89.3,90.3,88.25,89.65,5183,20190415
590068,KHAITAN INDI,33.25,34.6,32.6,33.3,2617,20190415
590070,RADAAN MEDIA,3.1,3.1,2.71,2.74,241,20190415
590071,SUNDARAM FIN,1491.2,1498,1488.85,1492.35,94,20190415
590072,SUNDARAM BRK,300.5,318.7,300.5,314.75,918,20190415
590073,WHEELS INDIA,897.95,897.95,879.4,879.4,2,20190415
590075,LAMBODHARA T,46.45,47.35,46.05,46.25,1330,20190415
590078,MAITHAN ALL,515,533,514.35,526.1,2155,20190415
590086,ORISSA MINE,939.8,955.65,930.25,940.55,1861,20190415
590095,GOLDBEES,2810,2810,2800,2800.47,622,20190415
590096,LIQUIDBEES,1000,1000.01,999.31,1000,233299,20190415
590097,KOTAKGOLDETF,278.51,280,278.51,279,437,20190415
590098,SBI GOLD ETS,2850,2850,2841,2846.25,84,20190415
590101,UTI GOLD ETF,2850,2850,2817,2822.77,31,20190415
590103,NIFTY BEES,1219,1227.11,1215,1223.69,811,20190415
590104,JUNIOR BEES,290.45,292,290.4,291.07,2867,20190415
590106,BANK BEES,3068,3073.36,3068,3071.46,521,20190415
590107,KOTAK PSU BK,325,326.95,325,326.95,206,20190415
590108,PSUBNK BEES,360,366.03,360,366.03,24,20190415
590113,HNGSNG BEES,3350,3350,3300,3300,3,20190415
590115,M50 ETF,114.19,114.19,114.1,114.15,20,20190415
590126,GRADIENTE,0.66,0.66,0.66,0.66,1107,20190415
590134,MADRASFERT,22.4,23.2,22.4,22.95,32926,20190415
700087,MUKUND CRPS,7.5,7.5,7.5,7.5,523,20190415
715004,ILFS1606PFA,740,740,735,735,160,20190415
717502,JSW NCPS,4.71,4.75,4.71,4.75,2528,20190415
717503,ZEE NCPS,5.5,5.6,5.47,5.5,502695,20190415
750620,IDEALR,2.16,3.75,1.4,3.75,4517878,20190415
800254,SGBAUG24,2965,3008,2965,3008,6,20190415
800258,SGB2016IIA,2932.15,2932.15,2932.15,2932.15,10,20190415
800259,SGB2016IIIA,2948.1,2948.1,2948.1,2948.1,8,20190415
810616,84RAJ2029,103.7,103.7,102.95,102.95,10000,20190415
810619,814GJ2029,101.2,101.2,101.2,101.2,45000,20190415
890144,TATASTEELPP,81.95,88.35,81.95,88.35,424711,20190415
890145,IBVENTUREPP,212.5,227.75,212.5,216.6,10354,20190415
912320,ICIC MMP3AUG,69000,69000,69000,69000,2,20190415
912459,PELCCD,108000,108000,108000,108000,4,20190415
934784,LTFINNCDIV,1010,1010,1007,1009.88,2185,20190415
934950,0MFL19K,1871,1871,1870.9,1870.95,21,20190415
935088,12ECL20I,1017.5,1017.5,1017.5,1017.5,40,20190415
935132,1015STFC21,1111.5,1111.5,1111.5,1111.5,80,20190415
935142,0STFC2021,1715.15,1719.99,1715.15,1719.99,3,20190415
935216,0MFL2019A,1620,1620,1620,1620,50,20190415
935234,1125MFL19H,1020,1020,1020,1020,15,20190415
935288,1072SREI19F,999,999,999,999,20,20190415
935290,1125SREI19G,990,995,990,995,620,20190415
935321,990IFCI24F,1014,1014,1014,1014,500,20190415
935383,849NTPC25,12.6,12.65,12.6,12.65,15057,20190415
935451,1025SEFL20H,1000,1000,1000,1000,30,20190415
935506,736PFC25,1071,1071,1071,1071,70,20190415
935514,760PFC35,1147.3,1147.35,1147.3,1147.35,20,20190415
935574,753IRFC30,1130,1130,1130,1130,13,20190415
935580,739NHAI26,1058,1058,1058,1058,100,20190415
935584,76NHAI31,1104,1104,1098.6,1101.86,3670,20190415
935612,749IREDA31,1177.11,1177.11,1177.11,1177.11,11,20190415
935616,753IREDA26,1056,1056,1056,1056,111,20190415
935662,729NHAI26,1080.01,1080.01,1080.01,1080.01,89,20190415
935674,769HUDCO31,1126,1128,1126,1126.5,1355,20190415
935688,729NABARD26,1058,1058,1058,1058,40,20190415
935690,764NABARD31,1108.5,1115,1107.13,1107.14,1400,20190415
935694,875MFL19,1000.01,1000.01,999,999.99,658,20190415
935710,0MFL19A4,1300,1300,1300,1300,50,20190415
935740,872MMFSL26,1010,1015,1010,1015,51,20190415
935748,88MMFSL23,1040,1042,1040,1042,50,20190415
935802,893DHFL26B,825,890.95,825,853.48,19,20190415
935806,920DHFL19B,1015.01,1015.01,1015.01,1015.01,90,20190415
935810,925DHFL21B,925,925,925,925,20,20190415
935824,0DHFL26B,1050,1050,1050,1050,53,20190415
935832,910DHFL19B,1003,1003.5,1003,1003.5,431,20190415
935848,0IBHFL2019,1224,1224,1224,1224,6,20190415
935856,865IBHFL26,925,926,925,925.13,46,20190415
935912,915RHFL27B,800,800,795,795,50,20190415
935924,912SEFL20B,989,989,989,989,1,20190415
935940,975SEFL22B,960,960,960,960,200,20190415
935974,10KFL20,980,980,980,980,33,20190415
935988,888SIFL20,952,960,940,959.5,112,20190415
935990,925SIFL20,956,956,950,950,10,20190415
936040,785MMFSL24,940,940,940,940,7,20190415
936058,940SEFL24,876,876,875,875,18,20190415
936062,950SEFL27,959,970,948,948,226,20190415
936130,888ERFL28,920,920,890.01,897,85,20190415
936144,9MFL23,948.5,948.5,948,948,45,20190415
936152,0MFL23,1005,1010,1005,1010,101,20190415
936180,9SEFL23A,929.8,929.8,929.8,929.8,10,20190415
936186,92SEFL28,920.11,920.11,920.11,920.11,10,20190415
936198,89DHFL21,958,958,958,958,1,20190415
936202,856DHFL21,890,890,850,876,6,20190415
936222,911JMFCSL23,965,965,965,965,20,20190415
936224,975JMFCSL28,1033.9,1033.9,1025,1025,420,20190415
936226,934JMFCS28,980,980,980,980,44,20190415
936230,903STFCL28,988,988,980,985.33,119,20190415
936232,91STFCL21,1053.99,1054,1050,1050,235,20190415
936240,0STFCL23,1005.1,1005.1,1005.1,1005.1,50,20190415
936252,943EFL28,970,970,961,961,425,20190415
936254,985EFL28,1000,1000,1000,1000,50,20190415
936270,866ICCL23,945,945,945,945,78,20190415
936286,880TCFSL21,1043.05,1044.01,1043.05,1043.15,425,20190415
936290,890TCFSL23,1047.06,1055,1047.06,1049,625,20190415
936294,910TCFSL28,1069.99,1070,1069.99,1070,700,20190415
936316,925AHFL23,975,975,944,944,11,20190415
936318,965AHFL23,930,930,930,930,5,20190415
936320,935AHFL28,989,989,989,989,1,20190415
936322,975AHFL28,985,985,985,985,4,20190415
936328,940STFCL21,1016,1016,1016,1016,45,20190415
936330,950STFCL23,1012.5,1012.5,1012.5,1012.5,30,20190415
936356,MFL29NOV18,1020,1020,1015,1015,40,20190415
936360,10MFL23,1018,1018,1018,1018,400,20190415
936368,MFL29NOV18A,1008,1008.1,1008,1008,60,20190415
936370,MFL29NOV18B,1014,1049,1014,1049,11,20190415
936372,MFL29NOV18C,1000,1000,1000,1000,2,20190415
936380,101JMFCSL23,1040,1040,1040,1040,2,20190415
936388,1020EFL22,995,995,995,995,10,20190415
936398,1015EFL29,1012,1012,1005.5,1005.57,560,20190415
936404,905MMFSL22,1007,1018,1007,1018,30,20190415
936412,93MMFSL27,1016,1017,1016,1016.5,1346,20190415
936460,97STFCL29,993,996.5,987.5,996.5,308,20190415
936476,10IIFL29,985.01,985.01,985.01,985.01,30,20190415
936480,935MFL22,962.2,967.1,960,961.5,385,20190415
936484,975MFL22A,975,975,975,975,10,20190415
936488,0MFL22,955,955,955,955,40,20190415
936492,0MFL26,1000,1001,970,1000,185,20190415
936506,11ICFL24,992,992,973,987.78,43,20190415
936512,91LTFL22,1028.99,1028.99,1027.2,1028,20,20190415
936520,925LTFL24,1028.01,1039.99,1028.01,1039.99,181,20190415
936524,889LTFL24,1022,1022,1022,1022,10,20190415
936532,898LTFL29,1030,1030,1030,1030,5,20190415
936540,950MFL21A,1050,1050,1050,1050,15,20190415
947146,TATA18MAR11,1151000,1151000,1075000,1075000,2,20190415
956720,920ICICIPER,999664.72,999664.72,999664.72,999664.72,2,20190415
958409,956SBIPERP,1050888,1050900,1050888,1050900,2,20190415
958652,RFL19MAR19,102000,102000,102000,102000,10,20190415
958670,1175SIBL29,101600,101600,101600,101600,10,20190415
958685,1083CIFCPER,509209.02,509209.02,509209.02,509209.02,4,20190415
961695,IDFCFBLD1B,9155,9300,9155,9270.06,10,20190415
961700,IDFCFBLD1F,9028.06,9030,9028.06,9030,8,20190415
961703,SBIBIVR,10994,10999,10940,10999,168,20190415
961706,IIFCLBDIS2,1808,1808,1808,1808,20,20190415
961710,IDFCFBLD1H,9100,9100,9100,9100,4,20190415
961711,PFCBS1,4865.01,5005,4865.01,4893.81,13,20190415
961712,PFCBS2,9188.79,9191,9188.79,9190.01,18,20190415
961714,PFCBS4,8970,8970,8970,8970,4,20190415
961715,PFCBT1S1,5015.5,5015.5,5015,5015,10,20190415
961716,PFCBT1S2,8850,8850,8850,8850,2,20190415
961718,PFCBT1S4,8405.1,8405.1,8405.1,8405.1,4,20190415
961720,IDFCFBLD1J,9080,9080,9080,9080,4,20190415
961721,LTINF90122I,1006.03,1009.25,1006.03,1009.25,91,20190415
961722,LTINF9122II,1825,1830,1825,1829.13,401,20190415
961728,830NHAI27,1170,1170,1169,1169,1000,20190415
961729,820PFC2022,1088.25,1088.25,1088.25,1088.25,200,20190415
961731,8IRFC230222,1085,1085,1082,1083.5,506,20190415
961733,HUDCO050322,1056,1056,1056,1056,200,20190415
961737,870LNT22A,976.3,988.9,976.3,988.66,126,20190415
961738,870LNT22B,1742,1744,1735,1742.07,298,20190415
961740,890SREI17B,1650,1650,1650,1650,1,20190415
961743,793REC22,1103,1103,1103,1103,500,20190415
961745,843IDFCFBLL,4890,4890,4890,4890,4,20190415
961756,734IRFC2028,1101.01,1101.01,1101,1101.01,124,20190415
961758,704IRFC2028,1086,1086,1086,1086,100,20190415
961772,688PFC2023,1030,1030,1030,1030,20,20190415
961785,876HUDCO28,1215,1215,1215,1215,200,20190415
961804,892PFC33,1287,1287,1287,1287,20,20190415
961808,866NTPC23,1160,1160,1150,1150,127,20190415
961810,891NTPC33,1290,1290,1290,1290,1,20190415
961814,876HUDCO24,1145,1145,1145,1145,90,20190415
961816,901HUDCO34,1290,1295,1290,1295,299,20190415
961820,866IIFCL24C,1137.98,1137.98,1131,1131,85,20190415
961821,873IIFCL29D,1180,1180,1169,1169,585,20190415
961822,891IIFCL34,1290,1290,1290,1290,51,20190415
961824,852NHAI24,1110,1110,1106.01,1108.4,500,20190415
961830,865IRFC29,1200,1200,1200,1200,999,20190415
961839,880IREDA29,1190.65,1190.8,1190.65,1190.8,260,20190415
961849,861KPL24,1120,1120,1120,1120,30,20190415
961853,900KPL34,1290,1290,1290,1290,1,20190415
961863,898HUDCO29,1238.79,1238.8,1238.79,1238.8,80,20190415
961895,880IIFCL29,1204,1204,1200,1200,253,20190415
961900,711NTPC25A,1076,1076,1076,1076,743,20190415
961906,736NTPC25D,1080,1080,1080,1080,78,20190415
961910,762NTPC35F,1165,1165,1165,1165,32,20190415
972609,IFCI150910B,9350.01,9400,9350.01,9400,11,20190415
972611,IFCI150910D,9275,9275,9275,9275,8,20190415
972657,IFCI010811D,11450,11450,11450,11450,10,20190415
972661,IFCI310111B,9165,9180,9155.01,9158.55,36,20190415
972663,IFCI310111D,9130,9210,9130,9210,16,20190415
972704,IFCI121211A,8650,8650,8650,8650,6,20190415
972705,IFCI121211B,5000,5020,5000,5010.01,8,20190415
972713,IFCI150212A,9060,9070,9000,9070,40,20190415
972715,IFCI150212C,8850,8850,8850,8850,4,20190415
972719,IFCI310312A,8140,8140,8140,8140,9,20190415
972721,IFCI310312C,8480,8480,8480,8480,4,20190415
972885,893PTCIF22A,8928.01,8928.01,8928.01,8928.01,8,20190415