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

500002,ABB LTD.,1337,1347.7,1292.1,1336.25,8451,20170811
500003,AEGIS LOGIS,175.1,187,170.1,181.75,52374,20170811
500008,AMAR RAJA BA,792,809.8,758.1,800.75,826261,20170811
500009,A.SARABHAI,7.7,8,7.4,7.44,27414,20170811
500010,HDFC,1700,1706.2,1680.7,1694.15,124657,20170811
500012,ANDHRA PETRO,24.9,24.9,22.9,24.1,46695,20170811
500013,ANSAL INFRAS,21.5,24,20.1,23.65,101576,20170811
500014,APPLE FINANC,3.5,3.6,3.4,3.4,25262,20170811
500020,BOM DYEING,68.9,72.6,66.6,70.75,1638751,20170811
500027,ATUL LTD.,2031,2078.7,1958.25,2053.6,6785,20170811
500028,ATV PROJECTS,6.65,7.1,6.46,6.52,13452,20170811
500029,AUTOLITE(I),57.1,57.9,54.3,55.55,24938,20170811
500031,BAJAJ ELECT.,301.7,314,294.5,306.6,44025,20170811
500032,BAJAJHIND,14.65,14.9,14.2,14.5,1230530,20170811
500033,FORCE MOTR,3800,3815,3691.2,3743.2,31087,20170811
500034,BAJFINANCE,1626,1732.65,1590.05,1697.8,137028,20170811
500038,BALRAM.CHINI,160,166.95,155.35,164.9,194908,20170811
500039,BANCO PROD.,205.75,209.2,198.4,206.65,40456,20170811
500040,CENTURY TEXT,1147,1199,1124,1176.05,118431,20170811
500041,BANNARI AMAN,1922.05,1922.05,1900,1903.1,382,20170811
500042,BASF INDIA,1375,1442.85,1371,1393.05,1445,20170811
500043,BATA INDIA,619,644,619,636.7,75368,20170811
500048,BEML LTD,1474.1,1598.8,1414.25,1553.25,166936,20170811
500049,BHARAT ELECT,170,172.3,161.45,171.3,371843,20170811
500052,BHANSALI ENG,73.3,77.45,71,75.9,772430,20170811
500055,BHUSH STEEL,64,64.9,61.9,63.65,176903,20170811
500058,BIHAR SPONGE,1.7,1.77,1.7,1.75,4487,20170811
500059,BINANI IND.,69.1,70.25,67.05,68.45,12773,20170811
500060,BIRLACABLE,39,40.65,38.9,39.9,13097,20170811
500067,BLUE STAR,633.15,683.65,630,670.6,6510,20170811
500068,DISA INDIA,5000.7,5299,5000.7,5105,70,20170811
500069,BNK CAPITAL,70,80.8,70,77.3,5051,20170811
500074,BPL LTD.,56,58,53,55.4,58389,20170811
500078,CAMPH.& ALL,717,749,717,739.55,3252,20170811
500083,CENTURY EXT,4.03,4.25,3.9,4.13,29875,20170811
500084,CESC LTD.,909,933.6,898.85,919.35,133300,20170811
500085,CHAMBAL FERT,123,133.35,117.15,132,226227,20170811
500086,EXIDE IND.,200,206.9,195.05,203.1,168777,20170811
500087,CIPLA LTD.,540,563.15,526.3,542.7,309215,20170811
500089,DIC INDIA,505,510.95,502,510.95,27,20170811
500092,CRISIL LTD,1803,1839,1784.85,1831.25,1012,20170811
500093,CGPOWER,73,81.2,67.6,75.55,663452,20170811
500096,DABUR (I),303.05,306.95,300.75,302.7,43946,20170811
500097,DALMIASUG,158,162.2,130,154.7,105202,20170811
500101,ARVIND Ltd,364,372.65,358,365.45,200556,20170811
500102,BALARPUR IND,14.15,14.75,13.65,14.35,313056,20170811
500103,BHEL,126,126,121.4,125.15,708954,20170811
500104,HIND.PETRO,406,437.5,398.5,428.4,1117329,20170811
500106,IFCI LTD,20.9,22.2,20.6,21.7,2146595,20170811
500108,MAHA.TELE,17.35,17.85,16.8,17.25,297111,20170811
500109,MRPL,115.9,120.5,114.25,118.5,359120,20170811
500110,CHENNAI PET.,379,394.4,370,386.65,149703,20170811
500111,REL.CAP.,755,762.2,714.8,749.8,773482,20170811
500112,STATE BANK,295.15,302.8,278.25,280.65,4249594,20170811
500113,STEEL AUTH.,58,58.45,56.25,56.55,692890,20170811
500114,TITAN,610,618,602,607.35,67785,20170811
500116,IDBI BANK L,53.8,54,52.1,52.6,513572,20170811
500117,DCW LTD.,30.7,32.45,29.9,31.95,858468,20170811
500119,DHAMPUR SUGA,220.05,243.3,220,239.9,188688,20170811
500120,DIAMINES&CHM,69.2,72.85,68.2,69.55,4969,20170811
500123,ELANTAS,1849.95,1900,1810,1898.45,3244,20170811
500124,DR.REDDY'S,1910.1,2030,1901.65,2011.35,123041,20170811
500125,E.I.D.PAR,297.75,305.7,297.1,298.75,41275,20170811
500126,MERCK LTD,1125,1138.25,1097.8,1111.65,2898,20170811
500128,ELEC.CASTING,26,26.4,25.55,25.7,104893,20170811
500132,EMPEE SUGARS,5.5,5.5,5.07,5.4,15969,20170811
500133,ESAB INDIA,693,697.9,660.2,680,310,20170811
500135,ESSEL PROP,235.9,249.45,235.5,247.55,10247,20170811
500136,ESTER INDUS.,32.25,33.1,30,31.05,48406,20170811
500139,FEDDERELEC,63.4,64.25,61,63.1,30514,20170811
500141,FERRO ALLOYS,7.3,7.55,7,7.41,107871,20170811
500144,FINOL. CABLE,480.8,501.9,467.65,493.75,14167,20170811
500147,CMI FPE,562.5,574.4,555,560,2606,20170811
500148,UFLEX LTD,368.1,398,352.05,386.55,47136,20170811
500150,FOSECO INDIA,1338.3,1338.3,1305.15,1318,10,20170811
500153,GANESH BENZO,62.4,68.3,62,64.65,569771,20170811
500155,GARDEN SILK,30,30.6,29,30.05,38014,20170811
500159,METROGLOBL,77,82,77,78.45,1075,20170811
500160,GTL LTD.,14,14.65,13.85,14.5,57527,20170811
500163,GODFREY PH,877.9,917.15,835.1,898.25,45669,20170811
500164,GODREJ IND,569,589.15,549.15,560.4,50420,20170811
500165,KANSAI NERO,437.05,444.6,429.25,442.6,9254,20170811
500166,GOODRICKE,227,236.8,221.1,232.25,12622,20170811
500168,GOODYEAR (I),824,825,801,807.3,11917,20170811
500170,GTN INDUS,17.1,18.35,16.35,16.95,5672,20170811
500171,GHCL LTD,223,230.55,219.15,225.15,28730,20170811
500173,GUJ.FLOURO,743.85,766.5,733.05,744.4,26097,20170811
500179,HCL INFOSYS,41.5,42,40.1,40.95,421154,20170811
500180,HDFC BANK,1754,1757.2,1732.8,1751.35,57926,20170811
500182,HEROMOTOCO,3885,3885,3800,3844.75,11304,20170811
500183,HIMACHAL FUT,14.75,15.85,14.6,15.4,2441223,20170811
500184,HSCL,74.5,81.75,72.4,78.95,429141,20170811
500185,HIND.CONSTN.,33.35,34.45,32.65,33.8,1040495,20170811
500186,HIND.OIL EXP,68.8,70.65,66.65,68.6,96550,20170811
500187,HSIL,351.35,358,331.25,346.7,37704,20170811
500188,HINDUS.ZI,277,281.85,268,270.6,157808,20170811
500189,HINDUJA VENT,440,452.9,440,443,735,20170811
500191,HMT LTD.,33.5,33.5,32.05,32.15,6194,20170811
500193,HOTEL LEELA.,20.7,20.9,20,20.55,61112,20170811
500199,I.G.PETRO,414,438.8,414,428.45,15908,20170811
500201,IND.GLYCOLS,161,162.6,153,158.85,23204,20170811
500207,INDO RAMA,27.3,28.5,27.3,27.95,10017,20170811
500209,INFOSYS LTD,977,995.6,969.55,987.75,154195,20170811
500210,INGERSOLL,771.4,785,771.4,779.45,811,20170811
500211,INSILCO LTD.,23.15,25,23.15,23.75,6387,20170811
500212,INTEG.FIN.SE,37,37,35.15,35.15,600,20170811
500213,INTER.TRAVEL,211,217,207.05,215.4,3306,20170811
500214,ION EXCHANGE,539.9,540,518.7,518.7,16221,20170811
500215,AGRO TECH FO,501.5,525,501.3,515.3,813,20170811
500219,JAIN IRRIG,91.95,93,86.25,91.6,901125,20170811
500220,JASCH INDUST,51,58,50,56.95,9724,20170811
500223,JCT LTD,3.77,3.94,3.75,3.85,395567,20170811
500227,JINDAL POLYF,371.1,386.3,357,359.95,23916,20170811
500228,JSWSL,218.1,225.6,217.55,223.7,412177,20170811
500231,UMANG DAIR,69,71.25,69,71.25,2683,20170811
500233,KAJARIA CER.,625,633.6,600,625.15,132672,20170811
500234,KAKATIYA CEM,332.5,333.15,314,319.95,20517,20170811
500235,KALYANI STEL,416,430.05,391.3,394.3,132126,20170811
500238,WHIRLPOOL,1137.25,1162.8,1130,1150.35,3797,20170811
500239,KG DENIM,68.5,70,65.6,67.5,23541,20170811
500240,KINETIC ENG.,72,76.8,70.5,72.4,61715,20170811
500241,KIRL.BROS.,243.6,246.95,240,242.75,4689,20170811
500243,KIRL INDUS,1405,1405,1365,1393,312,20170811
500245,KIRL.FERROUS,82,83,80,80.65,108254,20170811
500247,KOTAK MAH.BK,991.45,997,973.8,991.1,105936,20170811
500249,KSB PUMPS,684.9,709.65,665,679.9,1388,20170811
500250,L.G.BALKRISH,700.05,708,676.05,687.75,2050,20170811
500251,TRENT LTD.,260.7,268.2,260.15,266.65,17828,20170811
500252,LAKSHMI MACH,5750,5870,5729.05,5813.7,1752,20170811
500253,LIC HOUS.FIN,649,669.05,638.4,650.65,241724,20170811
500254,UTTAMVALUE,0.4,0.42,0.38,0.41,481467,20170811
500255,LML LTD.,9.82,9.96,9.45,9.81,68810,20170811
500257,LUPIN LTD.,921.1,955.5,921,942.25,139413,20170811
500259,LYKA LABS,49,51.25,48.1,50.8,22121,20170811
500260,RAMCOCEM,650,666.3,649,661.3,5916,20170811
500264,MAFATLAL IND,265,299.9,237,267.8,2106,20170811
500265,MAH.SEAMLESS,381.95,394,374.95,387.3,10733,20170811
500266,MAH.SCOOTER,2033.7,2206.7,2025.2,2137.55,2094,20170811
500267,MAJESTIC AUT,100,100,95.55,98.65,3304,20170811
500268,MANALI PETRO,31.7,32.45,30,31.9,90931,20170811
500271,MFSL,591.05,616.55,584.4,610.25,54054,20170811
500279,MIRC ELECT,14.35,14.35,13.5,13.6,132454,20170811
500280,CENTURY ENKA,303,311,298.7,307.5,14925,20170811
500284,LORDS CHLORO,31,31,29.05,29.05,52,20170811
500285,SPICEJET LTD,119,119.5,112.5,115.25,3925342,20170811
500288,MOREPEN LAB.,15.8,15.8,14.8,15.1,351474,20170811
500290,MRF LTD.,63122,65060.15,62360.55,63882.3,2502,20170811
500292,HEIDEL CEM,113,123,110,115.45,36861,20170811
500294,NCC,81.75,85.6,80,82.85,2222712,20170811
500295,VEDL,294,294.35,276.7,278.7,1281438,20170811
500296,NAHAR SPG.,109.5,116.9,108.75,111.4,22030,20170811
500298,NAT.PEROXIDE,1461,1499,1425,1467.55,6220,20170811
500300,GRASIM IND.,1050,1078.3,1046.1,1056.15,89501,20170811
500302,PEL,2726,2778,2650,2711.7,25252,20170811
500304,NIIT LTD.,84.7,87.6,83.5,85.55,163588,20170811
500306,JAYKAY,8.09,8.09,7.16,7.53,31720,20170811
500307,NIRLON,223.7,225.7,223.7,223.7,9000,20170811
500312,ONGC CORPN,162,162,159.1,160.2,1861487,20170811
500313,OIL COUNTRY,40.2,42.3,39.45,41.5,6156,20170811
500314,ORIENT HOTEL,33,34,32.3,32.75,10941,20170811
500315,ORINTAL BANK,126,127.8,116.25,117.9,1049132,20170811
500317,OSWAL AGRO.,10.21,11.16,10.2,10.4,19135,20170811
500319,INDIAN SUCRO,34,35.9,33.85,34.45,7061,20170811
500322,PANYAM CEMEN,55,58.4,54.1,57.95,10967,20170811
500325,RELIANCE,1554.9,1578,1535.5,1546.55,251961,20170811
500327,PILITA,12.5,12.59,11.8,11.99,29599,20170811
500330,RAYMOND,717,735.1,686.2,719.45,61568,20170811
500331,PIDILITE,790,795,775.1,788.7,35068,20170811
500333,PIX TRANS,121,123.7,114.85,119.45,29780,20170811
500335,BIRLA CORPN.,940,955,910.05,925.2,8947,20170811
500336,SURYA ROSHNI,264.95,264.95,239.3,251.2,71210,20170811
500337,PRIME SECUR.,33,34.2,32.65,32.65,29006,20170811
500338,PRISM CEMENT,111,112.9,101.4,112.1,24244,20170811
500339,RAIN,112,123.75,110,115.8,709203,20170811
500343,PUDUMJEE,21,21.8,20.5,21.4,17473,20170811
500346,PUN.COMMUNI.,36.75,37.5,34.3,35.5,613,20170811
500350,RSWM LTD,328,339.9,321.4,332.6,16497,20170811
500354,RAJSH.SUGAR,56,56,50.5,52.5,13460,20170811
500355,RALLIS INDIA,224,236.5,219,232.3,29338,20170811
500356,RAMANEWS,19,20.45,18.05,20.2,18836,20170811
500357,RAMA PAPER,12.02,12.84,12.02,12.02,2025,20170811
500360,RAPICUT CARB,72.8,72.8,64,64.8,10416,20170811
500365,RMGALLOY,6.95,7.27,6.61,7,31772,20170811
500366,ROLTA (I),53,53,50.4,52.05,95615,20170811
500367,RUBFILA INT.,83,85,80.7,81.95,67094,20170811
500368,RUCHI SOYA,21,21.1,20.4,20.75,212176,20170811
500370,SALORA INT.,45,46.3,44.6,45.1,2137,20170811
500378,JINDAL SAW,88.1,89.9,85.1,88.4,184772,20170811
500380,JK LAKSHMI,414.6,429.8,407.45,419.75,7628,20170811
500387,SHREE CEMENT,17001.15,17725,16800,17477.5,532,20170811
500388,SHREE KRISHN,28.15,28.15,28.15,28.15,200,20170811
500390,REL INFRA,469.5,476,450.55,469.35,442177,20170811
500399,STEELCO GUJ.,7.2,7.4,7,7.1,9910,20170811
500400,TATA POWER,76,77,75.9,76.65,117085,20170811
500402,SPMLINFRA,156,164.5,150.2,161.85,123514,20170811
500403,SUNDARAM FAS,371.2,385.1,363.35,374.4,8593,20170811
500404,SUNFLAG IRON,42,44.75,42,43.65,94796,20170811
500405,SUPREME PET,319,339.2,318.45,332.35,10340,20170811
500407,SWARAJ ENGIN,1902,2113.75,1890,1990.65,2868,20170811
500408,TATA ELXSI,1621,1638.05,1582.95,1606.7,41846,20170811
500410,ACC LTD,1777,1793,1750,1759.9,18179,20170811
500411,THERMAX,860,875,857.8,865.4,388,20170811
500412,THIRUMALAI,1129,1166.9,1086,1129.25,24449,20170811
500413,THOMAS COOK,216,221.4,216,218.9,12844,20170811
500418,TOKYO PLAST,133,133,121,122.65,7050,20170811
500420,TORRENT PHAR,1213.95,1241.05,1202,1213.7,8174,20170811
500422,TRANSCHEM,29.7,29.75,26.9,26.9,3109,20170811
500425,AMBUJA CEME,266.2,268.6,262.4,263.25,56731,20170811
500429,UNIPHOS ENT.,81,84.5,80.1,83.35,6110,20170811
500439,VARD HOLDNG,3298.5,3298.5,2940,2945.45,200,20170811
500440,HINDALCO,236.4,236.4,218.2,220.8,1561540,20170811
500444,WEST COAS PA,177.9,184,175,177.4,26664,20170811
500449,HIND.ORG.CHM,18.25,20.05,18.15,19.2,13268,20170811
500450,MPIL CORP L,105.85,105.85,105.85,105.85,14,20170811
500456,PAS.ACRYLON,25.75,25.95,24.5,25.65,70616,20170811
500459,PROCTER &GAM,7993.45,8000,7901,7931.95,293,20170811
500460,MUKAND LTD.,74.5,79.15,73.35,76.5,40088,20170811
500463,AGCNET,109,109,108,108,211,20170811
500464,UCAL FUEL,184.9,191.9,182,185.05,25288,20170811
500467,HARR.MALAYAL,71,75,70.7,72.7,23251,20170811
500469,FEDERAL BANK,103.85,106.75,100.5,105.5,725947,20170811
500470,TATA STEEL,600,605,589.6,596.15,704953,20170811
500472,SKF INDIA,1506.45,1546,1489.65,1519.1,3798,20170811
500477,ASHOK LEYL.,101,105.45,98.8,102.6,1400567,20170811
500480,CUMMINS (I),885,910.35,873,890.5,12111,20170811
500483,TATA COMM,589.65,614.5,574,582.9,82294,20170811
500488,ABBOTT (I),4399,4399,4321.6,4326.25,163,20170811
500490,BAJ HOLD INV,2468.95,2545.5,2467.9,2488.55,29122,20170811
500493,BHARAT FORGE,1151.7,1176.85,1136.3,1162.4,80831,20170811
500495,ESCORTS LTD.,573.1,607.2,544.55,592.5,558435,20170811
500500,HIND.MOTORS,7.19,7.45,6.97,7.39,73480,20170811
500510,LARSEN & TOU,1150.5,1150.5,1127.05,1132.8,339333,20170811
500520,MAH & MAH,1381,1385,1341.05,1346.35,48994,20170811
500530,BOSCH LTD,23449.8,23456.35,22291.35,22619.9,1814,20170811
500540,PREMIER LTD,29,29.75,28.5,29.35,4508,20170811
500547,BHARAT PET.,476,492,471.45,484.25,196263,20170811
500550,SIEMENS LTD.,1275.55,1296.8,1250.5,1277.55,17153,20170811
500570,TATA MOTORS,377.9,379.95,357.95,374.4,1122665,20170811
500575,VOLTAS LTD,510.55,522,505.85,516.55,52030,20170811
500620,GREAT EASTE,364.2,370,361,366.15,9436,20170811
500645,DEEPAK FERT.,320,346.4,316.25,337.2,91985,20170811
500650,EXCEL INDUST,404,412.7,399,401.6,2512,20170811
500655,GARWARE POLY,142,144,136.3,141.8,2850,20170811
500660,GLAXOSMITH,2324.5,2395.6,2324.5,2368.1,810,20170811
500670,GUJ.NARMADA,260,271.85,253.6,266.95,116270,20170811
500672,NOVARTIS,595,595,579,581.3,14592,20170811
500674,SANOFI,4175,4175,4093,4103.9,113,20170811
500676,GLAXOSMITHKL,5350,5361,5258.7,5328.3,303,20170811
500680,PFIZER LTD.,1760,1800,1756.1,1786.7,2942,20170811
500690,GUJ.ST.FERT,119,125,115.05,123.75,414008,20170811
500696,HIND UNI LT,1171.4,1173.9,1144.05,1152.85,40516,20170811
500710,AKZOINDIA,1743.5,1775,1717,1755.25,3283,20170811
500730,NOCIL LTD,127.5,132.95,122.95,127.95,318635,20170811
500770,TATA CHEM.,574.95,582.35,558,576,38654,20170811
500777,T.P.L.,49,52.95,47.5,52.45,84400,20170811
500780,ZUARIGLOB,121,122.5,117,118,18240,20170811
500790,NESTLE (I),6632.3,6632.3,6501,6535.8,2437,20170811
500800,TATAGLOBAL,155,164.7,152.1,163.95,573119,20170811
500820,ASIAN PAINTS,1136,1147.8,1121.95,1144.45,70315,20170811
500825,BRITANIA IND,4085,4153.55,4058.45,4100.3,8019,20170811
500830,COLGATE PALM,1050.95,1057.5,1040,1048,13098,20170811
500840,EIH LTD.,133,133,127,130.5,8056,20170811
500850,INDIAN HOTEL,122.85,124.35,120,121.75,22227,20170811
500870,CASTROL,377,380.75,372.75,375.15,69408,20170811
500875,ITC LTD.,272.3,274.35,270.1,271.55,1516247,20170811
500877,APOLLO TYRES,261.5,262,252.4,257.05,364014,20170811
500878,CEAT LIMITED,1694,1710,1662.35,1694.9,52830,20170811
500890,MODI RUBBER,102.5,107.7,102.5,107.7,1574,20170811
500940,FINOLEX IND.,581,583.95,555,572.8,4066,20170811
500945,VALUE IND L,6.41,6.6,6.21,6.59,4603,20170811
501150,CENTRUM CAP,55,61.4,53.9,58.4,5712783,20170811
501179,OSCAR INV.,251,251,232,236,4157,20170811
501242,TCI FINANCE,21.75,21.75,20.7,20.85,5200,20170811
501298,INDUS.&PRUD.,1250,1268,1219,1220,145,20170811
501301,TATA INVEST.,773.5,787.45,745,776.25,13246,20170811
501343,MOTOR&GEN.FI,31.35,31.35,31.35,31.35,20,20170811
501370,WALCHAND PF,110.1,123.9,109.2,122.5,1097,20170811
501391,W.H.BRADY,177.8,177.9,165.4,166.2,119,20170811
501421,SOLIX TECHNO,129,140.75,129,140.2,380,20170811
501423,SHA ENG PLA,580,619.4,578,611.55,3122,20170811
501425,BOM.BURMAH,869.45,888.2,855.6,880.35,12877,20170811
501455,GREAVES COTT,146.4,153,143.5,150.2,29129,20170811
501700,INDIA NIVEH,50,50,50,50,2000,20170811
501827,CENTRAL RLY,441,441,441,441,11,20170811
501833,CHOWGULE ST,13.3,14.51,13.3,14.5,1975,20170811
501848,GLOBAL OFFS,32,35.4,30,33.05,11949,20170811
502015,ASSOC.STONE,35,36.85,33.8,34.85,41716,20170811
502090,SAGAR CEM.,825,833.4,773,816.15,957,20170811
502137,DECAN CEMENT,1063.2,1095,1050,1089.65,552,20170811
502157,MANGALAM CEM,337,354,336,351.45,7307,20170811
502165,OCL INDIA L,1100,1171.5,1094.85,1158.05,2720,20170811
502168,N C L IND.,200.4,200.4,184.25,195.55,24781,20170811
502175,SAURAS.CEM.,62.45,65.8,61.25,62.6,28939,20170811
502180,SRI DIGV CEM,20.2,20.9,20.05,20.65,46398,20170811
502219,BOROSIL GLAS,8460,8786.9,8075,8642.35,6409,20170811
502281,TRIVENI GLAS,18.5,20,18.5,19.05,27118,20170811
502330,IPAPPM,272,294.35,272,285.65,7792,20170811
502355,BALKRISH IND,1508.5,1529.95,1458.15,1513.55,4367,20170811
502407,NATH PULP,34,34.5,33.15,33.4,141,20170811
502420,ORIENT PAPER,89.15,94,86,90.8,58778,20170811
502445,CITADEL,52.65,52.65,52.65,52.65,23,20170811
502448,ROLLATAINER,4.4,4.53,4.12,4.45,65084,20170811
502450,SESHA.PAPER,664.35,687.15,661.25,683.4,610,20170811
502587,RAMA PULP,21.85,21.95,20.8,21.9,7265,20170811
502589,VAPI PAPER,21.7,21.7,21.7,21.7,348,20170811
502742,SINTEX IND.,26,29.2,24.9,28.55,7231203,20170811
502761,BLUE BLEND,42.65,42.65,37.85,38.7,5425,20170811
502820,DCM LTD.,112.25,117.15,111,114.8,3922,20170811
502865,FORBES & CO,1510,1580,1500.1,1533.75,1527,20170811
502873,H.P.COTTON,37.65,38.95,37.65,38.95,17,20170811
502933,KATARE SPG.,15.5,15.5,15.2,15.25,2025,20170811
502937,KESORAM IND,124.05,129,121.65,128.15,56969,20170811
502958,LAKSHMI MILL,2799.95,2800,2561,2590.5,94,20170811
502986,VARDH TEXT,1169.1,1189,1162.15,1169.1,1291,20170811
502995,MALWA COTTON,6.77,7.4,6.77,7.4,581,20170811
503031,PENLAND LTD,17.5,18.75,17.2,17.9,85818,20170811
503100,PHOENIX MILL,492.75,499,483.7,493.65,1239,20170811
503101,MARATHON NEX,268,294.95,260.25,279.95,3178,20170811
503127,RAJA BAHADUR,960,964,950,964,21,20170811
503162,REL.CHEMOTX,80,90,76,84.55,4314,20170811
503169,RUBY MILLS,303,314,297,310.5,4554,20170811
503229,SIMPLEX REAL,103.9,103.9,94.15,94.15,275,20170811
503310,SWAN ENG,112.45,120,111.9,116.75,210903,20170811
503349,VICTORIA MIL,3700,3800,3695.5,3749,109,20170811
503657,VEER ENERGY,29,29.9,28,28.95,101908,20170811
503722,BANSW.SYNTEX,135,146.9,135,139.6,1954,20170811
503776,MODIPON,33,33,33,33,13,20170811
503806,SRF LIMITED,1446,1505.85,1434.85,1483.75,10692,20170811
503811,SIYARAM SILK,1950,2011.85,1895.45,1970,5362,20170811
503831,FOMENTO HOTE,137,137,128,132.4,1000,20170811
503837,SHREE RAJSYN,16.95,17.25,14.85,16.9,984,20170811
503960,BHARAT BIJLE,1100,1190,1100,1178.5,3874,20170811
504000,ELPRO INTER,77.05,82.6,77.05,80.25,5412,20170811
504008,EMCO LTD.,19,20.25,18.8,19,67599,20170811
504028,GEE LTD,49,49,43,47,1052,20170811
504036,HIND.RECT,80.5,82,77.6,79.8,5986,20170811
504058,NIPPOBATRY,825,860,825,848.15,621,20170811
504067,ZENSAR TECH.,799.75,803,770.15,789.3,4176,20170811
504076,JYOTI LTD.,45.3,45.4,45.3,45.4,638,20170811
504084,KAYCEE IND,5025,5260,5000,5020,80,20170811
504092,INDOKEM LTD.,27.2,28.1,24.65,28,9016,20170811
504093,PANA ENERG,246,246,240.1,242.85,2615,20170811
504112,NELCO LTD.,87.9,88.25,84,86.55,90898,20170811
504132,PERM MAGNETS,46,48.8,45.7,46.05,5078,20170811
504176,HIGH ENERGY,281,297,281,294.9,1073,20170811
504212,UNIV.CABLE,100,105.4,98.1,101.45,8931,20170811
504220,W.S.INDUSTR.,9.01,9.94,9.01,9.94,1412,20170811
504240,DELTON CABLE,26.85,26.85,26.85,26.85,200,20170811
504258,LAKSHMI ELEC,595,620,582.15,608.8,4889,20170811
504286,DELTA MAG,36.55,40.3,36.55,40.3,505,20170811
504340,CONFINT,0.64,0.64,0.64,0.64,150,20170811
504392,KRISHNA VEN,526.5,526.5,526.5,526.5,1,20170811
504398,SJ CORP LTD,19,19,19,19,2,20170811
504605,UNI ABEX,340,340,340,340,10,20170811
504614,SARDA ENMIN,352,361.8,333.05,341.85,96130,20170811
504646,BHAGWATI AUT,92,105,92,104.35,5993,20170811
504701,GONTER PEIP,6.9,6.9,6.55,6.55,14713,20170811
504713,HIND.WIR LTD,52.35,52.35,52.3,52.3,3,20170811
504741,IND.HUME PIP,490,513.8,478,505,8835,20170811
504786,INVEST &PREC,294.15,305,291.3,295.6,6074,20170811
504840,KAIRA CAN CO,998,998,920.55,920.55,189,20170811
504879,ORIENT ABRAS,28.1,29.3,27.9,28.95,12823,20170811
504903,RATHI ST,2.9,3.1,2.9,3.1,401,20170811
504908,DUNCANENG,74,79.95,71.1,79.95,322,20170811
504918,SANDUR MANG.,713.8,739.5,695,712.75,7251,20170811
504959,STOVAC IND.,2840,2991.5,2630,2935.55,15290,20170811
504961,TATA YODOGAW,51.8,52.45,49,51.5,3122,20170811
504966,TINPLATE,121,132.2,120.7,127.2,329364,20170811
504973,TUBE INV.,741.25,770,741.2,763.25,15852,20170811
504988,WELCAST,707,812.85,666.5,748,394,20170811
505010,AUTO AXLES,730.4,745.2,722.4,732.6,3364,20170811
505029,ATLAS CYCLES,351.25,369.5,351,363,822,20170811
505036,AUTO COR.GOA,664,692,650,658.05,1131,20170811
505075,SETCO AUTO,35.9,37.95,35.1,36.35,51314,20170811
505141,SCOOTERS IND,40.65,42.6,38.9,39.1,1272,20170811
505160,TALBROS AUTO,179.95,184.7,175.15,182.4,10065,20170811
505163,ZF STEERING,1150,1185,1128,1158.1,3588,20170811
505192,SMLISUZU,950,973.5,903.2,956.45,10155,20170811
505196,TIL LTD.,400.15,411,395,403.8,17173,20170811
505200,EICHER MOTOR,29899.95,30089.2,29151,29615.8,4179,20170811
505216,ALFRED HERB,815,815,751.5,766.75,401,20170811
505230,CIMMCO,80.95,81.85,78.3,79.55,29980,20170811
505232,VELJAN,1185.05,1240,1185.05,1229.25,156,20170811
505242,DYNAMAT.TECH,2140.05,2215.9,2133,2138.65,705,20170811
505250,G.G.DANDEKAR,60,60.3,60,60,613,20170811
505255,GMM PFAUDLER,530,530,510,527.45,12834,20170811
505283,KIRLOSAR PN,890,950,860.5,949.15,8799,20170811
505299,KULK-POWER,31.4,31.4,31.4,31.4,300,20170811
505324,MANUGRAPH IN,44,46.5,44,45.4,5155,20170811
505343,MONOTYPE IND,16.15,16.15,16.15,16.15,1,20170811
505355,NESCO LTD,2320,2398,2275,2360.85,1235,20170811
505358,INTEGRA ENG,38.5,41.5,38.45,40.2,5408,20170811
505368,REVATHI EQU.,706,706.3,670,677.5,279,20170811
505400,TEXINFRA,45.4,50,45.2,47.05,18952,20170811
505412,WENDT(INDIA),2305.45,2389.1,2305.45,2357.8,584,20170811
505509,RESPON IND,60.5,60.5,50,50.85,34781,20170811
505526,DOLAT INV.,2.51,2.6,2.4,2.5,78160,20170811
505533,WESTLIFE DEV,230.2,243.7,225.05,239.6,30220,20170811
505537,ZEE ENTER,520.05,520.05,503.85,506.6,64788,20170811
505576,GOLDCORP,29.75,29.75,27.15,27.15,275,20170811
505590,SVPGLOB,449,465.5,430,459.4,26993,20170811
505665,ANTIF BEARNG,395.5,413.9,395.5,400.45,1481,20170811
505681,BIMETAL BEAR,428.45,465.85,428.45,455.2,7510,20170811
505688,BHARAT GEARS,135.4,139.25,133,134,8562,20170811
505690,BRADY MORRIS,74.6,74.6,74.6,74.6,12,20170811
505700,ELECON ENG,48.35,48.35,45,46.05,65072,20170811
505710,GRAUER& WEIL,39.5,40.25,37.7,39.3,218656,20170811
505712,GUJ.AUTO GE,260.7,306,260.6,270.6,8034,20170811
505714,GABRIEL(I),161,167.9,155.75,165.9,51333,20170811
505720,HERC.HOISTS,127.6,130.9,127,127.65,6563,20170811
505726,IFB IND.LTD.,640,648.9,636,637.35,827,20170811
505729,SINGER INDIA,253.05,269.9,250.05,259.7,13837,20170811
505737,INTER.COMBUS,688,721.2,660,703.15,11316,20170811
505744,FED MOG GOE,530,542.45,505.65,529.9,1192,20170811
505750,JOSTS ENG.,927,950,926.25,926.25,230,20170811
505790,SCHAEFFLER,4192.05,4444,4185,4316.2,130,20170811
505800,RANE HOLDIN,1570,1629,1555.7,1601.55,1020,20170811
505827,SNL BEARINGS,286,286,270,277.8,4543,20170811
505840,JAIPAN INDUS,23.3,24.85,23.3,23.6,3521,20170811
505850,MANCREDIT,2.36,2.36,2.32,2.32,13436,20170811
505854,TRF LTD.,192,200.1,188,193.3,16544,20170811
505872,WPIL LTD.,451,476.9,448,472.7,27767,20170811
505890,KENNAMETAL,611,635,600,620.3,4561,20170811
505893,HIND.HARDY,120.5,131,120.5,130.1,2001,20170811
505978,TRITON VALVE,1577,1580,1489,1565.3,2179,20170811
506003,SUDAL INDUS,8.35,8.4,8.35,8.4,300,20170811
506022,PRAKASH IND.,111.2,111.2,111.2,111.2,78583,20170811
506074,ARSHIYA,65.8,67,64.85,64.95,6732,20170811
506076,GRIND NORTON,371,383.55,365,381.1,1469,20170811
506079,LAKSHMI PREC,40,40,38.7,38.7,210,20170811
506105,STANROSE MAF,157,159,156,158.3,172,20170811
506109,GENESYS INT.,224,236.65,217.05,220.75,44946,20170811
506122,PANKAJPIYUS,46,46,46,46,20,20170811
506128,PARNAXLAB,56.8,60.4,51.4,56.75,19366,20170811
506146,VISAGAR POL,0.99,1.05,0.95,0.99,560262,20170811
506184,KANANI IND,11.85,11.85,11.18,11.18,15408,20170811
506194,ARIH SUPER,165.4,175,156.2,172.95,298206,20170811
506197,BLISSGVS PH,155.75,164,153,161.15,14351,20170811
506222,INEOSSTYRO,858,862,814.5,847.9,4600,20170811
506235,ALEMBIC LTD.,36.2,36.45,33.85,35.8,144310,20170811
506248,AMINES&PLAST,43.5,46,42.05,44.4,18817,20170811
506260,ANUH PHARMA,162.05,169,161,166.1,8623,20170811
506261,MODISON MET.,52.7,56.4,52.7,55.25,14496,20170811
506285,BAYER CROP,4187.6,4250,4100,4230.7,557,20170811
506390,CLARI CHEM,581,587.25,571,574.7,8502,20170811
506395,COROM INTER,402,418.7,394.95,407.05,23653,20170811
506401,DEEPAK NITR.,146.9,151.3,143.75,146.6,59111,20170811
506405,DHARAMSI CHM,108,108.6,99.95,104.8,19695,20170811
506414,DIL LTD,671.6,699.9,671,696.9,35,20170811
506480,GOCLCORP,465,500,464.95,497.45,4043,20170811
506520,JAYSHRI CHEM,9.8,10.49,9.8,9.82,30301,20170811
506522,JL MORISON,1160,1160,1092.5,1108,101,20170811
506525,KANORIA CHEM,69.5,73,69,71.85,22013,20170811
506528,KELTECH EN.,1026,1095,952.05,1047.9,2661,20170811
506530,KEMP & CO.,315,344.5,315,344.5,60,20170811
506532,NITTA GELA,175,175,171,172,1393,20170811
506579,ORIENT.CARB.,1198,1198,1091,1165.45,4536,20170811
506590,PHIL.CARBON,578,617,576,611.15,100510,20170811
506597,AMAL PRODUCT,135.9,137.4,123.1,130.45,7439,20170811
506618,PUN.CHEM,345.9,355,342,348.05,3043,20170811
506642,SADHANA NITR,54,60,54,54.85,9329,20170811
506655,SUDARSH.CHEM,342.65,368,319.75,359.55,50116,20170811
506685,ULTRAMARINE,186.95,191,177,182.85,18338,20170811
506687,TRANSPEK,915,994.8,855,966.35,19745,20170811
506690,UNICHEM LAB,241.95,244.9,234.1,240.35,8789,20170811
506720,ZANDUREALTY,1210.05,1210.05,1165,1176.25,700,20170811
506734,MYS PETRO,98,103,95,99,1746,20170811
506767,ALKYL AMINES,369,371.95,362.5,364.05,11238,20170811
506808,TUTICORIN.,11,11.8,10.84,10.93,2228,20170811
506820,ASTRAZEN.PH.,900,910,896.55,900.3,925,20170811
506852,PUN.ALKALI,17.6,17.6,16.8,16.85,4756,20170811
506854,TANFAC IND.,56.05,57,53.25,54.85,9884,20170811
506858,GUJ.PETRO,18.95,20.7,18.9,20.7,97,20170811
506863,SWADESHI IND,6.85,6.85,6.85,6.85,14126,20170811
506879,GUJ.THEMIS.,40.5,43.7,40,41.75,3937,20170811
506910,JAYSN DYEST,67.45,68.9,65,68.9,7747,20170811
506919,MAKERS LAB.,75,78,75,76.3,1462,20170811
506943,J.B.CHEMICAL,282.45,302.9,281.1,293.6,13906,20170811
506981,BL.CHIP TEX,72.05,74.75,72.05,74,696,20170811
507180,KESAR ENT.,68.05,72.15,66.8,69.7,3096,20170811
507205,TILAKNAG IND,11,12.13,10.73,11.58,28163,20170811
507315,SAKTHI SUGAR,27,27.7,25.7,26.75,43365,20170811
507410,WALCHANDNGR,137,140,135.1,137.1,66361,20170811
507435,KHOD.INDIA,64.5,64.5,64.5,64.5,1,20170811
507438,IFB AGRO,388.5,401.8,379.05,397.35,1015,20170811
507442,DHARANI SUG,23.6,24.8,23,23.95,30594,20170811
507450,THIRU A.SUG.,54.5,56.95,52.2,55.05,5398,20170811
507458,UNITED BREWE,19.1,20,19.1,19.1,26336,20170811
507474,KOTHARI FERM,47.1,48,46,46.75,2148,20170811
507488,G.M.BREWERI,404.1,406.3,392,395.1,3156,20170811
507490,RANA SUGARS,7.63,8.09,7.61,7.92,193031,20170811
507498,PICCADILY SU,6.5,6.7,6.4,6.66,5965,20170811
507506,GIRDHAR. SUG,12.6,12.6,12.6,12.6,100,20170811
507508,RIGA SUGAR,18.95,18.95,16.3,17.85,3461,20170811
507514,SOM DISTILL.,135,139.3,131,135.7,24217,20170811
507515,CJ GELATIN,8.75,8.75,8.75,8.75,15,20170811
507525,AMRIT CORP,620,639,600,637.45,105,20170811
507526,ASSO.ALCOHOL,120,125.6,120,122.65,13124,20170811
507552,FOODS & INNS,975,1005,961,997.9,357,20170811
507580,IVP LIMITED,149,149,143.15,143.85,9914,20170811
507598,KLRF LTD,80.45,90,79,88,344,20170811
507609,OLYMPIC OIL,74.9,74.9,74.9,74.9,150,20170811
507621,MILKFOOD,196.8,204,196,197,185,20170811
507645,POLSON LTD.,17500,17800,16777.5,16778,58,20170811
507649,RASOI LTD.,40000,40000,37561,37561,10,20170811
507685,WIPRO LTD.,288.05,294.35,288.05,289.9,257674,20170811
507690,ORIENT BEVER,111.2,122.9,111.2,113.5,196,20170811
507717,DHAN AGRI,742.05,755.1,720.9,729.9,3028,20170811
507747,TTK HEALTHCA,700,701.95,688.05,694.7,312,20170811
507753,SREE.RAY.ALK,26,26.65,25.15,26.05,276606,20170811
507759,LIME CHEM.,28.4,28.4,28.4,28.4,1700,20170811
507779,KANPUR PLAST,119.5,120,112.2,113.75,10909,20170811
507785,TAINWALA CH.,75,79.6,71.1,76,16250,20170811
507789,JAGSON PHAR,28.05,30.75,28.05,30.5,8922,20170811
507794,KHAITAN CHEM,14.8,15.05,14.65,14.9,6809,20170811
507813,NATI. OXYGEN,39.6,41,34.3,40.05,1722,20170811
507815,GILLETTE (I),5095.05,5200,5001.55,5111.55,608,20170811
507817,WIRES FABRIK,105,109.9,102,102.2,430,20170811
507828,ANSAL HOUS.,20,21.4,19.5,21,27518,20170811
507836,MAC CHARLES,450,450,433,440.65,725,20170811
507864,PION INVEST,40,44,40,43,5070,20170811
507872,ASHNOOR TEX.,16,16,15.95,15.95,525,20170811
507878,UNITECH LTD,7.3,7.64,7.06,7.44,10269303,20170811
507880,VIP INDUS.,180,190,175.75,188.5,29627,20170811
507886,DHRUV ESTATE,31.2,31.2,31.2,31.2,4,20170811
507894,SCHABLONA (I,24.9,24.9,24.9,24.9,20,20170811
507910,FIBERWB IN,320,320,302.05,304.55,54435,20170811
507912,LKP FIN,96.2,105,96.2,103.1,3937,20170811
507944,BAJAJ STEEL,117.5,130,117.5,128.65,4200,20170811
507948,KEY CORP.LTD,18.1,18.1,18.1,18.1,200,20170811
507960,GUJ.HOTELS,125.2,128,125.2,126.05,75,20170811
507966,RAS RESORTS,45.3,45.3,45.3,45.3,10,20170811
507970,PARA. COSMET,40.25,40.25,38.25,38.25,100,20170811
507981,JINDAL HOTL,50,50,50,50,6,20170811
507998,SIMMONDS-MAR,76.1,78.75,73.5,75.05,3701,20170811
508136,BNALTD,208,208,202.1,205,370,20170811
508486,HAWKINS COOK,2683.3,2725,2656,2668.7,674,20170811
508494,WARREN TEA,101.25,109,101.25,105.7,945,20170811
508807,IST LTD.,910,945,900.1,900.1,1344,20170811
508814,COSMO FILMS,376.1,389,355,380.85,16691,20170811
508869,APOLLO HOSP.,1210.2,1236.95,1198.75,1216.25,5268,20170811
508905,SMIFS CAPITA,48.85,48.85,46,46,518,20170811
508906,EVEREST INDS,297.7,322.95,295.05,319.05,26867,20170811
508922,MSR INDIA,28.95,28.95,27,28.95,30295,20170811
508933,AYMSYNTEX,66.1,67.3,63.1,64.25,12527,20170811
508941,PANASON CAR,497.8,497.8,463.05,471.6,6586,20170811
508956,HB LEAS.PUB,1.9,1.9,1.9,1.9,336,20170811
508989,NAVNETEDUL,150,155.1,149.1,151.55,8727,20170811
508996,SATPROP LTD,4.65,5.5,4.65,5.11,3558,20170811
508998,STERL INTER,1.5,1.5,1.4,1.44,75693,20170811
509009,AUSOM ENT,30.9,30.9,27,29.95,2052,20170811
509020,RUCHI INFRA.,2.7,2.7,2.7,2.7,1000,20170811
509026,VJTFEDU,45.95,45.95,45.95,45.95,250,20170811
509048,LANCOR HOLDS,28,29.6,27,28.65,11762,20170811
509055,VISAKA IND.,435,450,405,440.2,51109,20170811
509077,PRESSMN,60.4,62,58.35,61.15,10103,20170811
509079,GUFIC BIO SC,65,69.8,64.25,68.35,27739,20170811
509084,PHOTON CAP,18.85,18.85,18.85,18.85,3243,20170811
509148,GOVIND RUBB.,21.55,22.25,21.35,21.6,42379,20170811
509152,GRPLTD,1326.4,1373.9,1301.1,1308,1430,20170811
509162,INDAG RUBBER,179,185,167.25,181.6,19047,20170811
509196,M.M.RUBBER,22.7,22.7,22.7,22.7,1250,20170811
509220,PTL LTD,40,40,38.2,39,4910,20170811
509243,TVS SRICHAKR,3325.95,3374,3261.1,3311.05,1130,20170811
509438,BENARES HOT,1120,1140,1100.1,1125.9,173,20170811
509472,CRAVATEX,400,400,362,389.9,868,20170811
509480,BERGE PAINT,244,246.2,231.95,238.35,178333,20170811
509486,CAPRIHANS,86,89,86,89,2624,20170811
509488,GRAPHITE IN.,235,241.85,227,235.3,176950,20170811
509496,ITDCEM,150.35,159.55,148.1,158.35,41573,20170811
509525,EMPIRE IND.,1936,1938,1853,1897.95,442,20170811
509546,GRAVISS HOSP,17,17.75,17,17.1,5600,20170811
509550,GAMMON INDIA,8.75,8.95,8.4,8.72,232391,20170811
509557,GARWARE WALL,870,885,855,867.3,1708,20170811
509567,GOA CARBON,260,267,253.65,259.4,12305,20170811
509631,HEG LIMITED,472,473.35,455,467.8,34881,20170811
509635,HIND.COMPOSI,510,546.95,510,540.1,1612,20170811
509675,HIL,952,1062.4,926.6,1025.7,6593,20170811
509692,IND.CARD,180,186.4,175.1,185.45,5402,20170811
509709,INT.CONVEYOR,21,23.35,20,22.5,2908,20170811
509715,JAYSHRE TEA,95,98,93.5,95.7,12163,20170811
509820,PAPERPROD,230.1,239.9,230.1,235.45,790,20170811
509874,SHALIMAR PAI,193.35,199.95,193.35,193.35,6432,20170811
509930,SUPREM IND,1041,1045.35,1024.5,1033.4,2734,20170811
509966,VST INDUS.,2726.75,2727,2610,2622.35,935,20170811
510245,SWASTI VINAY,3.94,3.94,3.03,3.59,67411,20170811
511034,JINDAL DRILL,153,158.4,151,153.45,2188,20170811
511066,SAKTHI FIN.,38.3,40,38,38.55,27633,20170811
511072,DEWAN H.FIN.,399,420.2,391.8,417,322227,20170811
511076,SAT IND LTD,23.6,23.6,22.45,23,18559,20170811
511108,SHIVA TEXYAM,342,350,330,345.45,2285,20170811
511116,QUADRANT,2.15,2.5,2.12,2.49,6410,20170811
511122,FIRST CUSTO.,25.5,25.5,25.5,25.5,1,20170811
511131,KAMAN HSG,13,13,13,13,200,20170811
511144,ASYAINFO,43,49.55,35.1,46.05,76291,20170811
511147,WALL ST.FIN.,27.25,27.25,25,25,12302,20170811
511196,CANFIN HOMES,2800,2904.8,2720,2886.05,21439,20170811
511208,IL & FS INVE,14.9,15.35,14.45,14.95,129315,20170811
511218,SHRIRAM TRAN,920,958.2,897.55,953.05,59835,20170811
511243,CHOLAFIN,1144.3,1158.75,1107.1,1146.25,6813,20170811
511288,GRUH FINANCE,464,478.7,452,466.15,24415,20170811
511333,VLS FINANCE,62.9,62.9,57.5,58.7,25094,20170811
511377,MEHTA I.FIN,4.23,4.23,4.23,4.23,100,20170811
511389,VIDEOCON IND,19.7,19.7,18.5,18.5,267288,20170811
511411,SHRISTINFRA,283,305,282.9,299.9,468,20170811
511413,CREST,152,163.35,152,159.95,282,20170811
511431,VAKRANGEE,446.1,448.45,441,442.3,129653,20170811
511447,SYLPH TECH,6.14,6.14,6.14,6.14,610,20170811
511473,IND.BANK MER,16.3,16.3,15.3,16,6089,20170811
511493,VCK CAPITAL,0.73,0.73,0.73,0.73,1,20170811
511501,BHARAT BHUSH,18,18.05,17,17.1,3043,20170811
511505,CAPITAL TRUS,430,474.7,430,455.8,2063,20170811
511509,VIVO BIO TEC,59.2,65.4,59.2,64,182,20170811
511523,VEERHEALTH,10,10,10,10,3320,20170811
511533,SAHARA HOUSG,67,70,66.05,66.25,1489,20170811
511543,GSB FINANCE,10.15,10.15,10.15,10.15,1,20170811
511551,MONARCH,68.4,69.6,65.3,67.65,36597,20170811
511557,PRO FIN CAP.,206,206,206,206,1,20170811
511559,TIMES GUARAN,36.75,36.75,34.25,34.25,1566,20170811
511577,SAVANI FIN.,12.48,12.48,12.48,12.48,1,20170811
511589,AVONMORE,14.85,17,14.85,16,1160,20170811
511593,LIBORD FIN,9.5,9.5,9.5,9.5,1000,20170811
511605,ARIHANT CAP.,78.25,80.95,76,80.35,12397,20170811
511609,ISL CONSULT,19.2,19.3,19,19,58500,20170811
511611,DCM FINANCIA,2.64,2.64,2.64,2.64,3426,20170811
511626,R R FINANCE.,11.1,11.65,11.1,11.65,136,20170811
511630,SAMBHAAV MED,10,12.1,10,10.81,66884,20170811
511642,WISEC GLOBAL,6.43,6.43,6.43,6.43,5,20170811
511658,NETTLINX LTD,106,106,94.15,99.95,13530,20170811
511676,GIC HOUSING,471.85,488.5,465.3,474.6,22229,20170811
511688,MATHEW EASOW,18.9,18.9,18.9,18.9,100,20170811
511706,ACTION FIN.,8.63,8.63,8.63,8.63,10,20170811
511714,NIMBSPROJ,80.85,80.85,80.85,80.85,10,20170811
511724,BAID LEASING,95,95.25,90.75,92,2417,20170811
511726,VIPUL LTD,82,82.4,74.5,79.8,531285,20170811
511730,TRC FINAN.SE,6.71,6.71,6.71,6.71,1000,20170811
511736,USHDEV INTNL,3.87,3.87,3.87,3.87,4101,20170811
511738,MEHTA SECUR.,6.65,6.65,6.65,6.65,100,20170811
511742,CHOKHANI SEC,24.75,24.85,24.75,24.85,400,20170811
511754,SHALIB.FINAN,104,104,98,103.75,885,20170811
511764,UPASANA FIN.,36.7,36.7,36.7,36.7,398,20170811
511766,MUTHOOT CAP,477.1,503.65,468,496.2,907,20170811
511768,MASTER TRUST,34.5,37,34.5,36.9,550,20170811
512018,CNI RES LTD,2.26,2.47,2.26,2.3,6710,20170811
512047,ROYAL IND,1.59,1.63,1.59,1.59,3780,20170811
512068,DECCANGOLD,41.95,42.15,40.3,40.6,92841,20170811
512070,UPL,821.3,828.6,795,814.65,101183,20170811
512093,CRANES SOFTW,1,1.03,0.95,0.97,39894,20170811
512161,8KMILES,498.2,498.95,480,488.75,13480,20170811
512175,VAMA INDS,25.4,26.95,25.4,26.55,20051,20170811
512179,SUNTECK REAL,235,252.1,214,248.85,190846,20170811
512217,PRISM MEDI,34.95,38.75,34,36,4482,20170811
512237,JAI CORP LTD,71.5,71.7,68.05,69.9,203626,20170811
512247,ASHIRWAD CAP,2.75,3.05,2.7,2.71,31979,20170811
512257,SVARTCORP,4.4,4.4,3.76,4.11,51480,20170811
512267,MEDIA MATRIX,5.33,6.4,5.33,5.78,8333,20170811
512289,SHIRPUR GOLD,137.35,141,132,134.2,29588,20170811
512296,BHAGYA INL,21.5,22.25,21.5,22.2,3892,20170811
512297,SHANTAI,180.25,180.25,175,176.15,1293,20170811
512299,STERL.BIOTEC,3.4,3.84,3.35,3.68,54923,20170811
512301,CHAMBAL BREW,7.34,7.34,7.34,7.34,51,20170811
512344,ARAVALI SEC.,2.12,2.12,2.12,2.12,50,20170811
512369,ENNORE COKE,2.62,2.62,2.62,2.62,1355,20170811
512393,SHARDUL SECU,41.35,41.35,39.3,39.3,300,20170811
512437,APOLLO FIN I,11.95,11.95,11.95,11.95,794,20170811
512449,SVC RES,9.98,10.4,9.98,10.4,150,20170811
512453,SHRI JAGDAMB,721.1,721.1,721.1,721.1,5,20170811
512455,LLOYDS MET E,15.8,16,15.05,15.2,35255,20170811
512493,GARNET INTL,607,630,590,596.6,32705,20170811
512519,DONEAR IND.,57,57.9,52.25,54.95,16150,20170811
512527,SUPER SAL IN,600.05,616.7,600,605.85,726,20170811
512529,SEQUENT,110.4,114.15,109,109.95,25537,20170811
512531,STC INDIA,154.1,154.1,145.55,147.05,52887,20170811
512559,KOHINORFOODS,61,61.7,59.6,60.15,14038,20170811
512573,AVANTI FEEDS,1586,1693.7,1441.1,1645.1,56193,20170811
512579,GUJ.NRE COKE,1.8,1.8,1.74,1.74,321339,20170811
512587,ZODIAC JRD,41.95,41.95,41.95,41.95,742,20170811
512589,SITA ENTER.,26.7,26.7,26.7,26.7,402,20170811
512597,KEYNOTE CORP,57.9,57.9,52.4,57,1553,20170811
512599,ADANI ENTER,112.2,115.75,107,113.75,786158,20170811
512604,HARIA EXPORT,3.09,3.09,3.09,3.09,500,20170811
512608,BHANDARI HOS,2.05,2.14,2.02,2.05,131737,20170811
512624,REGENTRP,2.72,2.72,2.71,2.71,2800,20170811
512626,ORBIT EXPORT,135.5,141.55,135.4,139.15,3967,20170811
512634,SAVERA IND,70,70.5,65.1,65.65,2754,20170811
513005,VBC FERRO,39.6,39.6,39.5,39.6,88,20170811
513010,TATA SPONGE,788,803.05,770,791.9,34705,20170811
513023,NAV BHAR VEN,118.6,126.7,118.1,125.3,46485,20170811
513043,REMI EDEL,39.85,39.85,39.85,39.85,7,20170811
513059,G.S.AUTO INT,12.1,13,11.3,12.45,6359,20170811
513063,TRANSFREIGHT,9.5,9.5,8.71,8.71,2815,20170811
513097,SHIV.BIMETAL,62.5,64.45,61.65,64.15,24489,20170811
513108,GANDHI SP.TU,314,324,280,285.3,6411,20170811
513117,AMFORGE IND.,5.05,5.21,5.05,5.21,618,20170811
513121,ORICON ENT,53.05,55.75,52.7,54.55,165863,20170811
513142,BALASORE,44.95,46.95,42.9,45.9,222615,20170811
513149,ACROW INDIA,152,152,152,152,10,20170811
513151,STI INDIA LT,12.75,14.05,12.75,14,110,20170811
513179,NAT STL AGRO,24.3,25,23.65,23.8,18000,20170811
513216,UTTAM GALVA,25.85,25.85,23.65,24.1,50331,20170811
513228,PENNAR STEEL,48.8,51,46.85,49.1,170782,20170811
513250,JYOTI STRUCT,8.4,8.4,8.4,8.4,82143,20170811
513252,JAY USHIN,325.6,340.1,325.6,340.1,161,20170811
513262,ST.STR.WHEEL,800,814,777,804.5,2090,20170811
513269,MAN IND.(I),77.1,83.45,73.55,81.65,194390,20170811
513295,RUCHI STR AL,1.99,1.99,1.99,1.99,500,20170811
513303,MODERN STEEL,13.44,13.44,12.18,12.2,12887,20170811
513307,SYNTHIKO FOI,28.55,28.55,28.55,28.55,1,20170811
513335,METALFORGE,29,29.9,27.7,28.4,23157,20170811
513349,AJMERA,180,184.95,175,179.15,21558,20170811
513353,COCHIN MIN.,77,84.95,77,84.35,25065,20170811
513361,ISW LTD,3.12,3.25,2.91,3.02,359977,20170811
513369,RAJKUMAR FRG,45,45,43.5,43.5,800,20170811
513375,CARBORUNDUM,322,334,320.8,329.2,133727,20170811
513377,MINERAL&METL,55,56,53.55,54.15,244928,20170811
513401,ASHIANA ISP.,25.6,25.6,25.6,25.6,10,20170811
513414,SMPL,1.6,1.69,1.6,1.64,26850,20170811
513434,TATA METALIK,605,632.95,585,624.55,52522,20170811
513436,SHAH ALLOYS,17.55,18.75,17.55,18.55,3426,20170811
513446,MONNETISPA,26.75,30.1,25.95,29.35,49438,20170811
513456,KANISHK ST.,7.5,7.5,7.5,7.5,500,20170811
513472,SIMPLEX CAST,103,113.9,103,110,534,20170811
513507,GUJ.CONTAIN.,12.45,12.45,12.45,12.45,500,20170811
513509,KALYANI FORG,303,303,302.65,302.65,2487,20170811
513511,PANCH.STEEL,50,56.9,47.6,52.75,15678,20170811
513515,S.R.INDUS.,9.2,9.25,8.76,9.25,18676,20170811
513517,STEELCAST,82,102,82,99.25,19669,20170811
513519,PITTI LAMIN.,48.1,49,46.5,48.6,6415,20170811
513528,GLITTEK GRAN,2.06,2.07,2.06,2.07,1000,20170811
513532,PRADEEP MET.,66,69.45,64,64.35,2613,20170811
513534,VARDHMAN IND,28.85,28.85,27,27.1,8558,20170811
513554,MAHA STEEL,80,85.9,75.05,84.9,263463,20170811
513597,SURANA INDS,3.43,3.43,3.43,3.43,6950,20170811
513599,HIND.COPPER,60.5,60.7,59.25,59.8,158146,20170811
513605,SRIPIPES,345,365.1,334,348.4,23264,20170811
513642,AXEL POLYMER,12.44,13.74,12.44,13.74,3147,20170811
513683,NLCINDIA,95,95.95,93.25,94.75,35892,20170811
513687,SPECTRA IND.,18,18,18,18,342,20170811
513691,JMT AUTO LTD,4.3,4.39,4.15,4.23,210295,20170811
513693,KIC METALIKS,118.35,118.35,118.35,118.35,1,20170811
513699,SOLID STONE,99.25,99.25,99.25,99.25,2500,20170811
513709,SHILP GRAVUR,125,134.95,119.2,129.05,21096,20170811
513713,WHITEORG,45.4,47.6,45.4,45.85,15301,20170811
513729,ARO GRANITE,62,62,59.25,59.4,12906,20170811
514010,HIM.FIBRES,7.76,7.76,5.52,6.86,66855,20170811
514030,DEEPAK SPINN,79,79.45,78.1,78.1,4058,20170811
514034,JBF IND.LTD,155,165,150.2,160.8,123092,20170811
514036,LOY.TEX MILL,666,689.5,617,680,139,20170811
514043,HIMAT.SEIDE,293.5,322,290.5,310.45,24834,20170811
514045,BSL LTD.,56.55,60.4,55.2,58.2,4875,20170811
514087,PBM POLYTEX,90,97.9,90,91.05,3470,20170811
514113,ADHINATH TEX,4.8,5.15,4.8,4.8,601,20170811
514128,KONARK SYN.,17.07,17.07,15.47,16.5,141,20170811
514138,SURYALATA SP,123,147.6,123,128.7,26,20170811
514142,TT LTD.,67.1,72.15,67.1,69.95,2715,20170811
514162,WELSPUN (I),70,73.8,68,69,119726,20170811
514165,IND.ACRYLICS,15.9,15.9,15.05,15.3,151260,20170811
514167,GANESH ECOSP,319.05,334,319.05,331.7,4916,20170811
514171,CEETA IND.,12.85,12.85,12.85,12.85,100,20170811
514175,VARDHMAN POL,37.4,39.65,37,39.3,17140,20170811
514183,BLA ROS IND,22,23.3,22,22.55,2475,20170811
514211,SUMEET INDS.,28.3,29.75,25.6,28.45,159122,20170811
514215,BINNY LTD.,227.95,235,213.05,221.05,2328,20170811
514234,SANGAM INDIA,250.4,257.85,245,256.7,520,20170811
514266,ZENITH FIBRE,108,114.85,105,112.25,3165,20170811
514274,AARVEE DENIM,41.3,41.65,36,36,51226,20170811
514286,ASHIMA LTD.,21.2,23.4,19.6,22.05,303967,20170811
514300,PIONEER EMB,37.5,37.95,35.75,37.35,15364,20170811
514302,VIPPY SPIN.,46.95,46.95,41,42.75,3550,20170811
514316,RAGHUVIR SYN,95,95,93.95,93.95,100,20170811
514318,JATTAINDUS,28.05,28.05,25.55,25.55,1000,20170811
514322,KAMADGIRI,68.05,71.5,68,69.55,2592,20170811
514326,PATSPIN INDI,22.1,23,20.2,22,51779,20170811
514332,NEOINFRA,48.3,48.3,48.3,48.3,3,20170811
514348,WINSOME YRN,2.07,2.07,2.02,2.02,2754,20170811
514354,PREMIER POLY,28.05,28.05,28.05,28.05,100,20170811
514366,CITIZEN YARN,0.43,0.43,0.43,0.43,50,20170811
514394,AJIL,66,67.9,66,66.5,2509,20170811
514400,GARWARE SYN.,7.84,7.84,7.84,7.84,700,20170811
514412,SARUPINDUS,76,76,76,76,1793,20170811
514418,MANORG,71.75,75.95,67.5,75.85,27575,20170811
514428,HINDU.ADHESI,71,72,64,66.6,590,20170811
514442,SRI KPR IND,26.2,26.2,23.9,25,803,20170811
514450,MAHA.RUBTECH,47,52.8,45.5,49.9,3192,20170811
514460,OSWAL YARNS,2.97,2.97,2.97,2.97,100,20170811
514470,WIMSOME TEXT,64.5,71.7,61.3,68.3,23910,20170811
514474,FAIRDEAL FIL,30.05,31.85,26.75,29,5534,20170811
515018,REG.CERAMIC,5.7,5.75,5.6,5.67,1200,20170811
515030,ASAHI IN.GLA,283,286.2,273.25,284.4,6549,20170811
515037,MURD.CERAM,35.5,38.25,34.2,36.5,32603,20170811
515043,SAINT-GOBAIN,45,45.65,43.1,44.65,84234,20170811
515055,ANANTRAJ,51,53,49.05,51.4,285662,20170811
515059,MADHUS.IND.,18.4,19.35,18.4,18.75,1400,20170811
515085,RESTILE CER.,5.13,5.13,4.7,4.74,2798,20170811
515093,MADHAV MARB.,55,57,53.35,56.45,2068,20170811
515127,RAMMAICA (I),12.8,12.8,12.8,12.8,42600,20170811
515145,HIND.NAT.GLS,77.35,84.75,77.35,84.05,20434,20170811
515147,HALDYN GLASS,38,38.2,37,37.75,62039,20170811
516003,SARDA PLY.,144,157,143.3,145,9583,20170811
516007,MANGALAM TIM,26.9,27.85,26.2,27.15,8515,20170811
516016,SHREYANS IND,146.95,160,143.7,148.05,20943,20170811
516022,STAR PAPER,170.4,176,167,171.2,17031,20170811
516030,YASH PAPERS,26.4,28,25,26.4,80552,20170811
516064,ARROWGREEN,488.5,547.6,488.05,536.55,6338,20170811
516072,VISHNU CHEM,255,258.25,245,251.95,4010,20170811
516082,N.R.AGARWAL,250.95,259.9,245.2,251.25,11115,20170811
516086,SH.RAJES.PAP,8.43,9.3,8.42,9.3,7249,20170811
516092,PUDMJEE IND,10.14,11.5,10.14,11.5,10146,20170811
516106,SH.KARTHIK P,13.9,13.9,12,12.02,1064,20170811
516108,S.I.PAPER,99,99.9,97,97,1202,20170811
516110,SCANDENT,18.75,18.75,18.35,18.35,274,20170811
517015,VINDHYA TELE,995,1031.65,971.1,1023.45,28115,20170811
517035,RUTTONSHA IN,52,58.9,46,55.5,4945,20170811
517041,ADORWELDING,362.6,379.9,345,360.65,444,20170811
517059,SALZER ELEC,181.2,181.2,175,177.1,4240,20170811
517063,JETINFOTRAN,54.8,54.8,50,50.5,2830,20170811
517080,HIGHGROUND,8.5,8.73,8,8.52,111583,20170811
517096,APLAB LTD.,22,24,22,23,440,20170811
517119,PCS TECH,21.5,24,20.4,20.5,2480,20170811
517140,MOSER BEAR,4.25,4.54,4.21,4.4,149014,20170811
517146,USHA MART.LT,18.9,19.4,18.25,18.95,142601,20170811
517164,ZENITH COMP.,1.15,1.15,1.15,1.15,2000,20170811
517166,SPEL SEMICON,10.7,11.45,10.6,11.17,24790,20170811
517168,SUBROS LTD.,225,234,215.35,218,12900,20170811
517174,HONEYWELL,12350,12845,12350,12673.35,141,20170811
517206,LUMAX IND,1297.6,1331,1275.5,1310.75,1042,20170811
517214,SPICEMOBI,17.35,17.35,17.35,17.35,749,20170811
517224,SUJANA INDUS,0.92,0.99,0.92,0.96,49954,20170811
517228,TREND ELECT,10.07,10.1,10.07,10.07,713,20170811
517236,CALCOM VISIO,5.75,5.75,5.75,5.75,33579,20170811
517246,BCC FUBA,10.25,10.25,10.25,10.25,680,20170811
517258,PRECISION EL,31.1,33.6,31.1,33.6,10360,20170811
517271,HBL P SYS,43.05,44.8,42.75,43.55,60409,20170811
517296,PHOENIXLL,200,200,190,196.85,3415,20170811
517300,GUJ.IND.POW.,122,122,111.6,114.4,34109,20170811
517330,CMI LTD.,202,212.6,193.95,196.1,5362,20170811
517334,MOTHERSON SS,308,327,305.4,323.85,148877,20170811
517344,MINDTECK (I),69,71.65,66,67.55,8182,20170811
517354,HAVELLSINDIA,460,469.45,453.35,458.8,76919,20170811
517370,INCAP LTD.,53,53.65,49.75,53.25,11342,20170811
517372,GUJ.INTRUX,63.3,68.8,63.15,68.8,125,20170811
517380,IGARSHI MOT,971.7,1015,959.25,986.75,3914,20170811
517385,SYMPHONY,1202.05,1240,1153.75,1215.4,7353,20170811
517393,VINTRON INF.,0.5,0.5,0.5,0.5,500,20170811
517411,SHYAM TELEC.,14.25,15.7,14.25,15.45,113,20170811
517415,LEE&NEE SOFT,2.3,2.36,2.25,2.36,11320,20170811
517417,PATEL AIRTEM,180,184,172.2,178.95,6605,20170811
517421,BFLYGANDHI,167,167,157.1,158.85,2134,20170811
517437,DUTRON POLY.,141.9,141.95,141.9,141.95,225,20170811
517447,R.S.SOFTWARE,64,64,60.35,61.1,26763,20170811
517449,MAGNA ELECTR,160.2,166.95,158.5,159.15,2932,20170811
517463,LINAKS MICRO,0.46,0.46,0.46,0.46,125,20170811
517467,MARSONS,7.2,7.55,6.27,7.22,153594,20170811
517477,ELNET TECH.,113,123.5,113,118.3,5418,20170811
517481,ARTECH POWER,6.22,6.22,6.22,6.22,15,20170811
517498,WEBELSOLAR,108.95,110.95,105,108.9,36672,20170811
517500,ROTO PUMPS,93.05,102.75,93.05,102.25,32807,20170811
517506,TTK PRESTIGE,6133.95,6340,6101,6246.3,1415,20170811
517514,DHINDIA,21,21.8,20,20.95,2880,20170811
517518,LEEL,179,179,168,169.3,32977,20170811
517522,RAJ GLO WIR,555,576,523,552.5,1886,20170811
517530,SURANATP,4.8,4.8,4.52,4.56,3833,20170811
517536,ONWARD TECHN,84.1,95.5,84.1,91,19851,20170811
517544,CENTUM ELEC,578,604,578,588,1095,20170811
517548,STARLITE COM,47.95,49.9,47,49.1,114300,20170811
517554,NHCFOODS,10.61,12.79,10,11.47,32019,20170811
517556,PVP VENT LTD,4.61,4.85,4.61,4.76,81696,20170811
517562,TRIGYN TECH,89.3,98.55,89.3,97.1,17507,20170811
517569,KEI INDUST.,215,215,206.75,209.7,46839,20170811
517571,IMPPOWERS,79.5,84.85,73.4,80.3,2591,20170811
518011,KEERTHI,155,155,147.5,154.95,703,20170811
518029,GUJ.SIDH.CEM,24.75,25.6,23.55,24.2,29294,20170811
518091,ANJANI PORTL,194.55,208,192,203.05,1415,20170811
519003,MODINATURAL,137,140,137,140,786,20170811
519031,SHAH FOOD(P),76.05,81,76.05,81,250,20170811
519091,TASTY BITE,4800,5263.9,4800,5146.05,630,20170811
519105,AVT NATURAL,36.8,36.8,34.4,35.2,47464,20170811
519126,HIND.FOODS,151.4,184.9,151.4,184.9,1362,20170811
519136,NAHAR INDUST,92.9,95.7,88,94.95,15201,20170811
519152,VADILAL ENT,760,760,760,760,3,20170811
519156,VADILAL IND,834.05,864,799.95,856.6,5369,20170811
519183,ADF FOODS LT,187,223.6,187,216.3,94257,20170811
519216,AJANTA SOYA,36.25,38.85,35.8,36.3,8521,20170811
519224,WILLIAM.MAGO,70.1,70.1,67,67.05,1060,20170811
519248,JVL AGRO,20,20.2,19.1,19.4,92287,20170811
519260,SANWARIA AGR,7,7,6.5,6.59,1049119,20170811
519262,PRIMA AGRO L,14.46,14.46,14.29,14.46,8993,20170811
519287,MODERN DAIRI,11.4,11.5,10.6,11.01,31686,20170811
519295,BAMBINO AGRO,175,175,168,175,408,20170811
519307,VIKAS WSP,10,10.8,9.8,10.55,261178,20170811
519359,POONA DAL,69.8,69.8,69.8,69.8,3124,20170811
519383,ANIK INDS,27.6,29,26.85,28.9,7691,20170811
519421,KSE LIMITED,1301,1350,1290,1334.45,1553,20170811
519457,VIRAT CRANE,37,37.25,35,35.05,1245,20170811
519475,CHORDIA FOOD,142.35,142.35,128.85,131.65,1787,20170811
519483,TAI INDUST.,18.2,18.3,18.2,18.3,346,20170811
519491,OCEAN AGRO,29.1,29.7,28.3,29.7,927,20170811
519494,N K INDUST.,48.5,49,46.15,47.95,2500,20170811
519532,ASIAN TEA,15.4,17,15.4,15.4,3086,20170811
519552,HERITGFOOD,1050,1230,1050,1217.5,3935,20170811
519560,NEHA INTER.,5.31,5.88,5.31,5.64,24287,20170811
519566,SIMRAN FARMS,77.6,80.7,77.6,80.7,26313,20170811
519570,LAKSHMI OVER,35.95,35.95,34.1,34.75,37724,20170811
519588,DFM FOODS,1425.55,1425.55,1380,1402.85,2535,20170811
519600,CCL PRODUCTS,270,281,253.45,279.85,14433,20170811
519602,KELLTONTEC,87,92,87,89,13145,20170811
519612,MAHAAN FOODS,15.2,15.2,15.2,15.2,16,20170811
520008,RICO AUTO,68,69.1,62.25,67.45,374291,20170811
520021,OMAX AUTOS.,64.25,66.5,62.9,65.25,3141,20170811
520043,MUNJAL SHOWA,205.45,220,205.45,210.25,13070,20170811
520051,JAMNA AUTO,260,263,253.05,256.85,77631,20170811
520056,SUNDAR.CLAY,4214.95,4353.95,4051,4240.85,225,20170811
520057,SONA KOYO ST,100.1,107.95,97.5,103.85,145182,20170811
520059,MUNAUTO,61.25,64.8,59.2,62.6,33209,20170811
520066,JAYBH.MARUTI,499,531.55,476.45,515.5,28649,20170811
520073,RACLGEAR,51.35,56,51,53.9,18264,20170811
520075,SAMKRG PIST.,243,254.9,227.6,250.25,14820,20170811
520077,AMTEK AUTO,25,25.2,23.1,24.3,639879,20170811
520086,SICAL LOG,235.1,245.5,232.1,237.35,4952,20170811
520111,RATNAMNI MET,800,830,791.65,819.85,2932,20170811
520113,VESUVIUS IND,1265.15,1329,1265.15,1312,846,20170811
520119,AUTOMOTIVE S,65.25,69.8,65,67.65,6045,20170811
520121,ARCEE INDUST,2.33,2.33,2.33,2.33,500,20170811
520123,ABC INDIA,105.9,105.9,102.85,102.85,150,20170811
520127,BALURGHAT TE,5.19,5.19,4.94,4.94,32317,20170811
520141,SIBAR AUTO,13.8,13.8,13.8,13.8,20,20170811
520151,SHREY SH LOG,300,300,292,294.55,8099,20170811
520155,STARLOG,55.05,56.95,55.05,56,1045,20170811
521014,EUROTEX IND,41.95,41.95,36.15,39.05,541,20170811
521016,INDO COUNT,129,134,107.35,115.3,744127,20170811
521018,MARAL OVERS,33.8,34,32.5,32.55,8764,20170811
521030,NAKODA,0.33,0.33,0.33,0.33,1000,20170811
521034,SOMA TEXTILE,9.15,12.95,9.15,11.29,4115,20170811
521062,OCTAVE,1.81,1.81,1.81,1.81,2500,20170811
521064,TRIDENT,79,79,74.9,75.2,229740,20170811
521070,ALOK INDS.,2.78,2.9,2.76,2.78,1896542,20170811
521082,SPENTEX INDS,3.7,4.1,3.7,4.05,12300,20170811
521097,AMARJOTHI SP,211.25,231,208,225.7,9855,20170811
521105,OLYMPIA IND.,260.15,276,260.15,275.1,895,20170811
521109,NAGREEKA EXP,28,28,28,28,15,20170811
521113,SUDITI IND.,83.5,83.5,73,75,61829,20170811
521141,ADITYA SPIN.,8.8,9,8.6,8.64,181,20170811
521149,PRIME URBAN,28,28,25.3,26.2,4930,20170811
521151,DHANLXMI FAB,36.75,40.45,36.75,40.45,540,20170811
521161,SRI LAK.SAR.,38.05,38.05,38.05,38.05,1,20170811
521163,ZODIAC CLOTH,187.25,194.85,187.25,187.6,131,20170811
521167,FRONT BUSS,7.87,7.87,7.2,7.2,6,20170811
521180,SUPER SPIN.,14.95,16.35,14.05,15.9,70374,20170811
521182,SEASONS FUR.,6.46,6.46,6.46,6.46,1550,20170811
521194,SIL INVEST,160,160,159,159,1398,20170811
521200,SURYLAK.COTT,95.65,99.4,95.65,98.65,1691,20170811
521206,SAMTEX FASH.,5.05,5.05,5.04,5.04,33561,20170811
521220,DAMOINDUS,79.1,80.95,76.5,79.8,7407,20170811
521226,UNI ROYAL IN,7.9,7.9,7.47,7.47,1450,20170811
521234,SRI NACHAMAI,21.25,21.25,21.25,21.25,2300,20170811
521240,SAMBANDAM SP,140,142.7,122.2,139.9,3066,20170811
521242,KANDAGIRI SP,43.65,43.65,43.65,43.65,82,20170811
521248,KITEX GARMEN,231.2,232,215.8,228.85,21164,20170811
522001,CRANEX LTD.,15,15,14.55,14.65,1200,20170811
522004,BATLIBOI LTD,24,25,23.5,23.9,9221,20170811
522005,AUSTIN ENGG.,64.9,65,63,63.3,4217,20170811
522014,UNITED DRILL,230.15,243,230.15,230.15,500,20170811
522017,FLUIDOMAT,178.05,185,176,183,2863,20170811
522029,WINDSOR MACH,52.3,53.75,52,52.75,3347,20170811
522034,SHANTHI GEAR,128.3,132,128.3,131.15,6221,20170811
522064,HONDA SIEL,1371,1419.8,1355.5,1401.3,1165,20170811
522073,HITECHGEAR,327.9,341.3,322,330.05,4768,20170811
522074,ELGI EQUIP,219.1,223.7,217.25,220,1813,20170811
522085,STONE INDIA,49,51,48.1,50.35,17116,20170811
522101,KILBURN ENGG,55.55,59,54.5,56.35,25265,20170811
522105,BIRLA PRETEC,3.5,3.91,3.18,3.47,20354,20170811
522108,YUKEN INDIA,1750,1875,1750,1870.7,1104,20170811
522113,TIMKEN (I),675,696.2,666.05,677.9,1330,20170811
522122,VOITH PAPER,760,769.55,742.6,742.6,3979,20170811
522134,ARTSON ENG,52,54,50.2,53.05,4367,20170811
522152,SOLITAIR MC,38,46.5,36,45,2544,20170811
522163,DIAMONPOWER,22.15,22.15,20.25,21.65,52987,20170811
522165,INDSIL HYD,73.5,77,73.5,76.4,4555,20170811
522183,ITL INDUSTRS,117.9,121,110,120,10911,20170811
522195,FRONTIER SPR,69.75,71.9,69.75,70.3,7525,20170811
522205,PRAJ IND.LTD,69.05,69.8,63,66.25,94575,20170811
522207,RASANDIK ENG,128.1,139.9,128,132.3,2780,20170811
522215,SWISS GLASS,150,164.55,150,164.05,4950,20170811
522217,GUJ APOIND,170,181,170,180.4,4100,20170811
522229,TANEJA AERO.,50.2,53.5,50.15,52.65,51004,20170811
522231,CONART ENG.,43,45.45,42,44.35,2574,20170811
522241,M.M.FORGINGS,547.75,574.9,547,563.7,717,20170811
522249,MAYUR UNIQ.,315,342.05,315,326.9,205134,20170811
522251,CENLUB INDUS,50,50,48.45,49.3,611,20170811
522257,RAJOO ENGIN.,27.75,28.6,26.1,27.85,127940,20170811
522261,DOLPHIN OFF.,77,77.95,72.8,75.35,21287,20170811
522263,JMC PROJECTS,329.15,350.1,327,337.3,9467,20170811
522267,VEEJAY LAKSH,49.9,53.5,48.7,51.65,2750,20170811
522273,AHMED.STEEL,21.8,21.8,21.8,21.8,158,20170811
522275,GET&D,370.05,391.5,363.9,387.2,25305,20170811
522281,RAM RAT.WIRE,135,142,133,139.75,11317,20170811
522285,JAY NECO IND,7.4,7.83,7.15,7.35,22055,20170811
522287,KALPA.POWER,338,346.25,338,342.85,2551,20170811
522292,CHANDNI TE,23,25,23,25,4500,20170811
522294,T & I GLOBAL,41.3,48.45,41.3,46.1,787,20170811
522295,CONTROL PRNT,380,400,360,389.65,5174,20170811
522650,BEMCO HYDRAU,161,161,153.2,155.9,106,20170811
523007,ANSAL BUILD.,77,83.85,76.05,78.75,8190,20170811
523011,WEIZMANN LTD,35.55,36.7,35.35,35.4,3370,20170811
523019,B.N.RATHI SE,28.1,31.6,28.05,29.65,9899,20170811
523021,RISHITECH,64.5,68.75,64.4,65.5,18387,20170811
523023,SINCLAIR HOT,310,310,281,294.4,16509,20170811
523025,SAFARI IND.,1360,1400,1350,1362.95,218,20170811
523054,BIN.TEX.PR(P,612.05,612.05,612.05,612.05,2,20170811
523100,COSMO FERR.,24,24,22,23.15,400,20170811
523127,EIH ASSO.HOT,325,325,315,316.15,96,20170811
523144,MEDI CAPS,21.5,24,21,21.9,7166,20170811
523151,OTCO INTERN.,24.05,24.05,24.05,24.05,50,20170811
523160,MORGAN CRU,1080.1,1080.1,1026.1,1026.1,573,20170811
523204,ABAN OFFSHO,165.8,166,161.1,162.65,111033,20170811
523207,KOKUYOCMLN,87.7,91,85,90.35,22348,20170811
523222,SRM ENERGY,4.9,4.9,4.9,4.9,100,20170811
523229,BHARAT SEATS,108.1,124,103.4,111.1,73474,20170811
523248,MACHINO PLAS,235,235,210.3,224.85,1420,20170811
523260,PEARL POLYME,29.6,31.15,29.45,30.35,7307,20170811
523261,VENKEY'S (I),1790,1790,1601.15,1709.05,56267,20170811
523269,ADVANI HOTEL,56.1,56.1,54.05,55.7,2540,20170811
523283,SUPER HOUSE,142,145,140.45,143.35,4301,20170811
523289,RAMA VISION,8.07,8.07,8.07,8.07,300,20170811
523301,TCPL PACK,615,633,600,607.5,8553,20170811
523319,BALMER LAWRI,226.65,229.6,220,226.95,27754,20170811
523323,KOVAI MEDI.,1280.7,1339,1250.3,1296.85,416,20170811
523329,ELDECO HOUS.,855,937,832,879.6,1585,20170811
523367,DCMSHRIRAM,358,379.2,354.05,369.15,29076,20170811
523369,DCM SHR.IND,302,323.9,300,319.35,15509,20170811
523371,MAWANA SUGAR,86.1,95,84.5,89.65,161931,20170811
523384,MAH.RAS.APEX,60.65,60.65,60.65,60.65,364,20170811
523385,NILKAMAL L,1553.9,1587.7,1525.45,1565.4,6755,20170811
523391,NAHAR POLY,50,52.7,49.1,52.6,9117,20170811
523395,3M INDIA LTD,12970.55,13850,12960,13548.15,735,20170811
523398,JCHAC,1890,1930,1875,1916.1,377,20170811
523405,JM FINANCIAL,116.8,120.35,112.4,117.45,198764,20170811
523411,ADCINDIA,206,222.5,201,219,943,20170811
523445,REL INDL INF,400,406.5,392,397.7,75738,20170811
523457,LINDEINDIA,400,414,400,412.3,3539,20170811
523483,PACIFIC IND.,135.05,144,135,135.9,585,20170811
523523,RAINBOW PAP.,3.7,4.08,3.7,3.71,55368,20170811
523537,APM INDUS.,52,56.6,52,55.8,8006,20170811
523539,PRECISION WR,132.85,137.7,128.2,133.2,13525,20170811
523550,KRYPTON IND,10.16,11.07,10.16,10.59,15700,20170811
523574,FEL,35.9,36.6,34.25,35.7,203913,20170811
523586,IND.TONERS,274,281.95,260.35,276.9,15246,20170811
523592,JENSON &NICH,7.9,8.49,7.11,8.29,41125,20170811
523594,KUNSTSTOFFE,24.6,24.6,24.6,24.6,2,20170811
523598,SHIPP.CORPN,80,84.1,80,82.2,406872,20170811
523606,SIKA INTER.,168,170,157,170,302,20170811
523610,ITI LTD.,75,83.5,73.15,80.2,279656,20170811
523618,DREDGING COR,562.5,569.1,542,548,19418,20170811
523620,PHARMASIA,20.9,20.9,20.9,20.9,40,20170811
523628,PODDAR,944.95,1000,888,955,1078,20170811
523630,NATIONAL FER,64,64.4,62,62.5,234233,20170811
523638,IP RINGS LTD,132,135,128.15,133,1798,20170811
523642,PI INDUS.LTD,701,722.05,674.15,694.45,633548,20170811
523648,PLASTIBLEND,250.45,259,235.55,253.4,3685,20170811
523660,WATERBASE,111.25,114.2,102,107.85,244491,20170811
523672,FLEX FOODS,112.1,116.6,103.05,112.7,49884,20170811
523676,GOLKUNDA DIA,17.05,17.05,16.1,16.1,498,20170811
523694,APCOTEX IND,378.65,404,378.65,403.85,1617,20170811
523696,FORTIS MLR,62,64,60,62.15,10860,20170811
523704,MASTEK LTD,249.8,272.8,241.1,267.55,225605,20170811
523708,EIMCO ELECON,485,503,475.1,492.4,1929,20170811
523716,ASHIANA HOU,180.9,180.9,168,171.3,11400,20170811
523724,VIJAY SHA.BU,23.5,26.45,21.8,24.95,61550,20170811
523732,ECO BOARD IN,4.8,5.05,4.8,5.05,21999,20170811
523736,DPL,75.15,80,75.15,78.4,3922,20170811
523754,EPC INDUS.,169,171.9,166,168.6,46109,20170811
523756,SREIINFRA,107.9,113.25,103.8,110.7,206664,20170811
523768,GUJ.BOROSIL,77.25,81.9,77,80.55,44988,20170811
523782,MITSHI,9.03,9.95,9.03,9.95,300,20170811
523792,MAZDA LTD,350,350,338,342.65,2476,20170811
523796,VICEROY HOTE,17,17.1,15.55,16.55,81564,20170811
523820,NEOCORP INTE,5.3,5.3,5.18,5.18,2815,20170811
523828,MENON BEAR.,73,74.85,71,74.1,8324,20170811
523836,GUJ.RAFFIA,23,23,23,23,760,20170811
523838,SIMPLX INFRA,453,462,435,448.65,2084,20170811
523840,INN.TECH.PAC,78,83.45,74.2,80.8,34679,20170811
523842,SUPER TANNER,4.56,4.56,3.75,4.25,10337,20170811
523850,AXTEL INDUS.,69.05,72.4,69,69.85,2446,20170811
523890,DS.KULKARNI,27.95,29.25,27.95,28,19269,20170811
524000,MAGMA FIN,168,182.4,168,176.45,51692,20170811
524019,KINGFA,630,658,615,641.95,3221,20170811
524037,RAMA PHOSPH,86.5,88,81.05,87.45,3926,20170811
524038,VENLON ENTR,3.13,3.13,3.13,3.13,10,20170811
524051,POLYPLEX,426.6,433,417.8,431.6,4585,20170811
524075,ALBERT DAVID,307,308.4,297.5,299.05,2901,20170811
524080,HAR.LEATHER,42.25,43.05,42.25,42.3,1412,20170811
524084,MONSANTO (I),2505.5,2525,2481.1,2494,1169,20170811
524091,ACRYCIL LTD.,485,532,485,527.4,11925,20170811
524109,KABRA EXTR,125,137.8,120,124.55,3661,20170811
524129,VINYL CHEM,69.85,72.75,68.35,72.35,10399,20170811
524136,PEE CEE COSM,75.05,89.95,75.05,80.9,158,20170811
524164,IOL CHEM PH,56,57.6,54,56.45,19092,20170811
524174,KESAR PETRO,31,34.75,29.5,32.5,152334,20170811
524200,VINATI ORG.,955,984.9,920,974,7327,20170811
524202,LACTOSE(I),146.1,151,144.2,151,5095,20170811
524204,TEESTA AGRO,22.75,22.75,22.75,22.75,200,20170811
524208,AARTI INDUST,870,900.05,859.15,864,4901,20170811
524212,WANBURY LTD,38,39.6,36.25,38.9,12625,20170811
524218,RESONANCE,33.95,33.95,31.85,32.8,2305,20170811
524226,GUJ AMB EXP,105.3,106.1,102,103.6,29826,20170811
524230,RASHTR.CHEM.,91.1,96,90.9,93.05,1319816,20170811
524280,KOPRAN LTD.,68,68.7,65.5,66.2,58976,20170811
524288,AIMCO PESTI.,167.85,167.85,167.85,167.85,37445,20170811
524314,GUJ.TERC LAB,10.25,10.25,9.6,9.6,2100,20170811
524324,SEYAIND,464,464,425,441.3,8836,20170811
524330,JAYANT AGRO,483,500,471.4,492.9,16317,20170811
524332,BCL,75.45,75.45,69,72.65,605,20170811
524336,SH.HARI CHEM,51.05,53.9,50,52.4,4591,20170811
524342,INDOBORAXC,282,284.6,275,278.7,668,20170811
524348,AARTI DRUGS,512,527.25,512,514.5,3697,20170811
524370,BODAL CHEM,165.5,171.05,160,167.2,95706,20170811
524372,ORCHIDPHAR,24.4,24.8,23.7,24.55,73506,20170811
524394,VIMTA LABS,131,136.1,127.9,134.05,6818,20170811
524396,BIOFIL CHEM,16.6,17.95,16.6,16.8,10855,20170811
524404,MARKSANS,37.25,40.8,35.75,39.55,1369017,20170811
524412,AAREY DRUGS,126,126,102.25,113.8,183097,20170811
524440,CAMEX LTD,25,26.7,24.3,25.15,6189,20170811
524470,SYNCOM FORM.,1.47,1.47,1.4,1.42,1262743,20170811
524480,RIDHI SIDHI,430,447.5,382.05,435,677,20170811
524494,IPCA LAB LTD,422,422.45,400,411.85,44694,20170811
524500,KILITCH DRUG,53.55,53.55,53.55,53.55,3960,20170811
524506,CORAL LAB.,912,1015,827,1000.8,21066,20170811
524516,BACIL PHARMA,6,6,6,6,3,20170811
524518,KREBS BIOCHM,94.7,98.45,90,91.1,2969,20170811
524520,KMC SHIL,20.9,21.85,20.8,21.65,64785,20170811
524522,LAFFANS PETR,17.9,18.7,17.9,18.7,5633,20170811
524542,SUKJIT STRCH,320.3,326,299.95,300.5,9333,20170811
524558,NEULAND LAB.,1200,1288,1187,1241.05,1918,20170811
524570,PODDAR PIGM.,250,256,247,254.8,2178,20170811
524572,PHARMAIDS PH,3.05,3.05,3.04,3.04,716,20170811
524576,VIVID IND,36.75,38.75,35.5,36.1,6522,20170811
524580,PRIYA LTD.,45.45,45.45,45.45,45.45,250,20170811
524582,TIRUPATI STA,28.75,28.75,26.9,27.75,851,20170811
524590,HEMORGANIC,14.35,14.95,14.25,14.95,1600,20170811
524594,ASHOK-ALCO,85,89.7,82.5,85.8,3990,20170811
524598,AKSHARCHEM I,700,700,645.55,690.3,5770,20170811
524602,SHIVA MEDIC.,11.44,11.44,11.44,11.44,120,20170811
524606,BERYL DRUGS,12.5,12.6,11.78,12.1,1050,20170811
524610,RATHI GRAPH.,15,15.7,15,15.45,4671,20170811
524634,ALU FLUORIDE,52.6,54,50.6,51.65,10494,20170811
524640,ARCHITORG,40,40.35,37.05,39,2322,20170811
524648,INDO AMINES,75,75.95,68.5,74.15,29648,20170811
524652,IND.SWIFT LT,7.56,7.9,7.56,7.74,16482,20170811
524654,NATURAL CAPS,72.9,72.9,72.85,72.85,102,20170811
524663,BH.IMMUN&BIO,22,22,20.7,20.85,41892,20170811
524667,SOTL,1026,1077.95,1025,1063.15,280,20170811
524669,HESTER BISC,902,925,874,884.65,3376,20170811
524687,BASANT AGRO,6.9,6.9,6.1,6.74,78310,20170811
524689,PARENT.DRUGS,18,18.85,17.75,18.75,5500,20170811
524699,KILBURN CHEM,69,72.45,68,72.25,3351,20170811
524703,SANDU PHARMA,28.5,28.5,25,26.6,3474,20170811
524709,NAGAR.AGRICH,31.85,33.8,29.2,31.9,56369,20170811
524711,VISTA PHARMA,28,28.7,27.7,28.35,23155,20170811
524715,SUN PHARMA.,460.9,463.75,445.05,451.3,692564,20170811
524717,TITAN BIOTEC,61,61,58.6,59,1817,20170811
524727,SPAN DIAGNOS,43.05,48,40.55,48,279,20170811
524731,JENBURKT PH.,490,490,450.45,461.9,3432,20170811
524735,HIKAL LTD.,204.75,204.75,196.2,200.7,9507,20170811
524742,CAPLIN POINT,647,703.6,622.55,680.15,26465,20170811
524752,COMBAT DRUGS,11.71,11.71,11.71,11.71,1085,20170811
524758,WINTAC LTD,268,268,268,268,482,20170811
524764,NUTRA,33.55,33.55,30.4,30.45,30098,20170811
524768,EMMESSAR BIO,22.8,22.8,22.8,22.8,50,20170811
524774,NGL FINE CHM,386,410,367.05,399.6,4842,20170811
524790,EVEREST ORG.,99,100.9,93.15,96.7,4803,20170811
524804,AUROB.PHARMA,679.95,711,670.8,704.8,396637,20170811
524808,PHYTOCHEM I.,48.5,54.75,48.5,51.5,1699,20170811
524816,NATCO PHARM,695,737.95,675,702.5,212130,20170811
524818,DYNAMIC IND.,63.15,68.75,63.15,64.65,3961,20170811
524820,PANAMA PETRO,166.3,182.3,166.3,178.35,7178,20170811
524824,BAL PHARMA,90.8,94.5,90.8,92.5,17010,20170811
524828,BDH INDUS.,70,76.25,69.2,74,23561,20170811
526025,GLOBUS CON,21.5,21.5,21.5,21.5,5,20170811
526027,CUBEX TUBING,17,17,15.4,15.9,2255,20170811
526043,POLYMECH.MCH,22.85,25.2,22.85,25.15,4849,20170811
526075,REKVINA LAB.,5.52,5.52,5.52,5.52,200,20170811
526093,SATVAH.ISPAT,39,39.9,35,36.75,12790,20170811
526095,RAVILEELA GR,35.85,35.85,35.85,35.85,200,20170811
526117,SHERVANI IND,285.1,285.3,271.75,285.3,977,20170811
526133,SUPERTEX IND,3.61,3.62,3.61,3.62,240,20170811
526137,SHETRON LTD,49,49.8,47.1,48.1,51829,20170811
526139,TRANSGENE BI,2.13,2.23,2.03,2.08,18128,20170811
526143,MPL,17.25,18.3,17,17.3,11840,20170811
526159,NIKHIL ADHSV,115.2,122,115,116.4,2410,20170811
526169,MULTIBASE I,415,427.7,402,421.75,10627,20170811
526173,ANDREW YULE,24,25.4,23.55,25.05,159842,20170811
526179,LUDOLOW JUTE,84,84,79.1,81.95,4327,20170811
526217,HITECHCORP,183.1,193.75,183.1,188.9,1191,20170811
526225,BLOOM DEKOR,58.9,58.9,49.05,49.05,340,20170811
526227,FILATEX INDI,130,134.05,124.1,130.9,21237,20170811
526235,MERCATOR,38,38.05,36.7,36.9,164930,20170811
526237,MORGAN VENT,8.11,8.95,8.11,8.95,121,20170811
526241,AMRAPALI IND,4.33,4.69,4.32,4.46,778,20170811
526247,PREMIER EXPL,431.6,450,425.1,445.7,1123,20170811
526263,MOLD-TEK TEC,47.1,50,46.1,49.8,2688,20170811
526299,MPHASIS LTD,562.3,573,560,572.05,716,20170811
526301,MEDINOVA DIA,21,21,20.8,20.8,125,20170811
526315,DIVYA.GRANIT,93,97.5,88.5,97.25,5042,20170811
526325,ORIENT PRESS,82,84,78,81.95,7380,20170811
526335,SHREYAS INTE,5.53,5.53,5.53,5.53,100,20170811
526355,DURO PACK,17.5,17.5,17.5,17.5,600,20170811
526365,SWARNASA,18,18,16.65,16.85,1105,20170811
526367,GANESH HSG.,127,130,120.3,123.65,45064,20170811
526371,NMDC LTD,120.4,123.7,115.35,117.6,552285,20170811
526381,PAT INT LOG,75,75.25,70.75,74.35,11215,20170811
526397,ALPHAGEO (I),790,804.95,790,794.15,4890,20170811
526415,OK PLAY (I),141,152,133.5,133.95,70189,20170811
526423,KRITI INDUS.,36.2,36.5,34.5,35.8,29700,20170811
526433,ASM TECHNOLO,105,105.9,102,103.25,1285,20170811
526435,PERFECTPAC,123,123,120.65,120.7,263,20170811
526468,EURO LEDAR F,18.05,18.05,18.05,18.05,101,20170811
526471,WINSOME BREW,9,9.73,8.81,9.46,22395,20170811
526477,S.A.ENTERPR.,5.32,5.32,5.32,5.32,500,20170811
526479,SKY INDUST.,36.7,41.65,36.7,41.5,6514,20170811
526481,PHOENIX INT.,9.43,10.41,9.43,9.72,4450,20170811
526492,RISHIROOP,51.1,52,51,51.45,4402,20170811
526504,DOLPHIN MEDI,1.21,1.27,1.21,1.27,5309,20170811
526508,SHAHISHIP,7.86,8.2,7.86,8.2,8020,20170811
526519,ALPINE HSG.,24.4,26,24.4,25.8,5508,20170811
526521,SANGHI IND.,74.3,78.9,72.8,73.3,280131,20170811
526538,MAXIMAA SYST,6.24,6.88,6.24,6.61,14289,20170811
526544,SCANP GEOM,20.5,21,19.15,20.3,29502,20170811
526550,CCHHL,12.7,13.62,12.45,13.01,100563,20170811
526554,SALGUTI IND,19,19,19,19,3,20170811
526558,JAMES HOTELS,29,29,28,28,1226,20170811
526568,LONGVIEW TEA,20.15,20.15,20.15,20.15,1201,20170811
526574,ENTERPR.INTE,5.77,5.77,5.77,5.77,50,20170811
526582,TPL PLAST,455,458.5,438,448.05,1155,20170811
526586,WIM PLAST LT,1435,1474.95,1419,1455.25,1884,20170811
526588,PHOTOQUIP(I),18.5,18.5,18.5,18.5,11,20170811
526596,LIBERTY SHOE,170,174.35,166.85,172.8,19357,20170811
526604,LIPPI SYSTEM,16.1,16.1,15.8,16.05,1000,20170811
526608,ELECTROTHERM,227.15,242.4,222,242.4,757,20170811
526612,BLUE DART EX,3860,4031.55,3830.65,3931.05,2493,20170811
526616,NAT.PLASTIC,60,64.5,60,62.3,6658,20170811
526622,MFL INDIA,0.24,0.24,0.24,0.24,21385,20170811
526640,ROYALE MANOR,9.65,9.8,9.17,9.18,23166,20170811
526642,MIRZA INTER,149,153.9,145,151.45,144156,20170811
526650,TOURISM FINA,89.9,97.9,86.95,93.4,180285,20170811
526654,THAKKERS DEV,71.25,71.25,71.25,71.25,50,20170811
526666,BHARTIYA INT,558,570.5,555,555.5,16134,20170811
526668,KAMAT HOTELS,55,57,52.6,55.8,67776,20170811
526671,MKEL,4.22,4.22,4.22,4.22,1,20170811
526683,HOTEL RUGBY,3.7,3.7,3.7,3.7,150,20170811
526687,POLO HOTELS,7.68,7.68,7.17,7.4,11005,20170811
526703,ECOPLAST LTD,99,117,99,113.8,11206,20170811
526705,ELEGANT MARB,150,155,150,155,1033,20170811
526707,ALCHEMIST LT,14.3,14.3,13.36,13.99,1421,20170811
526717,GOPALA POLY.,80,81.5,75,78.45,24688,20170811
526721,NICCO PARKS,24,25.85,23.7,24,890,20170811
526723,NTC INDUST,55.8,55.8,51.25,52.6,13057,20170811
526725,SANDESH LTD.,826.3,859.95,818.75,826.85,315,20170811
526727,GARNET CONST,23.7,26.15,22.05,22.5,31922,20170811
526729,GOLDIAM INT.,75.3,77.5,74.4,76.85,4592,20170811
526731,BRIGHT BROS.,90.05,95,85,94,10974,20170811
526735,EXCAST,1.7,1.75,1.65,1.66,101140,20170811
526739,NARMADA GEL,145.15,150,145.05,147.6,2988,20170811
526747,P.G.FOILS,133.95,133.95,122,125,16830,20170811
526751,GRATEX INDS.,9.97,9.97,9.5,9.5,100,20170811
526755,VELAN HOTELS,5.91,5.91,5.81,5.81,600,20170811
526775,VALIANT COMM,81.2,89.55,81,81,14333,20170811
526783,DR.AGAR.EYE,325,325,309.2,309.25,868,20170811
526797,GREENPLY IND,263,269.95,260,268.45,3295,20170811
526799,UNION QUALIT,26.55,28,26.55,28,1000,20170811
526801,PSL LTD,4.5,4.5,4,4.13,19457,20170811
526807,SEAMEC LTD,156.4,161.9,154,159.95,7548,20170811
526817,CHEVIOT CO.,1096,1151.5,1096,1139.3,2754,20170811
526821,DAI-ICHI KAR,415,420,410.9,415.3,3095,20170811
526827,SPICE ISLAND,22.4,22.4,20.85,22.05,2615,20170811
526829,CONFI PETRO,14.95,15.9,14.9,15.8,312074,20170811
526849,BANARAS BEAD,53,54.95,52.25,52.25,3040,20170811
526851,AREX IND.,79.35,86.75,78.55,86.7,478,20170811
526853,BILCARE LTD.,48.25,50.9,48.05,50.05,7647,20170811
526861,RISHI LASER,27,27,24.6,25,8850,20170811
526881,63MOONS,56,65.3,56,64.45,314438,20170811
526885,SARLA PER F,44.5,45.25,44.2,44.35,18992,20170811
526891,MARKET CREAT,6,6,6,6,3717,20170811
526899,HIMALAYA INT,25.5,25.5,21,22,208766,20170811
526905,PADMAIND,63,65,62,62.6,5750,20170811
526917,CHD DEV LTD,8.9,8.9,7.8,8.03,52293,20170811
526927,DION,53.7,57.8,53,56.7,7956,20170811
526931,HARIYANA SH.,67.1,68,66.1,66.1,787,20170811
526945,TYROON TEA,45.9,45.9,45.9,45.9,150,20170811
526947,LA-OPALA RG,467.45,479.25,463,467.45,822,20170811
526951,GOLDEN LAMIN,700.6,729,680,712.65,13771,20170811
526953,VENUS REMEDI,90,95,90,90.8,18808,20170811
526965,GUJ.CRAFT IN,31.85,33.4,31.85,33.4,116,20170811
526971,DHOOT I.FIN.,36,38.25,35.5,36.7,7057,20170811
526981,SHRI BAJRANG,17,17,17,17,50,20170811
526987,URJA GLOBAL,0.91,0.94,0.87,0.9,88288,20170811
527001,ASHAPURA LTD,48.05,49.95,47.05,48.85,19930,20170811
530001,GUJ.ALKALI,382,393.4,381.15,391.25,11930,20170811
530005,INDIA CEM.,170.2,183.4,168.4,176.6,780739,20170811
530007,JK TYRE IND,143,151.5,142.2,147.2,371125,20170811
530011,MANGLR.CHEM,61,64.45,60.55,61.8,4904,20170811
530017,STD.INDUST.,22.4,23.45,22.4,23.25,12568,20170811
530019,JUBILANT,631.45,687.1,622.3,682.1,60827,20170811
530023,FORTUNE FIN.,281,300,280,297,3168,20170811
530043,ACKNIT IND,106,106.35,97.5,99.6,10444,20170811
530045,TITAN SECUR.,5.61,5.61,5.61,5.61,5,20170811
530047,RAISAHEB RCK,139,150.95,139,146.85,3242,20170811
530049,J.J.EXPORTER,3.71,3.71,3.71,3.71,400,20170811
530053,REALNEWS,16.5,16.5,16.5,16.5,300,20170811
530067,CSLFINANCE,475.2,531.9,455.1,504.45,31922,20170811
530073,SANGHVI MOVE,166,169.2,147.95,155.65,105267,20170811
530075,SELAN EXPLOR,157,164.9,157,163.65,13302,20170811
530077,FRESHTROP FR,90,94.75,87.65,91,27478,20170811
530079,FAZE THREE L,95,102,93,101.35,10121,20170811
530111,RAJ PACKAGIN,55,56,53,54.75,2292,20170811
530117,FAIRCHEM,412.1,439,401.2,426.8,388,20170811
530119,NATRAJ PROTE,23.7,23.7,23.7,23.7,90,20170811
530125,SAMRAT PHARM,57.9,57.9,52.05,56.45,187,20170811
530127,NPR FINANCE,21.9,23.9,21.9,22.85,2899,20170811
530129,NILE LTD.,607,615,552,591.8,9720,20170811
530131,UDAIPUR CEME,31.15,31.15,28,30.1,512790,20170811
530133,AMCO INDIA L,27,28.25,26.15,27.9,2083,20170811
530135,OPTIEMUS,60,60,51.15,53.55,4138,20170811
530145,KISAN MOULD.,100,102,96.55,98.95,29473,20170811
530151,VIJAY TEXTIL,57.8,57.85,55.05,55.05,3249,20170811
530163,KERALA AYUR,68,71.8,65.05,67.9,2442,20170811
530169,MOHIT PAPER,10.85,11.95,10.85,10.86,1300,20170811
530175,ODYSSEY TECH,39.9,39.9,30.6,35.75,3880,20170811
530179,RSC INT,4.71,4.71,4.71,4.71,500,20170811
530185,SURAT TEXT.,3.85,3.85,3.64,3.79,30938,20170811
530187,ATHARV ENT,2.24,2.24,2.24,2.24,200,20170811
530191,CHROMATIC IN,1.99,2,1.9,2,55930,20170811
530199,THEMIS MEDIC,480,494.85,480,493.1,35,20170811
530201,KALLAM SPG.,26.95,29.35,25.1,27.6,59610,20170811
530207,BRAWN BIO,66,66,63.65,63.65,799,20170811
530233,AURO LAB.,62.25,70.2,62,68.95,13878,20170811
530239,SUVEN LIFE S,159,160.2,155,155.95,60546,20170811
530243,MANGALYA SOF,0.87,0.87,0.87,0.87,1,20170811
530245,ARYAMAN FIN.,31,33.5,31,33.5,4289,20170811
530251,RISA INTL,0.95,0.95,0.95,0.95,17021,20170811
530255,KAY POW PAP,6.88,6.88,6.88,6.88,250,20170811
530259,INTER ST.OIL,14.45,15.2,14.45,14.5,1201,20170811
530263,GLOBAL CAP.,5.57,5.57,5.57,5.57,5,20170811
530289,SP CAPITAL,17.45,17.45,17.45,17.45,5,20170811
530299,KOTHARI PROD,171.25,174.95,166,170.85,5488,20170811
530305,PICCADILY AG,8.6,9.8,8.6,9.37,17600,20170811
530307,CHAMANLAL SE,90.25,93.9,88.6,89.55,42137,20170811
530309,CHANDRA PRAB,21.65,21.7,20,20.65,3554,20170811
530313,LAUREL ORGAN,22.05,22.05,22.05,22.05,100,20170811
530315,HIND.TIN WRK,71,80.05,71,77.8,19334,20170811
530317,GODAVARI DRU,36.55,37.5,33.5,34.35,8147,20170811
530331,PREMCO GLOB.,420.25,442.95,420.25,442,1069,20170811
530341,MUKESH BABU,51.05,63.9,51.05,62.35,4377,20170811
530343,GENUS POWER,45.25,46.6,44,46,21510,20170811
530355,ASIAN OILFIE,178,180,170,175.95,30139,20170811
530363,UGAR SUGAR,24.8,24.8,22.95,23.45,125300,20170811
530365,ORIENTBELL,215,239.95,211,231.65,6440,20170811
530367,NRB BEARINGS,111.85,113.6,110,111.2,14726,20170811
530369,VAMSHI RUBB.,54,63.45,54,57,744,20170811
530377,NILA INFRA.,16.5,17.25,16.25,16.55,170411,20170811
530381,PETRON ENGG.,125.05,127.65,119.5,125.65,1204,20170811
530401,VINYOFLEX LT,26.8,29.45,26.8,29.25,3343,20170811
530419,SUMEDHA FISC,25.1,27.45,24.05,26.7,31243,20170811
530421,KUWER INDS.,7.32,7.32,7.32,7.32,50,20170811
530427,CHOKSI IMAG,25.5,28.5,24.5,24.8,8144,20170811
530429,ASHISH POLY.,15.8,15.8,15.8,15.8,320,20170811
530431,ADOR FONTECH,100.1,103,96.5,100.6,40079,20170811
530433,SHIVA FERT.,74,75.5,72.6,74.65,21339,20170811
530459,VALSON INDUS,29.4,30.3,29.4,29.7,2130,20170811
530461,SABOO SODIUM,11.35,13.25,11.35,12.34,19321,20170811
530475,TINNARUBR,40,40,40,40,1,20170811
530477,VIKRAM THERM,107,110.8,101.15,105,525,20170811
530499,A.K.CAPITAL,475,480.05,451.2,463.05,3657,20170811
530517,RELAXO FOOT.,480,493.45,480,485.5,1666,20170811
530521,VIRAT INDUS.,125.05,140,125,130.25,6030,20170811
530525,SHEETAL DIAM,4.8,4.8,4.8,4.8,10,20170811
530533,TERAI TEA CO,44,53,43.5,52,887,20170811
530545,COSCO INDIA,306.2,307.85,296.2,305.3,8944,20170811
530549,SHILPA MEDIC,547.3,595,537.1,566.6,7512,20170811
530555,PARAMOUNT CO,6.37,6.39,6.37,6.38,135825,20170811
530577,LADDERUP FIN,22.45,22.45,22.45,22.45,10,20170811
530579,GOLDEN GOEN,6.75,7.7,6.4,6.68,15130,20170811
530585,SWASTIK INV,90.15,91.05,85,87.45,559,20170811
530589,PRIMA PLASTI,243,254.9,230.3,247.05,13821,20170811
530609,CARNATION IN,44.25,48.95,44.25,45.55,470,20170811
530611,STURDY INDS,0.7,0.7,0.7,0.7,105,20170811
530617,SAMPRE NUTRI,39.95,41,38.95,40,4244,20170811
530621,AKAR TOOLS L,81,85.8,80.4,80.95,4499,20170811
530627,VIPULORG,125,135.5,114.05,115.85,16911,20170811
530643,ECORECO,43.7,43.7,39.3,42.95,1008,20170811
530655,GOODLUCK,81,84,78,80.4,23853,20170811
530675,YORK EXPORTS,7.56,7.56,7.56,7.56,5,20170811
530689,LYKISLTD,45.6,49.45,45.6,47.5,2192,20170811
530695,PRIME PROP,32.95,32.95,28.15,30.5,15291,20170811
530697,ZENLABS,50.9,51.6,47.5,50.45,32078,20170811
530701,KDJHRL,5.88,6,5.88,6,4195,20170811
530711,JAGAN LAMPS,11.21,11.23,11.2,11.22,2000,20170811
530715,ALPS INDS.,5.18,5.39,5.15,5.15,4999,20170811
530721,ANGIND,7,7,6.45,6.45,8249,20170811
530741,OVOBEL FOODS,19.2,20,19.2,20,600,20170811
530759,STERL.TOOLS,233.45,240.5,223,240.5,3834,20170811
530773,IVRCL LTD,5.1,5.43,5.02,5.3,460200,20170811
530789,CEEJAY FINAN,107.4,118.6,107.4,108.5,915,20170811
530795,SUNCITY SYNT,11.02,11.04,11.02,11.04,400,20170811
530803,BHAGIL,231.7,238,228,233.8,9585,20170811
530805,OIVL,16.75,16.75,16.75,16.75,15,20170811
530809,BNR UDYOG,37.6,38.85,35.2,37.85,1354,20170811
530811,NETVISTA INF,2.35,2.35,2.2,2.2,3,20170811
530813,KRBL LTD.,436,456,428,450.1,12412,20170811
530815,REFNOL RESIN,38.2,42,38.2,42,492,20170811
530821,SSPDL LTD,56.1,59,56.1,57.85,5149,20170811
530825,DAIKAFFIL CH,62.6,63.95,58.5,60,9120,20170811
530829,CIL SECURITS,35.5,39.8,34.75,38.4,4469,20170811
530843,CUPID LTD,269.8,274.45,264.3,272.15,5542,20170811
530845,SUNSHIELD CH,277,282.85,273,280.5,1273,20170811
530859,COSBOARD IND,37.25,37.25,34,36.65,1425,20170811
530867,SFLINTER,13.15,13.15,13.15,13.15,4877,20170811
530871,CHEMBOND CHM,232,232.7,201,207.15,7507,20170811
530879,BHILWARA TEX,15.61,15.61,15.61,15.61,100,20170811
530883,SUPER CROP.,141.9,141.9,122,126.45,4655,20170811
530885,AURUM SOFT,1.19,1.19,1.19,1.19,6700,20170811
530897,N.G.IND.LTD.,83.05,86.95,83.05,85.15,4779,20170811
530919,REMSONS IND.,66.6,66.6,66,66,64,20170811
530943,SRI ADHIKARI,224.35,229.8,216,220.5,18353,20170811
530951,RAMINFO,47.7,47.7,39.15,39.15,50,20170811
530953,SUNIL AGRO F,65.5,77.85,61.05,73.05,4757,20170811
530959,DIANA TEA CO,17.95,17.95,17.1,17.1,31078,20170811
530961,VIKASECO,19,20.2,18.5,19.7,329989,20170811
530965,INDIAN OIL,406,415.35,404,412.3,395171,20170811
530977,SKCIL,161.5,179,161.5,168.95,1086,20170811
530979,INDIA HOME,94.6,104,94.6,99.5,4125,20170811
530985,JPT SECUR.,17.9,17.9,17.9,17.9,100,20170811
530991,ROOPA INDUS,11.85,12.39,11.85,11.85,1020,20170811
530999,BALAJI AMINE,292.25,311.5,271.1,308.55,5210,20170811
531027,LIBORD SEC,9.45,9.45,9.45,9.45,50,20170811
531041,COMPETENT AU,195.25,199.9,195,199.2,2792,20170811
531043,DHAN JEEVAN,37.05,37.05,37.05,37.05,200,20170811
531069,VIJAY SOLVEX,292.6,292.6,292.6,292.6,97,20170811
531082,ALANKIT,33.5,34.8,33,33.2,101652,20170811
531083,NIHAR INFO,14.65,15.7,14.65,15.7,601,20170811
531092,OM MET INFRA,52.8,55,52.45,53.95,45592,20170811
531099,RUBRA MEDICA,2.9,2.9,2.89,2.89,100,20170811
531102,SURANA CORPO,1.42,1.42,1.42,1.42,100,20170811
531109,ISHAN DYES,50,50.05,49,49.1,5331,20170811
531112,AMAZEENT,48,48,48,48,3,20170811
531120,PATEL ENGG.,65.95,71.7,65.6,69.1,84394,20170811
531129,INANI MARBLE,23.4,24.8,23.4,23.55,3692,20170811
531146,MEDICAMEN BI,528,557.9,497,538.9,40815,20170811
531147,ALICON,521,545.7,521,530.5,1428,20170811
531153,DILIGENT,14.05,15.25,12.35,14.49,15340,20170811
531157,ORGANIC COAT,19,19,18.95,19,3500,20170811
531158,CATVISION,27.7,30.55,27.65,29.75,4196,20170811
531161,ABM KNOWLEDG,136,139.4,135.25,138.85,4908,20170811
531162,EMAMI LTD.,1075,1084.5,1060.3,1073.3,3282,20170811
531169,SKP SECURE.,46,46,46,46,32,20170811
531172,PRANAV.SPIN,25,25.9,23.55,25.1,1841,20170811
531173,SYSCHEM (I),11.35,11.9,11.35,11.88,946,20170811
531176,MEFCOM CAPIT,11,11,11,11,684,20170811
531179,ARMAN FIN,181,191.75,180.1,184.7,1807,20170811
531190,TAVERNIER,9.9,9.9,9.9,9.9,10,20170811
531196,GAGAN POLYCO,2.55,2.55,2.55,2.55,600,20170811
531198,DHANADACOL,4.8,4.8,4.8,4.8,500,20170811
531199,GLANCE FIN.,24.4,24.4,22.1,22.1,2875,20170811
531201,SHILCHAR TEC,454,454,410,417.35,4559,20170811
531209,NUCLE.SOFT E,275.45,278.05,270.05,271.9,2199,20170811
531213,MANAP FIN,87.8,88,81.5,85.85,2585954,20170811
531215,RTS POWER CO,29.75,29.75,29.75,29.75,222,20170811
531216,COMFORT INTE,0.65,0.74,0.65,0.7,68391,20170811
531223,ANJANI SYNT.,21.65,21.65,20.4,20.75,2066,20170811
531233,RASI ELECTRO,4.6,4.9,4.11,4.61,9738,20170811
531234,VICTORY PAPR,15.92,15.92,15.92,15.92,2450,20170811
531241,LINC PEN &PL,244.45,251.45,244.45,251.45,13,20170811
531253,INDIA GELAT.,106,109.9,101.15,106.05,3157,20170811
531266,VST TILLERS,1985,2000,1948.05,1985.35,1324,20170811
531268,B2B SOFT.,7.6,7.98,7.22,7.22,2535,20170811
531273,RADHE DEVLOP,21,21,20.65,20.65,4153,20170811
531274,KINETIC TRUS,11.78,11.78,11.78,11.78,30,20170811
531279,TRISHAKTI EL,7.6,7.6,7.6,7.6,1133,20170811
531280,PANKAJ POLY.,11.03,11.03,11.03,11.03,16511,20170811
531287,NAT PLASTIC,39.45,40,36.05,36.95,654,20170811
531289,NATFIT,250,266,247.05,252.9,3351,20170811
531300,AMIT INTNL.,3.88,3.88,3.83,3.86,656,20170811
531306,DHP INDIA LT,395.4,408.9,350,362.8,5988,20170811
531307,SRK INDUS,4.99,4.99,4.99,4.99,15,20170811
531324,ROSELABS FIN,22.45,22.45,22.45,22.45,100,20170811
531328,IDEALTEX,99.25,102.1,98.6,102,279292,20170811
531335,ZYDUS WELL,865.15,875,845,864.7,3615,20170811
531339,JAIHIND PROJ,5.89,5.89,5.8,5.8,3000,20170811
531344,CONTAIN.CORP,1135.8,1166.25,1095.55,1158.9,76534,20170811
531346,EASTERN TRED,93,107.15,87,91.6,2002,20170811
531349,PANACEA BIOT,134.5,137.35,131.4,133.85,7016,20170811
531358,CHOICE INT.,73.15,75.95,72.6,75.95,576,20170811
531359,SHRIRAM ASSE,50.2,50.2,50.2,50.2,2,20170811
531364,AQUAPIV,13.92,13.92,13.92,13.92,25047,20170811
531367,DOLLEX IND.,2.92,2.92,2.66,2.7,545,20170811
531373,BYKE HOSP,189.1,210,178.65,191.85,28656,20170811
531381,ARIHANT FOUN,50,50,50,50,500,20170811
531390,UPSURGE INV.,16.25,20.35,16.25,20,13400,20170811
531397,POLYCON INT.,13.52,13.52,13.52,13.52,114,20170811
531398,SOURCENTRL,131.05,131.05,124.45,124.5,17606,20170811
531400,ALMONDZ GLO,21.95,22.35,20.75,21.75,2417,20170811
531404,ZICOM ELECTR,22.7,22.7,21.7,21.85,46933,20170811
531410,GUJ.FOILS,13,13,12.45,12.45,2932,20170811
531412,RADIX IND,66.05,66.05,66.05,66.05,500,20170811
531426,TAMIL.NEWSPR,344,348.9,336.1,344.2,10604,20170811
531429,ADVENT COMP.,1.65,1.65,1.63,1.65,362,20170811
531431,SHAKTI PUMPS,453.8,464.7,429.85,456.8,71220,20170811
531437,PWASML,26,26,24.25,25.3,1197,20170811
531439,GOLDSTONE EN,11.04,11.04,11.04,11.04,3652,20170811
531449,GRM OVERSEAS,165.2,171.35,165.2,165.2,2622,20170811
531453,MOHIT INDUS.,56.75,58,54.8,56.15,68502,20170811
531454,POLYLINK POL,15.05,18.95,15.05,17,30970,20170811
531456,MINAXI TEXT.,1.4,1.4,1.4,1.4,1500,20170811
531465,NOUVEAU,16.2,16.2,16.2,16.2,220,20170811
531467,ARNAVCORP,0.79,0.79,0.79,0.79,6781,20170811
531471,DUKE OFFSHOR,89.1,100,87,99.05,8693,20170811
531472,CYBELE IND,6.3,6.3,6.3,6.3,1000,20170811
531489,CG-VAK SOFTW,34.45,34.45,26.1,27.8,1000,20170811
531494,NAVKAR BUILD,16,16,16,16,56,20170811
531496,OMKAR OVERSE,1.32,1.32,1.32,1.32,60,20170811
531497,MADHUCON PRJ,28,29.55,27,28.4,46857,20170811
531499,SYBLY INDS.,4.05,4.39,3.85,4.37,47860,20170811
531500,RAJESH EXPO.,712.5,728,706.2,710.15,64123,20170811
531502,ESAAR (I)LTD,0.59,0.59,0.59,0.59,2500,20170811
531508,EVEREADY (I),299.35,304,290.1,299.75,5076,20170811
531518,VIKAS GRAN,4.81,4.83,4.81,4.83,450,20170811
531524,I.C.S.A. IND,2.66,2.78,2.66,2.68,10931,20170811
531525,ACE SOFTWARE,17.6,17.6,17.6,17.6,405,20170811
531531,HATSUN AGRO,601,643.15,600,635.95,1967,20170811
531539,RISHABH DIGH,28,32.25,27.05,32.2,3657,20170811
531540,MARUTI INFRA,26,26,26,26,75,20170811
531541,AVONLIFE,5.2,5.98,5.2,5.62,15010,20170811
531543,JINDAL WORLD,800.5,810,786,789.3,9714,20170811
531547,TIRUPATI IND,25,25,24,24.85,2333,20170811
531548,SOMANY CRAM,728.05,769.1,725,752.1,2873,20170811
531556,CORAL (I)FIN,68,68,63,65.25,4042,20170811
531569,SANJIVANI PA,8.55,8.9,8.55,8.6,1650,20170811
531574,VAS INFRA,13.75,13.75,11.5,11.93,2712,20170811
531582,BERYL SECUR.,4.81,4.81,4.81,4.81,50,20170811
531585,DEVINE IMPE,5.11,5.11,5.11,5.11,1,20170811
531595,CGCL,60.25,60.4,57,58.85,49781,20170811
531599,FDC LIMITED,169.1,175.3,167.6,169.6,4084,20170811
531609,KG PETROCHEM,103.85,103.85,103.85,103.85,1,20170811
531612,KGN IND LTD,1.64,1.64,1.64,1.64,50,20170811
531616,STARCOM,243,243,222,222,27,20170811
531624,COUNTRY COND,3.4,3.4,3,3.26,6793,20170811
531633,LINCOLN PHAR,159.5,165.95,148,158.85,29044,20170811
531637,SWORD &SHIEL,10.21,10.21,9.26,9.26,1105,20170811
531638,SURAJ LTD,35.9,35.9,35.9,35.9,27,20170811
531642,MARICOLTD,317.35,323.65,315,319.9,52856,20170811
531644,TOKYO FINANC,7.5,7.7,7.5,7.7,200,20170811
531661,HITTCO TOOLS,5.15,5.15,5.15,5.15,300,20170811
531680,MAYUR LEATHR,21.2,22.9,21.15,21.8,319,20170811
531682,CAT TECHN.,0.63,0.63,0.63,0.63,100,20170811
531686,ADVIK LABORS,4.87,4.87,4.87,4.87,700,20170811
531687,KARUTURI GLO,1.2,1.25,1.17,1.17,117918,20170811
531688,PRITHVIEXCH,36.45,36.45,31.05,34.9,217,20170811
531712,TRILOGIC,1.4,1.4,1.4,1.4,4500,20170811
531717,VIDHIING,55,58.05,53.3,56,53416,20170811
531719,BHAGIRA.CHEM,170,176,167,174.95,729,20170811
531723,STAMPEDE CAP,7.31,7.33,7.22,7.25,1857877,20170811
531726,PANCHSHEEL O,76,84,70,80,2710,20170811
531727,MENON PISTON,20.1,21.4,19.5,20.1,35642,20170811
531739,GENNEX LAB,4.12,4.12,3.61,3.99,128690,20170811
531744,GINI SILK MI,300.4,300.4,275,279.95,647,20170811
531746,PRAJAY ENGS.,8.85,8.85,8.15,8.17,29508,20170811
531758,G.K.CONSULT.,4.43,4.43,4.43,4.43,100,20170811
531762,UNJHA FORMUL,11.76,11.76,11.74,11.74,4052,20170811
531768,POLY MEDICUR,206.6,216.9,205.75,215,1178,20170811
531769,PFL INFOTECH,5.75,5.75,5.65,5.74,1132,20170811
531784,KCLINFRA,1.01,1.01,1.01,1.01,8000,20170811
531795,ATUL AUTO,411,432.95,395.1,419.7,4607,20170811
531802,PRERNA INFR,30.3,34.7,30.1,33.25,1761,20170811
531814,TIRUPATI SAR,21,21,18.3,19.2,41645,20170811
531816,PANORAM UNI,8.68,8.8,6.69,7.15,114004,20170811
531834,NATURA HUE C,1.17,1.17,1.17,1.17,5,20170811
531841,INDUSFINL,14.35,14.35,14.3,14.35,1101,20170811
531842,LAHOTI OVER.,21,24.6,21,22.6,11499,20170811
531847,ASIAN STAR,620,620,620,620,1,20170811
531859,ORIENTAL VEN,331.9,331.9,271,323,836,20170811
531861,JOINDRE CAPI,28.5,29,25.3,26.95,43711,20170811
531862,BHARATAGRI,84.25,92,82.5,85.8,2375,20170811
531867,UNITECH INTE,7.75,8.2,7.4,7.99,35967,20170811
531869,SACHETA MET.,43.9,43.9,37.15,39.35,89049,20170811
531879,PIONEER DIS.,212,226,212,220.15,780,20170811
531881,GMETCOAL,19.6,20,19.25,20,217,20170811
531882,KWALITYLTD,134.8,146.45,131,138.9,491793,20170811
531888,REXNORD ELE.,50,54,49.2,50,5733,20170811
531892,KHANDWALA SE,13.65,13.65,13.65,13.65,1000,20170811
531893,SAWACA BUSI,2.09,2.09,2.09,2.09,10140,20170811
531900,CCL INTER,21,21,21,21,142,20170811
531921,AGAR IND COR,575,575,543.85,543.85,2341,20170811
531923,DHAMPURE SGR,18,18,16.4,16.9,1102,20170811
531925,SHANTANU SHE,69.95,69.95,69.95,69.95,2,20170811
531934,SUPREME TEX,4.05,4.25,4,4.14,30428,20170811
531950,VERTEX SEC.,2.61,2.78,2.52,2.59,36345,20170811
531952,RIBA TEXTILS,88,97.2,88,95,47358,20170811
531963,UNIVERSAL CR,79,81.2,75.05,81.2,4225,20170811
531977,CHARTERLOGIS,20.5,22,19.6,21.3,919766,20170811
531978,AMBIKA COTTO,1279,1315,1265,1295.85,777,20170811
531979,HIND ALUMIN,87.15,90,86,86,6663,20170811
531996,ODYSSEY CORP,1.95,2,1.83,2,17605,20170811
532015,GRAVITY (I),3.3,3.3,3.3,3.3,1,20170811
532016,WELLESLEY,16.55,16.55,16.55,16.55,100,20170811
532021,SENBO IND.,7.7,7.7,7.7,7.7,13,20170811
532022,FILAT FASH,3.43,3.54,3.43,3.44,14905,20170811
532025,SOWBH MEDIA,2.95,2.95,2.95,2.95,300,20170811
532035,UNISTAR MULT,5.3,5.3,5.24,5.24,11000,20170811
532039,ZENOTECH,42.8,46.7,42.8,45.45,11603,20170811
532041,HINDUSTN BIO,0.9,0.9,0.9,0.9,200,20170811
532051,SWELECT,515.05,535,507.5,516.2,19573,20170811
532053,WALLFORT FIN,68.2,68.2,61,62.15,758,20170811
532054,KDDL LTD,186.55,189.95,180,182.6,1378,20170811
532056,ADINATH EXIM,15,15,15,15,824,20170811
532067,KILPEST (I),54.85,54.9,52.2,52.55,14848,20170811
532070,SUPERB PAPER,44,44.1,43.75,43.75,10801,20170811
532081,KSERASERA,0.14,0.14,0.14,0.14,63797,20170811
532090,VANDANA,0.2,0.2,0.2,0.2,1500,20170811
532097,MUKAND ENGG.,47,48.5,45.55,45.95,14379,20170811
532102,SBEC SUGAR,12.25,12.25,12.25,12.25,100,20170811
532121,DENA BANK,31.7,31.75,30.6,31.1,164956,20170811
532123,BSE INFRA,3.75,4.04,3.61,3.94,35523,20170811
532129,HEXAWARE TEC,251.25,258.7,247.9,253.9,52680,20170811
532133,IFGL REFRACT,232,240,228.65,238.8,2775,20170811
532134,BANKBARODA,147.5,150.5,141.25,142.55,1233111,20170811
532140,MOHITE,14.7,15.84,14.7,15.84,955,20170811
532141,ANDHRA CEMEN,8.75,8.93,8.37,8.79,37285,20170811
532143,SKM EGG PROD,67.5,70.7,65,67.6,5230,20170811
532144,WELCORP,107.6,118.5,104.1,116.55,285795,20170811
532145,H.S.(I) LTD.,8.98,9.25,8.97,9.25,1480,20170811
532149,BNK OF INDIA,146,149.15,140.15,142.95,751453,20170811
532150,INDRAPRAST,53,53.6,52.15,52.65,35560,20170811
532155,GAIL (I) LTD,356.5,373.35,356.3,369.4,138399,20170811
532156,VAIBHAVGBL,510,512,484.4,492,3455,20170811
532162,JK PAPER,90,92.35,88,90.05,114230,20170811
532163,SAREGAMA (I),356.1,377,346.15,369.1,26230,20170811
532172,SPHEREGSL,47.25,50.9,47.25,48.45,4875,20170811
532173,CYBERTECH,49.5,52.5,49.5,50.6,12888,20170811
532174,ICICI BANK,284,289.5,280.7,287.1,1422386,20170811
532175,CYIENT,505,505,481.6,493.1,3599,20170811
532178,ENGINRS.(I),145,150.85,142.6,149.4,195738,20170811
532179,CORPN.BANK,46,47.3,45.1,46.85,79747,20170811
532180,DHANALAK.BNK,33.65,35.45,32,33,170532,20170811
532181,GUJ.MINERAL,129.5,135.75,128.5,132.3,92812,20170811
532183,GAYATRI SUGR,9,9.39,8.21,9.07,157615,20170811
532187,INDUSIND BNK,1619.7,1633.8,1600,1625.6,21710,20170811
532189,INDIA TOURIS,436.5,465,407,443.7,9387,20170811
532209,J & K BANK,74.2,82,67.8,72.35,76576,20170811
532210,CITY UNION,155,156.4,152,155.15,23186,20170811
532212,ARCHIES LTD,28,28.4,27.1,27.5,63868,20170811
532215,AXIS BANK,483.9,492.85,480.25,489.95,248748,20170811
532216,HB STOCKHOL.,24.05,25,24.05,24.05,4894,20170811
532218,SOUTH IND.BK,25.6,27.15,25.3,26.25,2025818,20170811
532219,ENERGY DEV.,20.85,21.35,20.05,20.7,19102,20170811
532221,SONATA SOFT.,148.6,152.35,145,149.95,27426,20170811
532230,BENGAL TEA &,45,48.9,45,47.05,1569,20170811
532234,NAT.ALUM,64,65.25,62.35,62.6,374101,20170811
532240,INDIA NIPPON,755,808,720.2,781.6,42257,20170811
532254,POLARIS,227,235.5,224.25,232.1,6727,20170811
532256,NALWA SONS,988.95,1004,971,971.55,350,20170811
532259,APAR INDUS.,720.5,742.2,690,719.95,34504,20170811
532268,ACCELYA,1375,1400.05,1370.05,1373.55,193,20170811
532276,SYNDICATE BN,62,63.8,61.4,62.6,282122,20170811
532281,HCL TECHNO,880,888.8,860,872.7,2678772,20170811
532282,CASTEXTECH,5.74,6.2,5.74,6.09,199132,20170811
532284,TCFC FINANCE,32,33.5,30.25,30.95,2117,20170811
532285,GEOJITFSL,101.5,101.5,92,97.1,118432,20170811
532286,JINDAL STE,120.5,129.4,112,127.45,2718336,20170811
532296,GLENMARK PHA,600,621,592.6,616.9,159686,20170811
532300,WOCKHARDT,561,563,538.05,556.3,129869,20170811
532301,TATA COFFEE,119.25,121.3,117.6,119.25,64692,20170811
532304,KJMCCORP,15.97,16,15.97,16,300,20170811
532305,IND-SWIFT LA,34.45,34.45,31,33.2,29635,20170811
532309,GEPIL,650,673.35,646.9,669.45,2079,20170811
532310,SHREE RAMA,13.15,14.35,13.15,13.65,15319,20170811
532313,MAHINDRALIFE,382.3,419.3,382.3,412.3,5850,20170811
532321,CADILA HEALT,464.95,488.5,436,482.95,401757,20170811
532323,SHIVA CEMENT,22.2,23.2,21,22.75,681259,20170811
532324,CINEVISTA,7.8,8.5,7.75,8.2,20859,20170811
532326,INTENS TECH,80,86.25,75.15,84.55,59103,20170811
532329,DANLAW TECH.,50.5,50.5,46.1,48.9,3929,20170811
532330,BIOPAC INDIA,16,17.15,15.55,16.6,31900,20170811
532331,AJANTA PHARM,1202.3,1242.85,1197.95,1224.75,11273,20170811
532333,HB PORTFOLIO,24,24,24,24,809,20170811
532339,COMPUCOM SOF,10.75,11,10.56,10.98,21019,20170811
532341,IZMO,50,52.5,46.6,50.75,11452,20170811
532342,COMMEX TECH,0.51,0.51,0.5,0.5,14040,20170811
532343,TVS MOTOR L,579,579,528.2,536.4,288644,20170811
532345,GATI LTD.,108,108.45,101.6,105.95,117310,20170811
532348,SUBEX LTX,8,8.12,7.7,7.97,12006533,20170811
532349,TRANSPORT CO,273,287.2,261.15,276.6,12822,20170811
532350,PADMALAYA TE,8.19,8.19,7.79,7.79,15185,20170811
532351,AKSH OPTIFIB,20.9,22.65,20.15,21.75,1359026,20170811
532355,PICTURHOUSE,7.23,7.23,7.23,7.23,285,20170811
532356,TRIVENI ENGG,90,90,81.7,85.35,796371,20170811
532357,MUKTA ARTS,84.1,84.35,76.5,81.3,9279,20170811
532362,NAGPUR POWER,28.05,30,28.05,29.35,497,20170811
532365,DYNACONS SYS,24.3,26.45,24.3,25.3,11987,20170811
532366,PNB GILTS,51,52.45,48.8,50.45,151216,20170811
532368,YBRANTDIGI,6.46,6.8,6.2,6.59,150496,20170811
532369,RAMCO INDS.,230,230.85,221.6,228.65,55199,20170811
532370,RAMCO SYSTM,349.4,355.6,327.25,346.4,8797,20170811
532371,TATA TELESER,6.58,6.78,6.23,6.51,1125462,20170811
532372,VIRINCHI,80,83.75,78,79.05,48005,20170811
532373,WEPSOLN,44.8,44.8,41.75,43.05,10785,20170811
532374,STER TECH,209.9,222,194.75,218.55,821250,20170811
532375,TIPSINDUSTR,63,63.7,63,63.1,580,20170811
532376,MRO-TEK,59.9,59.95,54.7,57.1,16524,20170811
532379,FIRSTOBJ,13.65,16,13.65,15.85,1347,20170811
532380,BABA ARTS,2.79,2.79,2.79,2.79,4260,20170811
532382,BALAJI TELE.,150,157.75,144.45,152.45,326666,20170811
532384,TYCHE INDS,54,55.45,48,49.9,25704,20170811
532386,CALIFORN.SOF,6.46,6.46,6.46,6.46,100,20170811
532387,PRITISHN COM,18.35,19.15,18.35,19.15,260,20170811
532388,INDIAN OVER.,22.65,22.8,21.65,22.55,171468,20170811
532390,TAJ GVK HOTL,157,161.45,157,159,1727,20170811
532391,OPTO CIRCUIT,7.84,8.99,7.3,7.78,216271,20170811
532395,AXISCADES,135,135,125.5,133,34490,20170811
532398,UMESL,2.62,2.62,2.38,2.38,201,20170811
532400,KPIT,107.65,113.7,104.6,109.5,209246,20170811
532401,VIJAYA BANK,66.15,67.35,64.5,66.15,161727,20170811
532404,SAVEN TECHNO,22,22.6,21.5,22,11971,20170811
532406,AVANTEL LTD,205.7,233,200.25,219.75,3389,20170811
532407,MOSCHIP SEMI,43,43.9,39.25,41.65,118124,20170811
532408,MEGASOFT LTD,13.65,14.4,13.4,13.95,28404,20170811
532410,TRANSCORP IN,18.1,18.9,18,18.3,5478,20170811
532413,CEREBRA INTE,43,45.9,40.5,44.7,279558,20170811
532416,MID-DAY MULT,18.35,19.1,17.9,17.9,16160,20170811
532418,ANDHRA BANK,50.8,51.3,49.05,49.75,428201,20170811
532419,SMARTLINK,85.1,88.8,85.1,87,1531,20170811
532424,GODREJ CONS,888,918.8,860.65,902.85,44655,20170811
532430,BF UTILI,317.85,338,313.5,325.8,102555,20170811
532432,UNITD SPR,2488,2510.7,2409.15,2417.2,34357,20170811
532439,GOLDST INFRA,106,107.3,105.2,107.3,89280,20170811
532440,MPS LTD,560,566.9,554,564.35,962,20170811
532443,CERA SANITAR,2825,2825,2709,2737.65,514,20170811
532454,BHARTI ARTL,415,417.9,410.4,414.65,54306,20170811
532455,SHALIMAR WIR,11.33,11.33,10.77,11.33,9972,20170811
532456,COMPUAGE INF,24.35,25.5,23.5,24.2,24185,20170811
532457,GULSHAN POLY,90.1,90.1,84.25,86.65,12396,20170811
532459,AUNDE IND,55.55,57.5,55.5,55.5,807,20170811
532460,PONNI SUG(ER,178,180.95,170.1,175.3,349,20170811
532461,PUNJAB NATIO,139,144.5,137.5,140.15,1023564,20170811
532466,ORACLE FIN,3443,3494.3,3426.05,3452.4,769,20170811
532467,HAZ MUL PRO,0.7,0.76,0.7,0.7,4200,20170811
532468,KAMAHOLDING,2798,2798,2650,2650.1,1475,20170811
532475,APTECH LTD,204,207.65,196.1,205.2,59140,20170811
532477,UNION BANK L,128,129.6,124.25,127.4,1383165,20170811
532478,UNITED BREWA,835,835,778,786.25,19469,20170811
532479,ISMT LTD,10.8,11,9.05,10.5,25865,20170811
532480,ALLAHABAD BK,65,67.2,63.25,64.65,910763,20170811
532481,NOIDA-TOLL B,8.18,8.6,8.18,8.51,47605,20170811
532482,GRANULES (I),105,112,101.95,109.35,339741,20170811
532483,CANARA BANK,327.5,332.55,320.25,324.95,173786,20170811
532485,BALMER LA.IN,390.1,404,390.1,395.7,2789,20170811
532486,POKARNA LTD,1225,1238.45,1190,1195.3,1341,20170811
532488,DIVI'S LAB.,618,639.6,611.25,626.85,96525,20170811
532493,ASTRA MICRO,116,122,115,119.9,42926,20170811
532497,RADICOKHAIT,136.7,144.55,134.95,138.85,141837,20170811
532498,SHRMCITYUN,2100,2160,2063.65,2069.15,1521,20170811
532500,MARUTISUZUK,7500,7519.2,7377.75,7452.85,33225,20170811
532503,RAJAPAMILLS,920.5,930,905.05,912.25,2583,20170811
532504,NAVIN FLUORI,640,697.5,621.9,683.05,29613,20170811
532505,UCOBANK,30.4,30.8,28.5,30.05,163115,20170811
532507,BAG FIL MED,4.26,4.37,4.2,4.28,96316,20170811
532508,JSL,79.2,80.8,77,78.6,70031,20170811
532509,SUPRAJIT ENG,239,268.35,232.55,263.25,5582,20170811
532511,EXCEL CROP.,1752.3,1787.05,1745,1760.1,156,20170811
532513,TVSELE,171.85,177,168.5,172.55,13707,20170811
532514,INDRA GAS,1185.8,1230,1181.4,1216.05,43164,20170811
532515,TV TODAY,214.85,252.6,211.5,246.9,75472,20170811
532518,FLORENCE,1390,1391,1380,1380,119,20170811
532521,PALRED,90.95,90.95,85.1,85.65,1142,20170811
532522,PETRONET LNG,208,214.8,206.05,212.1,641318,20170811
532523,BIOCON LTD.,330.05,346.2,324.3,340.55,421031,20170811
532524,PTC INDIA,109,112,102,108.7,423599,20170811
532525,BANK MAHA,26,28.25,25.1,26.1,56702,20170811
532527,RK FORGINGS,523,534,508.75,526,2931,20170811
532528,DATAM GLOB,96,101,96,96.85,25061,20170811
532529,NDTV,37.9,39.45,36.8,39,14667,20170811
532531,STAR,950.05,954.75,865.2,875.2,117313,20170811
532532,JAIPRA,21.05,22.2,19,21.3,25147327,20170811
532538,ULTRATECH CM,3800,3972.85,3800,3928.4,11972,20170811
532539,MINDA IND,735,767.9,724.95,754.2,146076,20170811
532540,TCS LTD.,2514,2533.3,2485,2494,38473,20170811
532541,NIITTECH,465.45,493.3,464.5,479.1,22869,20170811
532543,GULFPETRO,73.2,84,71.35,77.05,33235,20170811
532548,CENTURYPLY,242.15,260.4,235.45,254.6,37433,20170811
532553,WELENT,109.35,119.6,108,116.45,225638,20170811
532555,NTPC LTD,171.1,172.7,167.7,169.05,143397,20170811
532604,SALSTEEL,6,6.95,5.99,6.01,23589,20170811
532605,JBM AUTO,307.05,322.2,301.75,309.6,25671,20170811
532609,BHARATIDIL,8.63,9.29,8.63,8.99,9017,20170811
532610,DWAR SUGAR,65.95,69.8,60.5,67.8,733998,20170811
532612,INDOCO REM,185.25,195,185.25,190.95,3946,20170811
532613,VIPCLOTHNG,56.95,56.95,52.4,53.15,46257,20170811
532616,XCHANGING,54.25,56.5,54.25,55.2,2371,20170811
532617,JETAIRWAYS,554,574.8,528.4,557.3,344043,20170811
532621,MORARJETEX,50.7,50.7,47.65,49,27624,20170811
532622,GATEWAY DIST,250,251.95,243.7,248.3,7072,20170811
532624,JINDALPH,70.65,70.65,61.15,65.25,824,20170811
532626,PONDY OXIDES,400,424.95,370,409.1,20997,20170811
532627,JPPOWER,5.85,5.98,5.67,5.73,3149915,20170811
532628,3I INFOTECH,3.81,3.87,3.6,3.72,603219,20170811
532629,MCNALLYB,58.1,62.95,58.1,62.35,21084,20170811
532630,GOKALDAS,83.1,85.3,78.75,83.25,89667,20170811
532633,ALLSEC TECH,324,347,314.45,344.5,5610,20170811
532636,IIFL,558.85,577.05,552.9,564.5,18897,20170811
532637,MAN DRUGORG,131,144.45,130.35,133.25,25470,20170811
532638,SHOPPER STOP,337.15,349.15,334.45,343.8,313,20170811
532641,NDL,132.85,136.2,128.05,134.25,21775,20170811
532642,JINDAL SOUTH,1740,1747.95,1720,1735,243,20170811
532643,GANESHFORGIN,1.56,1.56,1.56,1.56,100,20170811
532644,JK CEMENT,995,1039,975,1019.85,3206,20170811
532646,UNIPLY IND,251.5,274.8,249.4,272.55,8115,20170811
532647,PROVOGUE IND,3.84,4.1,3.84,4.03,34722,20170811
532648,YES BANK,1715,1757.25,1705,1740.3,183833,20170811
532649,NECTAR LIFE,25.05,25.8,24,25.45,69413,20170811
532650,MSP STEEL,15.5,16.75,15.5,15.7,13851,20170811
532651,SPL INDS,19,19.2,16.15,18.5,2114,20170811
532652,KARNATAKA BK,136.25,143,134.15,138.6,519542,20170811
532654,MCLEOD RUSSE,173,174,164,169.7,14097,20170811
532656,FACOR ALLOYS,3.85,3.98,3.2,3.85,179610,20170811
532658,EON ELECT,65.05,65.05,61.9,63.6,4711,20170811
532659,IDFC,53,55.15,52.85,53.6,1370812,20170811
532660,VIVIMED LABS,108.85,108.85,102,106.45,138573,20170811
532661,RANE MADRAS,475,500,473,491.8,940,20170811
532662,HT MEDIA,82,85,80.65,84.35,37269,20170811
532663,SASKEN,431.2,443,429,432.8,5346,20170811
532665,RAJVIR IND,42.95,42.95,42.95,42.95,1,20170811
532667,SUZLONENERGY,15.3,15.7,14.5,15.3,12377720,20170811
532668,AURIONPRO SO,115,118.8,113.5,114.6,13411,20170811
532669,SOUTHBIOTEC,3.1,3.39,2.72,3.37,52036,20170811
532670,RENUKA SUGAR,16.75,17.1,16.2,16.65,564476,20170811
532673,KM SUGARMILL,20.6,22.8,20.25,21.45,89116,20170811
532674,BANNARI AMMA,298,303,295,298.3,1573,20170811
532676,PBA INFRASTR,16,16.7,15.4,16.45,3033,20170811
532678,BOMBAY RAYON,127.9,132.15,122.4,129.9,36899,20170811
532679,SORILINFRA,90.45,98,88.75,94.4,19405,20170811
532682,ABG SHIPYARD,12.41,12.41,12.41,12.41,5640,20170811
532683,AIAENGINEER,1370,1400,1355,1396.25,1043,20170811
532684,EVEREST KANT,34,35.45,32.55,33.7,141531,20170811
532686,KERNEX MICRO,33,34.6,32,32.7,11649,20170811
532687,REPRO INDIA,476,482.75,455,474.15,30023,20170811
532689,PVR LTD,1334,1338.75,1258.3,1281.5,28119,20170811
532690,RAMSARUP IND,1.77,1.77,1.77,1.77,7004,20170811
532692,RADHA MADHAV,27.9,30.45,27.9,28.95,14483,20170811
532693,PUNJ LLOYD,18.75,19.35,18.35,18.9,431994,20170811
532694,BARTRONICSIN,14,15,13.55,14.05,34494,20170811
532695,CELEBRITYFAS,17.6,17.6,16.3,16.95,10149,20170811
532696,EDUCOMP SOLN,7.8,8,7.55,7.91,53196,20170811
532698,NITINSPINNER,107,114.6,103.1,111.45,56792,20170811
532699,ROYALORCH,106,108.25,103.75,105.35,8893,20170811
532700,ENT NETWORK,795,820,788.5,799.1,402,20170811
532701,SREE SAKTHI,4.2,4.2,3.96,3.96,4111,20170811
532702,GUJ PETRONET,180.1,183.2,174.05,180.35,88448,20170811
532705,JAGRAN PRAK,173,173,168.15,172.3,9339,20170811
532706,INOX LEISURE,231,236.9,223.7,231.05,9517,20170811
532707,DYNEMIC PRO,108,119.4,108,115.95,25955,20170811
532708,GVK POWERINF,11.84,12.85,11.25,12.19,4908544,20170811
532710,SADBHAV ENGG,275,278,262,268.7,34783,20170811
532711,SUNIL HITECH,11.3,12.01,10.6,11.24,493960,20170811
532712,REL COM LTD,20.7,21.25,19.9,20.75,3485623,20170811
532713,SAKUMA EXPO,90.3,97.85,90,95.7,26302,20170811
532714,KEC INTERN,286,286,274.35,281.3,59375,20170811
532715,GITANJALI GE,56.8,57,53,56,56759,20170811
532716,GILLA ARBUT,59,61.4,59,59.65,1725,20170811
532717,INDOTECHTR,182.2,189.25,178.25,180.45,2138,20170811
532718,PRATIBHA IND,8.8,8.8,8.01,8.55,70839,20170811
532719,BL KASHYAP,36,37,34.6,35.15,98788,20170811
532720,M&M FINANSER,408.5,418.7,386,411.6,482412,20170811
532721,VISA STEEL,18.8,18.9,17,18.45,29733,20170811
532722,NITCO TILES,58.5,61,57,58.05,26909,20170811
532723,MONNETPRO,11,11.25,11,11.25,1700,20170811
532725,SOLAR IND,869,876.8,858.5,871.1,3117,20170811
532727,ADHUNIK MET,4.55,4.6,4.33,4.52,25168,20170811
532728,MALU PAPER,21.1,23.15,21.1,23,5986,20170811
532729,UTTAM SUGAR,169.3,188.5,169.3,184.15,45701,20170811
532730,STL GLOBAL,14.95,15.5,13,14.3,50396,20170811
532732,KEWAL KIRAN,1649.95,1665,1575,1620,192,20170811
532733,SUN TVNET,680,720,668.8,707.45,104818,20170811
532734,GODAWARI POW,122.2,129.5,119,127.75,52841,20170811
532735,RSYSTEMINT,39,39,35.1,36.6,4555,20170811
532737,EMKAY GLOB F,167.2,173.8,166.5,171.4,4931,20170811
532738,TANTIA CONS,17.45,18.4,16.9,17.5,12265,20170811
532740,LOKESH MACH,78.95,81,74.4,77.65,13571,20170811
532741,KAMDHENU,111.15,120.1,110.55,114.65,7571,20170811
532742,PAUSHAK LTD,670,720,655,718.75,1666,20170811
532744,GTN TEXTILE,21,22.95,20.7,20.85,9042,20170811
532745,INDICAP,70.2,70.2,70.2,70.2,22848,20170811
532746,UNITY INFRA,6.34,6.5,6.05,6.23,43209,20170811
532748,PRIME FOCUS,105.3,109.45,101.9,105.45,9396,20170811
532749,ALLCARGO,160,163.05,155.25,160.95,88491,20170811
532751,EASUNREYRL,20.1,22.2,20.1,21.8,2746,20170811
532754,GMR INFRASTR,15.65,16.2,15.1,15.5,3451571,20170811
532755,TECH MAH,404.5,412,401,402.95,179623,20170811
532756,MAHINDCIE,233,234,228,230.95,14252,20170811
532757,VOLTAMP TRAN,1070,1088.9,1050,1068.35,3484,20170811
532759,ATLANTA,82,88.5,82,85.75,61489,20170811
532760,DEEP INDS,201.65,208.5,192,200.65,67321,20170811
532761,HOV SERVICES,225.65,244,225.6,237.65,11262,20170811
532762,ACTION CONST,57.35,60.9,57.35,60.2,34937,20170811
532764,GEECEE,114.1,117.15,106.75,113.35,3356,20170811
532765,USHER AGRO,6.46,6.7,6.46,6.6,38447,20170811
532766,RICHA IND,25.5,25.5,23.75,24.85,20355,20170811
532767,GAYATRI PROJ,150,162,149.05,155.15,3928,20170811
532768,FIEM INDS,875,876.75,841.1,870.95,1002,20170811
532770,HANUNG TOYS,4.12,4.38,4.12,4.24,10470,20170811
532771,JHS SVEN,60.4,66.5,58.5,63.95,56460,20170811
532772,DCBBANK,172,177.9,166.15,174.1,198493,20170811
532773,GLOBAL VECT,134,135.1,127,128.1,23741,20170811
532774,ACCEL FRONTL,33.5,33.65,33.5,33.5,5225,20170811
532775,GTL INFRAST,5.9,6.45,5.67,6.14,2657727,20170811
532776,SHIVAM AUTO,62,65.4,61.05,62.3,112728,20170811
532777,INFO EDGE,981.3,981.3,950,955.5,3268,20170811
532778,LANCO INFRA,0.95,0.95,0.95,0.95,1334507,20170811
532779,TORNT POWER,185.05,195.1,184,193.9,224538,20170811
532782,SUTLEJ TEXT,792.5,838.9,775,823.45,5853,20170811
532783,DAAWAT,60.85,61.15,56.85,58.05,133786,20170811
532784,SOBHA,355.85,374,344.5,369.85,22699,20170811
532785,RUCHIRA PAP,142.45,152.75,140,150.75,35288,20170811
532787,ESS DEE ALUM,34.5,35.5,33.4,34.4,12904,20170811
532788,XLENERGY,1.85,1.85,1.65,1.8,8180,20170811
532790,TANLA,30.4,30.8,29.4,30.2,113336,20170811
532794,ZEEMEDIA,35.15,38,35,36.2,298954,20170811
532795,SITINET,24.05,25.95,23.35,25.35,63800,20170811
532796,LUMAX TECH,479.8,494.5,476.6,491.55,1328,20170811
532797,AUTOIND,70.05,79.85,70.05,77.15,59189,20170811
532798,NTWK MED INV,50.1,51.85,48.25,51.35,119372,20170811
532799,HUBTOWN,104.95,108,99.65,101.3,39097,20170811
532800,TV18BRDCST,35.95,35.95,34.5,35.25,557465,20170811
532801,CAMBRIDGE,65.95,65.95,65.95,65.95,4625,20170811
532803,POCHIRAJU IN,4.69,4.75,4.69,4.75,101,20170811
532804,TECHNOCRAFT,413.75,432,412,423.5,1281,20170811
532805,REDINGTON,139.5,145,136.6,143.55,96746,20170811
532807,CINELINE,68.7,69.5,66.25,68.3,14629,20170811
532808,PGIL,148,148,144,144.85,3482,20170811
532809,FSL,33,33.95,32.6,33.45,565611,20170811
532810,POWER FINAN,118.4,121.25,115.1,117.9,1307781,20170811
532811,AHLUWALIA CO,236,264,236,262.55,2462,20170811
532812,TRANSWARRANT,13,13,13,13,323,20170811
532813,C & C CONSTR,61.85,66.45,61.85,65,16972,20170811
532814,INDIAN BANK,270,285,262.15,278.8,127830,20170811
532815,SMS PHARMACE,67.1,69.95,66.6,68.85,3919,20170811
532817,ORIENTAL,11,11,11,11,1620,20170811
532819,MINDTREE LTD,446,460,438.3,456,16072,20170811
532820,ELAND,19.1,19.8,18.4,18.6,9344,20170811
532822,IDEA CELL,87.1,88.8,85.65,86.25,875519,20170811
532823,EURO CERAMIC,7.61,7.61,6.91,7.25,10887,20170811
532826,RAJ TELE,60,62,58.4,60,612,20170811
532827,PAGE INDUSTR,16054.75,16203.6,15089.2,15949.05,1005,20170811
532828,AMD INDUS,31.7,34,31.7,32.45,6201,20170811
532829,LAWRESHWAR,50.85,54.3,50.85,51.05,9224,20170811
532830,ASTRAL POLY,635,648.9,622.1,642.45,3135,20170811
532832,INDBUL REAL,221.2,231.55,215.65,225.15,2268450,20170811
532834,CAMLIN FINE,76.25,77,74.7,76.95,39931,20170811
532835,ICRA,3796,3900,3796,3858.25,110,20170811
532839,DISH TV,70,71.7,69.55,71.2,246665,20170811
532841,SAHYA INDU,107,114.2,105,109.4,25465,20170811
532842,SREE RAYALA,124.65,125,118.05,121,2207,20170811
532843,FORTIS,150,158.1,148.2,151.7,4514834,20170811
532845,TGBHOTELS,49.5,50,47.5,48.7,57567,20170811
532847,HILTON MET,45,45,40.05,41.7,66346,20170811
532848,DELTA CORP,158,167.7,157.95,164.1,714196,20170811
532850,MIC ELECTRON,7.51,7.51,6.2,7.06,150393,20170811
532851,INSECTCID,729.7,779.95,718,761.9,22549,20170811
532852,MCD HOLDING,37.05,38.1,36.05,36.45,21890,20170811
532853,ASAHI SONG,284,284,272,276.35,4424,20170811
532854,NITIN FIRE,5.06,5.2,5.05,5.05,192411,20170811
532855,HARYA CAPFIN,32.15,32.15,32.15,32.15,50,20170811
532856,TIME TECHNO,159.7,171,157.05,163.75,181239,20170811
532859,HGSL,505,530,501,527.25,921,20170811
532864,NELCAST,58.15,62.95,58.15,61.75,26060,20170811
532865,MEGHMANI,51.1,55.75,51.1,54.75,1069658,20170811
532866,QUINTEGRA SO,2.95,2.95,2.75,2.75,18490,20170811
532867,V2RETAIL,275.55,317,275.55,306.25,122766,20170811
532868,DLF LIMITED,162.7,165.9,153.1,155.4,1547039,20170811
532869,TARMAT,38.3,38.3,38.3,38.3,1,20170811
532871,CELESTIAL,22.3,22.75,21.9,21.9,25693,20170811
532872,SUNPHA ADV,333,346.4,325.2,337.85,94822,20170811
532873,HOUSING DEV,55.5,60,54,58.4,5962653,20170811
532874,SURYACHAKRA,1.09,1.14,1.01,1.1,219836,20170811
532875,ALLIED DIGIT,22,23.2,21.9,22.3,35946,20170811
532877,SIMPLEX PROJ,42.6,42.85,40.35,40.55,6528,20170811
532878,ALPA LAB,30.5,30.5,28.2,28.35,6902,20170811
532879,SIR SHADI LA,108.95,109,103.9,106.35,2570,20170811
532880,OMAXE LTD,200.7,201.55,199.85,200,143592,20170811
532883,ZYLOG SYSTEM,3.25,3.25,3.16,3.25,7310,20170811
532884,REFEX,12.7,13,12.6,12.9,6750,20170811
532885,CENTRAL BK,84.95,84.95,72.2,73.3,208912,20170811
532886,SEL MANUF,2.87,3.07,2.85,3.03,38921,20170811
532887,NTL,3.7,4.15,3.7,4.09,6412,20170811
532888,ASIAN GRANIT,392,405.5,382.95,401,15077,20170811
532889,K.P.R. MILL,725,771,725,758.55,3310,20170811
532890,TAKE SOLUT,140.85,143,138.05,139.05,22424,20170811
532891,PURAVANKARA,65.15,69.4,64.05,67.7,29116,20170811
532892,MOTILALOFS,1072.65,1089,1055,1083.3,11675,20170811
532893,VTM LTD,29,29.05,28,28.25,10185,20170811
532894,IWIND ENERGY,5.4,5.68,5.3,5.47,29962,20170811
532896,MAGNUM VENT,11.05,11.9,10.87,10.87,67125,20170811
532898,POWER GRID,215,220,213,218.75,126291,20170811
532899,KAVERI SEED,518,553.95,498.15,524.55,277526,20170811
532900,SE INVESTM,145,177.9,145,171.7,1175,20170811
532902,CONSOL CONST,4.61,4.61,3.88,4.02,22023,20170811
532904,SUPREME INFR,73.9,75.15,72.65,73.85,9458,20170811
532906,MAANALU,68,76,68,74.55,3053,20170811
532907,ILFSENGG,41.45,41.45,39,39.6,13363,20170811
532908,SHARON BIO,5.6,5.84,5.01,5.53,36559,20170811
532911,PARLE SOFTWR,10.65,11.19,10.65,11.19,3,20170811
532914,ARCOTECH LTD,85,88.75,83.15,85.05,686593,20170811
532915,RELIGARE ENT,91.9,92.1,87,87.35,59077,20170811
532916,BARAK VALL,28.85,29.95,28.4,28.4,9160,20170811
532918,RATHI BARS,15.8,15.8,12.57,13.5,9178,20170811
532920,EMPEE DIST,40.35,40.35,38.2,39.1,20527,20170811
532921,ADANI PORTS,381.05,386.15,361,383.9,770769,20170811
532922,EDELWEISS,228.5,245.3,222,236.95,654495,20170811
532923,REN JEWELERY,185,195.35,163,190.7,1002606,20170811
532924,KOLTEPATIL,144,149,135.1,147.15,39731,20170811
532926,JYOTHY LAB,380,380,364,375.25,5718,20170811
532927,ECLERX,1250,1280,1220.3,1263.4,783,20170811
532928,TRIL,300.05,307.3,291.1,300.55,6594,20170811
532929,BRIGADE,249.15,255,236.5,250.45,6163,20170811
532930,BGR ENERGY,128,129,122,126,30147,20170811
532931,BURNPUR,7.75,7.8,7.55,7.76,100346,20170811
532932,MANAKSIA LTD,70.5,72.9,67,69.1,2232,20170811
532933,PORWAL AUTO,30,35,30,33.3,29983,20170811
532934,PPAP,331.9,347.9,310,323.6,10407,20170811
532935,ARIES AGRO,143,143,128.55,133.35,9087,20170811
532937,KUANTUM,438.6,460,424,459.2,4521,20170811
532938,CAPF,700,715.1,681.55,705.95,65657,20170811
532939,RPOWER,39,39.3,37.6,38.75,612089,20170811
532940,J KUMAR INFR,226.95,230,226.95,226.95,25496,20170811
532941,CORDS CABLE,105,109,100,106.05,7674,20170811
532942,KNR CONST,196,218.95,194.45,202.95,13903,20170811
532944,ONMOBILE,53.4,57.5,51.75,54.3,74104,20170811
532945,SHRIRAM EPC,21,21,19.55,20.5,39825,20170811
532946,BANG,27.05,29.2,27,28.05,5823,20170811
532947,IRB INFRA,197,206.4,195.9,203.3,118596,20170811
532948,TULSI EXTRU,3.5,3.7,3.49,3.7,2334,20170811
532951,GSS INFOTECH,19,20,19,19.85,1579,20170811
532952,NAHAR CAP,105,108.95,105,105,6200,20170811
532953,V GUARD IND,173,176.05,165.1,173.35,88803,20170811
532955,RECLTD,160,168.4,154.65,165.3,890604,20170811
532957,GOKAK TEXTI,37.7,38,37.7,38,517,20170811
532959,GAMMON INFRA,3.6,3.9,3.44,3.8,1001675,20170811
532960,IBVENTURES,180,190,173,180.3,814662,20170811
532961,SITA SHREE,3.8,3.97,3.71,3.75,22376,20170811
532966,TITAGARH WAG,110,110.3,105,107.9,280799,20170811
532967,KIRI DYES,250,269.6,227.05,266.7,139216,20170811
532972,SANKHYA INFO,43,43,38.55,42.4,71780,20170811
532974,ABML,80.65,80.65,80.65,80.65,3127,20170811
532975,AISHWARYA TE,4,4,4,4,259,20170811
532976,JAIBALA IND,11.2,11.5,10.5,10.59,12674,20170811
532977,BAJAJ AUTO,2790,2799.8,2755.15,2788.5,58924,20170811
532978,BAJAJ FINSE,5017,5171,4915.8,4988.05,35470,20170811
532979,PIRPHYTO,47.2,47.2,47.2,47.2,200,20170811
532980,GOKUL REFOIL,24.9,24.9,20.5,22.9,19830,20170811
532983,RPG LIFESCI,305.3,312.7,300,307,4002,20170811
532985,KOTAK SENSEX,319,319,314,314,529,20170811
532986,NIRAJ CEMENT,26.15,28.85,26.15,28.05,5604,20170811
532987,RANE BRAKE,1151.8,1179.5,1125,1146,614,20170811
532988,RANE ENGVL,535,582.85,535,569.95,385,20170811
532989,BAFNA PHARMA,23,24,22.65,22.75,39572,20170811
532990,METKORE,3.67,3.67,3.67,3.67,281,20170811
532994,ARCHIDPLY IN,82,89.75,80,85.55,40449,20170811
532997,KSK ENERGY,7,7.2,6.86,6.86,109492,20170811
533001,SOMI CONVEY,43.2,44.95,42.35,44.5,3504,20170811
533008,OCL IRON&ST,4,4,4,4,210,20170811
533012,LANDMRK PRO,2.85,3.1,2.85,3.1,4701,20170811
533014,SICAGEN IND,33,34.4,30.5,33.7,33401,20170811
533022,20 MICRONS,34,34.75,33.25,33.6,9826,20170811
533023,WABCO,5410,5420,5234.25,5380.8,3005,20170811
533029,ALKALI,57,59,55.05,58,2723,20170811
533033,ISGEC,6040.7,6360,6040.7,6296.8,2614,20170811
533047,INDIAN MET,499,499,467,481,24452,20170811
533056,VEDAVAAG,65,70.25,65,66.45,38166,20170811
533068,ARROW TEX,39.5,41.75,39.05,40.75,4040,20170811
533080,MOLDTKPACK,271.65,279.85,262,271.85,3649,20170811
533088,MAH HOLIDAY,343,348,338.7,343.75,8523,20170811
533090,EXCEL,51.55,54,47.65,48.55,34106,20170811
533093,RAJ OIL,1.27,1.38,1.27,1.27,1070,20170811
533095,BENGLA& ASM,1465,1659,1465,1590.1,5283,20170811
533096,ADANI POWER,27.5,28.15,25.9,27.35,2098773,20170811
533098,NHPC,29.6,30.5,29.6,30.15,521264,20170811
533101,SURYAMBA SP,46,57.95,42.5,54.35,629,20170811
533103,JINDALCOTEX,11.41,12.49,11.4,11.84,14346,20170811
533104,GLOBUS SPR,65,65.8,63.9,64.95,8000,20170811
533106,OIL INDIA,279,288.1,273.7,279.15,30994,20170811
533107,RDEL,50,52.15,48.7,51.3,658830,20170811
533108,BHILWRA TEC,10,10,10,10,1789,20170811
533110,SH PRECOTED,0.57,0.57,0.57,0.57,1300,20170811
533122,RTNPOWER,5.8,6.02,5.51,5.89,1033065,20170811
533137,DEN NETWORK,71,79.4,65,76.65,9600,20170811
533138,ASTEC LIFE,553,560.45,531.85,556.6,342752,20170811
533144,COX KINGS,267,268,256.95,266.55,61424,20170811
533146,DLINK IND,93,94.9,87.5,89.8,33656,20170811
533148,JSW ENERGY,64,66.45,62.5,63.95,2419858,20170811
533149,ESSAR SECU,16.7,17.45,14.05,17.25,291,20170811
533150,GODREJ PROP,491.7,500,475,497.4,22505,20170811
533151,D B CORP,360,376.1,358.6,365.65,1791,20170811
533152,MBL INFRA,24.6,25.7,22.15,25.05,193220,20170811
533154,INFINITE,203,204.55,201.05,202.65,1461,20170811
533155,JUBL FOOD,1289.95,1335.7,1271.15,1296.65,97028,20170811
533156,VASCON ENG,28.2,33.6,28.2,32.2,537824,20170811
533157,SYNCOM HEAL,4.5,4.5,4.05,4.27,28921,20170811
533158,THANGAMAYIL,310,327.9,307.7,321.6,4945,20170811
533160,D B REALTY,33.9,35.2,32.25,34.75,296921,20170811
533161,EMMBI,180.1,182.3,176,181.25,7523,20170811
533162,HATHWAY CAB,29.65,36.3,27.05,30.3,40036,20170811
533164,TEXMO PIPES,18.95,20,18.95,19.9,15193,20170811
533166,SUNDARAMMUL,2.65,2.95,2.6,2.79,450859,20170811
533167,CORO ENGG,47.5,49.9,47.5,48.75,7488,20170811
533168,ROSSELL IND,92,94.75,92,92.9,873,20170811
533169,MAN INFRA,60.1,63.1,58.9,62,274579,20170811
533170,TAMBOLI CAP,79.1,80.5,75.5,78.2,5653,20170811
533171,UNITED BANK,18.5,18.85,18.1,18.3,111953,20170811
533176,DQ ENT,11.95,13.17,11.5,11.84,7116,20170811
533177,IL&FS TRANS,75.45,78.9,73.15,77.6,210143,20170811
533178,PRADIPOVERS,1.42,1.97,1.42,1.84,5422,20170811
533179,PERSISTENT,611.25,612.9,600.8,610.6,1474,20170811
533181,INTRASOFT,385,403.95,372.1,396.85,2750,20170811
533189,GOENKA DIAM,0.29,0.31,0.29,0.29,102892,20170811
533192,KCP SUGAR IN,27.95,29,27.2,28.7,53446,20170811
533193,KIRLOSKAR EL,44.75,47.25,44.05,46.4,189458,20170811
533200,TALWALKAR,286,296,271.85,288,27188,20170811
533202,NITESH EST,8.55,8.99,8.5,8.85,49031,20170811
533203,TARAPUR TRA,6.91,6.91,6.91,6.91,15,20170811
533204,MANDHANA,7.35,7.35,7.35,7.35,41466,20170811
533206,SJVN,31.25,31.4,30.4,31.05,80999,20170811
533207,JPINFRATEC,17.8,18,17.8,17.8,1701906,20170811
533208,EMAMI PAPER,142.5,155,142.5,150.15,5172,20170811
533210,KRITI NUTRI,16.05,16.2,15.45,16,18124,20170811
533211,PARAB DRUGS,6.66,6.66,6.66,6.66,7935,20170811
533212,GKB OPHTHA,135,135,115.15,124.45,395,20170811
533213,FRONT SEC,58,58,58,58,200,20170811
533216,TECHNOFAB,282,282,238,243.4,4615,20170811
533217,HMVL,263.8,265,260.1,263,1957,20170811
533218,EMAMI INFRA,133.15,138.5,127.55,133.35,33279,20170811
533221,ASIAN HTL W,168,176.8,168,170.8,301,20170811
533227,ASIAN HTL E,262,280,262,280,101,20170811
533228,BHARATFIN,772,791.7,755.2,785.5,172514,20170811
533229,BAJAJ CORP,394,405,390,401,3058,20170811
533230,HDFCMFGETF,2690,2690,2665.5,2666.21,65,20170811
533239,PRAKASHSTL,0.47,0.47,0.47,0.47,7500,20170811
533244,GOLDIWIN,259,259,254.02,254.09,138,20170811
533248,GPPL,135,141.75,132,137.95,51771,20170811
533252,WELSPUN INV,90.1,90.1,89.8,89.8,415,20170811
533257,INDOSOLAR,6.55,6.8,6.25,6.55,51184,20170811
533259,SASTASUNDR,78,80.05,78,80.05,4112,20170811
533260,CAREERP,96.2,98.7,94,95,5970,20170811
533261,EROS MEDIA,192.7,195,185.25,189.85,208051,20170811
533262,RAMKY INFRA,77.7,86,77,82.9,31335,20170811
533263,GREENPOWER,8,8.39,8,8.32,38978,20170811
533264,ELECTROSTEEL,4.03,4.25,3.95,4.07,512778,20170811
533267,CANTABIL,64.25,64.25,63.4,64,340,20170811
533268,SEATV,4.07,4.07,4.07,4.07,10,20170811
533269,VATECH WABA,609,621.3,590,618.05,12677,20170811
533270,BEDMUTHA IN,29,30,28.15,28.65,8525,20170811
533271,ASHOKA,175,179.35,171.65,176.1,9379,20170811
533272,CEBBCO,11,11.2,10.57,10.9,12113,20170811
533273,OBEROI REAL,364.05,373.45,355.95,367.5,10872,20170811
533274,PRESTIGE,245.3,259.2,243.2,254.65,7572,20170811
533275,GYSCOAL,6.65,6.99,6.65,6.9,138263,20170811
533276,BSLIMITED,1.39,1.44,1.23,1.34,507559,20170811
533278,COAL INDIA,237.9,240,234,235.85,296584,20170811
533281,TECHNO ELE,349.45,354.65,340,349.9,140722,20170811
533282,GRAVITA,94,95.5,90,93.3,72419,20170811
533284,RPP INFRA,234,244,224.95,236.55,47834,20170811
533285,RDB REALTY,37,39.75,36.1,36.35,3235,20170811
533286,MOIL LTD,339.7,347,335.45,340.6,118951,20170811
533287,ZEE LEARN,39.5,39.5,38.35,39,47956,20170811
533288,CLARIS LIFE,359.05,366,349.2,354.45,191848,20170811
533289,KESAR TERMI,190,195.15,185,194.05,1241,20170811
533292,A2ZINFRA,34.5,36.1,33.65,35.5,220316,20170811
533293,KIRLOIL ENG,390.1,394,385.05,387,2617,20170811
533294,RAVI KUMAR,8,8.3,7.31,8.02,6985,20170811
533295,PUNJABNSIND,48,48.4,47.25,47.6,19806,20170811
533296,FMNL,67,67,63.65,66.95,3093,20170811
533298,SURANASOL,14.5,15.15,14.15,14.55,15559,20170811
533301,SHEKHAWATI,0.25,0.25,0.24,0.24,111968,20170811
533302,KALYANI INV,1722,1792,1689,1746.35,320,20170811
533303,BF INVEST,156.5,160,151.45,154.8,16805,20170811
533305,SRS REAL,12.73,12.73,12.73,12.73,150,20170811
533306,SUMMIT SECU,542.15,559.9,540.05,556.6,312,20170811
533309,DALMIABHA,2450.05,2531.6,2380,2498.35,8185,20170811
533315,INNO INVEST,10.1,10.5,9.5,10.4,1994,20170811
533316,STEL,68.4,72.45,67.5,69.4,5571,20170811
533317,OMKAR SPC,75,76.9,73.5,75.95,31044,20170811
533320,JUBILNT IND,202,216,200.05,207.75,5087,20170811
533321,BIL ENERGY,0.65,0.71,0.65,0.71,1200,20170811
533326,TEXMACO RAIL,86.25,87.7,84,85.7,69375,20170811
533329,IND TERRAIN,196,201,189,195.1,2076,20170811
533333,FINEOTEX CH,28,28.5,27,27.8,30499,20170811
533336,DHUNINV,340,344.75,321.7,331,719,20170811
533339,ZEN TECH,48.6,50.7,47.2,49.45,27944,20170811
533343,LOVABLE,225,225,217.3,220.5,11489,20170811
533344,PTCFIN SER,37.5,38.2,36.5,36.75,334091,20170811
533385,N100,425,425,400,414.99,12,20170811
533389,SHILPI CABLE,24.6,24.6,24.6,24.6,11324,20170811
533398,MUTHOOT FIN,430.4,453.85,420.35,443.05,90169,20170811
533400,FCONSUMER,38.65,39.3,36.85,38.6,876660,20170811
533407,CIL NOVA,26,26.95,23.55,26.6,304,20170811
533408,BSLGOLDETF,2784,2784,2681.99,2681.99,2,20170811
533411,SANGH FORG,33,37.45,33,35.6,603,20170811
533427,VMS INDUSTR,16.85,16.85,16.85,16.85,10,20170811
533452,WEIZMANN FX,699.25,730.6,690,698.05,1362,20170811
533470,RUSHIL DECOR,775,777.85,753.05,760.55,2860,20170811
533477,ENKEI WHEEL,336.65,369,336.65,360.3,8129,20170811
533482,KRIINFRA,76.1,81.7,76,80.5,118063,20170811
533499,BGLOBAL,5.4,5.92,5.37,5.37,13270,20170811
533506,INVENTURE,10.55,11.49,10.5,11.49,6552,20170811
533519,LNT FH,160,168.1,158.65,163.9,1041817,20170811
533520,SORILHOLD,27.55,32.55,27.2,31.55,139811,20170811
533540,TREE HOUSE,14.35,15.15,14.3,14.65,8700,20170811
533543,BROOKS LABS,102,104.1,100.1,102.65,11823,20170811
533552,RUPA & CO,410,422,389.9,405.6,19587,20170811
533553,TD POWER,190,207,183,204.85,205036,20170811
533569,SRS LIMITED,2.7,2.77,2.58,2.67,259316,20170811
533570,AXISGOLD,2574,2574,2536,2536.02,16,20170811
533573,ALEM PHARMA,515,517.95,507.05,511.65,3315,20170811
533576,VASWANI IND,10.21,12,10.21,11.54,25237,20170811
533581,PG ELECTRO,289.85,317,289.85,298.25,11601,20170811
533602,LESHAIND,4.32,4.32,3.92,4.3,2000,20170811
533605,PRAKASH CON,3.3,3.73,3.3,3.62,96569,20170811
533608,RDB RASAYAN,62,62,54.6,55.55,85514,20170811
533629,TIJARIA PPL,6.9,6.9,6.9,6.9,20,20170811
533632,ONELIFE CAP,25.8,25.8,20.7,21.65,16933,20170811
533638,FLEXITUFF,85.95,85.95,81,81,510,20170811
533644,UJAAS,22.25,23.45,21.95,22.5,186918,20170811
533655,TRIVENITURB,126.4,134.85,126.35,132.85,9516,20170811
533676,INDO THAI,32,32,28.1,29.9,5990,20170811
533704,ESSAR SHIP,23.15,24.85,23.15,24.2,3305,20170811
533758,APL APOLLO,1522,1564,1470,1552.05,1204,20170811
533761,GPT INFRA,130.6,146.7,130.6,136.8,54095,20170811
533790,KGN ENT,5.95,5.95,5.95,5.95,10,20170811
533896,FERVENTSYN,20,22,20,22,665,20170811
533982,TERASOFTWARE,62.6,65.7,61.65,65.65,2306,20170811
534060,PMCFIN,0.37,0.37,0.35,0.36,1899898,20170811
534063,FUT SOL,43.25,43.25,43.25,43.25,5,20170811
534064,AIML,181,181,181,181,20000,20170811
534076,ORIENT REF,131.05,134.4,128,132.85,4229,20170811
534091,MCX LTD,1025.1,1049,1002.55,1041.05,23392,20170811
534139,SCHNEIDER,116,121.35,114.75,118.6,28900,20170811
534184,NORL,3.6,3.74,3.57,3.64,52656,20170811
534309,NBCC,195,203.55,188.1,199.75,202091,20170811
534312,MT EDUCARE,59,62.5,56,59.1,51532,20170811
534328,HEXATRADEX,27.25,27.4,27.25,27.25,7949,20170811
534338,MAXHEIGHTS,49.55,50.8,49.55,50.8,1368,20170811
534369,TBZ LTD,92,98.45,92,94.45,150019,20170811
534392,VSSL,124.5,125.8,119.5,122.05,13395,20170811
534425,SPECIALITY R,115,124.7,112.1,118.4,75062,20170811
534532,LYPSA GEMS,39.8,40,38.2,38.45,53560,20170811
534535,BIOGRPAPER,1.59,1.59,1.59,1.59,101,20170811
534597,RTNINFRA,5.48,5.74,5.47,5.62,688418,20170811
534598,SEPOWER,6.79,7.77,6.78,7.77,1200,20170811
534600,JTL INFRA,71,71,55.5,67.65,3526,20170811
534612,AMTL,22.5,27.75,22.5,24.25,20216,20170811
534615,NECC LTD,41.7,41.8,36.1,39.3,56759,20170811
534618,SANGAM ADV,29.7,29.7,28.1,28.1,2421,20170811
534623,JUPITER INFO,71.4,72.35,68,69.45,8767,20170811
534631,CRMFGETF,2601,2601,2601,2601,25,20170811
534674,DUCON,29.05,29.5,28.2,29.15,31298,20170811
534675,PROZONINTU,36.95,37.85,34.6,37.4,41695,20170811
534680,SRG HFL,230,230,215,215.45,13830,20170811
534690,LAKSHMIVILAS,171.4,171.85,159.6,170.6,173122,20170811
534691,COMFORT COM,23.9,23.9,23.9,23.9,480214,20170811
534731,BRONZE INFRA,0.87,0.97,0.81,0.88,31398,20170811
534734,RMCHEM,12.15,12.15,12.15,12.15,594,20170811
534741,VIRTUAL GLO,2.25,2.25,2.19,2.19,303425,20170811
534742,ZUARI AGRO,338,346.85,336,342.75,2588,20170811
534748,STEEL EXCH,82,84.8,78.55,80.25,113479,20170811
534756,TARA JEWELS,24.5,25.6,24.05,24.95,28095,20170811
534758,CIGNITI TECH,161.45,172.55,161.45,165.75,154112,20170811
534796,PANKAJ POLY,41,41.7,41,41.5,1690,20170811
534804,CARERATING,1565.45,1600,1543.1,1564.45,2004,20170811
534809,PC JEWELLER,289,299.5,282.5,296.05,296990,20170811
534816,BH INFRATEL,382,383.75,377.95,382.3,77264,20170811
534976,VMART,1018,1119.5,1018,1092.35,3314,20170811
535141,SUNSTAR R,41,47,41,45.25,221011,20170811
535204,MUKTA,57.5,57.5,57.5,57.5,102,20170811
535267,COM FINCAP,14,14.18,13.95,14.01,319735,20170811
535276,SBISENSEX,331,331,327.6,329,187,20170811
535322,REPCO HOME,635,644.1,617.05,634.35,11025,20170811
535458,NRB IND BEA,28.2,30.9,28.2,30.15,1602,20170811
535467,AIFL,393,409,391.05,394.8,76485,20170811
535601,SREELEATHER,147.95,154,147.95,152.1,552,20170811
535602,SHARDA MOTOR,2448,2673.9,2388,2612.55,1427,20170811
535620,BINNY MILLS,215.65,238.35,215.65,230.3,20,20170811
535621,SV GLOBAL,120,120,120,120,500,20170811
535648,JUSTDIAL,330,344.85,326.1,340.95,239491,20170811
535658,PAWANSUT,11,11,10,10.42,24957,20170811
535693,BRAHM INFRA,34,36,34,34.6,1210,20170811
535754,ORIENT CEM,150.9,153.9,149,152,32684,20170811
535755,ABFRL,166.75,168.55,161.4,162.85,96925,20170811
535789,IBUL HSG FIN,1140.85,1158.3,1126.7,1150.2,46846,20170811
536128,VKJINFRA,6.1,6.25,6,6.15,1211407,20170811
536170,KUSHAL,121.35,121.35,121.35,121.35,64169,20170811
536264,TIGER LOGS,169.9,174,154.2,162.25,31847,20170811
536493,JKAGRI GEN,987.35,987.35,987.35,987.35,631,20170811
536507,FUTLIF FAS,310,317.25,310,313.7,193524,20170811
536592,SKFL,4.71,4.71,4.71,4.71,10,20170811
536618,IPRU2168,13.5,14,13.5,14,42000,20170811
536659,PVVINFRA,17.5,18.2,17.5,17.85,25498,20170811
536773,JIN POLY INV,55,62.95,55,58.35,1446,20170811
536799,SRS FINANCE,11.4,11.9,10.56,11.9,3330,20170811
536974,CAPTAIN POLY,156.4,159,150.3,150.3,4792,20170811
537007,NIFTYIWIN,100.6,100.6,99,99.5,2162,20170811
537008,NIF100IWIN,105.26,105.26,105.26,105.26,44,20170811
537069,ARNOLD HOLD,7.4,7.45,7.1,7.39,80418,20170811
537092,MODEX INT,44,44,41.9,43,8050,20170811
537253,SUNIL HEALTH,79,82,78.7,81.95,3878,20170811
537254,RCI IND,171,172.95,163,164.4,120720,20170811
537259,SUYOG TELE,345,377,345,377,95,20170811
537291,NATH BIOGEN,334.65,354.4,305.15,329.3,60820,20170811
537292,AGRI TECH,54,62,54,60.75,26801,20170811
537326,CHEMTECH IND,15.05,15.05,15.05,15.05,4000,20170811
537483,RELCNX100,104,104,102.55,102.55,92,20170811
537524,VIAANINDUS,22.7,22.7,20,21.15,88241,20170811
537536,DENIS CHEM,124.9,125.45,120,122.95,3412,20170811
537708,KOTAKNIFTY,98,98.7,97.8,98.7,255,20170811
537750,KIRAN VYPAR,109.95,109.95,105.6,106,1350,20170811
537839,PHOENIX TN,10.25,10.25,9.6,9.6,550,20170811
537840,RAUNAQEPC,147,161,147,152.65,1164,20170811
538019,OBI LTD,50,54.8,45.1,52.3,3266,20170811
538057,CPSE ETF,26,26.54,25.5,26.28,219456,20170811
538092,JOONKTOLLEE,146,150,146,150,715,20170811
538128,WOMENS NEXT,46.1,47.05,46.1,46.1,8000,20170811
538180,GOLD LINE,18.45,18.45,18.45,18.45,1550,20170811
538268,WONDERLA,338,343,331.6,337.8,15292,20170811
538364,BCPAL,12.18,12.18,12.18,12.18,2,20170811
538401,MAESTROS ELE,31,31.1,30,31.1,2250,20170811
538419,RCLEDIIADG,9,9,9,9,1,20170811
538446,DHANUKACOM,9.2,9.25,9.2,9.25,30000,20170811
538476,CTL,6.59,6.71,6,6.08,37150,20170811
538520,SBL,0.33,0.33,0.33,0.33,110,20170811
538521,CROWNTOURS,14.65,14.65,14.65,14.65,1502,20170811
538539,JTAPARIA,18.7,18.7,18.7,18.7,1,20170811
538540,RLFL,0.35,0.35,0.35,0.35,50,20170811
538542,GOLDCOINHF,13.52,13.52,13.52,13.52,5,20170811
538547,OASIS,78,78.05,77,77.4,24219,20170811
538557,SAIBABA,27.6,28.95,27.1,28.9,168684,20170811
538562,SKIPPER,208.85,208.85,184.1,201.9,55951,20170811
538563,ADARSH,5.14,5.14,5.14,5.14,3046,20170811
538564,JAMESWARREN,126,134,126,126,265,20170811
538566,BESTSTEEL,81,87,80.15,84.95,24233,20170811
538567,GULFOIL LUB,783.6,815,780,808.75,3438,20170811
538570,ACHAL,1.98,1.98,1.98,1.98,1410,20170811
538595,GLOSTER,515,540,500,530.1,2592,20170811
538597,TTIENT,1.27,1.27,1.21,1.21,1200,20170811
538607,TOYAMIND,6,6.7,5.33,5.36,1462707,20170811
538635,SNOWMAN,49,49.85,46,48.4,358018,20170811
538647,PURSHOTTAM,22.7,22.7,22.7,22.7,8750,20170811
538666,SHARDACROP,435,451,426,442.95,12876,20170811
538685,SHEMAROO,358,372.8,327.65,366.95,5880,20170811
538706,ULTRACAB,118.5,118.6,115,116,6830,20170811
538707,RCCL,45.55,50.9,45.5,46.05,12948,20170811
538708,ETIL,7.16,7.16,7.16,7.16,436,20170811
538713,ATISHAY,130,134,128,133.6,28560,20170811
538715,DHABRIYA,149.85,149.85,137,138.6,2746,20170811
538730,PDSMFL,245,245,245,245,318,20170811
538734,ADCC,151,151,151,151,1650,20170811
538743,MUDUNURU,18.45,18.45,18.45,18.45,21,20170811
538772,NIYOGIN,17.35,17.35,17.35,17.35,6000,20170811
538788,GILADAFINS,29.45,29.45,29.45,29.45,507,20170811
538812,AANCHALISP,9.5,11.5,8.75,11.24,44583,20170811
538834,MEL,57.15,57.15,57.15,57.15,256,20170811
538835,INTELLECT,99.5,101.8,96.5,99.35,87850,20170811
538836,MONTECARLO,433.8,453,428,434.7,1601,20170811
538837,JSTL,37,41,36.1,39,16839,20170811
538858,CAMSONBIO,15.25,16.5,15.2,16.5,5572,20170811
538860,PANAFIC,2.78,2.78,2.78,2.78,35784,20170811
538861,AMSONS,8,8.72,7.36,7.45,4197,20170811
538891,SIPROJECTS,218.7,218.7,210,213.9,2864,20170811
538896,KANCHI,46.65,49.95,46.65,49.95,715,20170811
538902,DHUN TEAIND,280,287.15,270,278,4735,20170811
538918,VANICOM,28.95,28.95,28.95,28.95,1180,20170811
538922,COSYN,73,77.95,70.6,74.85,18640,20170811
538928,KARNAVATI,24.75,25.8,21,25.75,18074,20170811
538941,RCBFIIBG,10,10.19,10,10.19,557,20170811
538942,MERCANTILE,12,13,10.8,11.88,1609,20170811
538943,SONAL,5.23,5.23,5.23,5.23,10,20170811
538961,GENUSPAPER,5.05,5.31,4.95,5.17,84988,20170811
538962,MINDACORP,100.1,104.9,98.8,103.15,29998,20170811
538963,PACT,4.1,4.4,3.7,3.79,23910,20170811
538964,MERCURYLAB,415.1,415.1,415.1,415.1,50,20170811
538965,CONCORD,34.25,34.25,27,28.35,15660,20170811
538979,GRNLAM IND,840.3,841,800,833,60,20170811
538987,TALBROSENG,480,509.9,460.05,497.25,1159,20170811
538992,SAPL,97,97,97,97,10,20170811
539006,PTCIL,261.05,338,261.05,320.5,9,20170811
539007,PINCONLIFE,37.5,39.95,36.55,38.9,15062,20170811
539009,GBL,24,24,24,24,20000,20170811
539014,KALPACOMME,52.6,52.6,52.6,52.6,50,20170811
539015,ORTEL,30.15,30.95,30.05,30.05,11900,20170811
539017,ASHFL,68,68,60.3,64.95,2785,20170811
539018,BEEKAY,132,132,128,129,3540,20170811
539031,SETFBSE100,104,104.25,104,104.25,315,20170811
539040,TTIL,8.24,8.25,8.05,8.05,4210,20170811
539042,AGIIL,195,195,195,195,4000,20170811
539043,MANAKINDLTD,29.4,29.4,26.7,27.5,4942,20170811
539044,MANAKSTELTD,18,21.45,18,19.95,4477,20170811
539045,MNKALCOLTD,6.3,6.61,6,6.01,1912,20170811
539046,MNKCMILTD,9.9,10.45,9.8,10,2442,20170811
539056,ADLABS,57.25,58.8,56.25,57.85,61991,20170811
539083,INOXWIND,116.25,116.25,109.1,110.3,123551,20170811
539098,FILTRA,19.1,19.1,19.1,19.1,7500,20170811
539099,ATHCON,23.05,25.1,23.05,23.05,35000,20170811
539112,SAB,44.95,45.95,44.95,45.95,100,20170811
539113,PML,3781,4205,3780.35,4199,29,20170811
539118,VRLLOG,315,325.3,306,322.75,16602,20170811
539122,BODHTREE,55.4,61,55.3,59.55,21608,20170811
539125,LAYLA,10,10.02,10,10.02,365908,20170811
539126,MEP,99.95,111.35,98.2,107.05,985652,20170811
539131,CLLIMITED,190.7,201.5,190.7,190.75,2073,20170811
539132,VEGETABLE,4.71,4.71,4.61,4.7,6600,20170811
539141,UFO,324,335,316,329.4,11500,20170811
539143,SBCL,55,55.25,54.9,55,3222,20170811
539148,SHIVALIK,445.1,445.1,445.1,445.1,1434,20170811
539149,ICSL,3.7,3.7,3.7,3.7,200,20170811
539150,PNCINFRA,131.9,146.4,131.9,138,21985,20170811
539151,ARFIN,460,499.95,460,499.95,31401,20170811
539169,FUNNY,14.17,14.17,13.95,13.95,20005,20170811
539176,HAWAENG,68.95,69,65,65,1250,20170811
539177,AIIL,20.5,20.5,20.5,20.5,409,20170811
539195,POEL,48,49.45,46.05,47.25,6020,20170811
539196,AEL,95,112.9,92,108.85,109482,20170811
539200,NOBPOL,0.89,0.89,0.89,0.89,1200,20170811
539207,MANPASAND,785,798,760,790.4,8816,20170811
539218,SAUMYA,16.65,16.65,16.65,16.65,1000,20170811
539220,MISHKA,33.5,33.5,32.6,32.8,20000,20170811
539224,HCKKVENTURE,45.3,45.45,45.3,45.45,7000,20170811
539225,JIYAECO,52.5,52.5,52.5,52.5,7200,20170811
539226,MDINDUCTO,150.5,150.75,146,148,22000,20170811
539227,LOYAL,45.25,46,45.25,46,56000,20170811
539229,MRSS,385.5,400,385.3,400,6600,20170811
539251,BALKRISHNA,79,81.65,77.1,79.9,4246,20170811
539252,SCFL,8.05,8.4,7.8,8.2,10862,20170811
539254,ADANITRANS,111.5,111.8,105.35,107.55,185342,20170811
539255,STARDELTA,158,168,157.1,161.3,1281,20170811
539265,AMRAFIN,50,50,46.4,47.2,34800,20170811
539267,PCPROD,19.7,19.7,19.7,19.7,3,20170811
539268,SYNGENE,436.1,452.35,430,449.25,10042,20170811
539275,MSL,203,203,203,203,750,20170811
539276,KAYA,863.55,910,863.55,897.45,1412,20170811
539278,SYMBIOX,4.49,4.49,4.49,4.49,8646,20170811
539287,ORTINLAABS,15.05,15.35,14.9,15,10434,20170811
539289,MJCO,331,347.8,328,343.4,22213,20170811
539290,BINDALAGRO,22.1,23.15,21.75,22.25,25350,20170811
539300,AKSPINTEX,47.85,47.85,47.85,47.85,19,20170811
539301,ARVSMART,123.5,132,120,125.9,32003,20170811
539302,POWERMECH,535,548.7,535,542.55,882,20170811
539309,RAMASTEEL,120,123.95,118.55,122.1,7014,20170811
539312,UTISENSETF,320.6,320.6,320,320,40,20170811
539313,UTINIFTETF,1010,1010,995,995,42,20170811
539331,VETO,198,206.35,194,198.05,19426,20170811
539332,NAVKARCORP,174.7,183,174.7,178.85,5953,20170811
539333,PENPEBS,110,110,93,107.85,5948,20170811
539334,SHREEPUSHK,190.6,200.05,175,196.85,34216,20170811
539335,CHPLIND,20.8,20.8,20.8,20.8,100,20170811
539336,GUJGAS,760,787,752,773.2,37506,20170811
539346,SADBHIN,97.35,101.5,97.2,99.45,1619,20170811
539351,PRABHAT,131.2,135,126.4,130.25,17160,20170811
539352,PBFL,1.83,1.83,1.83,1.83,40000,20170811
539354,POLYSPIN,63,63.1,63,63.1,145,20170811
539359,PRITIKAUTO,61,61,58,58.15,2025,20170811
539363,SKC,97.55,97.55,95.15,95.15,6000,20170811
539391,ACME,13.2,14.5,11.88,12.76,904,20170811
539399,BELLACASA,129,129,129,129,1000,20170811
539400,MALLCOM,190.1,212.35,189.45,210.7,93,20170811
539404,SATIN,259.3,270.8,259.3,265.85,9785,20170811
539407,GENCON,124.85,125.5,122,123.6,20346,20170811
539409,NEERAJ,12.5,12.5,12.5,12.5,10,20170811
539428,TEJNAKSH,355,355,338.15,338.15,800,20170811
539433,INDOGLOBAL,20,20.1,19.65,19.65,9475,20170811
539436,COFFEEDAY,238.75,240.75,231.1,237.8,12962,20170811
539437,IDFCBANK,54,54.4,52.7,53.25,1374879,20170811
539447,BEARDSELL,50,54.85,48.55,52.7,5978,20170811
539448,INDIGO,1267,1267,1216.85,1244.65,39753,20170811
539450,SHK,250,253.7,244.5,249.55,20037,20170811
539455,DASL,27,27.05,26,26.4,26932,20170811
539516,HDFCNIFETF,997.4,997.4,980,980.32,31,20170811
539517,SXETF,3197,3220,3197,3214.5,6006,20170811
539518,UDAYJEW,16.05,17.35,15.85,17.35,103879,20170811
539520,SHAILJA,12.77,12.85,12.6,12.78,5162,20170811
539523,ALKEM,1719.9,1750,1578,1706.6,19710,20170811
539524,LALPATHLAB,800,820,775.05,804.45,6570,20170811
539525,NAVKETAN,1.15,1.15,1.07,1.07,711,20170811
539528,AAYUSH,45.55,45.55,45.55,45.55,293,20170811
539542,LUXIND,1091,1154,1079.45,1136.3,5679,20170811
539551,NH,294.5,302,281.5,300.25,7211,20170811
539570,OFSTECH,13.75,13.75,13.75,13.75,6000,20170811
539593,SHIVA,2.31,2.42,2.31,2.42,1934,20170811
539595,NATECO,92.1,92.1,91.15,91.25,129386,20170811
539597,JSLHISAR,164.75,174,159.7,163.95,284646,20170811
539599,KEL,33.25,33.25,32.3,32.3,20850,20170811
539620,AINFRA,48.5,48.5,48.5,48.5,75,20170811
539636,PRECAM,113.1,113.1,103.85,106.4,25689,20170811
539658,TEAMLEASE,1409.1,1432,1366.3,1414.6,340,20170811
539659,VIDLI,111.05,111.05,108.05,108.05,2000,20170811
539678,QUICKHEAL,191,196.7,185.05,190.6,45334,20170811
539680,GANGAPHARM,6.98,6.98,6.98,6.98,8000,20170811
539682,SESL,10.98,10.98,10.98,10.98,60000,20170811
539686,KPEL,234.95,234.95,234.95,234.95,1250,20170811
539693,ALORA,14.3,14.3,14.3,14.3,10,20170811
539697,AIRL,8,8,8,8,1500,20170811
539724,HYPERSOFT,11.2,11.2,11.2,11.2,500,20170811
539725,GOKULAGRO,21.7,22.7,21,21.9,8882,20170811
539742,SIMBHALS,30.5,31.5,28.2,30.3,13454,20170811
539773,ADVIKCA,40.5,40.5,40.2,40.25,4870,20170811
539785,PDMJEPAPER,24,25.4,23,25.1,41561,20170811
539787,HCG,265.5,269.9,262.15,268,2990,20170811
539798,UMIYA,115.5,115.5,115.5,115.5,2500,20170811
539799,BHARATWIRE,80,83.1,75.1,79.35,79752,20170811
539800,CHDCHEM,10.15,10.15,10.15,10.15,10000,20170811
539806,H1190M36RG,10.15,10.15,10.15,10.15,2500,20170811
539807,INFIBEAM,1350,1396,1225,1379.35,83798,20170811
539814,RADHEY,11.39,11.39,10.95,10.95,301,20170811
539837,RRML,108,108,104,104,4000,20170811
539841,LANCER,54,54,52,52.3,15000,20170811
539842,SYSCO,41.5,41.5,41.5,41.5,5000,20170811
539843,NINSYS,26.9,26.9,26.9,26.9,10000,20170811
539844,EQUITAS,153,157.35,149.2,156,309447,20170811
539861,SKIL,27.4,27.4,26.9,26.9,66405,20170811
539871,THYROCARE,682.05,715.9,680.1,695.5,1123,20170811
539872,BAJAJHCARE,286,286,286,286,400,20170811
539874,UJJIVAN,306,314.5,302.1,310.15,189284,20170811
539876,CROMPTON,210.75,226,210.75,223.7,58189,20170811
539883,PILANIINVS,2225,2310,2225,2293.9,235,20170811
539884,DARSHANORNA,92,92,92,92,10000,20170811
539889,PARAGMILK,229,238,223,235.55,91087,20170811
539917,NAGARFERT,15.05,15.7,14.86,15,190317,20170811
539921,SEIL,117.5,117.5,117.5,117.5,8000,20170811
539922,RGIL,9.05,9.05,9.05,9.05,14,20170811
539939,YASHCHEM,75.3,75.3,75.25,75.25,6000,20170811
539940,MAXVIL,79.6,81.85,77.7,80.65,117476,20170811
539944,RXXX1SR2G,9.96,9.96,9.85,9.85,6500,20170811
539956,TAALENT,140.15,148.35,140.15,141.35,1563,20170811
539957,MGL,950,992,921.25,985.05,41112,20170811
539963,ZEAL,423,423,423,423,500,20170811
539978,QUESS,899,899,864,866.2,3934,20170811
539979,DIGJAMLTD,11.05,11.05,10.4,10.82,165226,20170811
539980,MIDCAPIWIN,66,66.12,65,65.91,15,20170811
539981,MAXINDIA,136.35,142.9,136.35,139.35,5559,20170811
539984,HUIL,773.25,851.05,773.1,851.05,315,20170811
539986,COMSYN,49.8,49.8,48,49,9000,20170811
539992,LLOYDSTEEL,1.6,1.6,1.45,1.47,80461,20170811
540005,LTI,735,764.5,724.75,736.05,5172,20170811
540023,MIENT,41,42.9,39.3,42.8,25405,20170811
540025,ADVENZYMES,280,283.95,267.6,277.95,71582,20170811
540027,PTIL,60.2,60.2,60,60,7500,20170811
540047,DBL,506.2,540.6,493,521.85,159866,20170811
540048,SPAL,428,431,415,417.75,3836,20170811
540061,BIGBLOC,84,87.1,84,84.5,25747,20170811
540064,FRETAIL,435,445.65,422.6,442.8,72454,20170811
540065,RBLBANK,484,498.9,475,490.7,188495,20170811
540071,CAMSONSEEDS,9.09,9.5,9.09,9.5,1445,20170811
540072,SHIVAEXPO,13,13,13,13,10000,20170811
540073,BLS,178.9,184,172.45,180.6,70169,20170811
540079,SPRAYKING,24.9,24.9,24.5,24.5,12000,20170811
540080,NARAYANI,28.5,28.5,28.5,28.5,4000,20170811
540081,GOVNOW,47.2,49,45.5,46.75,5019,20170811
540083,TVVISION,221,224.9,218.95,224.8,49630,20170811
540108,TAHL,28.3,28.3,27.25,27.25,7160,20170811
540115,LTTS,740,740,730,731.55,2073,20170811
540124,GNA,237.05,259,236,256.95,21912,20170811
540125,RADHIKAJWE,19,19,18.5,18.5,3200,20170811
540133,ICICIPRULI,412.05,428.8,402.4,426.35,124994,20170811
540134,IISL,8.6,8.65,8.6,8.65,2209,20170811
540135,ARCFIN,18.05,18.05,18.05,18.05,4,20170811
540136,HPL,116.85,121,114.9,119.15,11309,20170811
540143,SAGARSOFT,27.85,27.85,25.35,26.45,697,20170811
540145,VALIANTORG,497,507,482,499,2400,20170811
540147,SHASHIJIT,20.7,20.7,20.6,20.6,16000,20170811
540153,ENDURANCE,932.2,1002.4,901,970.05,12954,20170811
540154,IDFSENSEXE,320,320,317,317,4,20170811
540173,PNBHOUSING,1469,1522.05,1433.25,1488.05,32192,20170811
540175,REGENCY,28.9,28.9,27.55,28.6,11607,20170811
540180,VBL,506.15,519.9,506.15,513.2,2973,20170811
540192,LKPSEC,9.6,10,9.6,9.6,7376,20170811
540203,SFL,1260,1281,1227,1268.25,2283,20170811
540205,AVL,53.5,54.35,53.5,54.35,16000,20170811
540210,TMRVL,149,155,144.3,149,14944,20170811
540212,TCIEXP,486.5,536.9,475.5,513.95,7056,20170811
540222,LAURUSLABS,528,560.4,515.8,546.15,17954,20170811
540243,NEWLIGHT,18.1,18.1,18.1,18.1,500,20170811
540267,FLORACORP,6.6,6.65,6.6,6.65,110,20170811
540269,SKL,13.05,13.05,13,13,30000,20170811
540293,PRICOLLTD,81.7,83,81.35,81.9,28601,20170811
540311,JITFINFRA,41.5,44.5,41.5,44.35,5189,20170811
540361,DWEKAM,2.11,2.11,2.11,2.11,12528,20170811
540366,RADIOCITY,340,351,337,344.95,153222,20170811
540376,DMART,872,904.1,861,889.55,122766,20170811
540377,IFL,10,10.05,10,10.05,24000,20170811
540393,SMLT,47.4,51.9,47.4,51.9,20000,20170811
540395,CHEMCRUX,28.4,28.4,28.4,28.4,8000,20170811
540396,MANOMAY,33.5,33.5,33.5,33.5,4000,20170811
540402,MANAS,364,364,364,364,4800,20170811
540403,CLEDUCATE,380,380,362,375,1071,20170811
540404,PRIME,106,106,106,106,2000,20170811
540405,OCEANIC,106.95,106.95,106.95,106.95,2000,20170811
540425,SHANKARA,972,1011,956.25,995.65,32159,20170811
540492,PGL,13,13,10.4,10.4,20000,20170811
540497,SCHAND,449.7,473.25,425,468.45,36963,20170811
540519,MEERA,70,70,62.8,63.7,12000,20170811
540526,IRBINVIT,95,95.75,95,95.75,40000,20170811
540530,HUDCO,75.55,78.4,74.1,77.5,1581093,20170811
540544,PSPPROJECT,304,319.6,303.95,308.5,12912,20170811
540550,YUG,32.5,32.5,31.5,31.5,8000,20170811
540565,INDIGRID,96,96,95.5,95.5,71442,20170811
540570,SFIVL,5.05,5.05,5.05,5.05,160,20170811
540575,STARCEMENT,120,120.45,116.5,118.4,2676,20170811
540593,HEOF1126RG,9.22,9.22,8.93,9,3320,20170811
540595,TEJASNET,315.9,340.2,305.25,330,72011,20170811
540596,ERIS,528.8,534.45,510.5,525.75,38935,20170811
540602,GTPL,145,145.6,140.55,141.9,17501,20170811
540611,AUBANK,534.9,547.5,521,541.4,183727,20170811
540613,GEL,42,42,41.9,41.9,9000,20170811
540615,7NR,25.4,27.25,25.4,27.25,52000,20170811
540616,ARTEMIS,119,125,115,121.35,13876,20170811
540621,BHAGYAPROP,19.55,19.55,17.75,19,820,20170811
540636,HEOF1100RG,9,9,9,9,90,20170811
540642,SALASAR,221.5,228.5,212.9,215.55,69636,20170811
540647,GANGESSEC,58.35,63,58.35,59.45,10546,20170811
540648,PALASHSEC,56.8,61.5,56.8,61,7058,20170811
540649,AVADHSUGAR,677.5,711.35,644.1,711.35,40400,20170811
540650,MAGADHSUGAR,233.9,246.5,233.9,233.9,16134,20170811
540651,JIGAR,39.75,41,39.75,41,12000,20170811
540652,CTCL,44.5,45,43.1,45,39000,20170811
540653,SINTEXPLAST,105.95,105.95,105.95,105.95,89716,20170811
540654,GSTL,61,61,60,60,22000,20170811
540669,UTINEXT50,263.7,269,263.7,269,908,20170811
540673,SIS,749,790.15,708,770.4,216412,20170811
540678,COCHINSHIP,435,522,435,522,3245290,20170811
555555,SENSEXIWIN,326.23,326.6,324.28,324.28,753,20170811
570001,TATAMTRTDVR,220,223.75,212.7,223.2,279778,20170811
570002,FELDVR,29,31,29,30.6,11617,20170811
570003,GUJNREBNDVR,1.62,1.62,1.59,1.59,18472,20170811
570004,JISLBNDVR,60,61.8,58.25,60.2,11534,20170811
580001,STAN CHART,64.9,64.9,55,58,18207,20170811
590003,KARUR VY(PS,133,134,129.75,131.3,79529,20170811
590005,TIDE WATE(PS,5615.15,5739.95,5553,5674.65,274,20170811
590006,AMRUTANJAN,580,600,572,591,1156,20170811
590013,XPRO INDI(PS,43.75,45,42.2,44,3171,20170811
590018,HISARMET(PS,48.2,52,48.2,49.75,10000,20170811
590021,BHARAT RA(PS,2983,3063.9,2982,3016.9,644,20170811
590022,EASTER SI(PS,7.67,7.67,7.67,7.67,4442,20170811
590024,FERT CHE(PS,35.05,35.05,34.65,34.65,7599,20170811
590025,GINNI FIL(PS,45,49.45,43,47.2,94861,20170811
590030,SOUTH PET(PS,24,25.05,23.2,24.55,72317,20170811
590031,DE NORA,245,256.95,236,253.2,2964,20170811
590041,KAVERI TELE,9,9.9,8.41,9.38,16738,20170811
590043,HARITA SEAT,719.9,750,713,737.65,2927,20170811
590051,SAKSOFT LTD,188.55,199.9,185.1,192.35,48,20170811
590056,SALONA COTSP,58,58.9,55,58.9,503,20170811
590062,ANDHRA SUGAR,315,326.5,305.7,325.15,5496,20170811
590066,KCP LTD,95.05,97.75,91.8,97.4,25529,20170811
590068,KHAITAN INDI,17.6,17.6,17.6,17.6,2100,20170811
590070,RADAAN MEDIA,1.36,1.36,1.35,1.35,13103,20170811
590071,SUNDARAM FIN,1640,1640,1601.4,1621,1441,20170811
590072,SUNDARAM BRK,485,507.5,477.9,490.7,1939,20170811
590073,WHEELS INDIA,1440.35,1453,1380,1450.05,1328,20170811
590075,LAMBODHARA T,57,59.95,56.1,57.2,2019,20170811
590078,MAITHAN ALL,432,449,401.05,445.5,45824,20170811
590080,EASTERN GAS,72,72,64.3,65.3,5899,20170811
590084,KANCO ENTER,0.6,0.6,0.6,0.6,65,20170811
590086,ORISSA MINE,1700,1700,1616.45,1678.45,1927,20170811
590095,GOLDBEES,2605,2628.99,2605,2620.26,1132,20170811
590096,LIQUIDBEES,999.99,1000.01,999.99,1000.01,816411,20170811
590097,KOTAKGOLDETF,255,256.5,254.5,255.95,1642,20170811
590098,SBI GOLD ETS,2632,2665,2632,2656.27,419,20170811
590099,QUANTUM GOLD,1299.99,1307,1298,1300.42,39,20170811
590101,UTI GOLD ETF,2543.01,2563,2543.01,2555.93,222,20170811
590103,NIFTY BEES,1000.85,1002.99,996.02,999.29,300,20170811
590104,JUNIOR BEES,270,274.55,268.35,273.35,1024,20170811
590106,BANK BEES,2436.75,2450.95,2430,2435.45,65,20170811
590107,KOTAK PSU BK,344,350,331,338.05,1981,20170811
590109,SHARIA BEES,245,245,245,245,2,20170811
590122,ASHIKACR,32.2,32.25,32.05,32.2,8100,20170811
590126,GRADIENTE,1.12,1.12,1.12,1.12,1000,20170811
590128,SHREE TULSI,15.1,15.1,15.1,15.1,1,20170811
590130,KANCO TEA,250,259.95,248.15,254.85,1501,20170811
590133,GENERA AGRI,6.94,6.94,6.94,6.94,7805,20170811
590134,MADRASFERT,19,19.65,18.65,18.7,6355,20170811
600180,HDFC BANK LT,1778,1778,1756.5,1763.9,761121,20170811
619600,CCL PRODUCTS,285.05,286,285.05,286,65000,20170811
632938,CAPF,715,715,715,715,948,20170811
639844,EQUITAS,161.2,161.2,161.2,161.2,909614,20170811
700087,MUKUND CRPS,6.4,6.4,6.4,6.4,1,20170811
700102,SRRAYL ALKPS,8.59,8.59,8.25,8.31,6,20170811
700133,3DPLM,68.01,68.02,68,68,26852,20170811
700134,VEDLRPS,10.1,10.15,10.05,10.1,65930096,20170811
715003,ILFSTN18PRF,20.4,20.4,20.4,20.4,75,20170811
715004,ILFS1606PFA,13638.63,13638.63,13638.63,13638.63,16,20170811
715005,ILFS1606PFB,13639.82,13639.82,13639.82,13639.82,48,20170811
715014,815LTFH2020,120,120,120,120,30,20170811
715015,1646ILFS22,15689.89,15689.89,15689.89,15689.89,27,20170811
715019,1646ILFS22D,15692.85,15692.85,15692.85,15692.85,31,20170811
715023,ILFS30MAR16,15823.73,15823.73,15823.73,15823.73,5,20170811
717502,JSW NCPS,8.47,8.5,8.47,8.47,5690,20170811
717503,ZEE NCPS,9.56,9.61,9.56,9.61,852198,20170811
800251,SGB20151,2800,2800,2800,2800,2,20170811
800252,SGB2016I,2798,2800,2798,2800,10,20170811
800254,SGBAUG24,2763.03,2763.03,2763.03,2763.03,3,20170811
800258,SGB2016IIA,2790,2790,2790,2790,73,20170811
800259,SGB2016IIIA,2789.95,2800,2760,2760,38,20170811
800265,SGB2016IV,2780,2780,2750,2750,6,20170811
800268,SGBMAY25,2720,2720,2720,2720,1,20170811
800269,SGBJULY25,2760,2859,2760,2780,86,20170811
934784,LTFINNCDIV,1071.03,1080,1071.03,1079.1,345,20170811
934847,1050TCFS19,1122.5,1125,1122.5,1125,85,20170811
934860,SCUF17D,1719.5,1719.5,1719.5,1719.5,40,20170811
934868,RFL18H,1743,1743,1743,1743,23,20170811
934871,1175MFL17,1006.03,1009.9,1006.03,1006.29,105,20170811
934873,0MFL18,1800,1800,1800,1800,25,20170811
934887,980STFC18,550,550,546.8,550,340,20170811
934913,12IIFLIII18,1050.25,1050.25,1050,1050,100,20170811
934917,1075STF20,1134.01,1134.01,1134.01,1134.01,60,20170811
934932,1152IIHF18,1040,1040,1040,1040,1,20170811
935114,0MFL20L,1485,1485,1485,1485,90,20170811
935188,0KFL2020,1391,1480,1390,1480,155,20170811
935196,1275DSK2021,3150,3150,3100,3124.93,5,20170811
935200,105MFL17,1001.92,1001.92,1001.92,1001.92,50,20170811
935206,1075MFL17,1098.02,1098.02,1098,1098,400,20170811
935228,115MFL17E,1003,1003.1,1003,1003.1,302,20170811
935282,105SREI17C,1000.02,1000.11,1000,1000.07,505,20170811
935300,0MFL2018D,1396,1396,1396,1396,60,20170811
935317,990IFCI21D,1062.26,1062.26,1062.26,1062.26,125,20170811
935327,1025MFL17,1007.2,1007.2,1006.15,1006.6,110,20170811
935347,935IFCI20,1035,1035,1035,1035,200,20170811
935351,940IFCI25,1050,1057,1050,1057,208,20170811
935355,10ECL18,1002.5,1002.5,1002.5,1002.5,5,20170811
935383,849NTPC25,13.45,13.55,13.45,13.54,4974,20170811
935449,975SEFL20G,1003.99,1003.99,1003.99,1003.99,12,20170811
935459,ZCSREI18,1210,1210,1210,1210,50,20170811
935463,1075SREI20,1031,1031,1031,1031,75,20170811
935465,ZCSREI20,1255,1255,1255,1255,100,20170811
935471,1125MMFL18,1115,1115,1115,1115,5,20170811
935473,115MMFL18,1115,1115,1115,1115,5,20170811
935477,11MMFL21,1000,1000,1000,1000,1,20170811
935484,925MFL18,1019.5,1019.5,1019.5,1019.5,50,20170811
935520,1050MFL18,1025,1025,1007,1007,150,20170811
935574,753IRFC30,1178,1180,1175,1180,201,20170811
935580,739NHAI26,1102,1105,1102,1104.98,156,20170811
935584,76NHAI31,1160,1160,1160,1160,200,20170811
935588,9MFL19,1005.01,1009.98,1005.01,1007.04,700,20170811
935592,9MFL18,1046,1046,1046,1046,14,20170811
935602,0MFL19AIII,1114,1155,1113,1155,90,20170811
935632,1050MMFL22F,1000,1000,1000,1000,39,20170811
935642,764HUDCO31,1171,1175,1171,1175,550,20170811
935666,769NHAI31,1219,1219,1200.15,1200.15,263,20170811
935680,729IRFC26,1109,1109,1109,1109,1,20170811
935682,764IRFC31,1190,1190,1190,1190,270,20170811
935690,764NABARD31,1162,1164,1162,1164,290,20170811
935694,875MFL19,1000,1000,1000,1000,90,20170811
935700,9MFL19A,1025,1027,1020,1020,377,20170811
935710,0MFL19A4,1100,1100,1100,1100,30,20170811
935740,872MMFSL26,1072.9,1090,1055,1055,784,20170811
935752,9MMFSL26,1055,1070,1055,1062.03,136,20170811
935754,MMFSL21,1100,1100,1100,1100,10,20170811
935776,0KFL22A,1090.01,1140,1090,1140,652,20170811
935784,0EHFL21,1092.4,1092.4,1092.4,1092.4,26,20170811
935786,957EHFL26,1060,1060,1058,1059.05,190,20170811
935788,10EHFL26,1070,1076,1069,1070.1,375,20170811
935802,893DHFL26B,1010.25,1028,1010.25,1028,31,20170811
935810,925DHFL21B,1022,1022,1022,1022,100,20170811
935814,930DHFL26B,1046,1047,1040.1,1044,515,20170811
935832,910DHFL19B,1090,1090,1090,1090,110,20170811
935836,915DHFL21B,1098,1098,1093.25,1098,69,20170811
935840,925DHFL23B,1113.31,1120,1113.31,1115.05,367,20170811
935860,9IBHFL26B,1100,1100,1100,1100,150,20170811
935896,960SIFL21,1002.1,1004.1,1002.1,1004.1,377,20170811
935898,10SIFL21,1033,1033,1033,1033,110,20170811
935904,89RHFL20B,1010,1010,1003.03,1003.03,354,20170811
935908,905RHFL22B,1030,1030,1030,1030,200,20170811
935912,915RHFL27B,1051,1052,1051,1052,42,20170811
935928,95SEFL20B,1020,1020.51,1020,1020.51,34,20170811
935936,935SEFL22B,1004,1007,1004,1007,340,20170811
935940,975SEFL22B,1025.15,1025.2,1025.1,1025.16,130,20170811
935948,875MFL20A,1015.8,1015.8,1015.8,1015.8,150,20170811
935956,9MFL22A,1050.5,1050.5,1050.5,1050.5,600,20170811
935970,950KFL18,985,985,985,985,215,20170811
935972,0KFL18B,1005.01,1030,1005,1030,530,20170811
935994,912SIFL22,1000,1000,998.5,998.6,242,20170811
935996,950SIFL22,1030,1030,1015,1015,100,20170811
936000,825MFL19,1000,1000,1000,1000,40,20170811
936004,875MFL22,1008,1010.99,1006.5,1008.1,459,20170811
936010,900MFL22A,1037.5,1037.5,1037.5,1037.5,50,20170811
936022,0KFL18C,899,899,899,899,20,20170811
936044,800MMFSL27,997,997,997,997,200,20170811
936048,805MMFSL32,994.5,994.5,993.05,993.12,500,20170811
936052,930SEFL22,998.5,998.5,995,997.45,16800,20170811
936062,950SEFL27,990,990,989.89,990,585,20170811
948575,CIFCL250912,616239.04,616239.04,616239.04,616239.04,1,20170811
950493,843PFC22,5005.05,5005.05,5005.05,5005.05,4,20170811
950497,872PFC22A,7400,7400,7400,7400,4,20170811
954187,ECLG6F601A,110765,110765,110765,110765,700,20170811
954786,1109IDBI99,1038000,1038000,1038000,1038000,1,20170811
955426,116BOMPER,1069000,1070499.5,1069000,1069000,5,20170811
956004,12UBOIPER,1050000,1050000,1050000,1050000,1,20170811
961695,IDFCBKBD1B,8050,8050,8050,8050,4,20170811
961697,IDFCBKBD1D,7676.01,7676.01,7676.01,7676.01,2,20170811
961699,IDFCBKBD1E,5010.05,5089,5010.05,5089,8,20170811
961700,IDFCBKBD1F,7930,7931,7930,7930.75,8,20170811
961703,SBIBIVR,11527.8,11730,11527.8,11677.28,385,20170811
961708,IIFCLBDIS4,1600,1610,1600,1610,20,20170811
961711,PFCBS1,5050,5050,5050,5050,6,20170811
961712,PFCBS2,8045,8100,8045,8100,12,20170811
961713,PFCBS3,5099,5100,5099,5100,10,20170811
961715,PFCBT1S1,5315,5315,5221.11,5221.11,6,20170811
961716,PFCBT1S2,7800,7800,7760.46,7762.68,23,20170811
961717,PFCBT1S3,5202.21,5202.21,5202.21,5202.21,4,20170811
961718,PFCBT1S4,8000,8000,7971.81,7971.81,6,20170811
961721,LTINF90122I,1073,1073.75,1070.3,1071.01,449,20170811
961722,LTINF9122II,1623,1624,1618.01,1618.6,696,20170811
961727,820NHAI22,1184,1184,1174.1,1175,385,20170811
961729,820PFC2022,1156,1156,1156,1156,285,20170811
961730,830PFC2027,1241,1245.01,1241,1245,16,20170811
961733,HUDCO050322,1125,1125,1125,1125,40,20170811
961736,870IDFCBKB,7701.2,7750,7701.2,7750,8,20170811
961737,870LNT22A,1044.1,1044.25,1036.11,1038.25,215,20170811
961738,870LNT22B,1556,1563,1521.5,1559.32,1170,20170811
961740,890SREI17B,1463,1463,1463,1463,50,20170811
961742,915SREI17B,1375.01,1375.01,1375.01,1375.01,5,20170811
961743,793REC22,1088,1088,1088,1088,200,20170811
961744,812REC27,1160.6,1161,1150.79,1155.99,931,20170811
961780,862REC33,1281,1281,1280,1280,245,20170811
961785,876HUDCO28,1270.01,1270.01,1270,1270,300,20170811
961786,874HUDCO33,1315,1315,1315,1315,20,20170811
961792,892NHPC33,1282.18,1329.99,1282.18,1303.94,31,20170811
961794,826IIFCL23,1141,1141,1141,1141,25,20170811
961796,863IIFCL28,1265,1265,1265,1265,55,20170811
961802,843PFC23,1165,1165,1165,1165,263,20170811
961803,879PFC28,1270,1270,1270,1270,10,20170811
961804,892PFC33,1333.1,1345.01,1333.1,1345,231,20170811
961808,866NTPC23,1235,1235,1235,1235,20,20170811
961814,876HUDCO24,1227.87,1227.87,1205.2,1205.22,320,20170811
961815,883HUDCO29,1250,1250,1250,1250,100,20170811
961816,901HUDCO34,1362,1364,1340,1350,187,20170811
961822,891IIFCL34,1334.95,1335,1322.01,1322.01,2521,20170811
961824,852NHAI24,1166.5,1169,1166.5,1167.33,150,20170811
961825,850NHAI29,1255.5,1255.5,1222.05,1245,1007,20170811
961826,875NHAI29,1256,1256,1253.5,1253.8,605,20170811
961827,823IRFC24,1185,1185,1185,1185,100,20170811
961849,861KPL24,1225,1225,1225,1225,200,20170811
961861,854HUDCO24,1168.5,1168.5,1168.5,1168.5,150,20170811
961877,886REC34,1306.05,1306.05,1306.05,1306.05,100,20170811
961885,888IRFC29,1278.99,1278.99,1278.99,1278.99,1,20170811
961897,880IIFCL34,1279,1289.5,1279,1289.5,50,20170811
961906,736NTPC25D,1131.2,1155,1130,1155,170,20170811
972610,IFCI150910C,4775,4775,4775,4775,9,20170811
972655,IFCI010811B,19500,19500,19300,19300,50,20170811
972656,IFCI010811C,10540,10540,10540,10540,20,20170811
972657,IFCI010811D,10960,10960,10802.3,10802.3,40,20170811
972660,IFCI310111A,5040.01,5042,5040.01,5042,7,20170811
972661,IFCI310111B,7980,8050,7980,8025,88,20170811
972662,IFCI310111C,4615.2,4615.2,4615.2,4615.2,2,20170811
972704,IFCI121211A,7350,7405.11,7350,7385,20,20170811
972705,IFCI121211B,4990,5002,4990,5002,10,20170811
972706,IFCI121211C,7500,7500,7500,7500,10,20170811
972713,IFCI150212A,7580,7750,7580,7685.01,63,20170811
972714,IFCI150212B,4999.8,5000,4999,5000,17,20170811
972716,IFCI150212D,5030,5030,5020,5020,8,20170811
972719,IFCI310312A,7200,7200,7141,7141.03,32,20170811
972720,IFCI310312B,4800,4800,4800,4800,7,20170811
972721,IFCI310312C,6800,6805.01,6800,6805.01,10,20170811
972883,893PTCIF22,5045,5045,5045,5045,8,20170811
972885,893PTCIF22A,7630,7630,7630,7630,4,20170811
972887,825PTCIF21A,7950,7950,7950,7950,4,20170811