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

500002,ABB LTD.,1485.95,1485.95,1455,1467.45,3869,20191115
500003,AEGIS LOGIS,180,180,171,174.85,20637,20191115
500008,AMAR RAJA BA,750.5,753.5,742.9,746.2,17435,20191115
500009,A.SARABHAI,10.5,11.25,10.4,10.95,21358,20191115
500010,HDFC,2226,2238.1,2208.05,2224.2,128940,20191115
500012,ANDHRA PETRO,34.25,35.65,34.2,34.55,29561,20191115
500013,ANSAL INFRAS,5.01,5.2,5.01,5.01,10542,20191115
500014,APPLE FINANC,1.2,1.2,1.16,1.16,6995,20191115
500016,ARUNAHTEL,6.31,6.62,6.31,6.62,677,20191115
500020,BOM DYEING,81.45,82.35,78.15,79,256668,20191115
500027,ATUL LTD.,4004.6,4071.65,3992.25,4038.65,1435,20191115
500028,ATV PROJECTS,3.9,4.09,3.75,4.04,3572,20191115
500029,AUTOLITE(I),21,21.45,20.25,21.45,207,20191115
500031,BAJAJ ELECT.,322.25,329.75,322,326.35,10996,20191115
500032,BAJAJHIND,6.9,7.06,6.4,6.87,536030,20191115
500033,FORCE MOTR,1064.95,1079.25,1019.1,1026.95,9930,20191115
500034,BAJFINANCE,4215,4246.95,4178.05,4187.85,32506,20191115
500038,BALRAM.CHINI,147,149.7,146.45,147.65,36504,20191115
500039,BANCO PROD.,102.95,102.95,98.55,99.65,7320,20191115
500040,CENTURY TEXT,406,419.8,406,416.25,52019,20191115
500041,BANNARI AMAN,1196.75,1248.6,1195,1226.1,70,20191115
500042,BASF INDIA,961.3,971,942.3,946.8,1766,20191115
500043,BATA INDIA,1710.1,1743.05,1709.7,1730.6,29735,20191115
500048,BEML LTD,953.7,974.35,948,952.55,31663,20191115
500049,BHARAT ELECT,110,112.25,109.75,111.2,203258,20191115
500052,BHANSALI ENG,49.3,50.25,48.2,48.45,35000,20191115
500055,TATASTLBSL,25,25.45,24.6,24.9,95360,20191115
500058,BIHAR SPONGE,0.57,0.57,0.53,0.54,4223,20191115
500060,BIRLACABLE,61.25,66.65,61,66.4,64500,20191115
500067,BLUE STAR,794,827.55,791.05,811.55,7724,20191115
500068,DISA INDIA,5180,5180,4965,5000.7,45,20191115
500069,BNK CAPITAL,80.85,80.85,79.5,79.75,3,20191115
500074,BPL LTD.,20.4,20.4,19.1,19.15,20099,20191115
500078,OAL,193.4,193.45,183.15,186.6,965,20191115
500083,CENTURY EXT,2.85,2.85,2.63,2.72,2254,20191115
500084,CESC LTD.,757,770,748.9,755.85,12813,20191115
500085,CHAMBAL FERT,161.75,163.05,154.5,156,137399,20191115
500086,EXIDE IND.,191.95,193.45,189.8,190.75,90575,20191115
500087,CIPLA LTD.,447,467.85,435.6,463.1,4165055,20191115
500089,DIC INDIA,334.5,335,330,330,102,20191115
500092,CRISIL LTD,1434.1,1488,1430,1481.2,723,20191115
500093,CGPOWER,16.2,16.3,15.4,15.5,91830,20191115
500096,DABUR (I),463.05,465.6,460.2,461.45,15995,20191115
500097,DALMIASUG,90.45,90.75,89.45,89.9,3604,20191115
500101,ARVIND Ltd,50,50.8,49,49.15,96194,20191115
500102,BALARPUR IND,0.5,0.52,0.49,0.51,881446,20191115
500103,BHEL,54,54.85,53.75,54.15,1035050,20191115
500104,HIND.PETRO,288.9,293,286.45,290.05,137330,20191115
500106,IFCI LTD,7.64,7.64,7.12,7.2,205285,20191115
500108,MAHA.TELE,10.47,10.47,10.47,10.47,61744,20191115
500109,MRPL,48.1,48.5,47.65,47.85,14438,20191115
500110,CHENNAI PET.,141,142.65,139.35,140.2,6014,20191115
500111,REL.CAP.,21.05,21.05,21.05,21.05,36037,20191115
500112,STATE BANK,312,323.5,310,322,4298460,20191115
500113,STEEL AUTH.,36.75,37.45,36.1,36.35,2014481,20191115
500114,TITAN,1172,1173.9,1155.45,1158.3,40698,20191115
500116,IDBI BANK L,32.3,34.5,32.15,32.9,1273800,20191115
500117,DCW LTD.,14.9,14.95,14.3,14.35,50978,20191115
500119,DHAMPUR SUGA,191.15,192.75,187.35,188.45,29074,20191115
500120,DIAMINES&CHM,146.05,148.9,122.15,125.35,49985,20191115
500123,ELANTAS,2440,2440.05,2375.05,2408.55,627,20191115
500124,DR.REDDY'S,2747.75,2749.2,2712.65,2730.35,7157,20191115
500125,E.I.D.PAR,187.75,202.2,183.6,192.25,65869,20191115
500126,PGHL,4305,4350,4250,4291.65,885,20191115
500128,ELEC.CASTING,13.14,13.14,12.66,12.7,33117,20191115
500133,ESAB INDIA,1250,1250,1214.8,1220.85,492,20191115
500135,ESSEL PROP,139.15,139.85,133,134.35,7315,20191115
500136,ESTER INDUS.,37.25,37.4,34.65,35,14683,20191115
500141,FERRO ALLOYS,2.65,2.88,2.65,2.74,10408,20191115
500142,FGP LTD.,1.01,1.11,1.01,1.08,1018,20191115
500144,FINOL. CABLE,366,366,354,354.7,1164,20191115
500147,CMI FPE,794,810,790,798.95,683,20191115
500148,UFLEX LTD,201,207.8,200.15,204.9,2438,20191115
500150,FOSECO INDIA,1348.05,1353,1322.7,1322.7,17,20191115
500151,GOLDEN TOB,41.8,41.8,37.95,38.95,2053,20191115
500153,GANESH BENZO,47.85,47.85,45.05,46.45,23917,20191115
500155,GARDEN SILK,11.3,11.5,10.75,10.81,2934,20191115
500159,METROGLOBL,48,53.5,47.2,49.9,2384,20191115
500160,GTL LTD.,1.39,1.39,1.35,1.39,4811,20191115
500163,GODFREY PH,1253,1260.45,1201.1,1213.45,6686,20191115
500164,GODREJ IND,439.85,452.95,437.95,444.2,7597,20191115
500165,KANSAI NERO,542.5,552.35,533.25,550.25,6714,20191115
500166,GOODRICKE,173.05,176.7,170.1,172.75,5776,20191115
500168,GOODYEAR (I),980.05,988.4,979.15,982.6,4233,20191115
500170,GTN INDUS,5.38,6.36,5.38,5.47,528,20191115
500171,GHCL LTD,207.5,207.5,206,206.65,4062,20191115
500173,GFLLIMITED,77.85,77.85,74.85,74.85,3126,20191115
500174,GUJ.LEASE,1.37,1.37,1.35,1.35,222,20191115
500179,HCL INFOSYS,7.79,7.89,7,7.33,61058,20191115
500180,HDFC BANK,1283,1285,1271,1278.3,234662,20191115
500182,HEROMOTOCO,2613.6,2615.85,2532.45,2542.85,20410,20191115
500183,HFCL,17.7,17.85,17.2,17.25,202075,20191115
500184,HSCL,62.55,65.1,62.55,64.45,38825,20191115
500185,HIND.CONSTN.,7.84,9,7.84,8.77,4921025,20191115
500186,HIND.OIL EXP,93.8,95.4,92.5,93.7,11805,20191115
500187,HSIL,47.8,48.5,47.6,47.8,208694,20191115
500188,HINDUS.ZI,210,211.05,207.95,208.2,22462,20191115
500189,NXTDIGITAL,330.25,347.8,330,342.4,787,20191115
500191,HMT LTD.,16.3,16.3,15.5,15.5,888,20191115
500192,PRAG BOSIMI,2.9,3.04,2.9,3,3200,20191115
500193,HOTEL LEELA.,7.51,7.66,7.5,7.56,21952,20191115
500199,I.G.PETRO,137,145,136.1,142.6,8455,20191115
500201,IND.GLYCOLS,224.6,236.25,224,229.2,20728,20191115
500207,INDO RAMA,25.8,25.9,24.5,25.15,4210,20191115
500209,INFOSYS LTD,707.3,712.65,702.15,703.95,346966,20191115
500210,INGERSOLL,613,621,613,618.9,1367,20191115
500211,INSILCO LTD.,13.4,13.4,12.56,12.94,8750,20191115
500213,INTER.TRAVEL,78.1,80,76.5,76.75,4315,20191115
500214,ION EXCHANGE,797.45,807.9,780.05,796.9,14510,20191115
500215,AGRO TECH FO,582.45,586.95,562.2,566.55,651,20191115
500219,JAIN IRRIG,12.7,13.15,12.65,12.65,78921,20191115
500220,JASCH INDUST,31.7,32.7,31.3,32.7,105,20191115
500223,JCT LTD,1.03,1.03,1,1.02,95526,20191115
500227,JINDAL POLYF,228,230,228,228.15,2068,20191115
500228,JSWSL,245.85,250,242.4,244.7,217979,20191115
500231,UMANG DAIR,41.2,43.65,41,43.45,2623,20191115
500233,KAJARIA CER.,522.75,523.45,514.95,518.7,4423,20191115
500234,KAKATIYA CEM,147,153.75,147,151.6,135,20191115
500235,KALYANI STEL,215.5,224,213.45,218.2,11406,20191115
500236,KANELIND,0.65,0.65,0.62,0.62,6611,20191115
500238,WHIRLPOOL,2289.95,2330,2250,2315,7230,20191115
500239,KG DENIM,25.9,25.9,24,25,4172,20191115
500240,KINETIC ENG.,35,36.5,33.85,34.25,1771,20191115
500241,KIRL.BROS.,144.55,144.7,141.65,141.9,1602,20191115
500243,KIRL INDUS,659.8,659.8,632,632.1,38,20191115
500245,KIRL.FERROUS,61.5,62.15,61.1,61.15,12785,20191115
500246,ENVAIN ELECT,23.35,23.35,23.35,23.35,5,20191115
500247,KOTAK MAH.BK,1614.9,1629,1602.95,1623,95010,20191115
500249,KSB,708,708,688.05,702.4,340,20191115
500250,L.G.BALKRISH,280.05,286.9,273.25,276,138,20191115
500251,TRENT LTD.,500.25,504.9,494,499.4,6908,20191115
500252,LAXMIMACH,3220.05,3425,3195,3392.05,1006,20191115
500253,LIC HOUS.FIN,422.45,423.5,414.5,415.65,460334,20191115
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,125807,20191115
500257,LUPIN LTD.,739.2,747.45,732,742.25,31931,20191115
500259,LYKA LABS,16.7,18,16.65,17.85,9914,20191115
500260,RAMCOCEM,784.3,793.9,781,784.25,5452,20191115
500264,MAFATLAL IND,68,69.9,66.3,66.95,165,20191115
500265,MAH.SEAMLESS,385.5,394,376.6,380.5,3685,20191115
500266,MAH.SCOOTER,4840,4841.15,4810,4810.9,436,20191115
500267,MAJESTIC AUT,140,140,133.5,133.75,2168,20191115
500268,MANALI PETRO,17.05,17.15,16.5,16.75,35632,20191115
500271,MFSL,479.5,486.15,474.05,476.15,53206,20191115
500279,MIRC ELECT,7.62,7.95,7.35,7.35,58514,20191115
500280,CENTURY ENKA,182.2,183.6,178.2,180.15,2278,20191115
500284,LORDS CHLORO,38.85,38.85,38.85,38.85,100,20191115
500285,SPICEJET LTD,107,108.3,106.1,106.45,330286,20191115
500288,MOREPEN LAB.,16.4,16.55,16.2,16.3,42528,20191115
500290,MRF LTD.,63660,64190,63420.55,63906.1,161,20191115
500292,HEIDEL CEM,191.95,191.95,187.5,188.5,6667,20191115
500294,NCC,54.8,56.85,54.65,55.75,1057037,20191115
500295,VEDL,145.5,146.1,141.7,142.1,889392,20191115
500296,NAHAR SPG.,44.2,45,44.1,44.2,3495,20191115
500298,NAT.PEROXIDE,1751,1773.95,1690,1703.05,8198,20191115
500300,GRASIM IND.,739,767.3,722,755.25,215717,20191115
500302,PEL,1770,1790,1761.6,1767.2,29213,20191115
500304,NIIT LTD.,102.5,103.1,101.3,102.35,60350,20191115
500306,JAYKAY,3.25,3.57,3.25,3.57,2241,20191115
500307,NIRLON,245,246,240,241.65,5130,20191115
500312,ONGC CORPN,137.5,138.8,135.1,135.55,309696,20191115
500313,OIL COUNTRY,6.15,6.6,5.9,6.03,3598,20191115
500314,ORIENT HOTEL,33.35,35.4,32.75,33.5,4412,20191115
500315,ORINTAL BANK,51.6,53.85,51.1,52.2,260720,20191115
500317,OSWAL AGRO.,5.8,5.8,5.31,5.37,40887,20191115
500319,INDIAN SUCRO,17.94,18.48,17.05,17.39,1334,20191115
500325,RELIANCE,1465.25,1486.5,1463.25,1469.3,437787,20191115
500327,PILITA,5.9,6.05,5.8,5.8,17130,20191115
500329,PENTAMED.G,0.3,0.3,0.3,0.3,48380,20191115
500330,RAYMOND,750,766.8,736.15,741.55,54327,20191115
500331,PIDILITE,1348,1348,1315,1317.1,23126,20191115
500333,PIX TRANS,120,127.9,119,119.8,34531,20191115
500335,BIRLA CORPN.,664.75,664.75,638.5,644.95,2960,20191115
500336,SURYA ROSHNI,167,169.3,163.55,164.85,18162,20191115
500337,PRIME SECUR.,45.05,47.9,45.05,46.1,1793,20191115
500338,PRSMJOHNSN,72.9,74.85,68,69,136946,20191115
500339,RAIN,105.5,107.7,103.75,104.5,70348,20191115
500343,AMJLAND,18.6,18.95,18.6,18.95,762,20191115
500346,PUN.COMMUNI.,11,11.15,11,11.15,235,20191115
500350,RSWM LTD,97.35,99.5,97.35,98.9,2449,20191115
500354,RAJSH.SUGAR,15.7,18.45,15.7,17.55,4807,20191115
500355,RALLIS INDIA,170.8,184,169,174.75,67737,20191115
500356,RAMANEWS,13.9,15.4,13.9,15.4,688,20191115
500357,RAMA PAPER,15.35,16.9,15.35,15.35,6350,20191115
500360,RAPICUT CARB,38,41.2,37.2,37.75,2060,20191115
500365,WELSPLSOL,9.5,10.3,9.3,9.99,55993,20191115
500366,ROLTA (I),4.6,4.6,4.6,4.6,126702,20191115
500367,RUBFILA INT.,31,32.75,31,31.5,18424,20191115
500378,JINDAL SAW,81.7,82.4,80.2,80.4,27622,20191115
500380,JK LAKSHMI,300.85,301.45,295.8,300.25,32491,20191115
500387,SHREE CEMENT,19719,19729.2,19367.7,19507,349,20191115
500390,REL INFRA,39.6,42,38.4,38.65,1220620,20191115
500399,STEELCO GUJ.,2.25,2.25,2.25,2.25,501,20191115
500400,TATA POWER,55,55.4,54.25,54.5,332740,20191115
500402,SPMLINFRA,11.27,11.43,10.42,10.56,7274,20191115
500403,SUNDARAM FAS,465.15,465.15,457.05,460.3,3039,20191115
500404,SUNFLAG IRON,28.25,30.5,27.9,29.55,241642,20191115
500405,SUPREME PET,172.5,172.5,169.15,170,601,20191115
500407,SWARAJ ENGIN,1151.95,1151.95,1120,1120,165,20191115
500408,TATA ELXSI,796.8,807.6,786.8,792.7,36823,20191115
500410,ACC LTD,1490,1505,1483.4,1485.25,30364,20191115
500411,THERMAX,1070.35,1070.35,1045,1050.5,1136,20191115
500412,THIRUMALAI,63.6,64.4,61,62.05,46563,20191115
500413,THOMAS COOK,137.95,145,135.45,141.65,35554,20191115
500414,TIMEX GROUP,34.1,34.5,33,33,2176,20191115
500418,TOKYO PLAST,72.15,72.5,71.9,72,3005,20191115
500420,TORRENT PHAR,1771,1796.1,1765,1782.1,2402,20191115
500425,AMBUJA CEME,200.95,202.3,199,201.05,70437,20191115
500426,UTLINDS,6.05,6.05,6,6.05,1065,20191115
500439,VARD HOLDNG,1490.9,1491,1451.5,1464,34,20191115
500440,HINDALCO,189,190.1,187.05,187.75,139596,20191115
500444,WEST COAS PA,217.85,218.75,216.3,217,4008,20191115
500449,HIND.ORG.CHM,13.6,14.05,13,13.8,27091,20191115
500456,PAS.ACRYLON,10.72,10.77,9.75,10.3,59672,20191115
500459,PROCTER &GAM,10948,11338.25,10802,11178.35,605,20191115
500460,MUKAND LTD.,30.6,33.85,30.4,30.85,4355,20191115
500463,AGCNET,126,126,126,126,2780,20191115
500464,UCAL FUEL,146,147.8,142.85,143.55,7146,20191115
500467,HARR.MALAYAL,48.3,48.6,48,48.1,2841,20191115
500469,FEDERAL BANK,85,85.4,82.9,84.3,480663,20191115
500470,TATA STEEL,392.5,403,390.65,394.4,679318,20191115
500472,SKF INDIA,2131.5,2138,2118.85,2130.55,94,20191115
500477,ASHOK LEYL.,82.95,83.45,78.95,79.5,2218710,20191115
500480,CUMMINS (I),561,568.05,557.2,563.65,11577,20191115
500483,TATA COMM,351.5,355.2,351.5,353,2914,20191115
500488,ABBOTT (I),12288,12441,12105,12366.6,1492,20191115
500490,BAJ HOLD INV,3723.25,3735.45,3706.05,3717.15,401,20191115
500493,BHARAT FORGE,439.25,442.9,429,439.15,84001,20191115
500495,ESCORTS LTD.,656.4,668.8,653.8,658.2,88144,20191115
500500,HIND.MOTORS,5.58,5.74,5.56,5.7,25408,20191115
500510,LARSEN & TOU,1384.5,1393.15,1366.6,1377.5,120002,20191115
500520,MAH & MAH,583.5,590.75,579.55,582.55,83905,20191115
500530,BOSCH LTD,15250,15360,14992.05,15076.8,1158,20191115
500540,PREMIER LTD,2.05,2.05,2.05,2.05,800,20191115
500547,BHARAT PET.,514.5,514.95,504.1,505.9,112097,20191115
500550,SIEMENS LTD.,1616,1622.7,1565.3,1576.6,112446,20191115
500570,TATA MOTORS,169,173.35,167.45,168.6,1442484,20191115
500575,VOLTAS LTD,716,719,711.5,713.25,30648,20191115
500620,GREAT EASTE,300.05,303,299,302.05,4359,20191115
500645,DEEPAK FERT.,95.4,97,95.05,96.1,13720,20191115
500650,EXCEL INDUST,880,902,868.3,870.6,1785,20191115
500655,GARWARE POLY,234,234,226.1,230.75,6321,20191115
500660,GLAXOSMITH,1598,1610,1595,1603.7,3944,20191115
500670,GUJ.NARMADA,193.85,196,191,191.8,33268,20191115
500672,NOVARTIS,658.2,662.45,655.1,658.15,3755,20191115
500674,SANOFI,6575.8,6594,6472,6481.05,359,20191115
500676,GLAXOSMITHKL,8860,8960,8827,8845.05,142,20191115
500680,PFIZER LTD.,4014.6,4014.6,3975.05,3986.05,1464,20191115
500690,GUJ.ST.FERT,72.6,72.65,71.4,71.65,25459,20191115
500696,HIND UNI LT,2067,2098,2050,2057.25,46292,20191115
500710,AKZOINDIA,1938.8,1941,1904.25,1932.85,1606,20191115
500730,NOCIL LTD,105.6,107.75,103.55,105.95,333567,20191115
500770,TATA CHEM.,633,641.8,632.25,639.1,23895,20191115
500777,T.P.L.,36.95,37.05,36,36.45,13431,20191115
500780,ZUARIGLOB,57,57,54.35,54.7,1629,20191115
500790,NESTLE (I),14201.05,14434.7,14166.15,14297.2,4022,20191115
500800,TATAGLOBAL,295,302.5,295,297.55,328914,20191115
500820,ASIAN PAINTS,1780,1783.75,1757.4,1761.65,20780,20191115
500825,BRITANIA IND,3249,3255.75,3184.95,3195.25,15591,20191115
500830,COLGATE PALM,1547.25,1589.3,1538.65,1578.85,45552,20191115
500840,EIH LTD.,149.8,149.8,147.15,148,5527,20191115
500850,INDIAN HOTEL,156,157.75,152.35,154.7,38768,20191115
500870,CASTROL,145.8,147.3,144.2,145.05,60893,20191115
500875,ITC LTD.,254.6,255.8,250.15,250.65,399237,20191115
500877,APOLLO TYRES,165,169.5,164.35,167.95,317692,20191115
500878,CEAT LIMITED,965.05,977.15,955.65,959.9,23044,20191115
500940,FINOLEX IND.,588,588,570,570.25,1587,20191115
501148,DALAL ST INV,165.65,172.35,165.65,168.3,479,20191115
501150,CENTRUM CAP,21.8,22.5,20,21.6,95467,20191115
501242,TCI FINANCE,8.25,9.2,8.25,8.77,613,20191115
501298,INDUS.&PRUD.,900.05,901.05,900.05,901.05,18,20191115
501301,TATA INVEST.,827,829,818,820.1,699,20191115
501311,JAYBH.CREDIT,9.1,9.1,9.1,9.1,10,20191115
501343,MOTOR&GEN.FI,36,36,33.4,33.4,4,20191115
501370,WALCHAND PF,60,64,60,63.9,1692,20191115
501391,W.H.BRADY,91.2,100.7,91.2,100.7,286,20191115
501423,SHA ENG PLA,685,690,651.1,661.1,3586,20191115
501425,BOM.BURMAH,1190,1209.95,1165.9,1175.9,5376,20191115
501430,BOM.CYCLE,852,898,847,847.1,24,20191115
501455,GREAVES COTT,139.9,148,139,139.65,111589,20191115
501477,MULLER & PHI,22.65,22.65,22.65,22.65,43,20191115
501700,INDIA NIVEH,50,50.1,49.65,49.8,13911,20191115
501831,COAST CORP,281.25,281.25,267.2,267.2,3006,20191115
501833,CHOWGULE ST,3.66,4,3.66,4,230,20191115
501848,GLOBAL OFFS,5.82,5.86,5.82,5.85,942,20191115
502015,ASIIL,12.7,12.7,10.51,10.75,27082,20191115
502090,SAGAR CEM.,557.35,561,557.35,561,22,20191115
502137,DECAN CEMENT,335.05,340.8,333,339.6,778,20191115
502157,MANGALAM CEM,303.5,303.5,287.5,294.2,575,20191115
502168,N C L IND.,82,82,74.15,76.7,53107,20191115
502175,SAURAS.CEM.,42.55,44.5,41.8,42.4,28719,20191115
502180,SRI DIGV CEM,22.25,23.95,22.25,23.95,240569,20191115
502219,BOROSIL GLAS,193.8,195.45,187.6,193.8,14476,20191115
502281,TRIVENI GLAS,4.03,4.3,4.03,4.04,2428,20191115
502330,IPAPPM,305,305,300,301.9,2789,20191115
502355,BALKRISH IND,819,879.25,813.9,862.85,102446,20191115
502420,ORIENT PAPER,25.15,25.15,24.7,24.8,12661,20191115
502448,ROLLATAINER,1.65,1.69,1.65,1.68,36603,20191115
502450,SESHA.PAPER,188,193,175,179.25,1675,20191115
502742,SINTEX IND.,0.72,0.72,0.72,0.72,36157,20191115
502820,DCM LTD.,20,21,19.7,21,28,20191115
502865,FORBES & CO,1695,1696,1592,1669.35,5263,20191115
502873,H.P.COTTON,30.3,30.3,30.3,30.3,50,20191115
502893,UNITEDINT,11.63,11.63,11.63,11.63,100,20191115
502933,KATARE SPG.,11.67,11.67,11.67,11.67,1000,20191115
502937,KESORAM IND,62.2,63.45,59.5,60.9,92905,20191115
502958,LAKSHMI MILL,1925,1925,1880,1893.4,441,20191115
502986,VARDH TEXT,896.1,909.8,893.05,907.1,361,20191115
503015,MODERN INDIA,72.5,72.5,72.5,72.5,99,20191115
503031,PENLAND LTD,3.9,4.21,3.86,4.12,27944,20191115
503092,PASUPATI SPG,15.3,15.3,15.3,15.3,11,20191115
503100,PHOENIX MILL,705,729.05,705,714.7,3087,20191115
503101,MARATHON NEX,76.1,81.95,76,77.25,946,20191115
503127,RAJA BAHADUR,1516.5,1518,1516.5,1518,2,20191115
503162,REL.CHEMOTX,54.15,61.6,54.15,58.25,1168,20191115
503169,RUBY MILLS,209,209,193,203.5,561,20191115
503229,SIMPLEX REAL,54,54,54,54,100,20191115
503310,SWAN ENG,102.55,103.35,100.7,101.55,84214,20191115
503349,VICTORIA MIL,1920.15,1979,1910,1926.5,12,20191115
503624,SVARAJ TRAD,66.95,66.95,66.95,66.95,9000,20191115
503641,ZODIAC VEN,24.85,25.85,24.85,25.85,4828,20191115
503657,VEER ENERGY,9.2,9.21,8.77,9.08,22220,20191115
503663,TILAK,0.47,0.47,0.47,0.47,42200,20191115
503691,SAHARA ONE,14.25,15.5,14.25,15.5,25,20191115
503722,BANSW.SYNTEX,86.3,101.4,85.8,94.2,21082,20191115
503804,SHRI DINESH,106.2,107.1,106.2,106.6,10,20191115
503806,SRF LIMITED,3168,3243.85,3161.25,3214.45,16488,20191115
503811,SIYARAM SILK,246,247.9,234,236.75,1631,20191115
503816,SWAD.POLYTEX,31.95,31.95,31.95,31.95,1156,20191115
503831,FOMENTO HOTE,77.2,81,77.2,81,200,20191115
503960,BHARAT BIJLE,860,860,847,849.6,555,20191115
504000,ELPRO INTER,48.95,48.95,47.95,47.95,32052,20191115
504008,EMCO LTD.,0.79,0.79,0.73,0.73,3810,20191115
504028,GEE LTD,26,26,25,25,3800,20191115
504036,HIND.RECT,218.95,218.95,208,209.65,7589,20191115
504058,NIPPOBATRY,597.5,612,569,580.15,3352,20191115
504067,ZENSAR TECH.,186.5,191.25,186,188.1,5987,20191115
504084,KAYCEE IND,3350,3350,3350,3350,1,20191115
504092,INDOKEM LTD.,5.54,5.54,5.27,5.27,622,20191115
504093,PANA ENERG,151,151,141.2,145.05,4169,20191115
504112,NELCO LTD.,240,241.45,234.65,236.55,4865,20191115
504132,PERM MAGNETS,95.2,114.9,95.2,112.95,17794,20191115
504176,HIGH ENERGY,350,376,320.1,340.35,2557,20191115
504180,STD.BATTERY,2.16,2.16,2.16,2.16,866,20191115
504212,UNIV.CABLE,168.7,169.95,164,167.7,3074,20191115
504240,DELTON CABLE,28.9,28.9,28.9,28.9,501,20191115
504258,LAKSHMI ELEC,314,315,302,304.6,974,20191115
504335,PAZEL,1.07,1.18,1.02,1.09,417458,20191115
504341,RELTD,34,34,28.4,30.25,2767,20191115
504378,NYSSACORP,0.97,0.97,0.97,0.97,15,20191115
504605,UNI ABEX,544.05,544.05,500,501.8,305,20191115
504614,SARDA ENMIN,178.55,178.95,175.05,175.95,1860,20191115
504646,BHAGWATI AUT,85,85,84.3,84.55,75,20191115
504697,GALADA TELE.,0.83,0.83,0.83,0.83,10,20191115
504741,IND.HUME PIP,222.85,223.1,215.55,216.05,4956,20191115
504786,INVEST &PREC,161.3,170.3,161.3,164,915,20191115
504840,KAIRA CAN CO,756,756,720,720,17,20191115
504879,ORIENT ABRAS,18,19,18,18,1197,20191115
504908,DUNCANENG,115,122.5,115,122.5,18,20191115
504918,SANDUR MANG.,613.05,617.95,610,610.25,2746,20191115
504959,STOVAC IND.,2153,2192,2100,2154.75,283,20191115
504961,TATA YODOGAW,28.95,28.95,26.55,27.1,300,20191115
504966,TINPLATE,140.45,141.1,137.75,138.75,81188,20191115
504973,CHOLAHLDNG,479.4,480.55,468,476.75,852,20191115
504988,WELCAST,469,475,469,475,50,20191115
505010,AUTO AXLES,824.15,840,801.05,813.6,1039,20191115
505029,ATLAS CYCLES,52,54.4,51.85,53.95,9318,20191115
505036,AUTO COR.GOA,588.65,588.65,571,572.3,1236,20191115
505075,SETCO AUTO,14.8,15.35,14.45,14.55,40425,20191115
505141,SCOOTERS IND,35.5,35.5,35.5,35.5,683,20191115
505160,TALBROS AUTO,116,118,111,113.3,538,20191115
505163,ZF STEERING,389.95,392,367,370.9,3127,20191115
505192,SMLISUZU,558,566.05,539.3,544.45,2203,20191115
505196,TIL LTD.,181,183.2,180,181.9,152,20191115
505200,EICHER MOTOR,21701,21990,21236.55,21332.15,3841,20191115
505216,ALFRED HERB,570,586.85,570,586.85,35,20191115
505230,CIMMCO,20.5,21.3,20.15,20.2,711,20191115
505232,VELJAN,675,697,675,690,58,20191115
505242,DYNAMAT.TECH,1062.5,1128,1044.9,1111,361,20191115
505250,G.G.DANDEKAR,44,44,44,44,50,20191115
505255,GMM PFAUDLER,1642,1725,1642,1703.55,6091,20191115
505283,KIRLOSAR PN,137,139,134.45,134.85,2228,20191115
505285,TULIVE,252,252,252,252,2,20191115
505299,KPT,61.7,61.7,60,61.15,1296,20191115
505302,LAXMI AUTOLM,32.5,33,32.5,33,4950,20191115
505324,MANUGRAPH IN,14.13,14.3,13.51,13.99,3855,20191115
505343,MONOTYPE IND,0.19,0.19,0.19,0.19,600,20191115
505355,NESCO LTD,620,623.45,595.55,609.05,4264,20191115
505358,INTEGRA ENG,38.4,38.65,37.55,37.6,13194,20191115
505368,REVATHI EQU.,370,370,370,370,5,20191115
505400,TEXINFRA,44.1,46.55,43.75,44.55,7115,20191115
505412,WENDT(INDIA),2899,2899,2841,2861.7,64,20191115
505506,AXONVL,0.57,0.57,0.57,0.57,200,20191115
505509,RESPON IND,90.9,92.9,90.75,92.25,110299,20191115
505526,DOLAT INV.,65.55,66.7,62.85,63.2,47780,20191115
505533,WESTLIFE DEV,357.55,365,348.6,350.7,1823,20191115
505537,ZEE ENTER,286,293,278.7,287.5,655596,20191115
505590,SVPGLOB,313.2,385,313.2,330.75,3241,20191115
505681,BIMETAL BEAR,342.95,345,320,328,1320,20191115
505688,BHARAT GEARS,73.05,78.8,73.05,75.4,2259,20191115
505693,LATIMMETAL,37,37,37,37,5,20191115
505700,ELECON ENG,35,35.35,34.4,34.7,3313,20191115
505710,GRAUER& WEIL,45.1,45.45,45,45.05,14197,20191115
505711,GAJRA BEVEL,0.4,0.44,0.4,0.44,5594,20191115
505712,HIMTEK,51.8,52,49.6,51,2382,20191115
505714,GABRIEL(I),119.95,122.75,115.4,117.35,6601,20191115
505720,HERC.HOISTS,90.95,92.45,90.9,91.75,2058,20191115
505725,HIND.EVEREST,68,71,67.45,67.45,1034,20191115
505726,IFB IND.LTD.,748.6,749,724.2,730.35,796,20191115
505729,SINGER INDIA,31.45,31.8,29.5,30.3,19109,20191115
505737,INTER.COMBUS,166.65,172.05,166,166.2,1136,20191115
505744,FED MOG GOE,584.05,592.75,584,590.65,123,20191115
505750,JOSTS ENG.,430,430,395.1,403.2,227,20191115
505790,SCHAEFFLER,4300,4300,4260,4279,222,20191115
505800,RANE HOLDIN,793.4,799,771,782.75,89,20191115
505840,JAIPAN INDUS,11.83,11.83,11.79,11.79,7371,20191115
505850,MANCREDIT,43,43,40,40.3,36518,20191115
505854,TRF LTD.,109,109,104,105.5,5353,20191115
505872,WPIL LTD.,677,700,677,687.35,7591,20191115
505890,KENNAMETAL,1002.7,1017,971,999.95,2089,20191115
505978,TRITON VALVE,919,919,890.5,902.35,201,20191115
506022,PRAKASH IND.,48.75,50.2,48.5,49.15,15823,20191115
506027,BHORUKA ALU.,0.3,0.3,0.3,0.3,5149,20191115
506074,ARSHIYA,17.9,18,16.8,16.9,2346,20191115
506076,GRIND NORTON,595,603.25,595,598.3,106223,20191115
506079,LAKSHMI PREC,5.32,5.32,5.32,5.32,51,20191115
506105,STANROSE MAF,78,80.3,78,80.3,2827,20191115
506109,GENESYS INT.,74.3,74.3,73.5,73.5,264,20191115
506122,PANKAJPIYUS,27,27,26.95,26.95,50,20191115
506128,PARNAXLAB,18,20,18,18.2,828,20191115
506142,VYAPAR INDS,31.2,31.2,29.8,29.8,450,20191115
506146,VISAGAR POL,0.2,0.2,0.19,0.19,1513,20191115
506184,KANANI IND,3.05,3.05,3.05,3.05,1000,20191115
506194,ARIH SUPER,28.35,28.35,28.35,28.35,4,20191115
506197,BLISSGVS PH,137,140.5,136.9,138.85,39686,20191115
506222,INEOSSTYRO,672,674.1,666.05,672.2,107,20191115
506235,ALEMBIC LTD.,55,55.6,51.6,52.05,51140,20191115
506248,AMINES&PLAST,34.4,34.4,33,33.4,13212,20191115
506260,ANUH PHARMA,128.65,131.3,126,126.75,5641,20191115
506261,MODISON MET.,33.8,33.8,32.5,33.45,3233,20191115
506285,BAYER CROP,3315,3431,3294.9,3372.7,430,20191115
506313,SASHWAT,41.65,41.65,41.65,41.65,50,20191115
506365,CHEMO PHARMA,5.88,5.88,5.88,5.88,1,20191115
506390,CLARI CHEM,310.55,310.55,305,307.35,11023,20191115
506395,COROM INTER,473.3,480,473,475.85,4233,20191115
506401,DEEPAK NITR.,358.15,358.5,352,353.15,19768,20191115
506405,DHARAMSI CHM,104.4,110.85,104.35,109.65,17429,20191115
506414,FERMENTA,615,697,610,685.6,22776,20191115
506480,GOCLCORP,275,282.15,270,279.6,200,20191115
506520,JAYSHRI CHEM,4.78,4.78,4.37,4.61,4537,20191115
506522,JL MORISON,1495,1495,1431,1452,184,20191115
506525,KANORIA CHEM,41.5,41.5,39.55,39.9,1471,20191115
506528,KELTECH EN.,644,644,625.15,632.2,119,20191115
506532,NITTA GELA,132.6,133,129.05,131.4,2468,20191115
506543,M.P.AGRO IND,1.9,1.9,1.9,1.9,55,20191115
506579,ORIENT.CARB.,990,990,975.05,979.85,70,20191115
506590,PHIL.CARBON,123.25,126.25,120.2,125,61232,20191115
506597,AMAL PRODUCT,119.7,121.2,114.55,117.8,14094,20191115
506605,POLYCHEM,330.9,330.9,324.8,330.9,35,20191115
506618,PUN.CHEM,510,529,510,515.1,45,20191115
506642,SADHANA NITR,116,119.95,108.35,111.35,16518,20191115
506655,SUDARSH.CHEM,391.3,395.75,388.4,389.85,12818,20191115
506685,ULTRAMARINE,186,189.9,186,188,5180,20191115
506687,TRANSPEK,1258,1293.25,1250,1269.95,2883,20191115
506690,UNICHEM LAB,150.8,150.8,141.75,149.85,6956,20191115
506734,MYS PETRO,49.15,52.95,49.15,51.5,252,20191115
506767,ALKYL AMINES,1020.5,1029.75,1012.4,1013.6,1098,20191115
506808,TUTICORIN.,4.85,4.94,4.85,4.88,2381,20191115
506820,ASTRAZEN.PH.,2651,2700,2603.75,2621.8,3836,20191115
506852,PUN.ALKALI,32.85,33.8,31.5,33.7,24637,20191115
506854,TANFAC IND.,107.4,117.8,107.4,112.4,16708,20191115
506863,SWADESHI IND,0.33,0.33,0.32,0.32,5186,20191115
506879,GUJ.THEMIS.,43.1,47,43.05,45.8,18505,20191115
506906,SCBL,2.58,2.58,2.58,2.58,5100,20191115
506910,JAYSN DYEST,46,48.85,44.55,48.85,1600,20191115
506919,MAKERS LAB.,40.75,40.75,35.7,36.25,1295,20191115
506943,J.B.CHEMICAL,396.8,399,392.4,396.05,8092,20191115
506981,BL.CHIP TEX,102,108,95,102.9,1528,20191115
507155,JAGATJIT IND,29.9,29.9,29.9,29.9,100,20191115
507180,KESAR ENT.,29.25,29.25,28.05,28.25,1291,20191115
507205,TILAKNAG IND,13.1,14,12.91,13.03,9618,20191115
507300,RAVALGAON,1876,1876,1776.65,1779.65,46,20191115
507315,SAKTHI SUGAR,9.1,9.54,9.06,9.49,1722,20191115
507410,WALCHANDNGR,65.9,65.9,62.1,63.45,67109,20191115
507435,KHOD.INDIA,66,66,66,66,100,20191115
507438,IFB AGRO,422,425,414,414.95,78,20191115
507450,THIRU A.SUG.,3.15,3.15,3.15,3.15,100,20191115
507474,KOTHARI FERM,58,58,48.75,49.5,2387,20191115
507486,CAPROLA.CHEM,22.9,22.9,22.9,22.9,120,20191115
507488,G.M.BREWERI,412.6,418.05,403,405.85,2304,20191115
507490,RANA SUGARS,2.95,3.36,2.9,3.36,320259,20191115
507498,PICCADILY SU,5.25,5.76,5.25,5.69,1313,20191115
507508,RIGA SUGAR,5.24,5.25,5,5,152,20191115
507514,SOM DISTILL.,113.9,113.9,109.1,110.95,1003,20191115
507515,CJ GELATIN,8.2,8.2,8.2,8.2,35000,20191115
507525,AMRIT CORP,550,550,550,550,50,20191115
507526,ASSO.ALCOHOL,215.75,215.75,208.1,209.15,7082,20191115
507552,FOODS & INNS,48.2,49.95,47.7,49.55,14578,20191115
507580,IVP LIMITED,58,63.5,57.95,63.4,12311,20191115
507598,KLRFM,30,31.4,29.15,29.55,1090,20191115
507621,MILKFOOD,443.95,450.5,431,433.15,3230,20191115
507645,POLSON LTD.,8057.2,8457,8056.8,8091,45,20191115
507685,WIPRO LTD.,254.95,254.95,251.7,252.45,73250,20191115
507717,DHAN AGRI,315,331.4,315,327.4,2450,20191115
507747,TTK HEALTHCA,470,495.75,470,476.05,260,20191115
507753,TGVSL,22.75,22.8,22,22.15,49271,20191115
507759,LIME CHEM.,18.55,18.55,17.65,17.65,2650,20191115
507779,KANPUR PLAST,57.9,58.55,56,58.4,1363,20191115
507785,TAINWALA CH.,50,50,49.95,50,206,20191115
507789,JAGSON PHAR,25,27,25,26.6,5045,20191115
507794,KHAITAN CHEM,7.66,8.3,7.66,8.01,25057,20191115
507813,NATI. OXYGEN,36.6,43.15,36.6,39.5,1770,20191115
507815,GILLETTE (I),7245,7245,7080.5,7108.55,479,20191115
507817,WIRES FABRIK,45.1,48.8,44.25,47.85,1275,20191115
507828,ANSALHSG,6.66,6.66,6.66,6.66,18927,20191115
507833,COMPUTER PNT,0.64,0.64,0.64,0.64,2000,20191115
507836,MAC CHARLES,375.25,380.95,373,374.95,436,20191115
507864,PION INVEST,38,38.45,35.95,37.3,15276,20191115
507872,ASHNOOR TEX.,12,13.12,11.92,13.12,2915,20191115
507878,UNITECH LTD,0.69,0.69,0.69,0.69,35926,20191115
507880,VIP INDUS.,434,448.2,432.65,437.6,11411,20191115
507910,FIBERWB IN,18.19,18.19,16.83,16.94,21755,20191115
507912,LKP FIN,87,87,81.3,84.75,2727,20191115
507944,BAJAJ STEEL,266.1,274,266.1,272,1089,20191115
507960,GUJ.HOTELS,101.05,102,101.05,102,26,20191115
507970,PARA. COSMET,9.8,9.8,9.8,9.8,20,20191115
507981,JINDAL HOTL,39.95,39.95,38.4,39.5,624,20191115
507998,SIMMONDS-MAR,44.5,44.5,41.85,42.45,955,20191115
508136,BNALTD,142,143.5,136,138,5211,20191115
508306,LEDO TEA CO,28.5,28.5,27.1,27.1,100,20191115
508486,HAWKINS COOK,3920,3941.5,3855,3886.65,5553,20191115
508494,WARREN TEA,55.3,55.4,50.8,53.65,3325,20191115
508807,IST LTD.,354.8,354.8,333.5,333.5,375,20191115
508814,COSMO FILMS,235.05,236,225,226.65,2466,20191115
508860,DIAMANT,0.28,0.28,0.28,0.28,200,20191115
508869,APOLLO HOSP.,1443.95,1445,1380.25,1396.75,61987,20191115
508905,SMIFS CAPITA,34.25,37.85,34.25,37.85,10110,20191115
508906,EVEREST INDS,283.5,284,270,277.6,2015,20191115
508918,GREYCELLS,25.7,25.7,24.7,25.7,600,20191115
508922,MSR INDIA,10.78,10.78,9.05,10.01,607,20191115
508933,AYMSYNTEX,30.25,31.9,30,31.9,101,20191115
508941,PANASON CAR,316.05,324.8,313,316.1,1893,20191115
508954,FINKURVE,42,44.1,42,44.1,5010,20191115
508969,SULABH ENG.,0.83,0.83,0.83,0.83,66735,20191115
508989,NAVNETEDUL,99,100.3,98.7,99.45,5896,20191115
509009,AUSOM ENT,29.9,34.1,28.75,34.1,3260,20191115
509020,RUCHI INFRA.,2.14,2.19,2.02,2.05,7296,20191115
509040,NETLINK SOLU,14.7,14.7,13.4,14,2187,20191115
509048,LANCOR HOLDS,8,8,7.11,7.61,5503,20191115
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,6170,20191115
509053,BANAS FIN.,4.25,4.33,4.25,4.25,761,20191115
509055,VISAKA IND.,249.5,251.55,246.2,247,2095,20191115
509077,PRESSMN,20.75,21.95,20,20,1905,20191115
509079,GUFIC BIO SC,70.5,71.1,67.5,67.7,1476,20191115
509084,PHOTON CAP,50.5,50.5,50.5,50.5,1,20191115
509148,GOVIND RUBB.,0.87,0.87,0.87,0.87,1350,20191115
509152,GRPLTD,815,815,790,793.85,130,20191115
509162,INDAG RUBBER,73.1,75.9,71.65,73.3,2425,20191115
509220,PTL LTD,36.3,36.85,35.15,35.75,3011,20191115
509243,TVS SRICHAKR,1736.3,1736.3,1706,1733.45,128,20191115
509438,BENARES HOT,1350,1350,1307,1310,107,20191115
509449,BHAGWATI OXY,9.26,9.26,9.26,9.26,20,20191115
509472,CRAVATEX,378,378,350.55,375.55,336,20191115
509480,BERGE PAINT,483.4,489.6,482.5,487.15,163425,20191115
509486,CAPRIHANS,43.9,43.9,42,43.85,369,20191115
509488,GRAPHITE IN.,304.45,307.4,296.8,298.05,156814,20191115
509496,ITDCEM,54,54,51.6,52.3,22626,20191115
509525,EMPIRE IND.,720,740,720,740,462,20191115
509557,GARFIBRES,1135.5,1174,1089.75,1145.7,243,20191115
509567,GOA CARBON,219.9,219.9,210.25,211.2,811,20191115
509597,HARDCASTLE,159.6,159.6,159.6,159.6,140,20191115
509631,HEG LIMITED,1044,1052,1011,1018.95,37746,20191115
509635,HIND.COMPOSI,171.35,171.35,171.35,171.35,8,20191115
509675,HIL,1212,1238.45,1175.8,1178,1091,20191115
509692,IND.CARD,112.5,115.5,108,113.5,1212,20191115
509709,INT.CONVEYOR,27.65,28.3,26.7,28.15,7502,20191115
509715,JAYSHRE TEA,47.45,47.85,46.8,47.05,6339,20191115
509820,PAPERPROD,249.25,250.7,247.85,250,961,20191115
509835,PREMIER SYN.,9.08,9.08,9.08,9.08,24,20191115
509874,SHALIMAR PAI,88.4,92.2,88.4,90.4,9398,20191115
509895,HIND MILLS,238.35,238.35,224,235.95,6,20191115
509930,SUPREM IND,1133.55,1152,1131.75,1138.85,3683,20191115
509966,VST INDUS.,4510,4616.95,4510,4555.65,253,20191115
510245,SWASTI VINAY,2.86,2.89,2.66,2.69,69993,20191115
511034,JINDAL DRILL,77.5,79.25,77.15,78.5,494,20191115
511064,APLAYA,0.37,0.37,0.37,0.37,10,20191115
511066,SAKTHI FIN.,16.15,16.15,14.7,15.35,607,20191115
511072,DEWAN H.FIN.,23.2,23.2,23.2,23.2,29102,20191115
511076,SAT IND LTD,28.4,29.05,27.7,28.1,5759,20191115
511092,JMDVL,5.03,5.03,5.03,5.03,2,20191115
511108,SHIVA TEXYAM,101.4,103.05,101.4,103.05,122,20191115
511144,ASYAINFO,8.4,8.55,8.4,8.52,8407,20191115
511147,WALL ST.FIN.,21.5,23.35,21,23.25,181,20191115
511196,CANFIN HOMES,380.25,388.4,378.4,385.05,22195,20191115
511208,IL & FS INVE,4.05,4.05,3.57,3.61,37075,20191115
511218,SHRIRAM TRAN,1140,1146.6,1124,1128.2,9658,20191115
511243,CHOLAFIN,310.05,330.65,309.4,329,149121,20191115
511276,MEFCOM AGRO,4.13,4.13,4.13,4.13,21,20191115
511333,VLS FINANCE,58.9,58.9,55.3,55.95,2873,20191115
511355,IND CEM CAP,2.5,2.5,2.5,2.5,1,20191115
511377,MEHTA I.FIN,3.21,3.21,3.21,3.21,360,20191115
511389,VIDEOCON IND,1.4,1.54,1.4,1.5,85281,20191115
511411,SHRISTINFRA,106,106,98,101.7,38,20191115
511413,CREST,94,94,94,94,2,20191115
511431,VAKRANGEE,39.35,39.75,37.95,38.35,391903,20191115
511451,DHARANI FIN.,1.5,1.5,1.5,1.5,300,20191115
511463,ALEXANDER,20.45,20.45,19.15,19.95,66513,20191115
511473,IND.BANK MER,7.3,7.45,6.4,6.8,131310,20191115
511501,BHARAT BHUSH,14.33,14.33,14,14,64,20191115
511509,VIVO BIO TEC,31,34.5,31,34.5,258,20191115
511523,VEERHEALTH,9.19,9.19,9,9,1850,20191115
511533,SAHARA HOUSG,25.9,27,25.9,27,194,20191115
511543,GSB FINANCE,6.22,6.25,6.22,6.25,896,20191115
511549,MORARKA FIN.,15.7,15.7,15.7,15.7,21,20191115
511551,MONARCH,21.65,24.95,21.6,21.95,3917,20191115
511557,PRO FIN CAP.,23.95,23.95,22,23.05,1363,20191115
511571,SOMDATT FIN,15.1,15.7,15.1,15.7,1792,20191115
511589,AVONMORE,10,10.4,10,10.25,862,20191115
511605,ARIHANT CAP.,44.1,44.1,40,42.6,5131,20191115
511609,ISL CONSULT,10.15,10.15,10.01,10.01,7200,20191115
511618,JIK INDUS.,0.32,0.32,0.32,0.32,1,20191115
511626,R R FINANCE.,8.08,8.08,8.08,8.08,200,20191115
511628,IMCAP,17.55,17.55,17.55,17.55,100,20191115
511630,SAMBHAAV MED,3.96,3.96,3.6,3.6,1105,20191115
511654,SUGAL DAM,8.38,8.38,7.97,7.97,31,20191115
511658,NETTLINX LTD,30.25,30.25,28.75,29.95,1397,20191115
511664,BGIL FL TEC,1.26,1.26,1.26,1.26,5111,20191115
511672,SCANSTL,21.4,24,20.35,22.35,8148,20191115
511676,GIC HOUSING,152.2,153.15,147.3,149.4,12389,20191115
511716,ESCORT FINAN,2.9,2.9,2.64,2.87,1341,20191115
511726,VIPUL LTD,23.3,23.5,22.4,22.85,16000,20191115
511728,KZ LEAS FIN.,8.98,8.98,8.98,8.98,1,20191115
511734,PASUPATI FIN,2.67,2.67,2.67,2.67,72,20191115
511736,USHDEV INTNL,0.24,0.24,0.24,0.24,4136,20191115
511742,UGROCAP,165,183.8,165,175,806,20191115
511754,SHALIB.FINAN,75,79.9,75,79.9,20610,20191115
511758,MANSI FINANC,24.1,24.1,24.1,24.1,20,20191115
511764,UPASANA FIN.,29.3,30.85,27.95,30.1,27900,20191115
511766,MUTHOOT CAP,465,465,450,453.2,752,20191115
511768,MASTER TRUST,20.1,20.1,19.95,19.95,22,20191115
512018,CNI RES LTD,2,2,2,2,1,20191115
512048,LUHARUKA,0.4,0.4,0.4,0.4,1000,20191115
512064,VISVEN,50.4,50.4,50.4,50.4,6,20191115
512068,DECCANGOLD,17.15,17.15,16.5,16.5,8647,20191115
512070,UPL,537,541.95,518.2,530.1,141652,20191115
512093,CRANES SOFTW,0.75,0.75,0.72,0.72,14611,20191115
512131,SIGNET IND,19.15,19.65,18,19.3,34850,20191115
512165,ABANSENT,141.3,141.6,141.3,141.6,1877,20191115
512175,VAMA INDS,8.3,8.8,7.6,7.62,17257,20191115
512179,SUNTECK REAL,407.2,407.2,393,398.65,43402,20191115
512197,SILVEROAK,3.8,3.8,3.62,3.62,47,20191115
512217,PRISM MEDI,24,25.35,23.3,24.5,102365,20191115
512237,JAI CORP LTD,98.5,101.85,96.1,99.25,405643,20191115
512247,ASHIRWAD CAP,3.07,3.07,2.99,2.99,3402,20191115
512257,SVARTCORP,3.23,3.42,3.23,3.28,20592,20191115
512267,MEDIA MATRIX,4.44,4.44,4.07,4.07,101,20191115
512279,NNTL,19.95,19.95,18.05,18.05,35,20191115
512289,SHIRPUR GOLD,6.81,6.82,6.29,6.8,5700,20191115
512296,BHAGYA INL,18.4,19,18.3,18.3,701,20191115
512381,STARTECK,26.85,26.85,26.85,26.85,500,20191115
512399,KAPASHI COMM,37.2,37.2,37.2,37.2,10,20191115
512425,NIRAV COMMER,198.45,198.45,198.45,198.45,22,20191115
512437,APOLLO FIN I,62.55,64.9,62.55,64.9,413,20191115
512453,SHRI JAGDAMB,209.05,224.5,208.5,214.9,621,20191115
512455,LLOYDS MET E,8.4,8.97,8.25,8.92,15116,20191115
512463,SHREE GLOBAL,2.57,2.57,2.57,2.57,260,20191115
512477,BETEX INDIA,15.75,15.75,14.25,14.9,2626,20191115
512493,GARNET INTL,25,25,24.3,24.3,250,20191115
512519,DONEAR IND.,30,31.55,29.55,29.7,653,20191115
512527,SUPER SAL IN,273,300,273,298.25,648,20191115
512529,SEQUENT,67.9,68.75,67.05,67.25,10152,20191115
512531,STC INDIA,55.45,55.45,51.7,54.1,2802,20191115
512559,KOHINORFOODS,11.35,11.35,10.8,10.8,3006,20191115
512573,AVANTI FEEDS,534.8,546,527.2,539.7,88719,20191115
512587,ZODIAC JRD,30.55,32.9,30,31.95,2199,20191115
512599,ADANI ENTER,202.2,205,200.95,203.45,822802,20191115
512604,HARIA EXPORT,0.74,0.74,0.74,0.74,4000,20191115
512608,BHANDARI HOS,1.16,1.21,1.13,1.21,1621,20191115
512618,RLF LIMITED.,2.35,2.35,2.35,2.35,400,20191115
512626,ORBIT EXPORT,84.9,86,84.85,84.85,448,20191115
512634,SAVERA IND,43.9,43.9,42.5,43.25,3131,20191115
513010,TATASTLLP,387.95,389.5,380.65,382.4,1986,20191115
513023,NAV BHAR VEN,65,65,62.25,62.8,6851,20191115
513043,REMI EDEL,29.7,29.7,29.7,29.7,32,20191115
513059,G.S.AUTO INT,3.86,4.26,3.86,4.26,952,20191115
513097,SHIV.BIMETAL,40.55,42.4,39.75,40.7,15809,20191115
513108,GANDHI SP.TU,296.8,296.8,293,293,249,20191115
513119,ABC GAS INT,7.5,7.5,7.5,7.5,8,20191115
513121,ORICON ENT,18,18.35,17.75,17.95,3950,20191115
513142,BALASORE,12.55,12.77,12.54,12.54,15077,20191115
513149,ACROW INDIA,129.15,129.15,116.85,116.85,145,20191115
513216,UTTAM GALVA,9,9,9,9,8181,20191115
513228,PENNAR STEEL,28.1,29.2,27.15,27.4,75391,20191115
513252,JAY USHIN,263,263.05,263,263.05,681,20191115
513262,ST.STR.WHEEL,765.5,771.9,765.5,771.85,60,20191115
513269,MAN IND.(I),42.95,43.1,42,42.15,6778,20191115
513305,MORYO IND,46.25,46.25,46.25,46.25,5,20191115
513335,METALFORGE,9.35,9.35,8.6,8.6,1062,20191115
513337,GUJ.TOOLROOM,5.21,5.21,5.21,5.21,100,20191115
513349,AJMERA,121.35,124,121.05,121.65,2466,20191115
513353,COCHIN MIN.,153.5,164.9,153.5,161,897,20191115
513359,PARINFRA,0.34,0.34,0.34,0.34,200,20191115
513361,ISW LTD,0.54,0.54,0.52,0.52,10088,20191115
513369,RAJKUMAR FRG,27.85,27.9,27.75,27.75,724,20191115
513375,CARBORUNDUM,309.4,312.7,309,309.85,284,20191115
513377,MINERAL&METL,17.75,17.95,17.4,17.65,108028,20191115
513414,SMPL,0.2,0.2,0.2,0.2,1,20191115
513418,SMFIL,0.28,0.3,0.28,0.3,2600,20191115
513434,TATA METALIK,561,579.3,561,573.75,1114,20191115
513436,SHAH ALLOYS,9.47,9.47,8.57,8.99,3643,20191115
513446,MONNETISPA,11.4,11.4,9.83,9.87,18746,20191115
513472,SIMPLEX CAST,37.65,37.65,37.65,37.65,407,20191115
513509,KALYANI FORG,155.5,162,155,160,2610,20191115
513511,PANCH.STEEL,22.1,22.1,22.1,22.1,1,20191115
513513,ADITYA ISPAT,2.63,2.63,2.63,2.63,200,20191115
513517,STEELCAST,115.05,116.5,115,115,563,20191115
513519,PITTIENG,41.25,47.4,41.25,46.45,13774,20191115
513528,GLITTEK GRAN,1.09,1.19,1.09,1.09,13901,20191115
513532,PRADEEP MET.,42.9,43.5,42.85,42.85,7051,20191115
513554,MAHA STEEL,151,156.4,147,153.6,8013,20191115
513558,REAL STRIPS,5.12,5.12,5.12,5.12,100,20191115
513566,NOVA IRON&ST,2.75,2.76,2.75,2.76,293,20191115
513599,HIND.COPPER,38.3,38.3,37.1,37.3,79258,20191115
513605,SRIPIPES,172.55,173.05,169,169.55,1105,20191115
513683,NLCINDIA,54.5,54.75,54.2,54.25,16764,20191115
513691,JMT AUTO LTD,1.36,1.4,1.34,1.34,2661,20191115
513699,SOLID STONE,17.9,17.9,17.9,17.9,500,20191115
513709,SHILP GRAVUR,61.4,64,60.6,61.2,1375,20191115
513713,WHITEORG,10.9,10.9,9.71,10.11,199130,20191115
513729,ARO GRANITE,40,40,38.1,38.7,1915,20191115
514034,JBF IND.LTD,6.82,7.1,6.82,6.97,13967,20191115
514036,LOY.TEX MILL,270,279.45,266.05,279.45,591,20191115
514043,HIMAT.SEIDE,132.05,134.5,130.55,131,3710,20191115
514045,BSL LTD.,31.45,31.45,29,29,638,20191115
514087,PBM POLYTEX,38.5,38.55,35,35.55,1464,20191115
514128,KONARK SYN.,17.85,17.85,17.85,17.85,1,20191115
514138,SURYALATA SP,114.5,114.9,110,114.9,490,20191115
514142,TT LTD.,42.1,42.1,42.05,42.05,23,20191115
514162,WELSPUN (I),55.75,55.75,52.7,52.95,40031,20191115
514165,IND.ACRYLICS,10.27,10.27,9.41,9.75,85883,20191115
514167,GANESH ECOSP,274.8,274.8,250.3,250.3,376,20191115
514171,CEETA IND.,4.81,4.81,4.58,4.58,2100,20191115
514175,VARDHMAN POL,2.15,2.21,2.1,2.19,2427,20191115
514183,BLA ROS IND,85,85,83.95,84.3,28226,20191115
514211,SUMEET INDUS,2.66,2.66,2.42,2.42,2436,20191115
514215,BINNY LTD.,80.05,81.1,80,80.45,1480,20191115
514221,KLIFESTYLE,0.19,0.19,0.19,0.19,1800,20191115
514234,SANGAM INDIA,49,52,47.3,48,1231,20191115
514264,SEASONS TEXT,7.84,7.88,6.61,7.87,895,20191115
514266,ZENITH FIBRE,43.55,52.4,43.55,46.2,201,20191115
514272,BHILWARA SP.,7.49,7.49,7.21,7.21,2000,20191115
514274,AARVEE DENIM,11.78,14,11.78,13,2710,20191115
514286,ASHIMA LTD.,7.4,7.4,7.3,7.3,26,20191115
514300,PIONEER EMB,27,27,24.4,25.2,6129,20191115
514302,VIPPY SPIN.,33.15,33.75,32.5,33.05,919,20191115
514318,JATTAINDUS,12.39,12.39,11.25,11.25,1900,20191115
514322,KAMADGIRI,57,58.85,54.2,58.85,1166,20191115
514326,PATSPIN INDI,5.52,6,5.52,6,1052,20191115
514348,WINSOME YRN,0.87,0.87,0.87,0.87,22,20191115
514354,PREMIER POLY,21.35,21.35,15.65,17.5,804,20191115
514358,EVERLON SYN.,15.75,15.75,15.55,15.55,300,20191115
514378,YARN SYNDICA,3.24,3.24,3.24,3.24,223,20191115
514394,AJIL,16.88,16.88,16.88,16.88,732,20191115
514400,GARWARE SYN.,2.18,2.18,2.18,2.18,99,20191115
514412,SARUPINDUS,26,26,25.9,25.9,170,20191115
514418,MANORG,297.5,304.55,288.15,290.75,11507,20191115
514428,HINDU.ADHESI,82,83.75,76.1,81,352,20191115
514440,BPTEX,11.43,11.43,11.43,11.43,50,20191115
514442,SRI KPR IND,11.57,11.57,11.57,11.57,541,20191115
514448,JYOTI RESINS,217,218,193.7,193.7,5710,20191115
514450,MAHA.RUBTECH,30.3,35.5,30.3,32.95,2174,20191115
514470,WIMSOME TEXT,19.4,19.4,19.4,19.4,400,20191115
515030,ASAHI IN.GLA,199,203.45,197.75,200.85,1564,20191115
515037,MURD.CERAM,16.4,17.4,16.1,16.7,3642,20191115
515043,SAINT-GOBAIN,48.5,48.5,46.65,46.95,41200,20191115
515055,ANANTRAJ,34.6,35.35,33.85,34.3,18853,20191115
515085,RESTILE CER.,2.37,2.61,2.37,2.6,4050,20191115
515093,MADHAV MARB.,23.3,23.7,22.85,23,716,20191115
515127,RAMASIGNS,9.31,10.1,9.31,10.1,85,20191115
515145,HIND.NAT.GLS,31.6,31.6,31.6,31.6,200,20191115
515147,HALDYN GLASS,30.25,31.55,28.25,30.75,51933,20191115
516003,DUROPLY,59.8,59.8,52.3,52.3,1180,20191115
516007,MANGALAM TIM,4.86,5.26,4.86,5.26,800,20191115
516016,SHREYANS IND,107,110.2,107,108.5,1463,20191115
516022,STAR PAPER,99,99.25,97.65,97.7,7722,20191115
516030,YASH PAPERS,47.5,48.8,42,44.35,60828,20191115
516062,NAT.PLYWOOD,17,17,16.75,16.75,102,20191115
516064,ARROWGREEN,53.5,54.45,53,54.45,2209,20191115
516072,VISHNU CHEM,133.9,133.95,122.7,123.6,54,20191115
516078,JUMBO BAG,9.64,10.64,9.64,10.64,315,20191115
516082,N.R.AGARWAL,217.65,219.3,210,212.65,1070,20191115
516086,SH.RAJES.PAP,5.44,5.92,5.44,5.92,3252,20191115
516096,SANGAL PAPER,74.1,74.1,74.1,74.1,250,20191115
516106,SH.KARTHIK P,5.36,5.36,5.34,5.34,22,20191115
516108,S.I.PAPER,76,76,76,76,201,20191115
517015,VINDHYA TELE,808.4,810,777.45,783.8,1849,20191115
517035,RUTTONSHA IN,43.05,43.05,41.35,43,650,20191115
517041,ADORWELDING,320,322.05,306.05,310.5,420,20191115
517059,SALZER ELEC,123,123,117.1,117.6,657,20191115
517063,JETINFOTRAN,27.65,30.55,27.65,30,498,20191115
517119,PCS TECH,5.54,5.54,5.54,5.54,31,20191115
517146,USHA MART.LT,31.35,31.75,30.8,31,2116,20191115
517166,SPEL SEMICON,3.57,3.9,3.57,3.57,76133,20191115
517168,SUBROS LTD.,264,267.7,255.55,258.1,22222,20191115
517174,HONEYWELL,27150,27777,27018,27100.7,76,20191115
517206,LUMAX IND,1280,1298.9,1259.1,1280,252,20191115
517214,DIGISPICE,5.75,5.75,5.75,5.75,500,20191115
517224,SUJANA INDUS,0.2,0.2,0.2,0.2,6000,20191115
517230,PREM.AU.ELEC,3.02,3.02,3.02,3.02,5,20191115
517236,CALCOM VISIO,20.8,21.7,19.9,21,5090,20191115
517238,DYNAVISION,51.9,52.5,50,50,455,20191115
517258,PRECISION EL,39,39,35.35,35.35,3,20191115
517264,FINELINE CI,21.85,21.85,21.85,21.85,125,20191115
517271,HBL P SYS,16.1,16.65,15.8,16.3,24217,20191115
517288,GUJARATPOLY,8.6,8.6,7.79,7.8,705,20191115
517300,GUJ.IND.POW.,68.1,68.1,65.8,66.05,18418,20191115
517330,CMI LTD.,63.85,63.85,63.85,63.85,66,20191115
517334,MOTHERSON SS,137.9,138.5,133.8,134.4,540493,20191115
517344,MINDTECK (I),34,34,28.85,31.1,1109,20191115
517354,HAVELLSINDIA,676.25,683.2,671.15,672.8,18922,20191115
517356,ACI INFOCOM,0.32,0.32,0.32,0.32,2300,20191115
517370,INCAP LTD.,24.75,24.75,24.75,24.75,345,20191115
517372,GUJ.INTRUX,76.05,76.05,76.05,76.05,34,20191115
517380,IGARSHI MOT,242.3,248.9,237.25,237.95,2845,20191115
517385,SYMPHONY,1220,1223.3,1205.55,1214.8,1388,20191115
517411,SHYAM TELEC.,5.31,5.31,5.31,5.31,36,20191115
517415,LEE&NEE SOFT,0.98,0.98,0.95,0.95,101,20191115
517417,PATEL AIRTEM,114.9,114.9,106,111.3,1952,20191115
517421,BFLYGANDHI,190.5,191,186.9,190.4,3332,20191115
517447,R.S.SOFTWARE,19.05,19.05,18.2,18.3,7274,20191115
517449,MAGNA ELECTR,165,165,161,164.95,311,20191115
517463,LINAKS MICRO,0.57,0.57,0.57,0.57,2001,20191115
517477,ELNET TECH.,115.8,119.75,111.7,112.25,2696,20191115
517494,ACCEL,5.45,5.45,4.7,5,3198,20191115
517498,WEBELSOLAR,24.45,24.45,23,23.4,28630,20191115
517500,ROTO PUMPS,131.5,137.8,128.2,132.6,21776,20191115
517506,TTK PRESTIGE,6000,6090,6000,6022.35,260,20191115
517514,DHINDIA,16.85,19.4,16.8,18.35,2233,20191115
517522,RAJ GLO WIR,315,315,280,309.95,43225,20191115
517530,SURANATP,3.36,3.68,3.33,3.68,2981,20191115
517536,ONWARD TECHN,68.85,69.4,68.85,69,1263,20191115
517544,CENTUM ELEC,391.75,391.75,391.75,391.75,50,20191115
517548,STARLITE COM,7.04,7.41,7.04,7.05,2428,20191115
517554,NHCFOODS,3.95,4,3.95,4,7420,20191115
517562,TRIGYN TECH,52.4,53.6,50.6,51.55,9506,20191115
517569,KEI INDUST.,549.75,549.75,523,530.7,8562,20191115
517571,IMPPOWERS,23.35,23.35,23.15,23.15,150,20191115
518011,KEERTHI,53.2,53.2,53.2,53.2,234,20191115
518029,GUJ.SIDH.CEM,18.5,19,18.25,19,6186,20191115
518075,SURAJ PRODUC,10.12,10.12,10.12,10.12,30,20191115
518091,ANJANI PORTL,155,155,150,150.05,935,20191115
519003,MODINATURAL,23.75,26,23.75,26,168,20191115
519091,TASTY BITE,9415,9520,9415,9499,29,20191115
519097,RITESH INTER,4,4,4,4,885,20191115
519105,AVT NATURAL,30.5,30.5,27.6,28.6,4503,20191115
519126,HIND.FOODS,649.95,660,622,630.6,1978,20191115
519136,NAHAR INDUST,25.5,25.5,23.3,24.5,2625,20191115
519152,VADILAL ENT,1252,1252,1211,1211,2,20191115
519156,VADILAL IND,799.5,805,750,751.85,3485,20191115
519174,ASHIANA AGRO,0.3,0.3,0.3,0.3,300,20191115
519183,ADF FOODS LT,297,304.15,294,300.65,3412,20191115
519214,WILLIAM.FIN.,7.58,7.58,7.58,7.58,8,20191115
519216,AJANTA SOYA,20.45,20.65,20.45,20.65,8150,20191115
519224,WILLIAM.MAGO,14.05,15.35,14.05,15.2,8632,20191115
519230,RICHIRICH,2.29,2.29,2.29,2.29,501,20191115
519248,JVL AGRO,0.64,0.64,0.58,0.58,52000,20191115
519260,SANWARIA,2.71,2.71,2.47,2.47,4278241,20191115
519262,PRIMA AGRO L,9.71,9.71,9.71,9.71,2537,20191115
519287,MODERN DAIRI,4.13,4.13,3.79,3.8,3824,20191115
519295,BAMBINO AGRO,120,122,117,121.5,1244,20191115
519307,VIKAS WSP,9.28,9.74,9.28,9.28,207667,20191115
519359,POONA DAL,27.8,29.5,26.65,28.45,936,20191115
519383,ANIK INDS,9.45,9.45,8.98,8.98,1431,20191115
519397,SHARAT INDUS,22.4,22.45,22,22.45,3400,20191115
519421,KSE LIMITED,1241,1269.85,1225,1232.5,138,20191115
519455,NARBADA,45.35,45.35,45.35,45.35,14,20191115
519457,VIRAT CRANE,17.3,20.5,17.3,18.8,4412,20191115
519475,CHORDIA FOOD,129,129,123.05,124,279,20191115
519483,TAI INDUST.,12.08,12.08,12.08,12.08,100,20191115
519491,OCEAN AGRO,23.1,23.7,23.1,23.7,600,20191115
519552,HERITGFOOD,319.05,325.85,319.05,320.45,376,20191115
519560,NEHA INTER.,0.86,0.9,0.86,0.86,4342,20191115
519566,SIMRAN FARMS,52.9,52.9,52.9,52.9,2378,20191115
519588,DFM FOODS,247.4,248,246,248,767,20191115
519600,CCL PRODUCTS,226,226,197.1,204.05,4420,20191115
519602,KELLTONTEC,17.2,17.2,16.15,16.15,7788,20191115
520008,RICO AUTO,47,49.65,46.15,46.55,180228,20191115
520021,OMAX AUTOS.,47,50,47,49.85,4299,20191115
520043,MUNJAL SHOWA,134.4,136.95,128.9,129.35,6388,20191115
520051,JAMNA AUTO,45,46.2,43.4,45.45,150742,20191115
520056,SUNDAR.CLAY,2298.95,2298.95,2175,2184.15,185,20191115
520057,JTEKTINDIA,86,89.3,84.4,85.15,9351,20191115
520059,MUNAUTO,49.05,49.3,47.3,47.6,78374,20191115
520066,JAYBH.MARUTI,231.5,235,218.05,220.75,23264,20191115
520073,RACLGEAR,87.6,91.5,87,88.95,11530,20191115
520075,SAMKRG PIST.,122.95,122.95,115,119.05,3079,20191115
520086,SICAL LOG,18.9,20.8,18.9,20.8,39702,20191115
520111,RATNAMNI MET,969.5,969.5,960.05,962.55,25,20191115
520113,VESUVIUS IND,975,984,965.05,984,154,20191115
520119,AUTOMOTIVE S,32.5,33.15,31.05,31.15,1058,20191115
520123,ABC INDIA,79.9,79.9,71.5,74.35,2716,20191115
520127,BALURGHAT TE,9.35,9.35,9.35,9.35,13,20191115
520139,JAGSON AIRLI,0.76,0.79,0.74,0.74,5534,20191115
520151,SHREY SH LOG,72.35,77.25,72.35,77,159,20191115
520155,STARLOG,16.77,16.77,15.25,16.25,560,20191115
521016,INDO COUNT,54,57,53,53.6,12543,20191115
521018,MARAL OVERS,17.3,17.3,17,17,3175,20191115
521034,SOMA TEXTILE,3.44,3.44,3.15,3.21,306,20191115
521064,TRIDENT,62.5,63.3,62.15,62.4,21912,20191115
521070,ALOK INDS.,2.22,2.22,2.15,2.22,3772714,20191115
521080,PASARI SPIN,1.73,1.73,1.73,1.73,140,20191115
521082,SPENTEX INDS,0.37,0.37,0.37,0.37,6000,20191115
521097,AMARJOTHI SP,61,62.85,59.3,60.95,3421,20191115
521105,OLYMPIA IND.,12,12.18,11.1,11.15,2400,20191115
521109,NAGREEKA EXP,15.95,15.95,15.76,15.86,10,20191115
521113,SUDITI IND.,13.55,14.73,13.5,14.73,1001,20191115
521141,ADITYA SPIN.,4.1,4.1,4.1,4.1,250,20191115
521149,PRIME URBAN,4.73,4.73,4.73,4.73,500,20191115
521163,ZODIAC CLOTH,181.3,185.65,180,184,808,20191115
521176,GANGOTRI TEX,0.95,0.95,0.95,0.95,1,20191115
521180,SUPER SPIN.,4.15,5.35,4.15,4.92,15750,20191115
521182,SEASONS FUR.,2.09,2.09,2.09,2.09,100,20191115
521194,SIL INVEST,162,162,140.55,147,498,20191115
521200,SURYLAK.COTT,18.8,18.8,16.4,16.85,7305,20191115
521206,SAMTEX FASH.,0.49,0.5,0.49,0.49,6200,20191115
521216,DHAN ROTO SP,21.6,23.9,21.6,23,311,20191115
521220,DAMOINDUS,26,26,26,26,50,20191115
521222,SANBLUE,6.35,6.35,6.35,6.35,25,20191115
521242,KANDAGIRI SP,5.85,5.85,5.85,5.85,100,20191115
521248,KITEX GARMEN,104.2,105,100.65,100.8,5213,20191115
522001,CRANEX LTD.,9,9.82,9,9.82,709,20191115
522004,BATLIBOI LTD,9.25,9.5,8.5,8.9,26473,20191115
522005,AUSTIN ENGG.,40,43.7,38,43.7,250,20191115
522014,UNITED DRILL,105,108,105,107.3,249,20191115
522017,FLUIDOMAT,85,86,80.5,82,501,20191115
522029,WINDSOR MACH,20.8,21.2,19.85,19.85,3543,20191115
522034,SHANTHI GEAR,106,107,98.15,99.45,251,20191115
522036,MIVEN MACHIN,5.32,5.32,5.32,5.32,1,20191115
522064,HONDA SIEL,1303.1,1311.5,1222.85,1243.15,1089,20191115
522073,HITECHGEAR,178,178,178,178,500,20191115
522074,ELGI EQUIP,265.7,266,259.05,260,529,20191115
522091,UV DER HORST,22.7,22.7,22.7,22.7,599,20191115
522101,KILBURN ENGG,20.95,20.95,20.05,20.2,3543,20191115
522105,BIRLA PRETEC,5.91,5.99,5.83,5.85,40561,20191115
522108,YUKEN INDIA,534.8,539.9,524,538.8,6787,20191115
522113,TIMKEN (I),889.9,894.9,864.45,873.55,961,20191115
522122,VOITH PAPER,870,870,760.05,826.05,398,20191115
522134,ARTSON ENG,30,30.25,29.05,29.2,16470,20191115
522152,SOLITAIR MC,24.05,26.95,24.05,25.7,13622,20191115
522163,DIAMONPOWER,0.53,0.53,0.53,0.53,301,20191115
522165,INDSIL HYD,28.75,30.45,28.75,29,524,20191115
522183,ITL INDUSTRS,71,72,70.6,71,1913,20191115
522195,FRONTIER SPR,218,218,195,204.75,16494,20191115
522205,PRAJ IND.LTD,109.3,112.35,108.5,111.4,87873,20191115
522207,RASANDIK ENG,51.1,53.95,50.75,50.75,302,20191115
522209,YOGI SUNGWON,1.59,1.59,1.59,1.59,2509,20191115
522215,SWISS GLASS,331.5,351,319,334.45,34994,20191115
522217,GUJ APOIND,128,128,128,128,30,20191115
522229,TANEJA AERO.,22.5,23,22.2,22.35,2750,20191115
522231,CONART ENG.,24.8,24.8,24.45,24.45,622,20191115
522241,M.M.FORGINGS,390,394,385.05,394,278,20191115
522249,MAYUR UNIQ.,221,225.1,219.2,224.45,964,20191115
522251,CENLUB INDUS,51.5,58.5,51.5,54.5,4413,20191115
522257,RAJOO ENGIN.,12.75,13.14,12.65,12.91,10073,20191115
522263,JMC PROJECTS,106,107.25,105.7,106.25,4150,20191115
522273,AHMED.STEEL,11.6,11.6,11.6,11.6,299,20191115
522275,GET&D,178,180,172.6,173.85,2314,20191115
522281,RAM RAT.WIRE,73.6,78,73.5,76.35,11194,20191115
522285,JAY NECO IND,3.73,3.75,3.51,3.69,8501,20191115
522287,KALPA.POWER,448.6,456,445,448.2,2198,20191115
522292,CHANDNI TE,28.75,28.75,28.5,28.5,84,20191115
522294,T & I GLOBAL,76.2,76.2,73.9,73.9,1592,20191115
522295,CONTROL PRNT,250,252,231,236.45,932,20191115
523007,ANSAL BUILD.,36.95,40.7,36.95,36.95,3221,20191115
523011,WEIZMANN LTD,21.85,23.5,20.5,21.25,1867,20191115
523019,B.N.RATHI SE,19.4,19.5,19.25,19.25,2021,20191115
523021,RISHITECH,27.5,27.95,26.55,27.95,950,20191115
523023,SINCLAIR HOT,292.5,295,286,287.75,1372,20191115
523025,SAFARI IND.,568,574.5,560,568.95,115,20191115
523054,BIN.TEX.PR(P,573.55,573.55,530,530,21,20191115
523100,COSMO FERR.,7.82,7.82,7.82,7.82,1,20191115
523105,P.POLYSAC(NR,29.8,29.8,29.8,29.8,1,20191115
523127,EIH ASSO.HOT,295,298,295,295,152,20191115
523144,MEDI CAPS,13,13,12.29,12.29,20492,20191115
523151,OTCO INTERN.,21,21.2,20.65,21.2,4553,20191115
523160,MORGAN CRU,1605,1610,1580.6,1590,691,20191115
523186,BA PACK,4.82,4.82,4.82,4.82,1,20191115
523204,ABAN OFFSHO,28.05,29.8,27.3,29.2,7471,20191115
523207,KOKUYOCMLN,71,71.95,70.35,70.5,4834,20191115
523229,BHARAT SEATS,63,65.5,62.25,63.15,49428,20191115
523232,CONT.PETRO,19.75,19.75,19.75,19.75,125,20191115
523242,NB FOOT WEAR,1.98,1.98,1.98,1.98,100,20191115
523248,MACHINO PLAS,75.4,75.6,73.5,75.45,602,20191115
523260,PEARL POLYME,11.55,11.55,11.55,11.55,7311,20191115
523261,VENKEY'S (I),1710.1,1764.8,1685.15,1729.9,17826,20191115
523269,ADVANI HOTEL,55,55,55,55,100,20191115
523277,G.V.FILMS,0.32,0.32,0.31,0.31,47260,20191115
523283,SUPER HOUSE,93,93,88,91.75,4166,20191115
523289,RAMA VISION,2.29,2.29,2.29,2.29,54,20191115
523301,TCPL PACK,280,280,278,278,10,20191115
523319,BALMER LAWRI,190,192.5,188.1,190.05,17255,20191115
523323,KOVAI MEDI.,749.3,750,724.95,725,1624,20191115
523329,ELDECO HOUS.,1511,1600,1511,1567.35,223,20191115
523367,DCMSHRIRAM,315,318,314.05,317.7,1509,20191115
523369,DCM SHR.IND,157,164.95,155.05,158.85,1364,20191115
523371,MAWANA SUGAR,31.1,31.6,31,31.4,18139,20191115
523384,MAH.RAS.APEX,91,91,90.95,90.95,118,20191115
523385,NILKAMAL L,1337.45,1354.95,1317,1332.2,2847,20191115
523391,NAHAR POLY,36.5,36.5,36.5,36.5,25,20191115
523395,3M INDIA LTD,22300,22495,22033.35,22250.6,158,20191115
523398,JCHAC,1900,1928.35,1890.6,1904.95,234,20191115
523405,JM FINANCIAL,89.5,94.7,89.5,94.05,72350,20191115
523411,ADCINDIA,153.05,173.85,153.05,159.65,1912,20191115
523415,COVENTRY COI,0.68,0.68,0.68,0.68,1000,20191115
523419,TAMIL.TELE.,1.73,1.73,1.73,1.73,11,20191115
523445,REL INDL INF,303.6,316.45,295.75,308.5,98904,20191115
523449,SHARP INDIA,16.15,16.15,16.15,16.15,183,20191115
523457,LINDEINDIA,592.05,600,592,594.2,1441,20191115
523465,IND.BANK HSG,26.5,28.55,24.6,28.55,15037,20191115
523475,LOTUS CHOC,15,15,14.95,14.95,700,20191115
523483,PACIFIC IND.,80.75,89.2,80.75,82.6,106,20191115
523489,CMM HOSPITAL,8.4,8.4,7.6,7.6,300,20191115
523519,UNI OFF AUTO,0.77,0.84,0.76,0.76,37090,20191115
523537,APM INDUS.,20.8,20.8,18,18.05,5827,20191115
523539,PRECISION WR,155.15,157,153.25,156.35,788,20191115
523550,KRYPTON IND,10.81,10.81,10.76,10.76,4310,20191115
523574,FEL,23.15,23.2,22.45,22.65,6671,20191115
523586,IND.TONERS,102.7,102.7,96.6,96.8,2533,20191115
523598,SHIPP.CORPN,58.4,58.85,57.25,58,143160,20191115
523606,SIKA INTER.,199,199,187.35,187.4,1983,20191115
523610,ITI LTD.,85.9,88.45,85.75,87,74358,20191115
523618,DREDGING COR,319.95,324.4,315.3,317.15,9870,20191115
523620,PHARMASIA,16,16,15.14,15.18,1009,20191115
523628,PODDAR,339.3,369,339.3,369,11,20191115
523630,NATIONAL FER,26.1,26.25,25.8,25.85,12890,20191115
523638,IP RINGS LTD,71.35,71.35,60,60.3,626,20191115
523642,PI INDUS.LTD,1434.05,1440,1422.25,1434.05,2210,20191115
523648,PLASTIBLEND,178.5,178.5,173.6,174,2173,20191115
523660,WATERBASE,138,138,125.4,130.2,120171,20191115
523672,FLEX FOODS,45.5,45.7,41,42.25,6765,20191115
523676,GOLKUNDA DIA,13.01,14.09,13.01,13.01,1252,20191115
523694,APCOTEX IND,160.5,162.55,160.3,160.3,376,20191115
523696,FORTIS MLR,52.3,53,50,53,4155,20191115
523704,MASTEK LTD,313.5,319.8,310.2,317.15,859,20191115
523708,EIMCO ELECON,300,300,300,300,30,20191115
523716,ASHIANA HOU,97,100.8,96.1,97.8,633,20191115
523722,SVAM SOFTWAR,0.35,0.35,0.35,0.35,2000,20191115
523736,DVL,70.9,72.5,67,69.5,669,20191115
523754,MAHEPC,95,95.95,91,91.6,5944,20191115
523756,SREIINFRA,9.1,9.39,9,9.01,63999,20191115
523768,GUJ.BOROSIL,74.75,77.5,74.75,77.2,35600,20191115
523782,MITSHI,47.65,47.65,47.65,47.65,355,20191115
523792,MAZDA LTD,380,380,380,380,300,20191115
523796,VICEROY HOTE,1.43,1.57,1.43,1.57,18151,20191115
523828,MENON BEAR.,54.7,56.25,54.05,56.2,4016,20191115
523836,GUJ.RAFFIA,8.08,8.08,8.08,8.08,100,20191115
523838,SIMPLX INFRA,50.1,51.55,48.2,48.5,17593,20191115
523840,INN.TECH.PAC,14.8,15.94,14.15,14.17,1935,20191115
523842,SUPER TANNER,2.17,2.39,2.17,2.37,3614,20191115
523850,AXTEL INDUS.,105.5,108.5,105,105.1,5415,20191115
524000,MAGMA FIN,44,44,39,41.3,13490,20191115
524013,HIND.FLUROCA,8.15,8.8,8.15,8.52,450,20191115
524019,KINGFA,638,645,625,628.1,130,20191115
524037,RAMA PHOSPH,43.05,43.85,42.1,42.55,3749,20191115
524038,VENLON ENTR,3.54,3.54,3.54,3.54,1,20191115
524051,POLYPLEX,501.8,503.9,495,497.65,4330,20191115
524075,ALBERT DAVID,445,475,415,424.65,17729,20191115
524091,ACRYCIL LTD.,98.45,99.4,94.7,95.6,15103,20191115
524109,KABRA EXTR,66.6,67.9,66,67,1060,20191115
524129,VINYL CHEM,63,65.65,63,65.35,6379,20191115
524136,PEE CEE COSM,90.25,97.5,90.25,95,163,20191115
524164,IOL CHEM PH,199.5,201.5,182.3,186,111760,20191115
524174,KESAR PETRO,6.27,6.27,6.27,6.27,6109,20191115
524200,VINATI ORG.,1971,1971,1922,1934.5,3105,20191115
524202,LACTOSE(I),19.7,19.7,19.7,19.7,195,20191115
524208,AARTI INDUST,815.9,817.1,792,805.85,2962,20191115
524212,WANBURY LTD,13.95,13.95,13.95,13.95,340,20191115
524218,RESONANCE,32.3,35.8,30.6,35.8,26607,20191115
524226,GUJ AMB EXP,127.1,132.85,127.05,131.15,2227,20191115
524230,RASHTR.CHEM.,48.85,49,47.9,48.05,154332,20191115
524280,KOPRAN LTD.,28.1,28.65,28.1,28.4,5302,20191115
524288,AIMCO PESTI.,100,108.45,100,102.6,4079,20191115
524314,GUJ.TERC LAB,7.81,8.48,7.81,8.15,147,20191115
524322,KABRA DRUGS,0.76,0.76,0.76,0.76,3110,20191115
524324,SEYAIND,142.55,142.55,142.55,142.55,3721,20191115
524330,JAYANT AGRO,133.35,134.7,130.45,132.1,934,20191115
524332,BCLIL,70.65,74.85,70,72.25,16509,20191115
524336,SH.HARI CHEM,17.1,17.15,17.1,17.15,5300,20191115
524342,INDOBORAXC,348,350,340.6,340.6,485,20191115
524348,AARTI DRUGS,514.05,528,514.05,521.4,412,20191115
524370,BODAL CHEM,67.3,68.05,65.7,66.85,14052,20191115
524394,VIMTA LABS,102,102,93.5,94.45,2460,20191115
524400,ISHITA DRUGS,13.69,13.69,12.75,12.75,278,20191115
524404,MARKSANS,14.25,14.45,14.2,14.35,60322,20191115
524408,UNIV.STARCH,29.55,30.8,29.55,29.8,223,20191115
524412,AAREY DRUGS,20,20,17.55,17.85,13849,20191115
524414,NORRIS MEDI.,3.76,3.76,3.76,3.76,10,20191115
524440,CAMEX LTD,21.15,22,21,21,1190,20191115
524444,KAVITIND,81,85,78,83.05,125655,20191115
524470,SYNCOM FORM.,0.72,0.74,0.65,0.69,2613701,20191115
524488,SVCIND,1.05,1.1,1.05,1.05,13853,20191115
524494,IPCA LAB LTD,1137,1152.25,1109.9,1112.7,5245,20191115
524500,KILITCH DRUG,120,120.9,117.5,117.8,2521,20191115
524506,CORAL LAB.,183.5,187.8,178.5,185.95,781,20191115
524516,BACIL PHARMA,2.15,2.15,1.96,1.96,600,20191115
524520,KMC SHIL,12.65,14.4,12.65,13.99,140757,20191115
524542,SUKJIT STRCH,183.05,194.95,183.05,191.2,2798,20191115
524558,NEULAND LAB.,528,540,482.5,485.4,11959,20191115
524570,PODDAR PIGM.,179.9,179.9,175,178,622,20191115
524576,VIVID IND,13.75,14.55,13.75,13.75,3998,20191115
524582,TIRUPATI STA,21.9,21.9,21.85,21.85,230,20191115
524592,JD ORGOCHEM,1.86,2.03,1.86,2.03,200,20191115
524594,ASHOK-ALCO,26.55,27.8,26.5,27,1354,20191115
524598,AKSHARCHEM I,197.55,199.9,190.3,192.7,2362,20191115
524606,BERYL DRUGS,4.98,5.21,4.98,5.21,61,20191115
524624,GAGAN GASES,8.35,8.35,8.35,8.35,9500,20191115
524634,ALU FLUORIDE,96.6,98.95,95.05,96.3,4159,20191115
524640,ARCHITORG,9.5,10.17,9.5,10.17,1516,20191115
524648,INDO AMINES,55.75,55.75,51.1,52.15,3434,20191115
524652,IND.SWIFT LT,3.82,3.82,3.82,3.82,101,20191115
524654,NATURAL CAPS,55.5,55.5,53,53.25,57,20191115
524661,WELCURE DRUG,0.52,0.56,0.52,0.56,2002,20191115
524663,BH.IMMUN&BIO,7.99,7.99,7.42,7.67,4761,20191115
524667,SOTL,890.1,903,885,903,34,20191115
524669,HESTER BISC,1578,1600.1,1578,1591.2,234,20191115
524687,BASANT AGRO,3.34,3.34,3.18,3.28,17729,20191115
524703,SANDU PHARMA,17.6,17.95,16.2,16.3,1483,20191115
524709,NACLIND,26.25,26.8,26,26.3,15223,20191115
524711,VISTA PHARMA,11.25,11.25,10.69,10.7,513,20191115
524715,SUN PHARMA.,412.05,418.75,410.2,414.9,187127,20191115
524717,TITAN BIOTEC,40.6,40.65,37.35,37.75,2168,20191115
524727,SDL,14.41,14.41,14.29,14.4,1084,20191115
524731,JENBURKT PH.,434.4,434.95,410,411.85,1851,20191115
524735,HIKAL LTD.,109,113,107.95,112.05,35466,20191115
524742,CAPLIN POINT,381,381,370,370.15,7533,20191115
524743,FISCHER,62.65,62.65,62.65,62.65,5,20191115
524748,LINK PHARMA,13.1,13.35,13.1,13.35,174,20191115
524752,COMBAT DRUGS,29.15,29.15,26.45,28,5704,20191115
524758,WINTAC LTD,106,108,90.1,93.35,1532,20191115
524764,NUTRA,7.64,8.43,7.64,8.28,10116,20191115
524768,EMMESSAR BIO,11,11,11,11,50,20191115
524774,NGL FINE CHM,473.6,473.6,473.6,473.6,4246,20191115
524790,EVEREST ORG.,188.15,188.15,188.15,188.15,1132,20191115
524804,AUROB.PHARMA,400.1,415.95,396.4,410.05,400906,20191115
524808,PHYTOCHEM I.,23.75,24.7,22.6,23.45,640,20191115
524816,NATCO PHARM,562.8,567.05,562,564.8,1367,20191115
524818,DYNAMIC IND.,51,54.9,51,52.8,1844,20191115
524820,PANAMA PETRO,63,66.45,62.55,65.3,2252,20191115
524824,BAL PHARMA,44,44.3,43.6,43.6,1117,20191115
524828,BDH INDUS.,67.25,70.3,67.2,67.2,1490,20191115
526001,JAUS POLYMER,4.21,4.21,4.21,4.21,1091,20191115
526025,GLOBUS CON,6.5,6.5,6.5,6.5,16,20191115
526027,CUBEX TUBING,12.6,12.7,12.6,12.7,78,20191115
526073,GALAXY BEAR.,134.6,134.6,134.6,134.6,43,20191115
526093,SATVAH.ISPAT,2.8,2.8,2.79,2.79,18525,20191115
526113,UNIROYAL MAR,7.8,7.8,7.8,7.8,100,20191115
526115,KARAN WOO-SN,2.47,2.47,2.47,2.47,51,20191115
526117,SHERVANI IND,495,495,471.25,480.05,97,20191115
526133,SUPERTEX IND,3,3,2.95,2.95,600,20191115
526139,TRANSGENE BI,2.5,2.5,2.35,2.45,2414,20191115
526143,MPL,5.25,5.25,4.75,4.76,6011,20191115
526159,NIKHIL ADHSV,134.8,134.85,129,134.85,900,20191115
526161,SPENTA INT.,56.05,56.05,56.05,56.05,25,20191115
526169,MULTIBASE I,126.25,127.25,123.1,125.75,5025,20191115
526173,ANDREW YULE,15.1,15.55,14.9,14.95,40107,20191115
526179,LUDOLOW JUTE,70.3,70.3,70.3,70.3,4601,20191115
526217,HITECHCORP,90,92,83.9,91.75,1405,20191115
526227,FILATEX INDI,38,39.9,36.45,36.7,53235,20191115
526235,MERCATOR,1.24,1.24,1.23,1.23,22474,20191115
526241,AMRAPALI IND,4.29,4.29,4.29,4.29,751,20191115
526247,PREMIER EXPL,157.05,159.05,153,154.2,922,20191115
526251,MID EAST POR,7.03,7.03,7.03,7.03,10,20191115
526263,MOLD-TEK TEC,50,51,49,50.35,740,20191115
526285,DIVYAJYOTI I,4.7,4.7,4.7,4.7,106,20191115
526299,MPHASIS LTD,889.85,913.9,884.4,908.6,5251,20191115
526315,DIVYA.GRANIT,68,68,59,59.15,4207,20191115
526335,SHREYAS INTE,3.69,3.69,3.69,3.69,25,20191115
526355,DURO PACK,10.55,10.6,10.55,10.55,1100,20191115
526365,SWARNASA,9.45,9.81,8.89,9.25,1290,20191115
526367,GANESH HSG.,33.05,33.1,31.65,32.05,6840,20191115
526371,NMDC LTD,98.7,100.4,97.8,99.5,162923,20191115
526381,PAT INT LOG,22.25,22.25,21.2,21.3,1813,20191115
526397,ALPHAGEO (I),171,173.95,165,165.55,1629,20191115
526409,KKALPANAIND,19.75,19.8,18,19.4,136,20191115
526415,OK PLAY (I),17.25,17.35,15.75,15.75,4287,20191115
526423,KRITI INDUS.,27.5,27.9,26.1,27.4,896,20191115
526433,ASM TECHNOLO,70,71.95,55.5,63.1,2627,20191115
526435,PERFECTPAC,143,149.9,136,136,77,20191115
526441,VISIONCINE,1.03,1.03,1.03,1.03,11085,20191115
526445,INDRAYANI BI,5,5,5,5,24,20191115
526471,WINSOME BREW,3.45,3.62,3.3,3.62,6443,20191115
526479,SKY INDUST.,28.85,28.85,27.45,27.9,389,20191115
526481,PHOENIX INT.,12.33,12.33,12.33,12.33,186,20191115
526492,RISHIROOP,33,34.5,30,31.35,9552,20191115
526506,SYSTAMATIX C,48.85,48.85,46.5,46.5,2,20191115
526519,ALPINE HSG.,10,10.5,9.97,9.97,1381,20191115
526521,SANGHI IND.,38.2,38.25,37.1,37.6,11521,20191115
526538,MAXIMAA SYST,1.2,1.2,1.14,1.14,1091,20191115
526544,SCANP GEOM,24,25.65,23.1,25.1,13456,20191115
526546,CHOKSI LABOR,11.7,12.87,11.7,12.48,20,20191115
526550,CCHHL,3.45,3.6,3.35,3.6,3517,20191115
526568,LONGVIEW TEA,5.9,5.9,5.9,5.9,1000,20191115
526576,TECHIN,3.6,3.6,3.27,3.27,602,20191115
526582,TPL PLAST,125,129.5,125,129.5,33,20191115
526586,WIM PLAST LT,377.5,377.5,370,370.9,2660,20191115
526596,LIBERTY SHOE,132,132.7,126.05,128.2,15805,20191115
526608,ELECTROTHERM,144,144.8,140.15,141,1245,20191115
526612,BLUE DART EX,2183.05,2183.05,2141.55,2149.05,288,20191115
526614,EXPO GAS,2.99,2.99,2.99,2.99,1,20191115
526616,NAT.PLASTIC,26.25,28.45,26,28.1,215,20191115
526622,MFL INDIA,0.19,0.19,0.19,0.19,490601,20191115
526640,ROYALE MANOR,10.83,11.45,10.63,11.28,2109,20191115
526642,MIRZA INTER,57.6,58.55,56.35,57,25633,20191115
526650,TOURISM FINA,81.45,83.65,81.2,81.5,7391,20191115
526666,BHARTIYA INT,168.9,170,162.8,166.75,752,20191115
526668,KAMAT HOTELS,34.65,38,34.65,36.5,3176,20191115
526687,POLO HOTELS,3.55,3.74,3.4,3.7,534,20191115
526703,ECOPLAST LTD,100,100,96,96,150,20191115
526705,ELEGANT MARB,85.35,91.95,84.35,84.4,503,20191115
526707,ALCHEMIST LT,0.72,0.72,0.72,0.72,6,20191115
526721,NICCO PARKS,27.25,27.25,25.9,26.95,1254,20191115
526723,NTC INDUST,29,32.2,28.8,32.15,1064,20191115
526725,SANDESH LTD.,589.25,598,589.25,590,81,20191115
526727,GARNET CONST,5.86,6.3,5.6,6.3,5016,20191115
526729,GOLDIAM INT.,132,136.85,130.15,135.3,12320,20191115
526731,BRIGHT BROS.,78.65,78.65,72,73,8279,20191115
526737,CORPOR COUR,11.21,11.21,11.21,11.21,526,20191115
526739,NARMADA GEL,162,166,162,165,1929,20191115
526747,P.G.FOILS,80.7,88.8,80.7,88.8,13919,20191115
526755,VELAN HOTELS,3.24,3.24,3,3.24,586,20191115
526775,VALIANT COMM,22.05,22.05,20.35,21.1,2777,20191115
526783,DR.AGAR.EYE,300,310,300,310,333,20191115
526797,GREENPLY IND,163.2,166.5,161.25,164.1,18391,20191115
526801,PSL LTD,0.62,0.62,0.62,0.62,30,20191115
526807,SEAMEC LTD,470,492.5,465,490,784,20191115
526817,CHEVIOT CO.,833.4,848,801.6,805.05,10868,20191115
526821,DAI-ICHI KAR,318.4,319,295,303,750,20191115
526829,CONFI PETRO,28.2,28.2,26.8,26.9,132306,20191115
526839,SHELTER,9.51,9.51,9.51,9.51,65,20191115
526847,ASHIRWAD STL,4.02,4.02,4.02,4.02,206,20191115
526849,BANARAS BEAD,32.5,32.5,32,32,3,20191115
526853,BILCARE LTD.,24.35,24.35,24.35,24.35,1356,20191115
526861,RISHI LASER,13.89,13.89,13.89,13.89,1,20191115
526873,RAJ.GASES LT,4,4,4,4,5,20191115
526881,63MOONS,114.7,115.05,109.5,110.7,28358,20191115
526885,SARLA PER F,22.05,22.75,21.35,21.4,11486,20191115
526899,HFIL,7.07,7.08,6.51,7.02,39133,20191115
526905,PADMAIND,18.45,18.45,16.75,17.7,200,20191115
526917,CHD DEV LTD,1.66,1.68,1.62,1.68,8095,20191115
526921,21ST CEN.MGM,14.83,14.83,14.27,14.27,145,20191115
526931,HARIYANA SH.,40.05,42.5,39,39,4006,20191115
526945,TYROON TEA,25.25,25.25,25.25,25.25,212,20191115
526947,LA-OPALA RG,148,148,140,143.55,2119,20191115
526951,GOLDEN LAMIN,490,490,474.25,483.4,1996,20191115
526953,VENUS REMEDI,25.8,25.8,24.5,24.65,3511,20191115
526957,UDL,13.81,14.5,13.12,13.14,68995,20191115
526965,GUJ.CRAFT IN,27.1,27.1,27.1,27.1,1,20191115
526971,DHOOT I.FIN.,19.25,20.4,18.55,18.55,1742,20191115
526981,SHRI BAJRANG,20.75,20.75,20.75,20.75,10,20191115
526987,URJA GLOBAL,1.65,1.65,1.55,1.61,340313,20191115
527001,ASHAPURA LTD,26,26.75,26,26.3,21902,20191115
530001,GUJ.ALKALI,408.25,423.5,408.25,414.9,1950,20191115
530005,INDIA CEM.,82.25,83.45,80.6,82.6,94197,20191115
530007,JK TYRE IND,72,72.75,70.3,70.6,56172,20191115
530011,MANGLR.CHEM,29.5,30.5,28.85,28.9,2631,20191115
530019,JUBILANT,500.2,509.5,490,492.3,56612,20191115
530043,ACKNIT IND,58,63.7,57.35,62.1,12422,20191115
530045,TITAN SECUR.,2.98,2.98,2.77,2.92,100102,20191115
530047,MOHOTAIND,7.8,7.8,7.8,7.8,150,20191115
530065,LORDSHOTL,6.09,6.09,6.09,6.09,10,20191115
530067,CSLFINANCE,250,257.5,242.5,248.05,614,20191115
530073,SANGHVI MOVE,82,85.6,80.6,84.95,48850,20191115
530075,SELAN EXPLOR,148,148.5,142.5,143.9,5285,20191115
530077,FRESHTROP FR,91.2,95.75,88,89.45,18765,20191115
530079,FAZE THREE L,37.5,37.75,34.05,35.05,2260,20191115
530093,ACE INDIA LT,1.73,1.73,1.73,1.73,701,20191115
530095,PRADHIN,58,58,57.95,57.95,101,20191115
530109,ANUPAM,16.15,16.2,16.15,16.2,4052,20191115
530111,RAJ PACKAGIN,24.5,24.5,24.5,24.5,10,20191115
530117,FAIRCHEM,497.8,497.8,475.5,476.2,1210,20191115
530119,NATRAJ PROTE,21.55,21.55,21.3,21.3,21,20191115
530125,SAMRAT PHARM,108.75,118.45,106,108.45,7844,20191115
530127,NPR FINANCE,15.4,15.4,14,14,2266,20191115
530129,NILE LTD.,245,250,238.1,239.6,2938,20191115
530131,UDAIPUR CEME,12.4,12.69,12,12.09,48034,20191115
530133,AMCO INDIA L,13.96,13.96,12.65,12.65,221,20191115
530135,OPTIEMUS,47.75,47.75,46,46.45,50587,20191115
530145,KISAN MOULD.,22,23.75,21.85,23.6,7298,20191115
530151,VIJAY TEXTIL,25.85,25.85,21.7,23,2500,20191115
530163,KERALA AYUR,48.95,48.95,44.45,46.1,12228,20191115
530169,MOHIT PAPER,9.74,9.74,9.74,9.74,21,20191115
530171,DAULAT SEC.,4.76,4.76,4.76,4.76,200,20191115
530175,ODYSSEY TECH,22.8,23,22.75,22.8,1160,20191115
530185,SURAT TEXT.,1.13,1.19,1.05,1.18,151939,20191115
530187,ATHARV ENT,1.29,1.29,1.29,1.29,1,20191115
530199,THEMIS MEDIC,283,294,276.75,294,501,20191115
530201,KALLAM,7.49,7.8,7.17,7.28,1097,20191115
530207,BRAWN BIO,23,24,23,23,1401,20191115
530215,KINGSINFRA,22,23.85,21.55,23.15,157865,20191115
530233,AURO LAB.,56.9,56.9,54.25,54.3,5331,20191115
530239,SUVEN LIFE S,323.8,334.9,308,310.4,268516,20191115
530251,RISA INTL,0.36,0.36,0.36,0.36,250,20191115
530255,KAY POW PAP,1.85,1.85,1.85,1.85,3300,20191115
530259,INTER ST.OIL,10.8,10.8,10.8,10.8,36,20191115
530263,GLOBAL CAP.,0.4,0.4,0.4,0.4,500,20191115
530265,SAINIK FIN.,18.45,18.45,16.85,16.9,25,20191115
530281,QUANTUM DIG.,1.33,1.33,1.33,1.33,100,20191115
530299,KOTHARI PROD,66.95,66.95,60.3,60.3,2119,20191115
530305,PICCADILY AG,7.13,8,6.8,7.15,17062,20191115
530307,CHAMANLAL SE,45.95,45.95,44.5,44.85,18085,20191115
530309,CHANDRA PRAB,20.4,20.7,19.25,20.35,1045,20191115
530313,KIMIABL,27,27,27,27,2,20191115
530315,HIND.TIN WRK,52.5,52.5,49.7,50.8,3494,20191115
530317,GODAVARI DRU,15.95,16.55,14.55,15.3,249,20191115
530331,PREMCO GLOB.,138,138,130,130,4,20191115
530343,GENUS POWER,23.35,23.65,23.2,23.45,16055,20191115
530355,ASIAN OILFIE,91.5,92.95,89.55,90.55,26778,20191115
530363,UGAR SUGAR,13.39,13.44,13.12,13.38,3948,20191115
530365,ORIENTBELL,119.9,122,119,122,1033,20191115
530367,NRB BEARINGS,99.45,101.5,98.75,98.85,2704,20191115
530369,VAMSHI RUBB.,17,17,16.86,16.86,907,20191115
530377,NILA INFRA.,5,5.25,4.75,5.07,44247,20191115
530381,PETRON ENGG.,5.8,5.8,5.8,5.8,73,20191115
530393,DB INT.ST.BR,10.29,10.29,10.29,10.29,11,20191115
530401,VINYOFLEX LT,20.4,20.4,18.75,19.35,225,20191115
530405,JINDAL CAP.,3.8,3.8,3.8,3.8,900,20191115
530419,SUMEDHA FISC,20,20,18.5,19.5,9805,20191115
530421,KUWER INDS.,3.07,3.07,3.07,3.07,250,20191115
530427,CHOKSI IMAG,14.31,14.31,13.54,13.54,55,20191115
530431,ADOR FONTECH,43.4,43.4,41.75,41.85,28569,20191115
530433,SHIVA FERT.,18.15,18.15,18.15,18.15,249,20191115
530459,VALSON INDUS,18.25,19.6,18.25,18.85,494,20191115
530461,SABOO SODIUM,5.1,5.19,4.6,4.93,5666,20191115
530477,VIKRAM THERM,96,104.7,92.15,95.95,16277,20191115
530499,A.K.CAPITAL,256,256,250,250,50,20191115
530517,RELAXO FOOT.,546,550,515.75,545.45,2912,20191115
530521,VIRAT INDUS.,46.5,46.5,41.15,42.2,2221,20191115
530543,MARG LTD,9.15,9.58,8.68,9.37,26080,20191115
530545,COSCO INDIA,97,97,93,94.55,607,20191115
530549,SHILPA MEDIC,300,302.3,291.05,292.3,1048,20191115
530555,PARAMOUNT CO,8.7,8.99,8.7,8.99,3330,20191115
530557,NCL RESEARCH,0.19,0.19,0.19,0.19,12580,20191115
530579,UYFINCORP,2.44,2.44,2.44,2.44,1,20191115
530581,EKAM LEASING,3.99,3.99,3.99,3.99,200,20191115
530585,SWASTIK INV,73.05,73.05,70,70,12,20191115
530589,PRIMA PLASTI,61.9,63.45,61.5,61.5,1111,20191115
530609,CARNATION IN,6.21,6.21,6.21,6.21,20,20191115
530617,SAMPRE NUTRI,11,11,11,11,100,20191115
530621,AAIL,18.1,22.75,18.1,20.5,3620,20191115
530627,VIPULORG,142.05,147,136,139.25,2159,20191115
530643,ECORECO,29.6,32.95,29.55,32.55,1484,20191115
530655,GOODLUCK,52.25,52.25,47,48.35,10528,20191115
530663,GOYAL ASSO.,1.88,1.88,1.88,1.88,551,20191115
530665,ZENITH HEALT,1.17,1.29,1.17,1.24,21952,20191115
530677,SUPREME HO,6.25,6.47,5.87,6.47,211889,20191115
530689,LYKISLTD,21,21,19.8,19.9,1189,20191115
530695,PRIME PROP,13.9,13.9,12.35,13.24,597,20191115
530697,ZENLABS,40.3,40.3,40.1,40.3,3408,20191115
530709,GOWRA LEASNG,14.35,14.35,13.65,13.65,100,20191115
530711,JAGAN LAMPS,13.2,13.2,12.99,12.99,95,20191115
530715,ALPS INDS.,0.89,0.89,0.85,0.85,1760,20191115
530733,NOVAPUBLIC,10.81,10.81,10.81,10.81,55,20191115
530735,SUPER BAKERS,6.24,6.24,6.1,6.1,501,20191115
530741,OVOBEL FOODS,19.95,19.95,19.95,19.95,200,20191115
530755,CORAL NEWSPR,6.25,6.25,5.95,5.95,62,20191115
530759,STERL.TOOLS,188.8,188.8,172.25,177.95,6995,20191115
530789,CEEJAY FINAN,103,106,103,105,456,20191115
530803,BHAGIL,105.45,105.45,99.5,99.85,9712,20191115
530809,BNR UDYOG,16.45,16.45,16.45,16.45,2259,20191115
530813,KRBL LTD.,202.4,204.55,196.05,197.1,9526,20191115
530815,REFNOL RESIN,25.2,27.4,25.2,26.9,2800,20191115
530825,DAIKAFFIL CH,22,22.4,21,21,2150,20191115
530829,CIL SECURITS,14.05,14.05,13.35,13.9,1377,20191115
530839,CLIO INFOTEC,2.11,2.11,2.11,2.11,25,20191115
530843,CUPID LTD,202.05,212,200.6,201.7,13636,20191115
530845,SUNSHIELD CH,132,132,128,128.85,875,20191115
530853,HIPOLIN LTD.,27.2,27.2,27.2,27.2,1236,20191115
530871,CHEMBOND CHM,210,211,205,206,9509,20191115
530879,CIFL,108,109,108,109,129,20191115
530883,SUPER CROP.,17.5,17.65,16.6,17.25,32698,20191115
530897,N.G.IND.LTD.,57,57,55.25,55.5,200,20191115
530915,J.R.FOODS,3.13,3.13,3.13,3.13,18,20191115
530919,REMSONS IND.,82.2,82.2,81.65,81.65,752,20191115
530929,EURO ASIA,5.97,5.97,5.97,5.97,100,20191115
530943,SRI ADHIKARI,1.78,1.78,1.78,1.78,501,20191115
530951,RAMINFO,33,35.45,30.1,34.4,2560,20191115
530959,DIANA TEA CO,10.66,11.7,10.01,10.84,17789,20191115
530961,VIKASECO,3.36,3.48,3.35,3.35,78481,20191115
530965,INDIAN OIL,136.8,136.8,131.25,131.7,601471,20191115
530977,SKCIL,40,40,36.75,37.1,3486,20191115
530979,INDIA HOME,48.45,48.45,46.05,46.95,6469,20191115
530991,ROOPA INDUS,10.29,10.29,9.78,9.78,3112,20191115
530999,BALAJI AMINE,361,362,343.4,346.65,2375,20191115
531041,COMPETENT AU,180.95,182,170,170,3475,20191115
531049,NEELKANTH RO,7.4,7.4,7.4,7.4,180,20191115
531082,ALANKIT,16.47,16.47,14.91,14.91,12012,20191115
531083,NIHAR INFO,7.15,7.53,7.15,7.53,303,20191115
531092,OM MET INFRA,22.5,22.5,20.5,20.8,5899,20191115
531109,ISHAN DYES,24.1,24.1,24,24,1155,20191115
531112,AMAZEENT,28,30.85,28,30.85,200,20191115
531120,PATEL ENGG.,13.19,14.57,13.19,14.57,154360,20191115
531129,INANI MARBLE,15.1,15.1,15.1,15.1,50,20191115
531146,MEDICAMEN BI,350.5,350.5,322.95,329.95,8414,20191115
531147,ALICON,378,385,377,377,270,20191115
531161,ABM KNOWLEDG,45,46,43.95,44,1253,20191115
531162,EMAMI LTD.,316.1,321.35,311.85,313.3,3645,20191115
531163,KEMISTAR,45.45,46.5,45.45,46.5,4820,20191115
531169,SKP SECURE.,52,52,51.1,51.1,121,20191115
531172,PRANAV.SPIN,21.4,21.4,20,20,2,20191115
531173,SYSCHEM (I),6.51,7.1,6.51,7.1,216,20191115
531175,BLS INFOTE,0.19,0.19,0.19,0.19,150,20191115
531176,MEFCOM CAPIT,10.05,10.05,10.05,10.05,11,20191115
531179,ARMAN FIN,574,579.85,550.05,565.15,831,20191115
531196,GAGAN POLYCO,2.55,2.55,2.55,2.55,4,20191115
531198,DHANADACOL,0.95,0.95,0.95,0.95,700,20191115
531201,SHILCHAR TEC,174.95,174.95,172,172,206,20191115
531206,KWALITY CRED,10.75,10.8,10.7,10.7,425,20191115
531209,NUCLE.SOFT E,301.4,301.55,298.55,301.55,199,20191115
531210,COLINZ LABOR,8.13,8.13,8.13,8.13,28,20191115
531213,MANAP FIN,161.8,164.55,161.4,161.95,95382,20191115
531215,RTS POWER CO,27.5,27.95,26.5,27.55,2622,20191115
531216,COMFORT INTE,4.95,5.3,4.95,5.03,12410,20191115
531223,ANJANI SYNT.,12.7,12.7,12.1,12.5,4376,20191115
531225,FRONTIER,7.95,7.95,7.95,7.95,8700,20191115
531233,RASI ELECTRO,2.73,2.87,2.7,2.8,13,20191115
531234,VICTORY PAPR,91,91,89.5,89.65,160,20191115
531241,LINC PEN &PL,198,198,184.35,184.35,853,20191115
531246,PRIMA IND.,8.4,8.4,8.4,8.4,21,20191115
531253,INDIA GELAT.,87.55,92.9,87.55,92.8,1293,20191115
531255,PARAGON FIN.,10.04,10.04,10.04,10.04,500,20191115
531260,SUNEDISON,6.41,6.41,6.41,6.41,9,20191115
531266,VST TILLERS,1187.4,1188.5,1171.45,1178.35,133,20191115
531268,B2B SOFT.,10.33,10.33,10.33,10.33,1000,20191115
531273,RADHE DEVLOP,14.1,14.5,14.1,14.48,3850,20191115
531287,NAT PLASTIC,35,35,34.2,34.2,350,20191115
531289,NATFIT,43.2,43.2,40,42.45,324,20191115
531297,ARTEFACT PR,36.5,36.55,35.2,36.5,3520,20191115
531306,DHP INDIA LT,470,470,457.5,463.65,1441,20191115
531307,SRK INDUS,0.79,0.8,0.78,0.8,58798,20191115
531310,AVAILABLE FI,6.1,6.1,6.1,6.1,400,20191115
531323,JAYIND,7.5,7.5,7.5,7.5,17,20191115
531335,ZYDUS WELL,1452.1,1497.55,1436.5,1462.75,1728,20191115
531336,AUROMA COKE,8.5,8.5,8.5,8.5,61,20191115
531337,JUMPNET,73.9,74.75,72.2,74.15,180823,20191115
531339,JAIHIND PROJ,1.41,1.41,1.41,1.41,150,20191115
531340,BERVIN INV.,13.62,14.3,12.94,12.94,1240,20191115
531344,CONTAIN.CORP,578,581.2,568.2,570.15,115320,20191115
531346,EASTERN TRED,29.35,30,29.35,29.95,260,20191115
531349,PANACEA BIOT,124.95,131.4,118,120.15,6102,20191115
531352,PEETI SECURT,9.12,9.12,9.12,9.12,1,20191115
531358,CHOICE INT.,50,50.9,48,50.1,5006,20191115
531359,SHRIRAM ASSE,120,130.65,119.05,129.9,222,20191115
531373,BYKE HOSP,18.5,20.1,18.2,19.5,4389,20191115
531381,ARIHANT FOUN,33.75,33.75,29,32.3,428,20191115
531396,WOMEN NETWOR,1.82,2,1.82,1.98,6464,20191115
531404,ZICOM ELECTR,1.63,1.63,1.61,1.63,13500,20191115
531409,ALCH CORP,12.9,12.9,12.9,12.9,20,20191115
531410,GUJ.FOILS,1.61,1.61,1.61,1.61,319,20191115
531411,TUNI TEXTILE,0.19,0.19,0.19,0.19,9000,20191115
531412,RADIX IND,61.2,61.3,61.2,61.2,95,20191115
531416,NARENDRA PRO,9.66,9.66,9.66,9.66,25,20191115
531417,MEGA CORPN.,0.27,0.27,0.27,0.27,3800,20191115
531426,TAMIL.NEWSPR,184.4,184.55,180.5,182.95,3684,20191115
531429,ADVENT COMP.,0.96,0.96,0.96,0.96,260,20191115
531431,SHAKTI PUMPS,222.15,222.15,206.2,210.5,12748,20191115
531437,PWASML,23,24.3,22.45,23.65,3903,20191115
531439,GOLDSTONE EN,9.55,9.9,9.26,9.35,1179,20191115
531449,GRM OVERSEAS,195,199,190.35,198,869,20191115
531453,MOHIT INDUS.,5.4,5.4,5.4,5.4,25,20191115
531454,POLYLINK POL,14.13,16.05,12,14.65,26880,20191115
531456,MINAXI TEXT.,0.38,0.38,0.38,0.38,1136,20191115
531471,DUKE OFFSHOR,15.13,15.13,15.13,15.13,1100,20191115
531472,CYBELE IND,7.83,7.83,7.09,7.79,2379,20191115
531489,CG-VAK SOFTW,33.8,33.9,31,32,400,20191115
531494,NAVKAR BUILD,21.8,21.8,20.05,21.7,262,20191115
531495,BLUECOAST,18.75,18.75,18.75,18.75,10,20191115
531497,MADHUCON PRJ,4.94,4.94,4.94,4.94,57,20191115
531499,SYBLY INDS.,1.51,1.51,1.51,1.51,92,20191115
531500,RAJESH EXPO.,709,711.45,681.45,700.25,51020,20191115
531502,ESAAR (I)LTD,0.73,0.73,0.72,0.72,11105,20191115
531508,EVEREADY (I),49.8,52.5,49.8,51.95,12839,20191115
531512,ORIENT TRADE,3.74,3.79,3.43,3.6,144616,20191115
531515,MAHAN IND.,0.19,0.19,0.19,0.19,161,20191115
531518,VIKASPROP,4.4,4.4,4.24,4.4,819380,20191115
531531,HATSUN AGRO,596.9,596.9,565,584.85,201,20191115
531539,RISHABH DIGH,22.85,22.85,21.15,22,846,20191115
531540,MARUTI INFRA,22,22,20.6,21.15,7244,20191115
531543,JINDAL WORLD,60.65,64.1,57.5,62.7,46424,20191115
531548,SOMANY CRAM,180.15,183,177.4,178.55,1970,20191115
531556,CORAL (I)FIN,11.2,13.6,11.12,11.12,7140,20191115
531591,BAMPSL SECUR,0.91,0.91,0.87,0.87,839,20191115
531592,GENPHARMA,14.15,14.15,14.15,14.15,50,20191115
531594,INCON ENGG.,5.32,5.32,5.32,5.32,100,20191115
531595,CGCL,188.4,198.9,188.1,197.55,162615,20191115
531599,FDC LIMITED,182.8,185,180,183.65,6630,20191115
531608,GORANI INDUS,10.29,10.29,10.29,10.29,1,20191115
531609,KG PETROCHEM,81.55,81.55,73.85,74.15,91,20191115
531613,MAL,0.51,0.51,0.51,0.51,269,20191115
531616,STARCOM,102.85,102.85,102.85,102.85,13,20191115
531624,COUNTRY COND,1.79,1.79,1.67,1.67,81,20191115
531626,OROSMITHS,3.5,3.5,3.5,3.5,540,20191115
531633,LINCOLN PHAR,183.8,192.5,181.4,182.35,16220,20191115
531635,SILVER OAK,8.57,8.57,8.57,8.57,2,20191115
531642,MARICOLTD,359.9,360,353.35,356.75,156759,20191115
531663,YUVRAAJHPL,0.49,0.49,0.49,0.49,60,20191115
531673,ANKA INDIA,22,22,22,22,175,20191115
531680,MAYUR LEATHR,4.75,4.75,4.75,4.75,500,20191115
531686,ADVIK LABORS,0.52,0.52,0.51,0.51,3051,20191115
531687,KARUTURI GLO,0.37,0.37,0.37,0.37,19706,20191115
531688,PRITHVIEXCH,21,22.2,21,22.2,2,20191115
531717,VIDHIING,63.45,65,63,64.55,6300,20191115
531719,BHAGIRA.CHEM,424,424,396,400,8213,20191115
531723,STAMPEDE CAP,0.66,0.67,0.62,0.65,14593,20191115
531727,MENON PISTON,14.95,14.95,13.75,13.95,14316,20191115
531739,GENNEX LAB,3.15,3.29,3,3.03,216303,20191115
531746,PRAJAY ENGS.,6.95,7.28,6.81,7.1,1114,20191115
531752,SUN TECHNO,0.24,0.24,0.24,0.24,20,20191115
531761,APOLLOPIPES,375,375,353.1,357.45,8572,20191115
531762,UNJHA FORMUL,8.17,8.57,8.17,8.57,2,20191115
531768,POLY MEDICUR,219.7,224.65,215.9,218.1,150667,20191115
531769,PFL INFOTECH,8.5,8.5,8.5,8.5,1,20191115
531775,CISTRO TELE.,0.23,0.23,0.23,0.23,1,20191115
531795,ATUL AUTO,221,223,220.25,220.85,346,20191115
531802,PRERNA INFR,22,22,20.05,22,1034,20191115
531814,TIRUPATI SAR,7.5,7.5,6.59,6.86,1730,20191115
531822,RODIUM,111.05,111.95,105,107.8,4893,20191115
531841,INDUSFINL,7.76,7.76,7.76,7.76,16,20191115
531842,LAHOTI OVER.,10.15,11.64,10.06,10.38,5284,20191115
531845,ZENITH BIRLA,0.63,0.63,0.63,0.63,500,20191115
531859,ORIENTAL VEN,56.95,57,53.1,54.8,7650,20191115
531861,JOINDRE CAPI,15,15.95,15,15.94,5041,20191115
531862,BHARATAGRI,162,162,153,158.45,5349,20191115
531869,SACHETA MET.,14.25,14.25,13.7,14,663,20191115
531870,POPULAR EST,12.6,12.6,12.6,12.6,25,20191115
531879,PIONEER DIS.,136,141,135.65,138.6,407,20191115
531882,KWALITYLTD,3.9,3.95,3.64,3.64,151266,20191115
531888,REXNORD ELE.,26.7,26.7,24.05,24.1,156,20191115
531893,SAWACA BUSI,0.64,0.64,0.64,0.64,1000,20191115
531898,SANGUINE MD,0.19,0.19,0.19,0.19,56314,20191115
531900,CCL INTER,9.31,9.31,9.31,9.31,300,20191115
531904,GLOBUS CORP,0.19,0.19,0.19,0.19,627,20191115
531917,TWINSTAR SOF,0.82,0.9,0.82,0.9,755,20191115
531921,AGAR IND COR,112.25,112.25,112,112,981,20191115
531925,SHANTANU SHE,0.19,0.19,0.19,0.19,2500,20191115
531952,RIBA TEXTILS,32.5,34.8,30.65,32.1,49758,20191115
531977,CHARTERLOGIS,2.83,2.89,2.6,2.88,25807,20191115
531978,AMBIKA COTTO,899,899,880,881.3,250,20191115
531979,HIND ALUMIN,48.1,50.1,48,48.1,1521,20191115
532001,INDUCTO STL.,19.75,19.75,19.7,19.7,200,20191115
532007,SHREEVAT.FIN,5.6,5.6,5.6,5.6,100,20191115
532011,POOJA ENT,18.6,18.6,18.6,18.6,1,20191115
532015,GRAVITY (I),1.17,1.17,1.17,1.17,1009,20191115
532022,FILAT FASH,3.98,4.18,3.8,4.18,21694,20191115
532025,SOWBH MEDIA,2.28,2.28,2.28,2.28,10,20191115
532033,JAIN STUDIOS,2.08,2.08,2.08,2.08,552,20191115
532035,UNISTAR MULT,1.37,1.37,1.37,1.37,1482,20191115
532039,ZENOTECH,28.5,28.55,27.35,27.85,2792,20191115
532041,HINDUSTN BIO,3.18,3.18,3.06,3.18,27194,20191115
532042,FRONTL CORP,12.5,12.5,12.5,12.5,4,20191115
532051,SWELECT,120,121,116.45,117.2,1595,20191115
532053,WALLFORT FIN,26,26,26,26,100,20191115
532067,KILPEST (I),86.5,92,86.5,87.2,10984,20191115
532070,SUPERB PAPER,9.85,10,9.69,9.92,92501,20191115
532081,KSERASERA,0.19,0.19,0.19,0.19,2010,20191115
532090,VANDANA,0.25,0.25,0.25,0.25,15750,20191115
532092,SAGARPROD,11.6,11.6,11.15,11.28,517924,20191115
532097,MUKAND ENGG.,12,12.37,11.2,11.44,12094,20191115
532102,SBEC SUGAR,7.35,7.35,7.35,7.35,11,20191115
532113,BRIJLAXMI LE,0.74,0.74,0.74,0.74,20,20191115
532123,BSE INFRA,1.05,1.05,1.05,1.05,17274,20191115
532129,HEXAWARE TEC,334.9,337.9,334,335.6,24298,20191115
532134,BANKBARODA,93.9,96.55,93.7,94.3,1932630,20191115
532141,ANDHRA CEMEN,2.81,2.9,2.81,2.82,23155,20191115
532143,SKM EGG PROD,39.95,40.95,38.7,39.3,6329,20191115
532144,WELCORP,138,138.95,135.2,136.15,50699,20191115
532145,H.S.(I) LTD.,6.41,6.6,6.41,6.45,2030,20191115
532149,BNK OF INDIA,66.55,71.25,66.55,69.35,1594891,20191115
532150,INDRAPRAST,42.8,44.5,42.7,43.15,37762,20191115
532155,GAIL (I) LTD,123.2,124.6,122.05,124.3,304495,20191115
532156,VAIBHAVGBL,820,859.95,820,855.35,747,20191115
532159,TRESCON,70,73,68,73,52,20191115
532160,GUJ.STAT.FIN,0.78,0.78,0.75,0.75,3075,20191115
532162,JK PAPER,115,116.75,114.85,115.1,25760,20191115
532163,SAREGAMA (I),410,443.7,410,424.45,4804,20191115
532164,MINOLTA FIN.,0.95,0.95,0.95,0.95,1,20191115
532166,ALKA SECUR.,0.19,0.19,0.19,0.19,202,20191115
532172,ADROITINFO,8.99,9.4,8.99,9.4,2100,20191115
532173,CYBERTECH,49.4,51.95,49.2,49.95,3921,20191115
532174,ICICI BANK,499,509.6,496.75,499.3,1093930,20191115
532175,CYIENT,400.5,401,395.6,397.4,21504,20191115
532178,ENGINRS.(I),104.65,105.3,101.9,102.05,96654,20191115
532179,CORPN.BANK,16.9,18.8,16.8,18.4,508345,20191115
532180,DHANALAK.BNK,15.1,15.25,14.85,15,62459,20191115
532181,GUJ.MINERAL,59,60,58.5,59.6,11674,20191115
532183,GAYATRI SUGR,0.88,0.88,0.88,0.88,2533,20191115
532187,INDUSIND BNK,1375.1,1388.15,1346.9,1359.5,118555,20191115
532189,INDIA TOURIS,372.15,372.15,351.3,353.65,13129,20191115
532209,J & K BANK,30.9,31.9,30.6,31,77336,20191115
532210,CITY UNION,208,212,208,211.2,13783,20191115
532212,ARCHIES LTD,20.6,20.6,19,19.7,7011,20191115
532215,AXIS BANK,717.9,723.4,710.25,716.55,207114,20191115
532216,HB STOCKHOL.,7.05,7.05,7.05,7.05,226,20191115
532218,SOUTH IND.BK,10.56,11.09,10.48,11.03,399749,20191115
532219,ENERGY DEV.,5,5.25,4.8,4.84,9020,20191115
532221,SONATA SOFT.,306,306.9,302.35,304.25,2004,20191115
532230,BENGAL TEA &,24.35,24.35,24.35,24.35,97,20191115
532234,NAT.ALUM,42.3,42.55,41.65,42.15,214590,20191115
532240,INDIA NIPPON,335,335,324.05,326.8,316,20191115
532256,NALWA SONS,800.3,808,800,806.5,133,20191115
532259,APAR INDUS.,490.1,500.85,486.85,487.95,444,20191115
532262,TCI INDUS.,624,624,624,624,310,20191115
532268,ACCELYA,1100,1120,1054,1062,2336,20191115
532271,CYBERMATE,1.69,1.73,1.47,1.48,29066,20191115
532275,LANDMARC LEI,0.38,0.38,0.38,0.38,4412,20191115
532276,SYNDICATE BN,25.7,27.65,25.7,26.7,102761,20191115
532281,HCL TECHNO,1148,1159,1140,1143.7,50089,20191115
532282,CASTEXTECH,0.48,0.48,0.48,0.48,4631,20191115
532284,TCFC FINANCE,26.4,26.4,25,25.05,534,20191115
532285,GEOJITFSL,30,30,29,29.05,4821,20191115
532286,JINDAL STE,141.6,145.8,139.95,143.65,1515256,20191115
532290,BLB LTD.,3.7,3.7,3.55,3.55,502,20191115
532296,GLENMARK PHA,298,305.4,290.2,301.2,676118,20191115
532300,WOCKHARDT,275.1,280.9,267.55,271,83805,20191115
532301,TATA COFFEE,81.5,82.85,80.15,80.4,26090,20191115
532305,IND-SWIFT LA,29,29.6,28,28.9,32581,20191115
532309,GEPIL,679.35,699,674.85,688.1,1534,20191115
532310,SHREE RAMA,4.17,4.5,4.17,4.35,573,20191115
532313,MAHINDRALIFE,400.65,400.65,390.55,393.1,317,20191115
532321,CADILA HEALT,234.1,237.1,230.8,234.35,44113,20191115
532323,SHIVA CEMENT,12.5,13.25,12.5,12.5,227125,20191115
532324,CINEVISTA,9.95,9.95,9.62,9.62,514,20191115
532326,INTENS TECH,29,30.8,29,29.3,114,20191115
532329,DANLAW TECH.,60.85,60.85,55.3,56.1,630,20191115
532331,AJANTA PHARM,978,978,968,971.25,2121,20191115
532333,HB PORTFOLIO,15,16.45,14.05,16.45,1109,20191115
532334,HB ESTATE DE,9.56,10.19,9.51,9.99,2695,20191115
532339,COMPUCOM SOF,7.54,8.04,7.54,7.78,7504,20191115
532341,IZMO,32.3,32.3,32.3,32.3,624,20191115
532343,TVS MOTOR L,451,459.95,449.7,451.75,47225,20191115
532344,SOFTSOL (I),23.55,23.55,23.55,23.55,200,20191115
532345,GATI LTD.,59.85,60.45,56.75,57.35,56699,20191115
532348,SUBEX LTX,5.28,5.4,5.12,5.23,83664,20191115
532349,TRANSPORT CO,276.8,279,275.55,278.55,1609,20191115
532350,PADMALAYA TE,1.83,1.92,1.83,1.92,4942,20191115
532351,AKSH OPTIFIB,6.75,6.96,6.52,6.55,52239,20191115
532355,PICTURHOUSE,2.09,2.09,2.09,2.09,1,20191115
532356,TRIVENI ENGG,63.5,64.2,62.85,63.05,24583,20191115
532357,MUKTA ARTS,40,40,38.4,38.4,420,20191115
532362,NAGPUR POWER,22.85,22.85,22.85,22.85,5,20191115
532365,DYNACONS SYS,24.6,26.25,23.6,26.25,8865,20191115
532366,PNB GILTS,27.8,28,27.65,27.7,12047,20191115
532368,BCG,3.2,3.34,2.9,2.95,111308,20191115
532369,RAMCO INDS.,193,197.5,190,191.25,3848,20191115
532370,RAMCO SYSTM,146.45,149.5,145,146,2101,20191115
532371,TATA TELESER,2.75,3,2.6,2.71,357619,20191115
532372,VIRINCHI,38.05,38.2,36.25,36.65,23376,20191115
532373,WEPSOLN,32.1,32.1,29.35,31.85,64497,20191115
532374,STER TECH,125,128.4,123.5,124.55,176512,20191115
532375,TIPSINDUSTR,72.55,72.55,72.55,72.55,25,20191115
532376,MRO-TEK,25.65,25.65,25.6,25.6,920,20191115
532378,UNIVERSAL A,1.32,1.32,1.32,1.32,1,20191115
532379,FIRSTOBJ,4.52,4.52,4.52,4.52,22,20191115
532380,BABA ARTS,4.34,4.76,4,4,22748,20191115
532382,BALAJI TELE.,59.05,60,57.8,58.35,18805,20191115
532384,TYCHE INDS,88.35,90,81,82.1,17031,20191115
532386,CALIFORN.SOF,18.7,18.7,17.1,17.1,848,20191115
532387,PRITISHN COM,15.4,15.4,12.65,14.74,5258,20191115
532388,INDIAN OVER.,10.7,10.7,9.8,9.92,155346,20191115
532390,TAJ GVK HOTL,169.55,169.55,160.1,162.4,1541,20191115
532391,OPTO CIRCUIT,3.81,3.86,3.75,3.77,63507,20191115
532392,CREATIVE EYE,1.36,1.36,1.36,1.36,1919,20191115
532395,AXISCADES,71,72.5,69,69.9,9149,20191115
532400,BSOFT,67.95,68,65.75,65.9,6477,20191115
532404,SAVEN TECHNO,13.78,14.24,13.6,14.13,3087,20191115
532406,AVANTEL LTD,219.2,236.9,219.2,226,298,20191115
532407,MOSCHIP,11,11.65,10.9,11.01,25969,20191115
532408,MEGASOFT LTD,6.75,7.2,6.7,6.89,3055,20191115
532410,TRANSCORP IN,15.8,17.5,15.8,16.9,1961,20191115
532411,VISESH INFO.,0.19,0.19,0.19,0.19,271,20191115
532413,CEREBRA INTE,20.2,21.85,19.45,21.8,713639,20191115
532416,MID-DAY MULT,11.29,11.29,11,11,2,20191115
532418,ANDHRA BANK,17.3,17.8,17.15,17.25,79314,20191115
532419,SMARTLINK,78,80,77.1,77.25,4787,20191115
532424,GODREJ CONS,712,717.5,709.3,710.8,78551,20191115
532430,BF UTILI,286,286,271.15,273.05,26018,20191115
532432,UNITD SPR,619,627.05,615,624.5,11920,20191115
532435,SANINFRA,32.2,32.2,32,32.1,200,20191115
532439,OLECTRA,180.1,186.9,180.1,180.95,3920,20191115
532440,MPS LTD,516.05,520,509.2,513,190,20191115
532443,CERA SANITAR,2469.4,2525.6,2441.05,2485.45,230,20191115
532444,T. SPIRITUAL,0.49,0.49,0.49,0.49,100,20191115
532454,BHARTI ARTL,354.4,398,354.4,393.2,2379041,20191115
532455,SHALIMAR WIR,5.8,5.8,5.51,5.51,71,20191115
532456,COMPUAGE INF,9.3,10.36,9,9.72,116309,20191115
532457,GULSHAN POLY,38.85,42.5,38.85,40.3,1061,20191115
532459,FAZE3AUTO,25.95,25.95,25.95,25.95,450,20191115
532460,PONNI SUG(ER,143,151.05,140.05,144.4,2875,20191115
532461,PUNJAB NATIO,60.75,63.75,60.75,61.9,2621945,20191115
532466,ORACLE FIN,3063.8,3080,3050,3057.8,420,20191115
532468,KAMAHOLDING,5200,5400,5200,5316.95,159,20191115
532475,APTECH LTD,163.75,165.35,158.2,159,32803,20191115
532477,UNION BANK L,51.95,54.7,50.8,53.45,2086180,20191115
532478,UNITED BREWA,1253.3,1259.15,1240.85,1247.6,10604,20191115
532479,ISMT LTD,3.9,4.11,3.87,4.11,2281,20191115
532480,ALLAHABAD BK,25.6,26.15,25.3,25.55,56369,20191115
532481,NOIDA-TOLL B,4.2,4.34,4,4.03,2324,20191115
532482,GRANULES (I),124.3,126.1,122.5,123.35,91130,20191115
532483,CANARA BANK,203.8,214.1,203,205.2,2005075,20191115
532485,BALMER LA.IN,409.75,409.8,400.05,401.1,6095,20191115
532486,POKARNA LTD,167.1,170,160,160.2,13553,20191115
532488,DIVI'S LAB.,1661.95,1759,1627.15,1747.95,70409,20191115
532493,ASTRA MICRO,81.85,81.85,76.25,76.55,8815,20191115
532497,RADICOKHAIT,314.65,319.4,303.55,306.7,29076,20191115
532500,MARUTISUZUK,7290,7360,7120.05,7147,52791,20191115
532503,RAJAPAMILLS,775,775,752.5,763.75,365,20191115
532504,NAVIN FLUORI,895.15,950,895.1,909.1,14185,20191115
532505,UCOBANK,12.75,13.7,12.75,13.31,52218,20191115
532507,BAG FIL MED,2.1,2.1,2.06,2.06,74450,20191115
532508,JSL,36.85,36.9,35.55,35.9,25795,20191115
532509,SUPRAJIT ENG,170,177.85,168.8,176.65,4490,20191115
532513,TVSELE,108,114,104,104.65,12962,20191115
532514,INDRA GAS,433.8,433.8,421.6,423.2,64056,20191115
532515,TV TODAY,294.8,297.2,293.4,294.55,653,20191115
532522,PETRONET LNG,280,280.4,273.6,278,245289,20191115
532523,BIOCON LTD.,255.8,262.1,253.25,257.3,117405,20191115
532524,PTC INDIA,55.95,55.95,55.15,55.4,53365,20191115
532525,BANK MAHA,11.79,11.79,11.22,11.45,39318,20191115
532527,RK FORGINGS,286.5,288,283.4,285,867,20191115
532528,DATAM GLOB,74,74,72.5,73.4,6451,20191115
532529,NDTV,30.95,30.95,29.65,29.65,275,20191115
532531,STAR,388.4,390.2,374.8,376.45,26632,20191115
532532,JAIPRA,2.03,2.11,2.03,2.09,623966,20191115
532538,ULTRATECH CM,4045,4094,4018,4078.55,16965,20191115
532539,MINDA IND,337.35,342.9,332.3,337.4,3029,20191115
532540,TCS LTD.,2199,2211,2168.55,2174.8,70965,20191115
532541,NIITTECH,1500,1519.75,1474.65,1489.85,25589,20191115
532543,GULFPETRO,40.5,40.5,38.4,39.9,1657,20191115
532548,CENTURYPLY,177.95,181.6,174.2,175.15,60223,20191115
532553,WELENT,79,80.3,76.5,77.65,4996,20191115
532555,NTPC LTD,119,119,116.9,117.2,194752,20191115
532604,SALSTEEL,2.82,2.82,2.57,2.82,1114,20191115
532605,JBM AUTO,231.9,236.7,226,227.2,8897,20191115
532610,DWAR SUGAR,25,25.6,25,25.05,20802,20191115
532612,INDOCO REM,143.25,146,141,144.95,378,20191115
532613,VIPCLOTHNG,8.92,8.92,8.08,8.13,333173,20191115
532614,IMPEX,0.36,0.38,0.36,0.38,350,20191115
532616,XCHANGING,52,52,52,52,300,20191115
532617,JETAIRWAYS,21.05,23,21.05,22.45,48850,20191115
532621,MORARJETEX,13.1,14.4,13.1,13.21,2320,20191115
532622,GATEWAY DIST,81.15,89,81.15,88,874263,20191115
532626,PONDY OXIDES,163.5,175,162.7,167.05,2358,20191115
532627,JPPOWER,1.15,1.19,1.11,1.11,1451869,20191115
532628,3I INFOTECH,1.9,1.95,1.86,1.9,245399,20191115
532629,MCNALLYB,4.7,4.7,4.45,4.45,800,20191115
532630,GOKALDAS,81.8,81.8,77,78.5,10138,20191115
532636,IIFL,149.9,159,143.9,154.9,1313424,20191115
532637,MAN DRUGORG,34,34,34,34,101,20191115
532638,SHOPPER STOP,362.4,372,362.4,366,142,20191115
532641,NDL,32,32,30,30.45,3414,20191115
532642,JSWHL,2441.5,2520.8,2441.5,2520.8,9,20191115
532644,JK CEMENT,1158.45,1164,1155,1160.55,653,20191115
532645,BEEYU OVERSE,0.37,0.37,0.37,0.37,100,20191115
532646,UNIPLY IND,28.9,28.9,28.9,28.9,27011,20191115
532648,YES BANK,69.1,70.2,68.3,68.7,9365034,20191115
532649,NECTAR LIFE,14.06,14.06,12.6,12.75,78951,20191115
532650,MSP STEEL,6.06,6.06,6.06,6.06,21,20191115
532651,SPL INDS,39.5,44.9,39.5,42.35,70657,20191115
532652,KARNATAKA BK,75.9,77.3,75.75,76.55,65926,20191115
532654,MCLEOD RUSSE,6.9,7.26,6.58,7.26,2822070,20191115
532656,FACOR ALLOYS,1.45,1.54,1.37,1.45,137580,20191115
532658,EON ELECT,17.1,17.1,17.1,17.1,500,20191115
532659,IDFC,34.5,34.85,33.7,34.65,149767,20191115
532660,VIVIMED LABS,13.5,13.7,12.1,13.11,85980,20191115
532661,RANE MADRAS,228,257.8,225.05,246.8,2480,20191115
532662,HT MEDIA,16,16.2,15.8,16.2,3604,20191115
532663,SASKEN,631.1,662.5,629.1,647.4,4442,20191115
532666,FCS SOFTWARE,0.21,0.22,0.21,0.22,686712,20191115
532667,SUZLONENERGY,2.49,2.55,2.15,2.47,4056827,20191115
532668,AURIONPRO SO,75,77.95,75,77.4,2388,20191115
532670,RENUKA SUGAR,9.9,9.9,9.15,9.31,131871,20191115
532673,KM SUGARMILL,6.78,7.1,6.6,6.74,5212,20191115
532674,BANNARI AMMA,131,131,125.7,126.85,368,20191115
532678,BOMBAY RAYON,4.2,4.3,3.9,3.91,29686,20191115
532679,SORILINFRA,110,110,110,110,492,20191115
532683,AIAENGINEER,1630.05,1650,1625,1649.55,7419,20191115
532684,EVEREST KANT,25,25,23.25,23.4,20335,20191115
532686,KERNEX MICRO,22,22,22,22,2000,20191115
532687,REPRO INDIA,620,632.75,620,632.75,3,20191115
532689,PVR LTD,1751.6,1768,1735,1739.15,17557,20191115
532690,RAMSARUP IND,0.51,0.51,0.51,0.51,3,20191115
532692,RADHA MADHAV,3.65,3.78,3.51,3.66,3914,20191115
532693,PUNJ LLOYD,1.47,1.47,1.4,1.47,241745,20191115
532694,BARTRONICSIN,1.82,1.83,1.68,1.79,2479,20191115
532695,CELEBRITYFAS,6.75,6.75,6.75,6.75,1363,20191115
532696,EDUCOMP SOLN,1.1,1.19,1.1,1.12,15347,20191115
532698,NITINSPINNER,47.3,49.65,45.55,48.65,3585,20191115
532699,ROYALORCH,73.2,73.2,71.8,72.1,909,20191115
532700,ENT NETWORK,228,265,220,252.05,1831,20191115
532701,CELLA,5.85,5.85,5.85,5.85,3,20191115
532702,GUJ PETRONET,218.45,221.35,218.45,219.95,11986,20191115
532705,JAGRAN PRAK,54.5,54.5,51.6,51.95,20550,20191115
532706,INOX LEISURE,360,360.4,357.1,358.1,1855,20191115
532707,DYNEMIC PRO,144.05,146.25,138.3,145,14035,20191115
532708,GVK POWERINF,4.46,4.5,4.38,4.39,145934,20191115
532710,SADBHAV ENGG,116.25,121,116.15,120.5,3411,20191115
532712,REL COM LTD,0.58,0.6,0.58,0.59,4854468,20191115
532713,SAKUMA EXPO,7.25,7.25,6.9,7.12,78289,20191115
532714,KEC INTERN,280.9,283.95,278.65,279.55,14794,20191115
532716,GILLA ARBUT,29.05,32.65,28.45,29.5,561,20191115
532717,INDOTECHTR,129.9,144.5,113.7,116.8,37363,20191115
532719,BL KASHYAP,9.33,9.99,9.3,9.31,9623,20191115
532720,M&M FINANSER,330.35,330.6,322.5,324.2,47904,20191115
532721,VISA STEEL,5.12,5.39,5.12,5.35,6055,20191115
532722,NITCO TILES,23.1,23.45,22.65,22.7,4577,20191115
532725,SOLAR IND,1021.7,1048.9,1005,1018.8,12117,20191115
532726,GALLAN METAL,26.7,26.7,25.6,25.8,535,20191115
532727,ADHUNIK MET,0.52,0.52,0.5,0.52,22483,20191115
532728,MALU PAPER,23,23,21.25,21.25,5130,20191115
532729,UTTAM SUGAR,98.05,99.45,95.5,96.15,5092,20191115
532731,ROHIT FERRO,0.96,0.96,0.95,0.95,5384,20191115
532732,KEWAL KIRAN,970,988.5,950,967.5,848,20191115
532733,SUN TVNET,492.45,501,481.6,489.3,143844,20191115
532734,GODAWARI POW,136.05,141.45,130,139.45,4083,20191115
532735,RSYSTEMINT,49.9,49.9,49.9,49.9,5,20191115
532737,EMKAY GLOB F,71,71,69,69.05,977,20191115
532738,TANTIA CONS,1.75,1.75,1.75,1.75,1150,20191115
532740,LOKESH MACH,36.3,36.95,35.45,35.85,5328,20191115
532741,KAMDHENU,100,102.35,98.3,102.1,744,20191115
532742,PAUSHAK LTD,2429.25,2505,2420,2482.25,1726,20191115
532744,GTN TEXTILE,7.41,7.41,7.41,7.41,50,20191115
532745,INDICAP,38.05,39,36.35,37,5178,20191115
532748,PRIME FOCUS,80,80,67.35,67.35,47652,20191115
532749,ALLCARGO,99.8,99.8,94.35,94.7,10562,20191115
532751,EASUNREYRL,3.13,3.13,2.9,3.13,338,20191115
532754,GMR INFRASTR,20.8,22.05,20.8,21.6,1148553,20191115
532755,TECH MAH,760,763,749.7,752.05,21216,20191115
532756,MAHINDCIE,146.6,147.4,143.35,143.9,1746,20191115
532757,VOLTAMP TRAN,1115,1131.45,1103,1117.05,608,20191115
532759,ATLANTA,7.48,7.48,7.04,7.04,4570,20191115
532760,DEEP INDS,96.1,114.3,95.8,107.35,67058,20191115
532761,HOV SERVICES,54.5,54.5,48.6,49.55,9262,20191115
532762,ACTION CONST,85,85,80.35,83.35,29799,20191115
532764,GEECEE,81.5,83.5,81.4,82.75,1397,20191115
532767,GAYATRI PROJ,93.75,100,92.95,97.95,2436,20191115
532768,FIEM INDS,364,364.1,358.6,358.6,256,20191115
532771,JHS SVEN,16.5,16.6,15.7,15.7,3245,20191115
532772,DCBBANK,182.9,184.1,182.1,182.5,10684,20191115
532773,GLOBAL VECT,50.5,51.25,47.95,48.25,3843,20191115
532774,INSPIRISYS,39,42,39,40,1246,20191115
532775,GTL INFRAST,0.4,0.42,0.39,0.42,983794,20191115
532776,SHIVAM AUTO,26.7,28.35,25.9,26.1,44413,20191115
532777,INFO EDGE,2618.85,2675,2600,2644.55,28658,20191115
532779,TORNT POWER,294.45,296.45,292.55,292.8,25095,20191115
532780,PARSVNATH,2.22,2.3,2.22,2.24,2737,20191115
532782,SUTLEJ TEXT,31.1,32.75,31.1,32.55,3600,20191115
532783,DAAWAT,24.15,24.35,23.4,24.05,48282,20191115
532784,SOBHA,399.3,400.5,395,396.35,10923,20191115
532785,RUCHIRA PAP,79.15,79.85,77.3,78.35,5915,20191115
532788,XLENERGY,0.35,0.36,0.35,0.36,280,20191115
532790,TANLA,53.4,53.4,51.15,53.3,533253,20191115
532794,ZEEMEDIA,6.95,7.59,6.91,7.48,451295,20191115
532795,SITINET,1.92,1.92,1.75,1.88,22349,20191115
532796,LUMAX TECH,101.2,101.8,98.35,99.05,1754,20191115
532797,AUTOIND,23.3,25.6,23,25.15,36456,20191115
532798,NTWK MED INV,22.85,23.75,22.85,23.6,21022,20191115
532799,HUBTOWN,13.23,13.69,11.78,12.56,43753,20191115
532800,TV18BRDCST,23.15,23.15,22.6,22.75,79114,20191115
532801,CAMBRIDGE,27.1,28.5,27.1,28.5,1800,20191115
532804,TECHNOCRAFT,341.1,341.1,316,323.65,355,20191115
532805,REDINGTON,114.8,115.25,111.5,114.95,19216,20191115
532806,AI CHAMPDNY,10.88,10.88,10.88,10.88,1,20191115
532807,CINELINE,33.8,34.15,31.2,32.85,796,20191115
532808,PGIL,181,181,165.55,167.05,3597,20191115
532809,FSL,41,42,40.7,41.25,213200,20191115
532810,POWER FINAN,112,112.4,109.9,111.2,175130,20191115
532811,AHLUWALIA CO,289.95,289.95,278,278.05,19,20191115
532813,C & C CONSTR,2.81,2.81,2.81,2.81,21,20191115
532814,INDIAN BANK,115.3,120.35,114.9,116.9,134476,20191115
532815,SMS PHARMACE,40,40.5,39.8,40.2,20331,20191115
532817,ORIENTAL,13.2,13.5,12.9,12.9,24865,20191115
532819,MINDTREE LTD,680.05,702.1,680.05,692.75,8457,20191115
532820,ELAND,3.61,3.88,3.61,3.88,1655,20191115
532822,IDEA,2.66,3.89,2.61,3.68,124758326,20191115
532823,EURO CERAMIC,0.79,0.79,0.79,0.79,25,20191115
532826,RAJ TELE,43.5,44.85,42.35,44.15,1137,20191115
532827,PAGE INDUSTR,24014.9,24680.45,23616.4,23724.35,1914,20191115
532828,AMD INDUS,17,17,16.55,16.55,669,20191115
532829,LEHAR,17.5,17.5,15.55,16.55,8054,20191115
532830,ASTRAL POLY,1083.15,1096.45,1083.15,1088.25,729,20191115
532832,INDBUL REAL,70.25,74.6,70.25,72.6,360363,20191115
532834,CAMLINFINE,59.3,60.95,59,59.85,12737,20191115
532835,ICRA,2750.95,2759,2750,2759,14,20191115
532839,DISH TV,13.28,14.05,13.1,13.52,3179841,20191115
532841,SAHYA INDU,119,123.6,113.5,120.5,10949,20191115
532842,SREE RAYALA,107.9,107.9,99.3,99.75,1229,20191115
532843,FORTIS,158.05,161,129,143.7,2659527,20191115
532847,HILTON MET,17,17.67,16.61,17.53,33672,20191115
532848,DELTA CORP,191.3,194.1,189,189.45,52764,20191115
532850,MIC ELECTRON,0.68,0.68,0.68,0.68,7815,20191115
532851,INSECTCID,548,554,523.25,524.95,1386,20191115
532852,MCD HOLDING,17.55,18.95,17.55,17.8,2090,20191115
532853,ASAHI SONG,148.5,148.5,143,143,885,20191115
532854,NITIN FIRE,0.41,0.42,0.41,0.42,6564,20191115
532855,HARYA CAPFIN,29,29,28.25,28.25,31,20191115
532856,TIME TECHNO,63.7,65.5,61.55,62.4,22127,20191115
532859,HGSL,622.25,624.9,612,613.1,230,20191115
532864,NELCAST,43.9,46.6,42.5,44.25,31089,20191115
532865,MEGHMANI,55.85,56.2,53.3,53.65,68997,20191115
532867,V2RETAIL,117.9,119.95,115,116.95,1577,20191115
532868,DLF LIMITED,209.2,215.5,208.3,211.75,670794,20191115
532869,TARMAT,27.2,29.75,27.2,28.55,201,20191115
532870,ANKIT METAL,0.48,0.48,0.48,0.48,68,20191115
532871,CELESTIAL,3.46,3.46,3.44,3.44,845,20191115
532872,SUNPHA ADV,149.3,154.45,148.25,152.15,108543,20191115
532873,HOUSING DEV,2.31,2.31,2.31,2.31,54764,20191115
532874,SURYACHAKRA,0.26,0.26,0.26,0.26,16374,20191115
532875,ALLIED DIGIT,17.5,17.5,15.61,16.2,7039,20191115
532878,ALPA LAB,16.8,16.89,16,16.14,2010,20191115
532880,OMAXE LTD,186.9,186.9,182.05,183.15,139224,20191115
532884,REFEX,59.15,59.15,59.15,59.15,2145,20191115
532885,CENTRAL BK,19.3,21.5,19.15,21,207221,20191115
532886,SEL MANUF,0.71,0.71,0.6,0.61,63835,20191115
532887,NTL,0.38,0.38,0.38,0.38,6,20191115
532888,ASIAN GRANIT,233.1,233.8,226.6,228.45,12913,20191115
532889,K.P.R. MILL,666.85,667.65,655.8,657.55,1229,20191115
532890,TAKE SOLUT,107.05,107.1,102.5,104.45,14818,20191115
532891,PURAVANKARA,62,62.85,60.15,61.2,10178,20191115
532892,MOTILALOFS,715,741.35,702.05,730.75,28518,20191115
532893,VTM LTD,26.7,26.7,25.5,25.95,6165,20191115
532894,IWIND ENERGY,2.81,2.99,2.81,2.9,45583,20191115
532895,NAGREKA CAP,7.66,7.66,7.66,7.66,2025,20191115
532896,MAGNUM VENT,2.8,2.83,2.8,2.83,3550,20191115
532898,POWER GRID,190,190,186.8,187.3,1798315,20191115
532899,KAVERI SEED,528.2,535.25,527.85,534.7,12018,20191115
532900,PAISALO,430,440,429,429.2,471,20191115
532906,MAANALU,62.4,63.7,61.65,61.65,792,20191115
532907,ILFSENGG,2.46,2.55,2.46,2.54,2481,20191115
532911,PARLEIND,15.4,15.5,14.45,15,14202,20191115
532914,ARCOTECH LTD,2.69,2.82,2.67,2.71,57274,20191115
532915,RELIGARE ENT,52,53.3,51,52.7,29664,20191115
532916,BARAK VALL,10.25,11.01,10.25,11.01,540,20191115
532918,RATHI BARS,10,10.8,9.4,9.6,16752,20191115
532920,EMPEE DIST,4.33,4.76,4.32,4.46,1679,20191115
532921,ADANI PORTS,369.5,370.8,365.7,366.4,50478,20191115
532922,EDELWEISS,130.4,134.25,125,129.1,296970,20191115
532923,RGL,236.55,274.95,236.55,240.25,822,20191115
532924,KOLTEPATIL,241.2,243,237.5,239.05,2021,20191115
532925,KAUSHAL INFR,0.46,0.46,0.44,0.46,846,20191115
532926,JYOTHYLAB,177,182.8,174.25,175.75,19781,20191115
532927,ECLERX,438.75,452,433.8,435.4,1874,20191115
532928,TRIL,7.86,8.05,7.5,7.61,15371,20191115
532929,BRIGADE,210.15,216,204,213.5,31692,20191115
532930,BGR ENERGY,30.75,31.3,29.15,29.95,6348,20191115
532931,BURNPUR,1.3,1.3,1.24,1.29,3581,20191115
532932,MANAKSIA LTD,40.9,40.9,39.65,40.3,4590,20191115
532933,PORWAL AUTO,19.05,20.4,18.55,18.85,7150,20191115
532934,PPAP,178.75,182.9,174.1,176.25,896,20191115
532935,ARIES AGRO,69.5,69.65,68.9,69.3,1651,20191115
532937,KUANTUM,462,462,450,455.6,1717,20191115
532939,RPOWER,3.99,3.99,3.99,3.99,991725,20191115
532940,J KUMAR INFR,162,167,156.45,160,31899,20191115
532941,CORDS CABLE,43.4,44.9,42,43.55,5853,20191115
532942,KNR CONST,246.5,253.5,240.05,243.95,13526,20191115
532944,ONMOBILE,34.8,34.8,32.25,32.55,6627,20191115
532945,SHRIRAM EPC,6.84,6.84,6.56,6.59,11918,20191115
532946,BANG,17.55,17.55,17,17,1351,20191115
532947,IRB INFRA,71.9,72.55,70.7,71.5,34121,20191115
532951,GSS INFOTECH,37.75,37.75,34.55,34.7,1214,20191115
532952,NAHAR CAP,79.9,79.9,76,76.1,345,20191115
532953,V GUARD IND,235,236.5,228.4,229.35,8483,20191115
532955,RECLTD,135,136.2,133.2,133.9,90511,20191115
532957,GOKAK TEXTI,12.51,12.51,12.51,12.51,100,20191115
532959,GAMMON INFRA,0.28,0.29,0.28,0.28,61198,20191115
532960,IBVENTURES,148,151.4,141.95,149.3,96570,20191115
532966,TITAGARH WAG,45.55,51.15,45.5,48.6,253824,20191115
532967,KIRI DYES,383,396.9,381,386.6,35664,20191115
532972,SANKHYA INFO,4.59,4.59,4.59,4.59,550,20191115
532974,ABML,33,33.45,32.65,32.85,7053,20191115
532975,AISHWARYA TE,2.97,2.97,2.97,2.97,485,20191115
532976,JAIBALA IND,19,20.2,19,20,800,20191115
532977,BAJAJ AUTO,3240,3251.4,3188.3,3211.8,9636,20191115
532978,BAJAJ FINSE,9085,9140,9030,9057.9,9017,20191115
532979,PIRPHYTO,22.55,24.85,22.55,24.85,95,20191115
532980,GOKUL REFOIL,12.97,13.4,12.77,12.87,2008,20191115
532983,RPG LIFESCI,270,292.7,270,277.7,14174,20191115
532985,KOTAK SENSEX,415.5,417,415,415,177,20191115
532986,NIRAJ CEMENT,16.05,16.05,13.5,14.75,8521,20191115
532987,RANE BRAKE,505,520,490,504.9,2470,20191115
532988,RANE ENGVL,219.8,223.5,203.5,210.9,2736,20191115
532990,METKORE,0.28,0.28,0.28,0.28,760,20191115
532991,MVL LIMITED,0.19,0.19,0.19,0.19,103,20191115
532993,SEZALGLASS,4.95,4.95,4.95,4.95,1,20191115
532994,ARCHIDPLY IN,27.1,28.2,25.25,26.9,4854,20191115
532997,KSK ENERGY,0.55,0.56,0.52,0.56,158273,20191115
532998,LEHIL,20,22,20,22,140,20191115
533001,SOMI CONVEY,15.67,15.67,13.7,13.92,616,20191115
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,79000,20191115
533007,LGB FORGE,2.3,2.49,2.27,2.29,1675,20191115
533008,OCL IRON&ST,4.23,4.23,4,4.02,2955,20191115
533012,LANDMRK PRO,1.78,1.78,1.78,1.78,1,20191115
533014,SICAGEN IND,17.05,17.25,16.6,16.6,7189,20191115
533022,20 MICRONS,35.9,35.9,35.5,35.65,2809,20191115
533023,WABCO,6199,6210,6190,6209.35,152,20191115
533029,ALKALI,42.55,43.3,41,41.4,3258,20191115
533033,ISGEC,381.25,403,375.5,397.6,12065,20191115
533047,INDIAN MET,190.55,195.4,188.05,193.25,1960,20191115
533048,GI ENGINERG,1.9,1.9,1.9,1.9,100,20191115
533056,VEDAVAAG,28.4,31.95,27.35,29.2,20945,20191115
533068,ARROW TEX,9.16,10.6,9.16,10.6,200,20191115
533080,MOLDTKPACK,283.55,294.7,283.55,286.4,2316,20191115
533088,MAH HOLIDAY,216.75,223,213.1,216,8667,20191115
533090,EXCEL,1.08,1.08,1.03,1.08,2016,20191115
533095,BENGLA& ASM,1320.05,1322,1310,1310.1,89,20191115
533096,ADANI POWER,61.6,62.35,60.45,60.85,727039,20191115
533098,NHPC,23.55,23.65,23.3,23.35,111590,20191115
533101,SURYAMBA SP,40.5,51.7,40.5,51.7,110,20191115
533104,GLOBUS SPR,140.45,143.2,135,137.15,11200,20191115
533106,OIL INDIA,160.85,161.6,157.05,160.45,37680,20191115
533107,RNAVAL,5.48,5.48,5.48,5.48,261838,20191115
533108,BHILWRA TEC,5.25,5.3,5.25,5.29,37,20191115
533109,EURO MULTI,0.66,0.66,0.66,0.66,25,20191115
533121,EXPLEOSOL,273.5,277.4,271,272.6,329,20191115
533122,RTNPOWER,1.79,1.87,1.79,1.87,272369,20191115
533137,DEN NETWORK,41.75,41.75,39.6,39.6,2394,20191115
533138,ASTEC LIFE,372,372,365,367.95,572,20191115
533144,COX KINGS,1.43,1.56,1.43,1.43,1387346,20191115
533146,DLINK IND,92.15,92.75,90.1,90.35,3457,20191115
533148,JSW ENERGY,70.25,72.3,69.2,70.85,18168,20191115
533149,ESSAR SECU,2.8,2.8,2.79,2.79,532,20191115
533150,GODREJ PROP,922,928.75,903,906.1,23577,20191115
533151,D B CORP,142.95,143.05,141.5,141.85,876,20191115
533155,JUBL FOOD,1624.5,1632,1609.2,1622.05,25607,20191115
533156,VASCON ENG,12.5,13.39,12.5,12.84,15606,20191115
533157,SYNCOM HEAL,0.9,0.93,0.9,0.93,1500,20191115
533160,D B REALTY,7.96,8,7.96,7.96,23178,20191115
533161,EMMBI,101.1,102.5,100.9,101.25,921,20191115
533162,HATHWAY CAB,19.5,20.45,19.5,19.9,12395,20191115
533163,ARSS INFRA,24.2,25.5,23.85,23.85,4175,20191115
533164,TEXMO PIPES,15.35,15.5,14.3,14.5,22710,20191115
533166,SUNDARAMMUL,1.4,1.41,1.37,1.37,11651,20191115
533167,CORO ENGG,18.5,19,18.45,18.45,2751,20191115
533168,ROSSELL IND,69.8,69.8,65.65,66.15,2138,20191115
533169,MAN INFRA,22.6,23,22.4,22.55,3326,20191115
533170,TAMBOLI CAP,44,44,40,40.05,300,20191115
533171,UNITED BANK,8.7,9,8.59,8.83,46832,20191115
533176,DQ ENT,2.35,2.56,2.35,2.4,6425,20191115
533177,IL&FS TRANS,2.5,2.5,2.28,2.37,10214,20191115
533179,PERSISTENT,669,670.5,635.65,652.85,6148,20191115
533181,INTRASOFT,88.9,88.9,82.75,85.7,172,20191115
533189,GOENKA DIAM,0.27,0.27,0.26,0.26,6001,20191115
533192,KCP SUGAR IN,13.45,13.45,13.25,13.31,12345,20191115
533193,KIRLOSKAR EL,11.05,11.07,10.4,11.07,18362,20191115
533200,TALWALKAR,4.94,5.35,4.94,5.05,2439,20191115
533202,NEH,1.99,1.99,1.81,1.85,49031,20191115
533203,TARAPUR TRA,4.26,4.26,4.26,4.26,100,20191115
533206,SJVN,24.65,24.85,24.45,24.5,144201,20191115
533207,JPINFRATEC,1.26,1.26,1.17,1.18,465538,20191115
533208,EMAMI PAPER,75,75,71,71.05,221,20191115
533210,KRITI NUTRI,18.65,20.1,18.65,19.05,10050,20191115
533211,PARAB DRUGS,1.69,1.69,1.69,1.69,1350,20191115
533212,GKB OPHTHA,43.75,43.75,43,43,659,20191115
533213,FRONT SEC,32.9,32.9,31.1,31.5,60,20191115
533216,TECHNOFAB,21.3,21.3,21.3,21.3,15,20191115
533217,HMVL,77,82.2,73,77.3,106,20191115
533218,EMAMIREAL,42.2,45.25,42.2,45.25,1891,20191115
533221,ASIAN HTL W,265,299.95,260.1,273,202,20191115
533227,ASIAN HTL E,179.75,180,171.95,173.45,164,20191115
533229,BAJAJCON,242.65,246.5,240.55,241.4,9149,20191115
533230,HDFCMFGETF,3457.85,3458.85,3440,3445,182,20191115
533244,ICICIGOLD,34.72,34.72,34.46,34.46,389,20191115
533248,GPPL,89.8,89.8,81.65,83.45,17989,20191115
533252,WELSPUN INV,179.9,179.9,171.85,171.85,1000,20191115
533257,INDOSOLAR,0.54,0.54,0.54,0.54,5482,20191115
533259,SASTASUNDR,84.15,85,84.15,85,2,20191115
533260,CAREERP,115,128.9,115,126.25,3328,20191115
533261,EROS MEDIA,14.55,14.85,13.55,14.8,17441,20191115
533262,RAMKY INFRA,46.5,46.5,42.35,42.4,2561,20191115
533263,GREENPOWER,2,2,1.82,1.82,300027,20191115
533265,GALLISPAT,19.6,19.6,19.5,19.5,2100,20191115
533267,CANTABIL,217.9,224,217.9,221.1,1227,20191115
533268,SEATV,3.67,3.67,3.67,3.67,1,20191115
533269,VATECH WABA,170.3,172.5,167.95,169.7,6681,20191115
533270,BEDMUTHA IN,12.3,12.3,11.9,12.29,34,20191115
533271,ASHOKA,97.7,97.7,93.1,94.25,28895,20191115
533272,CEBBCO,13.22,15.4,13.22,15.4,113737,20191115
533273,OBEROI REAL,515,518,508.5,510.3,2727,20191115
533274,PRESTIGE,301,301.55,285.6,288.2,6786,20191115
533278,COAL INDIA,202.5,204.5,200.6,201.1,110839,20191115
533282,GRAVITA,43.2,43.55,42.45,43.2,7811,20191115
533284,RPP INFRA,84.7,87.9,84.7,85,108,20191115
533285,RDB REALTY,16.75,16.75,16.75,16.75,52,20191115
533286,MOIL LTD,142.9,143.45,139.3,139.95,45820,20191115
533287,ZEE LEARN,21.9,23,21.15,22.5,17547,20191115
533289,KESAR TERMI,30.05,31.8,28.75,31.45,1552,20191115
533292,A2ZINFRA,9.17,9.55,8.91,9.12,41393,20191115
533293,KIRLOIL ENG,166.6,167,164.85,164.95,2023,20191115
533294,RAVI KUMAR,6.31,6.31,6.31,6.31,29,20191115
533295,PUNJABNSIND,18.2,18.75,18.05,18.2,4232,20191115
533296,FMNL,28.65,30.5,28.45,28.6,8222,20191115
533298,SURANASOL,5.98,5.98,5.98,5.98,500,20191115
533302,KALYANI INV,1580,1590,1580,1584.95,189,20191115
533303,BF INVEST,318.25,324.55,311.65,315.05,17376,20191115
533306,SUMMIT SECU,454,465,444.6,461.05,34,20191115
533316,STEL,73,76.95,73,73.35,106,20191115
533317,OMKAR SPC,4.55,4.75,4.55,4.58,4300,20191115
533321,BIL ENERGY,1.45,1.45,1.45,1.45,15580,20191115
533326,TEXMACO RAIL,43,46.2,43,44.4,31121,20191115
533329,IND TERRAIN,69.5,70.9,69,69.75,843,20191115
533333,FINEOTEX CH,30.1,31.25,29.05,30,40792,20191115
533336,DHUNINV,210.45,222.35,180.65,214.3,223,20191115
533339,ZEN TECH,60.95,60.95,60.7,60.7,637,20191115
533343,LOVABLE,65.2,66.4,64.35,64.6,1540,20191115
533344,PTCFIN SER,12.67,12.74,12.48,12.52,54456,20191115
533385,N100,585,588,584,585.02,503,20191115
533398,MUTHOOT FIN,711.35,713.2,700,701.3,44486,20191115
533400,FCONSUMER,24.15,24.15,22.65,23.15,116172,20191115
533407,CIL NOVA,8.5,8.5,8.5,8.5,200,20191115
533408,BSLGOLDETF,3526.43,3526.43,3500,3500,17,20191115
533411,SANGH FORG,31.25,31.25,31.25,31.25,5,20191115
533451,KARMA ENERG,10.14,10.73,9.6,10.59,1013,20191115
533452,WEIZMANN FX,266.55,266.55,257,263.4,679,20191115
533470,RUSHIL DECOR,131.55,131.55,119.05,131.55,14393,20191115
533477,ENKEI WHEEL,315.05,323.85,305,305.65,345,20191115
533482,KRIINFRA,5.75,5.81,5.5,5.75,10768,20191115
533499,BGLOBAL,2.31,2.31,2.09,2.09,2,20191115
533506,INVENTURE,13,13.1,12.95,12.95,21370,20191115
533519,LNT FH,96,98.3,96,97.7,364690,20191115
533520,IBULISL,77.5,77.5,77.5,77.5,6794,20191115
533540,TREE HOUSE,5.66,5.8,5.66,5.8,200,20191115
533543,BROOKS LABS,30.6,33.4,30.6,31.1,13559,20191115
533552,RUPA & CO,192.25,193.05,181.85,182.55,8806,20191115
533553,TD POWER,149.05,149.8,144,148.85,378,20191115
533570,AXISGOLD,3331.02,3357,3331.01,3357,11,20191115
533573,ALEM PHARMA,564.5,569,555.25,558.55,1454,20191115
533576,VASWANI IND,4.9,5.54,4.71,4.73,22004,20191115
533581,PG ELECTRO,40,40.15,38.15,38.4,20989,20191115
533605,SETUINFRA,1.35,1.4,1.33,1.4,15098,20191115
533608,RDB RASAYAN,38,43.65,31.1,42.4,7367,20191115
533629,TIJARIA PPL,8.68,9.5,8.62,9.27,3050,20191115
533632,ONELIFE CAP,8.34,8.37,7.59,7.59,1504,20191115
533638,FLEXITUFF,3.43,3.43,3.42,3.42,6605,20191115
533644,UJAAS,3.1,3.55,3.1,3.34,43023,20191115
533655,TRIVENITURB,98.2,100.55,96.5,98,4256,20191115
533676,INDO THAI,22.5,25.9,22,23.2,1132,20191115
533704,ESSAR SHIP,7.59,7.61,7.11,7.5,3990,20191115
533758,APL APOLLO,1501.5,1516.9,1486.95,1508,383,20191115
533761,GPT INFRA,45,47.5,44,44,70,20191115
533896,FERVENTSYN,11.35,12.45,11.35,11.35,421,20191115
533982,TERASOFTWARE,28.9,29,28.55,29,890,20191115
534060,PMCFIN,0.31,0.33,0.3,0.31,382423,20191115
534076,ORIENT REF,214.55,215.15,208,212.9,8657,20191115
534091,MCX LTD,1125,1169.8,1125,1149.5,13951,20191115
534139,SCHNEIDER,68.9,68.9,65.7,66.5,22923,20191115
534184,NORL,0.29,0.29,0.29,0.29,67665,20191115
534309,NBCC,37.25,38.4,36.4,37.4,1058050,20191115
534312,MT EDUCARE,17.55,18.8,17.55,18.8,9410,20191115
534328,HEXATRADEX,11.75,11.75,11.75,11.75,4,20191115
534338,MAXHEIGHTS,11.2,11.65,10.83,11.65,267,20191115
534369,TBZ LTD,37.8,38,37.1,37.25,4114,20191115
534392,VSSL,64.15,67.95,64.15,67.9,251,20191115
534425,SPECIALITY R,66.55,68.35,66.15,67.5,1383,20191115
534532,LYPSA GEMS,3.86,4.44,3.74,3.92,17930,20191115
534563,MAX ALERT,3.75,3.75,3.75,3.75,10400,20191115
534597,RTNINFRA,1.71,1.71,1.63,1.63,19002,20191115
534598,SEPOWER,3.2,3.2,3,3,610,20191115
534600,JTL INFRA,94.9,98.95,92.1,96.1,6263,20191115
534612,AMTL,14,15.5,12.05,15.5,4701,20191115
534615,NECC LTD,5.26,5.55,5.21,5.45,3172,20191115
534618,SAREL,11.7,11.7,11.7,11.7,100,20191115
534623,JUPITER INFO,56.7,56.7,53.25,54.25,1391,20191115
534674,DUCON,5.51,5.8,5.51,5.51,22768,20191115
534675,PROZONINTU,19.75,20.8,19.4,19.8,9920,20191115
534680,SRG HFL,100.5,100.5,99,99.7,5,20191115
534690,LAKSHMIVILAS,18.25,19.05,17.9,19.05,195037,20191115
534691,COMFORT COM,2.3,2.3,2.14,2.14,1062,20191115
534733,SUPREMEX,3,3.01,3,3,2424659,20191115
534734,RMCHEM,0.73,0.74,0.73,0.74,1340,20191115
534741,VIRTUAL GLO,0.17,0.17,0.17,0.17,1500,20191115
534742,ZUARI AGRO,96,96,91.5,94.95,8624,20191115
534748,STEEL EXCH,16.5,16.56,16.5,16.56,4655,20191115
534755,TRIO MERCAN,23,23.6,22.8,23.15,143427,20191115
534758,CIGNITI TECH,312,314,306,308.65,1667,20191115
534804,CARERATING,508.3,508.3,500,504.8,3574,20191115
534809,PC JEWELLER,34,34,32,32.15,1056991,20191115
534816,BH INFRATEL,204.9,233.15,203.45,227.7,698456,20191115
534920,COVIDH,0.61,0.61,0.61,0.61,89,20191115
534976,VMART,1714.15,1726.65,1696.9,1710.65,47,20191115
535267,COM FINCAP,4.82,4.82,4.82,4.82,100,20191115
535276,SBISENSEX,429.95,430.75,425,429.95,14355,20191115
535322,REPCO HOME,288.65,289.05,281.05,282.7,1248,20191115
535458,NRB IND BEA,7.95,7.95,7.22,7.85,3314,20191115
535566,KIFS FSL,40.05,43.8,40,43.8,1860,20191115
535601,SREELEATHER,179.05,179.05,171.75,172.3,92,20191115
535602,SHARDA MOTOR,1085,1095,1056.1,1076.7,102,20191115
535620,BINNY MILLS,37.9,37.95,37,37,114,20191115
535648,JUSTDIAL,515,525.45,500.15,503.8,201505,20191115
535657,OONE,0.94,0.94,0.94,0.94,100,20191115
535658,PAWANSUT,1.24,1.24,1.24,1.24,1,20191115
535694,EDSL,0.24,0.24,0.23,0.23,26,20191115
535754,ORIENT CEM,74.3,75.1,73.75,73.95,5761,20191115
535755,ABFRL,209,214.75,206,213.65,52685,20191115
535789,IBUL HSG FIN,213.55,218.8,207.55,210.3,2897640,20191115
536128,VKJINFRA,0.2,0.2,0.19,0.19,2733,20191115
536170,KUSHAL,8.2,8.75,8.06,8.48,48444,20191115
536264,TIGER LOGS,45.9,47.05,43.5,47.05,5013,20191115
536493,JKAGRI GEN,467.85,479.5,449,450.8,522,20191115
536507,FUTLIF FAS,396,403.7,381.6,395.05,5288,20191115
536565,TRIMURTHI,3.21,3.21,3.21,3.21,468,20191115
536659,PVVINFRA,12.9,12.9,12.89,12.9,42958,20191115
536709,INDRENEW,10.8,10.8,10,10.12,6103,20191115
536738,STELLAR CAP,2.54,2.54,2.54,2.54,12000,20191115
536751,FIVEXTRADE,0.19,0.19,0.19,0.19,80,20191115
536868,INTEGRA TELE,24.85,24.85,24.85,24.85,4,20191115
536960,M100,17.6,17.68,17.6,17.68,1381,20191115
536965,BP CAPITAL,4.23,4.23,4.23,4.23,101,20191115
536974,CAPTAIN POLY,27.7,29.15,26.5,26.6,46888,20191115
537007,ICICINIFTY,124,125.84,123.3,125.26,3197,20191115
537008,ICICINF100,129.5,131.7,129.1,129.1,249,20191115
537069,ARNOLD HOLD,8.94,9.5,8.94,9.4,4607,20191115
537092,MODEX INT,24.8,24.8,21.5,24,60,20191115
537253,SUNIL HEALTH,16,17.2,15.8,17.2,78,20191115
537254,RCI IND,23.3,23.4,22.5,22.5,6799,20191115
537259,SUYOG TELE,415.9,432,395.3,432,7,20191115
537291,NATH BIOGEN,340.4,350,336.65,338.55,1672,20191115
537292,AGRI TECH,44.6,45,43,43.8,3236,20191115
537326,CHEMTECH IND,5.73,5.73,5.73,5.73,250,20191115
537483,NETFNIF100,123.65,123.65,123.65,123.65,6,20191115
537524,VIAANINDUS,3.82,4,3.55,3.71,8571,20191115
537536,DENIS CHEM,34.1,35.05,34.1,35,368,20191115
537708,KOTAKNIFTY,123.13,123.71,123.1,123.29,1835,20191115
537750,KIRAN VYPAR,93.95,94,85.2,89.85,1542,20191115
537766,BCP LTD,9.29,9.29,9.15,9.29,57668,20191115
537785,ANISHA IMPEX,46.5,46.5,46.5,46.5,2500,20191115
537800,MANGALAM IND,0.26,0.27,0.26,0.27,7700,20191115
537839,PHOENIX TN,9.5,10.5,9.5,9.51,610,20191115
537840,RAUNAQEPC,32.5,32.5,31.3,31.3,1004,20191115
538019,OBI LTD,10.82,10.82,10.82,10.82,950,20191115
538057,CPSE ETF,23.95,24.05,23.8,23.85,226101,20191115
538081,HARIA APL,0.84,0.84,0.84,0.84,9000,20191115
538092,JOONKTOLLEE,110.1,110.1,110.1,110.1,95,20191115
538128,WOMENS NEXT,1.36,1.4,1.36,1.4,8000,20191115
538268,WONDERLA,275,275,267.1,269.4,641,20191115
538351,AFEL,2.11,2.11,2.11,2.11,2503,20191115
538365,ADHUNIKIND,100,103.8,96.65,100.4,28549,20191115
538401,MAESTROS ELE,60.9,60.9,55.1,60.9,5210,20191115
538422,JACKSON,0.19,0.19,0.19,0.19,300,20191115
538423,ALPS MOTOR,0.21,0.23,0.21,0.23,7304,20191115
538432,DIVINUS,26.7,26.8,26.4,26.8,21005,20191115
538446,MONEYBOXX,77.6,77.6,77,77.6,7330,20191115
538452,QUASAR,9.51,9.51,9.51,9.51,1000,20191115
538464,TPROJECT,0.38,0.38,0.38,0.38,626,20191115
538476,CTL,3.4,3.4,3.4,3.4,141,20191115
538496,TARINI,8.13,8.13,8.13,8.13,3000,20191115
538521,CROWNTOURS,20,20,19.6,19.95,5600,20191115
538539,JTAPARIA,0.19,0.19,0.19,0.19,27,20191115
538542,GOLDCOINHF,6.5,6.5,6.5,6.5,301,20191115
538557,SAIBABA,1.97,2,1.94,2,6951,20191115
538562,SKIPPER,53.65,53.65,52.1,53.05,1917,20191115
538566,APOLLOTRI,285,285,280.15,280.9,45400,20191115
538567,GULFOIL LUB,887,887,852.9,870.5,446,20191115
538598,VISHAL,325,325,325,325,10,20191115
538607,TOYAMIND,1.22,1.22,1.19,1.19,29074,20191115
538608,DWITIYA,2.55,2.55,2.55,2.55,15,20191115
538610,UNISON,52.15,52.15,52,52,16000,20191115
538611,RTFL,22,22,22,22,2500,20191115
538634,VRL,26.85,28.05,26.85,27,442,20191115
538635,SNOWMAN,37.35,37.8,36.2,36.75,11563,20191115
538646,QGO,17.65,17.65,17.65,17.65,596,20191115
538653,EML,0.21,0.22,0.21,0.22,117361,20191115
538666,SHARDACROP,276,279,255,256.95,1474,20191115
538683,NETFSENSEX,434.08,434.08,434.08,434.08,1,20191115
538685,SHEMAROO,160,160,150.75,152.45,860,20191115
538706,ULTRACAB,56,59,56,59,418,20191115
538713,ATISHAY,58,58,58,58,1,20191115
538715,DHABRIYA,40.1,44.95,37.4,44.95,378,20191115
538730,PDSMFL,320,320,313,316,826,20191115
538734,CEINSYSTECH,85,85,85,85,200,20191115
538765,JSHL,10.55,10.56,10.3,10.31,445000,20191115
538772,NIYOGIN,56.05,59.95,54.2,59.9,201,20191115
538787,GBFL,1.72,1.72,1.66,1.66,567,20191115
538795,SAPPL,192.2,200.8,175.2,179.5,792,20191115
538812,AANCHALISP,16.7,17.8,16.35,16.75,534718,20191115
538834,MEL,7.42,9.06,7.42,7.99,1845,20191115
538835,INTELLECT,147,147.05,138.9,145.35,60814,20191115
538836,MONTECARLO,244.4,251.8,241.65,246.7,719,20191115
538837,JSTL,19.75,19.75,14.5,17,324,20191115
538860,PANAFIC,0.21,0.21,0.21,0.21,3135,20191115
538882,EMERALD,6.31,6.31,6.31,6.31,1000,20191115
538890,MKEXIM,14.89,14.89,14.4,14.6,1491,20191115
538891,MCLOUD,15.2,16.5,15,15.55,170275,20191115
538896,KANCHI,278.05,287,273.15,278.5,2444,20191115
538902,DHUN TEAIND,209,209,173.85,175.75,84150,20191115
538921,RAFL,198.8,198.8,198.8,198.8,5000,20191115
538922,COSYN,17.5,18.7,17.15,18.3,2350,20191115
538928,KARNAVATI,25,25,25,25,5,20191115
538943,SONAL,42,42,42,42,40,20191115
538961,GENUSPAPER,5.12,5.12,5,5,3023,20191115
538962,MINDACORP,96.3,97.55,93.55,96.6,20678,20191115
538964,MERCURYLAB,254,267,254,267,24,20191115
538965,CONCORD,18.85,18.85,18,18,42,20191115
538987,TALBROSENG,96.85,96.85,92.1,95.5,406,20191115
539006,PTCIL,379,387.5,379,385,88,20191115
539009,GBLIL,1.45,1.45,1.45,1.45,1,20191115
539015,ORTEL,0.6,0.6,0.58,0.58,6923,20191115
539016,NEIL,19.7,19.7,18.8,19.6,22,20191115
539017,ASHFL,70.9,70.95,68.95,70.1,4709,20191115
539018,BEEKAY,250,253.75,243.1,249,252,20191115
539026,SSPNFIN,85,87.1,84.9,84.9,28000,20191115
539031,SETFBSE100,123.75,123.75,123.16,123.16,100,20191115
539032,FRASER,15.75,15.75,14.81,14.91,179787,20191115
539040,TTIL,1.04,1.04,1.04,1.04,2750,20191115
539041,SVPHOUSING,14.4,14.4,14.4,14.4,2500,20191115
539042,AGIIL,57.3,57.3,57.3,57.3,100,20191115
539043,BKMINDST,0.7,0.74,0.68,0.74,8952,20191115
539044,MANAKSTELTD,9.41,10.96,9.41,10,61,20191115
539046,MNKCMILTD,4.02,4.02,4.02,4.02,550,20191115
539056,ADLABS,4.07,4.07,3.69,3.69,90775,20191115
539083,INOXWIND,33.25,33.5,32.6,33.05,22814,20191115
539096,AANANDALAK,2.01,2.01,2.01,2.01,200,20191115
539097,YOGYA,24.5,24.5,24.5,24.5,4000,20191115
539113,PML,1120.2,1139.4,1100,1110,199,20191115
539118,VRLLOG,265,265,255.1,262.8,2861,20191115
539122,BODHTREE,42,42.9,40.3,41.05,15471,20191115
539123,VBIND,1.14,1.14,1.09,1.09,7553,20191115
539126,MEP,34.35,34.35,32.7,32.95,5432,20191115
539131,CLLIMITED,4.4,4.4,4.4,4.4,611,20191115
539141,UFO,128.25,140.1,128.25,132.05,5255,20191115
539143,PANTH,142.8,145,141,144.85,136968,20191115
539148,SHIVALIK,231.6,236,211.3,217.45,3310,20191115
539150,PNCINFRA,184.9,197,183.25,187.95,24123,20191115
539151,ARFIN,54.05,61,54.05,55.1,2733,20191115
539175,INDRAIND,9.15,9.15,9.15,9.15,10,20191115
539176,HAWAENG,20.3,22.4,20.3,20.3,410,20191115
539177,AIIL,41.2,41.2,41.2,41.2,324,20191115
539195,POEL,28.3,32.25,28.3,28.6,261,20191115
539196,AEL,12.74,12.74,11.05,11.11,590,20191115
539197,DEVHARI,2.7,2.7,2.7,2.7,40,20191115
539201,SATIA,86.25,87.5,83.5,85.45,9015,20191115
539207,MANPASAND,7.23,7.23,7.23,7.23,27047,20191115
539219,MUL,324.35,326.7,324.35,326.35,118324,20191115
539221,SPORTKING,308.75,308.75,308.75,308.75,22,20191115
539225,JIYAECO,36.95,36.95,34.5,34.75,53841,20191115
539226,RUDRA,113.95,113.95,104.5,110.9,13043,20191115
539227,LOYAL,26.25,26.25,26,26.15,800,20191115
539228,GGPL,77.65,83,65.3,67.85,9743,20191115
539251,BALKRISHNA,16.95,16.95,16.95,16.95,91,20191115
539252,SCFL,2.8,2.95,2.7,2.95,1500,20191115
539254,ADANITRANS,270.4,274.3,266.45,268.95,19272,20191115
539255,STARDELTA,104,104,104,104,10,20191115
539268,SYNGENE,322.75,325,317,319.35,9287,20191115
539274,BLFL,3.19,3.19,3.19,3.19,4000,20191115
539275,MSL,50.05,52.5,47.5,52.5,10440,20191115
539276,KAYA,384.25,385.5,365.95,370.9,782,20191115
539287,ORTINLAABS,9.6,9.85,9.41,9.41,5187,20191115
539288,AVI,5.85,5.85,5.85,5.85,50,20191115
539289,MJCO,405,414,402,409.25,1248,20191115
539290,BINDALAGRO,9.2,10.6,9.2,10.21,2796,20191115
539300,AKSPINTEX,16.06,16.06,14.54,14.55,422,20191115
539301,ARVSMART,97.1,98,93.55,94.35,3306,20191115
539302,POWERMECH,677.8,691.2,665.4,669.25,132,20191115
539309,RAMASTEEL,45.8,45.8,45.8,45.8,3,20191115
539310,TISL,4.05,4.1,3.88,4.08,1223617,20191115
539331,VETO,47.4,48.6,46.75,46.95,2844,20191115
539332,NAVKARCORP,35.85,36,33.25,33.65,18978,20191115
539334,SHREEPUSHK,96.1,97.05,94.9,96.15,2102,20191115
539336,GUJGAS,197.3,197.45,193.2,193.6,21495,20191115
539346,SADBHIN,38.75,40.5,38.75,40.1,4,20191115
539351,PRABHAT,87.5,88.8,87.25,88.2,2378,20191115
539352,PBFL,0.75,0.75,0.75,0.75,70000,20191115
539353,SALAUTO,156.05,164.95,156.05,163.95,485,20191115
539354,POLYSPIN,59.8,59.85,56.25,59.85,1827,20191115
539359,PRITIKAUTO,86.5,86.55,80.7,81.85,1656,20191115
539363,SKC,11.53,11.54,11.47,11.47,3309,20191115
539391,ACME,6.69,6.69,6.69,6.69,25,20191115
539398,VISHALBL,25.5,25.5,25.2,25.4,23625,20191115
539399,BELLACASA,113,113.5,102.7,112.3,1969,20191115
539402,VAL,13.5,13.5,13.5,13.5,4000,20191115
539404,SATIN,226,227.1,219.45,221.9,1429,20191115
539407,GENCON,68,68.05,60,63.3,8060,20191115
539428,TEJNAKSH,50,50,50,50,1,20191115
539436,COFFEEDAY,45.85,45.85,45.55,45.85,273442,20191115
539437,IDFCFIRSTB,41.9,42.5,41.7,42.2,499946,20191115
539447,BEARDSELL,10,10.04,9.8,9.82,2200,20191115
539448,INDIGO,1516.15,1517,1457.1,1464.85,85333,20191115
539450,SHK,120,121,116.4,117.2,671,20191115
539455,ARYAVAN,25.35,25.4,25.25,25.4,1162,20191115
539469,PANORAMA,29.6,29.6,29.6,29.6,579,20191115
539480,LICNETFN50,125.57,125.57,123.07,123.6,48,20191115
539516,HDFCNIFETF,1257.01,1257.73,1257.01,1257.73,14,20191115
539517,SXETF,4265,4280.4,4263.42,4263.42,9,20191115
539518,UDAYJEW,81,81,73.3,80.45,1513,20191115
539519,MAYUKH,10.8,10.83,10.8,10.83,1176,20191115
539520,SHAILJA,10.22,10.22,10.22,10.22,30,20191115
539523,ALKEM,2040.35,2075,2037.7,2055.35,1730,20191115
539524,LALPATHLAB,1600,1638.9,1552.6,1592.35,8239,20191115
539526,SCTL,29.5,29.5,27,27,6102,20191115
539528,AAYUSH,21.5,22.25,21.5,21.55,515,20191115
539542,LUXIND,1345,1352.55,1308.2,1317.75,2455,20191115
539551,NH,307,307.7,290.3,294.4,27465,20191115
539562,AARNAV,42,42,42,42,440,20191115
539593,SHIVA,2.42,2.42,2.42,2.42,1,20191115
539594,MISHTANN,26.95,26.95,26.95,26.95,1835,20191115
539597,JSLHISAR,69.9,70.95,68.2,68.85,21266,20191115
539620,AINFRA,13.52,13.52,13.52,13.52,1038,20191115
539621,BCLENTERPR,12.35,12.35,12.35,12.35,33,20191115
539636,PRECAM,32.4,35.95,31.25,35.95,21366,20191115
539658,TEAMLEASE,2451.65,2491.05,2426,2451.85,815,20191115
539660,BESTAGRO,269.15,269.4,265,269.35,66266,20191115
539678,QUICKHEAL,131.95,133.2,129.1,129.75,10402,20191115
539679,KAPILRAJ,4.07,4.07,4.07,4.07,9500,20191115
539682,SESL,17.8,17.8,17.8,17.8,10000,20191115
539686,KPEL,141.4,148.7,141.4,148.7,2013,20191115
539725,GOKULAGRO,12.55,13.69,12.55,13.49,1486,20191115
539730,FREDUN,239,249.4,239,247,332,20191115
539742,SIMBHALS,6.7,6.95,6.55,6.55,4521,20191115
539770,DARJEELING,102.2,102.9,100.15,101.3,14917,20191115
539785,PDMJEPAPER,15,15.15,14.7,14.95,2747,20191115
539787,HCG,108.6,114.05,108.6,114.05,157,20191115
539798,UMIYA,8.79,8.8,8.48,8.8,10462,20191115
539799,BHARATWIRE,31,31,29.4,30.25,175,20191115
539800,CHDCHEM,41.5,43,40,40.65,7213,20191115
539807,INFIBEAM,45.05,45.6,44.5,44.9,197688,20191115
539814,RADHEY,20,20.7,20,20.55,6496,20191115
539841,LANCER,36,38,33,37.7,5623,20191115
539844,EQUITAS,84.75,87.3,84.35,86.2,343711,20191115
539861,SKIL,5.55,5.89,5.55,5.89,1025,20191115
539871,THYROCARE,581,581,558.2,560.8,2373,20191115
539872,BAJAJHCARE,178,182.9,170,181.8,117555,20191115
539874,UJJIVAN,277.4,282.45,273.1,279.7,89366,20191115
539876,CROMPTON,261,262.75,259.25,260.25,32175,20191115
539883,PILANIINVS,1900,1900,1770,1780,2093,20191115
539884,DARSHANORNA,51.4,51.4,48.95,50,2737,20191115
539889,PARAGMILK,129.1,130.1,125.5,126.75,221711,20191115
539894,MADHAVIPL,221.9,221.9,203,205.55,200,20191115
539910,KOCL,0.58,0.58,0.58,0.58,10000,20191115
539917,NAGARFERT,4.1,4.49,4.1,4.28,100252,20191115
539938,MIL,45.65,45.65,45.65,45.65,195,20191115
539939,YASHCHEM,93.75,96,92,94.45,4275,20191115
539940,MAXVIL,38.7,38.7,37.85,38,5507,20191115
539945,ICICINV20,57.1,57.1,56.1,56.36,12,20191115
539956,TAALENT,175.35,190,175.35,180.25,1514,20191115
539957,MGL,1039.75,1040,996.55,1002.2,48821,20191115
539962,QFSL,0.19,0.19,0.19,0.19,5555,20191115
539963,ZEAL,72.15,90.1,72.15,90.1,929,20191115
539978,QUESS,582.95,592.7,546.4,551.8,27408,20191115
539979,DIGJAMLTD,0.93,0.93,0.88,0.93,192,20191115
539980,ICICIMCAP,65.5,66,64.5,65.37,51,20191115
539981,MAXINDIA,72,77.4,70.65,75.25,416406,20191115
539982,ASYL,17.1,18.7,17.1,18.7,101,20191115
539984,HUIL,636,687,636,677.4,38,20191115
539986,COMSYN,47.25,49.9,47,47,1875,20191115
539992,LLOYDSTEEL,0.5,0.52,0.48,0.49,637733,20191115
540005,LTI,1640,1697.7,1638.1,1689.85,46718,20191115
540006,EASTWEST,78,89.5,75,77.6,7606,20191115
540008,BSLSENETFG,374.98,374.98,374.98,374.98,47,20191115
540015,AXISHB31GP,10.79,10.79,10.79,10.79,37500,20191115
540023,COLORCHIPS,25.15,25.15,25.15,25.15,1,20191115
540024,ASHARI,13.8,15.2,13.8,15.1,2409,20191115
540025,ADVENZYMES,168,169.45,166.05,166.55,13268,20191115
540027,PTIL,320,323.5,315.15,318.65,10501,20191115
540047,DBL,400,407.25,379.8,397.95,31060,20191115
540048,SPAL,216.05,216.8,200,209,5504,20191115
540061,BIGBLOC,24.5,25.5,24.25,25.45,201,20191115
540064,FRETAIL,362,362,323.55,330.65,51527,20191115
540065,RBLBANK,322,329.35,316.2,317.8,614306,20191115
540073,BLS,65.05,65.05,57.6,61,21033,20191115
540078,MITSU,195,195,195,195,7200,20191115
540080,NARAYANI,23.15,25.55,23.15,25.55,1767,20191115
540083,TVVISION,1.47,1.47,1.47,1.47,501,20191115
540108,TAHL,60.2,68.25,60,66.15,16429,20191115
540115,LTTS,1417.35,1431.9,1405,1422.8,6341,20191115
540124,GNA,262.1,281,262.1,271.65,18278,20191115
540133,ICICIPRULI,527.2,527.2,520,522.15,712322,20191115
540134,IISL,14.45,14.45,14.35,14.35,85646,20191115
540136,HPL,44,44,41.15,41.5,4924,20191115
540143,SAGARSOFT,45.35,47.3,44.05,47,2379,20191115
540144,DRA,9.8,10,9.8,10,7500,20191115
540145,VALIANTORG,1431,1470.05,1430.3,1445,1350,20191115
540146,ACML,23,23,23,23,70000,20191115
540153,ENDURANCE,1050.05,1085.55,1033.65,1072.05,684,20191115
540168,SUPRAP,18.1,18.1,18.1,18.1,200,20191115
540173,PNBHOUSING,545,547.5,525.1,529.95,20359,20191115
540175,REGENCY,29,29,24.6,28.5,14129,20191115
540180,VBL,729.45,732.6,702,706.65,14776,20191115
540192,LKPSEC,7.28,7.36,7.28,7.28,5555,20191115
540198,OSIAJEE,34.2,34.2,33.5,33.75,16651,20191115
540203,SFL,1274.25,1313.65,1262,1304.9,416,20191115
540204,NIDL,17.25,17.25,17.25,17.25,954,20191115
540210,TMRVL,17.35,17.35,17.15,17.15,849,20191115
540211,SIFL,14.2,14.2,14.2,14.2,10,20191115
540212,TCIEXP,755.75,759,755.75,757.2,782,20191115
540222,LAURUSLABS,354.3,355.8,337.3,341.8,6265,20191115
540243,NEWLIGHT,33.45,36.95,33.45,36.65,17806,20191115
540253,SNTCL,8.22,8.22,8.22,8.22,10,20191115
540267,FLORACORP,7.88,7.88,7.88,7.88,22,20191115
540268,DHANVARSHA,70,73.15,60.2,71.85,78917,20191115
540269,SKL,4.59,4.59,4.59,4.59,10000,20191115
540293,PRICOLLTD,36.5,36.85,34,34.2,25563,20191115
540311,JITFINFRA,6.7,6.7,6.4,6.68,420,20191115
540358,RMC,24.5,24.5,20.8,20.8,56000,20191115
540360,LLFICL,110.65,112.9,108.3,111.75,33902,20191115
540361,DANUBE,8.88,9.42,8.88,9.42,1507,20191115
540366,RADIOCITY,29.35,29.75,29.2,29.65,1491,20191115
540376,DMART,1926,1934,1850,1869.05,75638,20191115
540386,ONTIC,9.4,9.4,9.4,9.4,15,20191115
540395,CHEMCRUX,102,102,98.6,99.05,8000,20191115
540396,MANOMAY,34.4,34.4,34.4,34.4,4000,20191115
540403,CLEDUCATE,74.5,78.9,73.3,77.7,765,20191115
540404,PRIME,115.5,136,115.5,136,6000,20191115
540405,OCEANIC,50.1,50.1,50.1,50.1,3000,20191115
540425,SHANKARA,330.8,341.3,327,328.95,13953,20191115
540426,RELSTRUCT,5.15,5.15,5.15,5.15,6000,20191115
540492,PGL,18.9,18.9,18.9,18.9,5000,20191115
540497,SCHAND,72.2,75,70,70.75,2498,20191115
540519,MEERA,140,140,140,140,1000,20191115
540526,IRBINVIT,52.5,52.89,52.3,52.31,20000,20191115
540530,HUDCO,43.6,44.25,42.9,43.2,360467,20191115
540544,PSPPROJECT,548.8,560,521,527.55,1165,20191115
540545,BGJL,28,28,28,28,6900,20191115
540552,AXISAEGPG,11.35,11.35,11.35,11.35,13000,20191115
540565,INDIGRID,94.87,94.88,94.36,94.36,42525,20191115
540570,SFIVL,10.05,10.05,10.05,10.05,490,20191115
540575,STARCEMENT,99.95,102,97.05,99.75,21430,20191115
540594,HEOF1126RD,8.83,8.83,8.83,8.83,10000,20191115
540595,TEJASNET,68.4,69,64.7,67.75,21500,20191115
540596,ERIS,417.5,424.2,407.65,410.15,1956328,20191115
540602,GTPL,66,66.15,65.3,65.3,1510,20191115
540611,AUBANK,825,826.2,786.8,800.65,59220,20191115
540612,ICICILOVOL,91.5,95,91.5,92.25,4,20191115
540615,7NR,178,179.75,177.8,179.65,322678,20191115
540642,SALASAR,117.7,121,110.6,116.95,1667,20191115
540648,PALASHSEC,26.25,26.25,26.25,26.25,38,20191115
540649,AVADHSUGAR,252.65,252.65,242.6,246.45,10419,20191115
540650,MAGADHSUGAR,98.1,98.1,98.1,98.1,275,20191115
540652,CTCL,15.75,15.75,15.75,15.75,6000,20191115
540653,SINTEXPLAST,1.16,1.21,1.11,1.17,12835850,20191115
540669,UTINEXT50,294.9,294.9,294.9,294.9,1,20191115
540673,SIS,918.95,928.3,915,923.75,484,20191115
540678,COCHINSHIP,409.9,410,402,403.95,6648,20191115
540679,SMSLIFE,290,290,277.35,277.6,352,20191115
540680,KIOCL,119,122.5,119,119.45,3980,20191115
540686,SMRUTHIORG,138,138,132,134,81,20191115
540691,ABCAPITAL,80.6,82.5,79.75,81.45,211385,20191115
540692,APEX,330.75,336.75,307,314.05,101583,20191115
540693,SHISHIND,41.5,41.5,41.5,41.5,4000,20191115
540694,ANG,40.5,40.5,40,40,3200,20191115
540695,DWL,76,76,76,76,3000,20191115
540696,KCDGROUP,21.4,21.4,21.4,21.4,200,20191115
540697,AMFL,18.1,18.25,18,18.25,56000,20191115
540699,DIXON,3270,3375.9,3251.6,3277.7,5882,20191115
540700,BRNL,60.35,60.35,60.35,60.35,2,20191115
540701,DCAL,123.7,124.35,120,121.35,17510,20191115
540702,LASA,18.65,18.9,18.25,18.35,2213,20191115
540704,MATRIMONY,472,549,472,494,2455,20191115
540709,RELHOME,5.15,5.15,5.15,5.15,8174,20191115
540710,CAPACITE,202,203.35,196,197.05,8544,20191115
540715,SAGAR,6.85,8.1,6.85,7.3,9000,20191115
540716,ICICIGI,1374,1394.4,1370.4,1379.15,20194,20191115
540719,SBILIFE,1009.95,1025.55,996.5,1002.1,35252,20191115
540724,DIAMONDYD,907.3,925.8,907.3,914.7,268,20191115
540728,SAYAJIIND,132.75,132.75,128,130,211,20191115
540729,VANTABIO,140,140.05,140,140.05,1500,20191115
540730,MEHAI,148.5,152.25,137.8,144.6,20235,20191115
540735,IRIS,21.5,22,21,22,28000,20191115
540736,SIDDH,14.75,14.75,14.75,14.75,4000,20191115
540737,SGRL,84.9,88.7,84.9,85.7,27000,20191115
540738,STL,43,43,43,43,6000,20191115
540743,GODREJAGRO,472.6,474.75,468.45,469.65,4283,20191115
540744,MESCON,6.18,6.18,6.18,6.18,1765,20191115
540749,MASFIN,720,725,715.55,719,341,20191115
540750,IEX,142.8,143.5,141.6,142.8,2964,20191115
540755,GICRE,270,274,256.7,258,57832,20191115
540757,SCPL,137.95,137.95,130.4,134.35,14400,20191115
540762,TIINDIA,446.75,451,445.4,449,1038,20191115
540767,RNAM,361,369,354.45,357.95,217257,20191115
540768,MAHLOG,401,404.5,395,396.05,769,20191115
540769,NIACL,163,165,156.3,158.25,95260,20191115
540775,KHADIM,209.85,215.2,198,209.5,1128,20191115
540776,5PAISA,155,162.75,155,156.5,391,20191115
540777,HDFCLIFE,587.8,588.4,576,577.65,126647,20191115
540782,SBRANDS,12.83,12.83,12.83,12.83,1000,20191115
540786,SHARIKA,28.5,28.55,28.5,28.55,9000,20191115
540787,ICICIB22,34.91,35.14,34.79,34.83,24179,20191115
540789,DNAMEDIA,0.35,0.35,0.35,0.35,98,20191115
540793,HHOF1140RG,8.44,8.63,8.44,8.63,29000,20191115
540794,HHOF1140RD,8.21,8.35,8.21,8.35,19600,20191115
540795,DYNAMIC,36,36.5,36,36.5,9000,20191115
540797,SHALBY,105.7,110,95.3,98.35,11671,20191115
540798,FSC,493.9,501.9,484.8,499.65,967,20191115
540799,DACEFRG,9.6,9.6,9.5,9.51,10553,20191115
540800,DACEFRDP,8.6,9.4,8.6,8.92,5210,20191115
540809,MRCEXIM,5.65,5.66,5.64,5.65,112000,20191115
540821,SADHNA,12.9,13.09,12.9,13.09,350,20191115
540822,SANTOSHIND,326.45,326.45,326.45,326.45,200,20191115
540824,ASTRON,41.75,41.75,38.6,38.75,249490,20191115
540861,IPRU3018,9,9.02,9,9,4825,20191115
540862,IPRU3019,8.01,8.01,8.01,8.01,700,20191115
540879,APOLLO,76.25,77.5,70.5,71.25,5103,20191115
540900,NEWGEN,191.35,195.05,188,189.4,2549,20191115
540901,PRAXIS,61.3,66,61.3,62.5,182,20191115
540902,AMBER,980,989.1,972.5,974.55,579,20191115
540903,CRPRISK,30,30,30,30,2000,20191115
540904,TIRUFOAM,44,44,44,44,200,20191115
540923,AML,2.46,2.46,2.46,2.46,6000,20191115
540935,GALAXYSURF,1526.75,1554.85,1521.1,1546.4,2403,20191115
540937,MEDICO,87.75,87.75,87.75,87.75,14400,20191115
540938,GUJHYSPIN,4.45,4.45,4.1,4.25,170000,20191115
540947,IPRU3034,8.5,8.5,8.5,8.5,2500,20191115
540954,IWP,40,50.95,40,46.5,23571,20191115
540955,TDSL,20.65,20.65,20.65,20.65,9000,20191115
540961,SHIVAMILLS,32,34,31,31.4,500,20191115
540975,ASTERDM,154.15,158.4,143,148.6,18022,20191115
540980,YSL,8600.1,8977.5,8600.1,8977.5,26,20191115
541005,KANCOTEA,31.65,31.65,31.65,31.65,178,20191115
541019,HGINFRA,249.35,271.2,246.1,254.2,45879,20191115
541083,INFLAME,111,117.8,111,112.85,6000,20191115
541092,ABSLRIF6RG,7.6,7.6,7.6,7.6,1500,20191115
541096,BPLPHARMA,170,175,170,175,82,20191115
541097,LIQUIDETF,999.99,999.99,999.99,999.99,25,20191115
541143,BDL,340,344,332.25,333.25,3936,20191115
541144,ACTIVE,15,15,14,14,4000,20191115
541153,BANDHANBNK,564.45,569.2,556.25,559.8,720696,20191115
541154,HAL,811.05,817.1,803.5,804.75,1092,20191115
541161,KARDA,149.4,160.3,149.35,150.15,5802,20191115
541163,SANDHAR,242.85,243,239.8,240.9,70,20191115
541178,BENARA,13.7,14.85,13.7,14.85,36000,20191115
541179,ISEC,316.9,317,311.2,314.1,6221,20191115
541195,MIDHANI,171.7,173.8,167.15,169.1,42969,20191115
541206,OBCL,41.5,42.55,41.35,42.3,58000,20191115
541228,TRL,5,5,5,5,16000,20191115
541233,LEMONTREE,60.95,61,59.1,59.35,14317,20191115
541256,IPRU3081,9.05,9.05,8.85,8.85,8000,20191115
541269,CHEMFABALKA,175,175,167.05,170,520,20191115
541301,ORIENTELEC,189.85,190.3,186.5,187.9,4202,20191115
541302,DHRUV,33.75,33.75,33.75,33.75,2000,20191115
541303,AKSHAR,10,10,10,10,6000,20191115
541304,INDOUS,74,78.5,70.1,78.5,8750,20191115
541309,IPRU3095,8.2,8.2,8.2,8.2,500,20191115
541336,INDOSTAR,183,183.3,179,180,3585,20191115
541347,PARVATI,1.9,1.99,1.9,1.9,263,20191115
541353,INNOVATORS,30.2,34,30.2,32.1,8000,20191115
541400,ZIMLAB,78.4,81.95,76.45,77.25,318,20191115
541403,DOLLAR,160,162.8,157,157.9,1257,20191115
541450,ADANIGREEN,96.4,96.7,94.5,95.5,207282,20191115
541540,SOLARA,421.15,441,420.85,438.05,905,20191115
541545,TALWGYM,4.94,4.94,4.94,4.94,598,20191115
541546,GAYAHWS,0.28,0.28,0.26,0.26,84,20191115
541556,RITES,293.5,298.25,286.6,295.1,45463,20191115
541557,FINEORG,1935,1970,1900,1944.55,2993,20191115
541578,VARROC,458.9,458.9,445,447,2020,20191115
541700,TCNSBRANDS,689.05,694.45,680,687.3,579,20191115
541701,SUPERSHAKT,321,331,321,330.1,8700,20191115
541702,ASHNI,2.05,2.05,2.05,2.05,100,20191115
541725,IDFCEOS6RG,9,10.7,9,9.15,22,20191115
541729,HDFCAMC,3629,3639.65,3482.75,3497.35,62323,20191115
541741,TINNATFL,18,18.36,18,18.36,10,20191115
541744,TVF2G,8.31,8.31,8.31,8.31,3000,20191115
541770,CREDITACC,759.95,786,730,773,12366,20191115
541771,AMINTAN,1,1,1,1,7574,20191115
541809,ICICINXT50,28.5,28.5,28.07,28.24,6,20191115
541890,SPACEINCUBA,0.39,0.39,0.37,0.38,6976,20191115
541956,IRCON,402.6,417.95,402.6,407.9,11624,20191115
541972,SETFSN50,324,333,315.07,315.07,422,20191115
541973,MACH,86.9,92,86.9,91,10500,20191115
541974,MANORAMA,346,346,338,338.5,12000,20191115
541988,AAVAS,1621,1645.6,1600.95,1610.45,2311,20191115
542011,GRSE,218.95,227.8,216.8,222.8,51876,20191115
542012,AAL,58,58,58,58,22000,20191115
542013,DOLFIN,45,47.5,45,46.3,8000,20191115
542019,SHUBHAM,83,83,83,83,13500,20191115
542057,BCPL,39.75,41.2,39.75,40.9,112000,20191115
542066,ADANIGAS,147.45,148.9,146.2,146.45,38574,20191115
542117,NETRIPPLES,12.02,12.02,12.02,12.02,70,20191115
542123,PHOSPHATE,61,61,61,61,4,20191115
542131,MAN50ETF,121,125.63,120.4,120.8,6184,20191115
542141,TECHNOE,270,270.15,265.35,266.15,4161,20191115
542156,IPRU3218,9.92,9.92,9.92,9.92,9000,20191115
542216,DALBHARAT,830.65,838.5,827,829.45,2158,20191115
542230,ABSLNN50ET,285,285,282.94,282.94,2,20191115
542231,NILASPACES,1.37,1.37,1.31,1.31,16387,20191115
542233,TREJHARA,14.65,14.65,14.6,14.6,123,20191115
542248,DECCAN,75.25,76.8,75.25,76.8,3600,20191115
542285,AXITA,89,89,85,87,16000,20191115
542323,KPIGLOBAL,38.75,44.45,38.75,44.45,44800,20191115
542333,CESCVENTURE,307,313.5,300.4,305.4,638,20191115
542337,SPENCER,68.05,69,66.95,67.7,19009,20191115
542351,GLOSTERLTD,671,671,635.05,643,406,20191115
542383,RITCO,60.2,60.2,60.2,60.2,8000,20191115
542399,CHALET,333,341.3,329.9,338,2270,20191115
542446,JONJUA,41.25,41.9,40,40.6,135200,20191115
542460,ANUP,499.9,499.9,484,488.7,1903,20191115
542477,GLEAM,3.64,3.64,3.64,3.64,20000,20191115
542484,ARVINDFASN,388.05,388.05,360,365.15,4545,20191115
542579,AGOL,27.05,27.05,27.05,27.05,152000,20191115
542592,HBEL,132,132,132,132,1000,20191115
542597,MSTC,154.9,164.45,152,159.45,120249,20191115
542602,EMBASSY,419.99,422,418.5,418.5,7000,20191115
542628,NSL,29,29,29,29,3000,20191115
542641,CKFSL,0.57,0.57,0.55,0.55,12206,20191115
542649,RVNL,24.15,24.65,24.1,24.55,640615,20191115
542650,METROPOLIS,1399.8,1420,1364.8,1372.7,2502,20191115
542651,KPITTECH,89.1,95.5,89,94.65,6179,20191115
542652,POLYCAB,909.95,938,895.05,897.35,30250,20191115
542655,VIKASMCORP,4.13,4.13,3.78,3.95,2878,20191115
542665,NEOGEN,372,378,361,366.2,2065,20191115
542668,EVANS,175.95,182.1,175.95,182.1,2500,20191115
542670,ARTEMISELC,141,143,141,142.9,11000,20191115
542677,MAHESH,14,15,14,15,605,20191115
542678,CHCL,15.65,16.3,15.65,16.3,40000,20191115
542682,HARISH,35.7,39.3,35.7,39.3,282,20191115
542683,SUICH,18.9,18.9,18.9,18.9,1600,20191115
542684,PPL,78.85,78.9,78,78.85,4613,20191115
542724,EARUM,61.4,61.4,61.4,61.4,3000,20191115
542725,SBC,25.65,26.15,25.6,26.05,132000,20191115
542726,INDIAMART,1995.05,2000.05,1902,1926.3,4082,20191115
542729,DCMNVL,28,30.3,27.5,29.7,225,20191115
542730,ICICIBANKN,310,314.9,310,312,6,20191115
542752,AFFLE,1688,1693.5,1623,1639.15,17946,20191115
542758,ICICIBANKP,171.9,175,167.1,170.18,28,20191115
542759,SPANDANA,1315.9,1340.45,1293.3,1310.7,6403,20191115
542760,SWSOLAR,480,480,401.2,401.2,5548,20191115
542765,TRANSPACT,132,132,132,132,2000,20191115
542770,ALPHALOGIC,84.9,84.9,84.9,84.9,1600,20191115
542772,IIFLWAM,1230,1230.05,1212,1229.8,204,20191115
542773,IIFLSEC,25.5,26.3,25.1,25.15,1859,20191115
542774,APMFINVEST,10.11,12.9,10.11,11.79,1963,20191115
542801,MISQUITA,37,37,34,34,12000,20191115
542812,FLUOROCHEM,596.25,603,535,544,202756,20191115
542823,RUSSP1C,34.59,34.59,34.59,34.59,3,20191115
542830,IRCTC,919,940,902.4,927.3,313578,20191115
542850,GOBLIN,128,129.25,123,124.3,116000,20191115
542851,GENSOL,83.05,83.05,83.05,83.05,3200,20191115
542852,VISHWARAJ,68,69,66.4,67,2541,20191115
542857,GREENPANEL,46.9,47.85,45,45.7,39915,20191115
542862,SHAHLON,107.5,107.5,102.25,106.25,796,20191115
542863,ABSLBANETF,306.07,306.07,306.07,306.07,16,20191115
555555,ICICISENSX,430,433.16,429.34,430.57,964,20191115
570001,TATAMTRTDVR,78.8,80.75,77.65,78.2,616317,20191115
570002,FELDVR,22.1,22.1,21.9,22.05,731,20191115
570004,JISLBNDVR,9.75,10,9.75,9.76,3214,20191115
580001,STAN CHART,58.75,58.8,55.35,57,1525,20191115
590003,KARUR VY(PS,59.05,59.05,57.6,57.85,29256,20191115
590005,TIDE WATE(PS,5000,5000,4825,4835.55,533,20191115
590006,AMRUTANJAN,451,453,419.1,422.5,12444,20191115
590018,HISARMET(PS,55,55,53.25,53.25,400,20191115
590021,BHARAT RA(PS,6999.95,7000,6567.55,6589.6,1122,20191115
590022,EASTER SI(PS,0.52,0.52,0.52,0.52,80,20191115
590024,FERT CHE(PS,41,41,39.25,39.5,14097,20191115
590025,GINNI FIL(PS,8.22,8.55,8.22,8.22,1021,20191115
590030,SOUTH PET(PS,20.1,20.3,19.6,20.1,4076,20191115
590031,DE NORA,235.85,236.7,230.8,232.6,580,20191115
590041,KAVERI TELE,2.5,2.5,2.38,2.38,600,20191115
590051,SAKSOFT LTD,232.3,232.3,217,225.95,1115,20191115
590056,SALONA COTSP,63,69.35,62.55,69.35,13,20191115
590062,ANDHRA SUGAR,299,299,284.5,286.6,2027,20191115
590065,INDIA MOTOR,610,624,599,599.35,618,20191115
590066,KCP LTD,61.25,62.35,58.45,59.85,13012,20191115
590071,SUNDARAM FIN,1640,1722.75,1640,1678.9,2492,20191115
590072,SUNDARAM BRK,235,238.85,235,237.05,130,20191115
590073,WHEELS INDIA,640.1,646.85,625.95,632.45,206,20191115
590075,LAMBODHARA T,31.25,33.05,31.25,32.95,104,20191115
590078,MAITHAN ALL,437.05,456.3,432.35,449.55,981,20191115
590086,ORISSA MINE,1276,1320.1,1217.5,1228.55,6724,20191115
590095,GOLDBEES,3382.64,3382.64,3350.85,3357.48,667,20191115
590096,LIQUIDBEES,1000,1000.01,999.99,1000,26349,20191115
590097,KOTAKGOLDETF,337,337,335.3,335.3,148,20191115
590098,SBI GOLD ETS,3468.5,3468.5,3422,3426.52,446,20191115
590099,QUANTUM GOLD,1682,1682,1671,1671,217,20191115
590101,UTI GOLD ETF,3386.25,3386.97,3375.39,3375.39,6,20191115
590103,NIFTYBEES,1259.18,1265.1,1257.78,1258.83,465,20191115
590104,JUNIORBEES,293.23,293.85,291.5,292.1,787,20191115
590106,BANKBEES,3145,3179.95,3145,3167.9,800,20191115
590107,KOTAK PSU BK,240,250,240,243.94,1794,20191115
590108,PSUBNKBEES,263.5,272.79,263.5,271.99,168,20191115
590109,SHARIABEES,256.8,256.8,256.8,256.8,5,20191115
590113,HNGSNGBEES,3450,3551,3450,3550,5,20191115
590115,M50 ETF,117.99,117.99,117.79,117.79,15,20191115
590122,ASHIKACR,39.25,39.5,39.05,39.5,88542,20191115
590134,MADRASFERT,19.5,19.7,19.25,19.35,6512,20191115
700087,MUKUND CRPS,5.75,5.75,5.75,5.75,4,20191115
715014,815LTFH2020,105.3,105.3,105.3,105.3,10000,20191115
715027,895LTFHL21,108.3,108.3,108.3,108.3,200,20191115
717502,JSW NCPS,2.47,2.48,2.43,2.44,11812,20191115
717503,ZEE NCPS,5.21,5.32,5.21,5.31,701705,20191115
800252,SGB2016I,3670,3670,3640.01,3640.01,30,20191115
800254,SGBAUG24,3724,3724,3670,3673.62,199,20191115
800265,SGB2016IV,3606.19,3606.19,3606.19,3606.19,10,20191115
800268,SGBMAY25,3587.37,3587.41,3587.37,3587.41,21,20191115
800273,SGBOCT25B,3550.1,3550.1,3550.1,3550.1,7,20191115
800288,SGBOCT26,3600,3655,3600,3622,80,20191115
800302,SGBOCT27,3750,3750,3750,3750,10,20191115
810617,83GUJ2029,109.25,109.25,109.25,109.25,2500,20191115
890144,TATASTEELPP,40.1,41.45,39.95,40.3,15271,20191115
890145,IBVENTUREPP,49.2,55.9,49.2,53.3,61649,20191115
934910,0SIFL18,1938.99,1938.99,1935,1937.96,202,20191115
935016,IIFLHFL202,1002,1003.5,1002,1003.5,140,20191115
935018,IFLHFL2020,1900,1900,1900,1900,5,20191115
935088,12ECL20I,990.5,994.35,990,991,112,20191115
935114,0MFL20L,1761.05,1761.05,1761.05,1761.05,10,20191115
935132,1015STFC21,1049,1050,1049,1049.5,100,20191115
935136,971STFC21,1023,1023,1019,1021.26,46,20191115
935240,0MFL2021K,1726,1726,1726,1726,114,20191115
935321,990IFCI24F,970,975,970,975,325,20191115
935345,0MFL21,1665,1665,1665,1665,461,20191115
935361,1015ECL20,986,986,985,985,35,20191115
935383,849NTPC25,13.53,13.57,13.53,13.56,10105,20191115
935479,0MMFL21,1702,1702,1590,1590,160,20191115
935506,736PFC25,1099.99,1100,1099.99,1100,416,20191115
935514,760PFC35,1197,1197,1197,1197,209,20191115
935540,714REC25,1083,1083,1079.99,1083,400,20191115
935572,732IRFC25,1090,1090,1080,1087.99,210,20191115
935574,753IRFC30,1144,1160,1144,1153.06,969,20191115
935580,739NHAI26,1115,1115,1115,1115,350,20191115
935584,76NHAI31,1186,1198,1186,1196.81,569,20191115
935642,764HUDCO31,1210.5,1210.5,1210,1210,125,20191115
935664,739NHAI31A,1200,1344,1200,1344,37,20191115
935666,769NHAI31,1156.5,1156.5,1156.5,1156.5,850,20191115
935670,739HUDCO31A,1155,1155,1050.6,1050.6,2,20191115
935672,729HUDCO26,1150,1150,1150,1150,1,20191115
935678,735IRFC31,1091.05,1091.05,1091.05,1091.05,1,20191115
935690,764NABARD31,1191.3,1196.99,1191.3,1193.5,3895,20191115
935752,9MMFSL26,1053,1057,1052,1057,512,20191115
935786,957EHFL26,820,835,820,835,16,20191115
935788,10EHFL26,850,850,850,850,220,20191115
935810,925DHFL21B,224,224,224,224,1,20191115
935862,0IBHFL26,1051,1051,1051,1051,3,20191115
935896,960SIFL21,715,880,715,836,100,20191115
935898,10SIFL21,745,745,731.01,731.01,100,20191115
935904,89RHFL20B,325,330,325,328.33,75,20191115
935928,95SEFL20B,1025,1025,1025,1025,250,20191115
935940,975SEFL22B,695,698,695,698,231,20191115
935980,1025KFL22,1000,1000,1000,1000,25,20191115
935990,925SIFL20,999.99,1000,985.03,985.03,35,20191115
935992,0SIFL20,1199.99,1199.99,1199.99,1199.99,600,20191115
935998,0SIFL22,850.1,850.1,835,846.88,276,20191115
936044,800MMFSL27,980,980,980,980,52,20191115
936048,805MMFSL32,938,940,938,938,137,20191115
936050,925SEFL22,720,720,720,720,50,20191115
936064,955SEFL27,690,690,601.1,601.1,525,20191115
936076,0KFL20E,1155.01,1155.01,1155,1155,700,20191115
936132,925ERFL28,800,800,798.8,798.9,49,20191115
936144,9MFL23,1015.1,1015.1,1015,1015,30,20191115
936150,0MFL21A,1070.11,1070.11,1070.11,1070.11,650,20191115
936152,0MFL23,1060,1070,1040,1070,900,20191115
936176,91SEFL21,810,810,810,810,75,20191115
936182,935SEFL23,627.8,715,627.8,715,70,20191115
936206,910DHFL28,150,192,150,171,26,20191115
936222,911JMFCSL23,970,970,970,970,10,20191115
936224,975JMFCSL28,950,955,950,954,374,20191115
936226,934JMFCS28,900,900,900,900,126,20191115
936228,893STFCL23,951,951,951,951,15,20191115
936232,91STFCL21,1000,1000,1000,1000,910,20191115
936234,93STFCL23,965.7,992.98,965.7,975,283,20191115
936242,0EFL21,1010,1010,1010,1010,25,20191115
936244,945EFL21,950,950,937,938,220,20191115
936246,925EFL23,910,910,890,894.88,58,20191115
936248,0EFL23,1010,1010,1010,1010,1,20191115
936250,965EFL23,900,900,890,890,30,20191115
936252,943EFL28,820,820,815,815,50,20191115
936254,985EFL28,843,844,843,844,50,20191115
936270,866ICCL23,750,750,750,750,15,20191115
936278,884ICCL28,670,670,670,670,5,20191115
936286,880TCFSL21,1033.1,1035.5,1033.1,1035.5,61,20191115
936290,890TCFSL23,1055,1062,1054.2,1057.47,1156,20191115
936314,96AHFL21,970.01,971,970,971,45,20191115
936324,912STFCL23,960,960,960,960,100,20191115
936332,970STFCL28,969.1,969.1,969.1,969.1,11,20191115
936334,STFCL21118,1062.05,1062.05,1062.05,1062.05,100,20191115
936356,MFL29NOV18,1085,1085.5,1085,1085.01,150,20191115
936360,10MFL23,1000,1000,995,995,50,20191115
936374,MFL29NOV18D,1049,1049,1025.01,1029.5,72,20191115
936376,10JMFCSL22,1030,1030,1030,1030,100,20191115
936380,101JMFCSL23,1010,1010,1005,1005,170,20191115
936382,967JMFCSL23,956,956,950,950,100,20191115
936388,1020EFL22,930,1009.99,930,1009.99,50,20191115
936392,995EFL24,958,958,921,921,540,20191115
936394,1040EFL24,991,1014.85,991,1014.85,5,20191115
936398,1015EFL29,965,967.9,964.97,967.9,850,20191115
936404,905MMFSL22,1059,1063.49,1059,1062,502,20191115
936408,915MMFSL24,1075,1075,1075,1075,20,20191115
936410,92MMFSL27,1070.01,1070.01,1070.01,1070.01,32,20191115
936412,93MMFSL27,1094,1095,1094,1095,459,20191115
936416,95MMFSL29,1100,1100,1100,1100,10,20191115
936422,981SEFL22,901,901,900,900,50,20191115
936428,1005SEFL24,996.9,996.9,860,950,3,20191115
936452,912STFCL24,1000,1000,1000,1000,20,20191115
936460,97STFCL29,980,980,975,975,46,20191115
936462,0STFCL22A,1012.15,1015,1012.15,1015,1200,20191115
936468,960IIFL22,1000,1000,971.05,971.05,125,20191115
936472,975IIFL24,945,945,931,931,14,20191115
936474,1020IIFL24,960.05,960.05,960.05,960.05,23,20191115
936480,935MFL22,965.2,986,965.15,985.39,231,20191115
936488,0MFL22,1010.01,1010.01,1010.01,1010.01,20,20191115
936494,1075ICFL21,920,923,920,923,28,20191115
936496,0ICFL21A,899.99,899.99,899.99,899.99,40,20191115
936512,91LTFL22,1075,1075,1066.06,1073,180,20191115
936514,0LTFL22,1025,1030,1025,1029.31,440,20191115
936520,925LTFL24,1115,1115,1110,1110,39,20191115
936524,889LTFL24,1052,1052,1050,1050,13,20191115
936532,898LTFL29,1072,1072,1072,1072,205,20191115
936536,950MFL22A,990,990,990,990,60,20191115
936540,950MFL21A,1040.01,1040.01,1040.01,1040.01,40,20191115
936544,10MFL24,1030,1030,1030,1030,1,20191115
936566,866LTFL24,1021.05,1025,1021.05,1025,421,20191115
936578,87LTFL27,1055,1064,1055,1064,20,20191115
936582,0MMFL20A,1043,1043,1043,1043,900,20191115
936594,0SCUF21,1025,1025.25,1020,1025,362,20191115
936596,965SCUF22,1019.7,1019.7,1019.7,1019.7,40,20191115
936604,935SCUF24,1000,1000,1000,1000,49,20191115
936640,95MHIL22,950,950,950,950,75,20191115
936642,975MHIL24,922.56,922.56,922.52,922.52,50,20191115
936662,1005SIFL22,910,910,910,910,7,20191115
936666,0SIFL22A,900.1,900.1,900.1,900.1,102,20191115
936668,1025SIFL24,992,992,992,992,5,20191115
936670,1075SIFL24,900,900,900,900,25,20191115
936694,0SFL24,705,705,705,705,10,20191115
936706,1050JMFPL24,1000,1000,1000,1000,40,20191115
936710,0EFL21A,950,1000,950,1000,14,20191115
936716,995EFL24A,949,949,949,949,10,20191115
936718,104EFL24,925,984,925,984,92,20191115
936728,95MFL22,980,980,960.05,974.42,239,20191115
936730,975MFL24AA,1000,1000,1000,1000,15,20191115
936732,95MFL21A,1012,1012,1012,1012,10,20191115
936734,975MFL22AA,1000.01,1000.01,995,996.5,100,20191115
936740,0MFL22AA,1010,1010,1010,1010,50,20191115
936780,912STF23,1001.85,1001.85,1001.85,1001.85,60,20191115
936784,931STF26,995,995,995,995,20,20191115
936786,93STF22,1018.1,1018.1,1018.1,1018.1,10,20191115
936788,95STF23,1018.5,1018.5,979.99,979.99,80,20191115
936798,0STF26,1000,1000,1000,1000,10,20191115
936806,85TCFS24,1030.1,1030.1,1030,1030.1,105,20191115
936810,865TCFS27,1047.75,1047.75,1047.75,1047.75,100,20191115
936816,0IIFL20,998,998,974,974,100,20191115
936858,10MMFL21,970,970,970,970,30,20191115
936908,BILNCD,31.15,31.22,31.15,31.15,4748,20191115
936920,925MFL20,985,985,935,970.02,33,20191115
936926,925MFL21D,956.75,956.75,956.34,956.34,100,20191115
936930,975MFL24B,1010,1010,1010,1010,125,20191115
936940,0MFL23A,911.05,911.05,911.05,911.05,10,20191115
936947,975MHFL22,930.25,935.02,930.25,935.01,133,20191115
936949,10MHFL22,930,935,930,935,20,20191115
936951,0MHFL22,918.37,918.37,918.37,918.37,20,20191115
936953,1025MHFL24,980,980,970,970,120,20191115
936959,0MHFL26,836.1,850,836.1,850,20,20191115
949438,846REC2028,1202428.1,1202428.1,1202428.1,1202428.1,8,20191115
951695,PNB13FEB15,1054845.1,1054845.1,1054845.1,1054845.1,1,20191115
954339,RFL30JUN16C,100000,100000,100000,100000,80,20191115
955457,95YBLPER,905000,905000,905000,905000,1,20191115
956281,885HDFC99,1060000,1060000,1058389.43,1058389.43,5,20191115
957140,905UBI27,991917.41,991917.41,991917.41,991917.41,1,20191115
957207,975UPPCL25,960000,960000,960000,960000,5,20191115
958409,956SBIPERP,1126307.23,1126307.23,1126307.23,1126307.23,5,20191115
961697,IDFCFBLD1D,9236.06,9236.06,9235.05,9235.06,12,20191115
961703,SBIBIVR,11808,11808,11786,11786,26,20191115
961712,PFCBS2,9760,9800,9760,9785.5,24,20191115
961713,PFCBS3,5300,5300,5299,5300,30,20191115
961714,PFCBS4,9800,9800,9800,9800,1,20191115
961715,PFCBT1S1,5000,5000,5000,5000,10,20191115
961719,IDFCFBLD1I,5101.05,5102.03,5101.05,5102.03,4,20191115
961721,LTINF90122I,1066,1068,1065.05,1066.05,290,20191115
961722,LTINF9122II,1920,1920,1902,1919.87,305,20191115
961727,820NHAI22,1057.21,1060,1056.65,1059.58,902,20191115
961728,830NHAI27,1160,1161,1158,1158.02,1312,20191115
961729,820PFC2022,1058,1062,1055.25,1061.6,625,20191115
961730,830PFC2027,1154,1154,1154,1154,217,20191115
961731,8IRFC230222,1064,1064,1064,1064,300,20191115
961733,HUDCO050322,1106,1106,1106,1106,100,20191115
961734,HUDCO050327,1190.1,1199.05,1190.1,1199.05,101,20191115
961737,870LNT22A,1037,1037,1036,1036,40,20191115
961738,870LNT22B,1827.5,1827.5,1816.19,1825.3,261,20191115
961739,890SREI17A,905,905,905,905,23,20191115
961742,915SREI17B,1150,1150,1150,1150,5,20191115
961743,793REC22,1070,1070,1070,1070,100,20191115
961744,812REC27,1171,1171,1169.75,1169.75,4700,20191115
961745,843IDFCFBLL,5010,5010,5010,5010,5,20191115
961748,722REC22TF,1056,1056,1040,1040,140,20191115
961749,738REC27TF,1099.9,1100,1099.9,1100,665,20191115
961751,736PFC2028,1163.5,1163.5,1163.5,1163.5,225,20191115
961752,719IIFCL23,1098.71,1098.71,1098.71,1098.71,100000,20191115
961754,740IIFCL33,1200,1200,1200,1200,20,20191115
961757,688IRFC2023,1035,1035,1035,1035,84,20191115
961780,862REC33,1270,1270,1270,1270,200,20191115
961784,839HUDCO23,1130,1130,1130,1130,100,20191115
961785,876HUDCO28,1207.99,1208,1207.99,1208,200,20191115
961794,826IIFCL23,1100,1100,1100,1100,30,20191115
961796,863IIFCL28,1170,1170,1170,1170,200,20191115
961798,875IIFCL33,1274.88,1274.88,1265,1265,474,20191115
961804,892PFC33,1306,1306,1306,1306,1,20191115
961810,891NTPC33,1414.9,1414.9,1414.9,1414.9,1,20191115
961814,876HUDCO24,1186.65,1188.57,1186.65,1188.57,250,20191115
961816,901HUDCO34,1402.9,1402.9,1396,1396.3,195,20191115
961819,866IIFCL34B,1350,1350,1350,1350,100,20191115
961822,891IIFCL34,1360,1370,1360,1369.01,125,20191115
961825,850NHAI29,1250,1250,1250,1250,100,20191115
961826,875NHAI29,1277,1277,1275.25,1275.25,110,20191115
961830,865IRFC29,1235.01,1237.01,1235.01,1237.01,101,20191115
961839,880IREDA29,1290,1290,1290,1290,1,20191115
961841,880IREDA34,1340.5,1340.5,1340.5,1340.5,20,20191115
961849,861KPL24,1154,1154,1154,1154,220,20191115
961853,900KPL34,1310.01,1340,1310.01,1334.55,245,20191115
961861,854HUDCO24,1131,1131,1105,1105,2,20191115
961863,898HUDCO29,1300,1300,1260,1272.51,1724,20191115
961869,863REC29,1280,1280,1280,1280,200,20191115
961875,888REC29,1219.8,1219.8,1219.8,1219.8,200,20191115
961881,863IRFC29,1256.07,1256.07,1256.07,1256.07,79425,20191115
961885,888IRFC29,1266,1266,1266,1266,1000,20191115
961897,880IIFCL34,1302.99,1341,1302.99,1340.09,410,20191115
972609,IFCI150910B,9500,9500,9410.26,9500,17,20191115
972654,IFCI010811,20400,20400,20400,20400,10,20191115
972655,IFCI010811B,20500,20500,20500,20500,50,20191115
972656,IFCI010811C,9402.1,9402.1,9402.1,9402.1,20,20191115
972660,IFCI310111A,5203.56,5210,5203.5,5205.8,30,20191115
972661,IFCI310111B,9660.83,9663.81,9660.8,9663.81,28,20191115
972663,IFCI310111D,9400,9400,9400,9400,4,20191115
972704,IFCI121211A,8580.15,8630,8580.15,8600.01,14,20191115
972705,IFCI121211B,4900,4900,4800.12,4825.06,12,20191115
972706,IFCI121211C,8600,8699,8600,8699,2,20191115
972713,IFCI150212A,8871.01,8910,8871.01,8900,30,20191115
972714,IFCI150212B,4915,4915,4915,4915,4,20191115
972715,IFCI150212C,8800,8855,8800,8855,13,20191115
972716,IFCI150212D,4860,4860,4860,4860,13,20191115
972881,825PTCIF21,5100,5100,5100,5100,4,20191115
972885,893PTCIF22A,9300.01,9350,9300.01,9348,22,20191115