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

500002,ABB LTD.,1319.85,1326.6,1306.35,1313.55,7785,20190401
500003,AEGIS LOGIS,204.65,208.45,204,206.65,6150,20190401
500008,AMAR RAJA BA,717.05,732.15,717.05,723.05,21641,20190401
500009,A.SARABHAI,14.5,14.87,13.41,13.53,46296,20190401
500010,HDFC,1979,1979,1937.65,1955.25,707019,20190401
500012,ANDHRA PETRO,55.9,57.8,54.65,56,40089,20190401
500013,ANSAL INFRAS,11.48,11.55,11.2,11.21,25300,20190401
500014,APPLE FINANC,1.6,1.68,1.52,1.68,5920,20190401
500016,ARUNAHTEL,7.75,8.1,7.75,8.1,500,20190401
500020,BOM DYEING,136,139.4,135.65,136.85,235355,20190401
500023,ASIANHOTNR,136,142.95,134,138.95,197,20190401
500024,ASSAMCO,2.03,2.21,2.03,2.15,41044,20190401
500027,ATUL LTD.,3582.7,3597.6,3520,3545.85,1382,20190401
500028,ATV PROJECTS,6.55,6.72,6.25,6.3,4128,20190401
500029,AUTOLITE(I),38.55,38.9,38.05,38.4,876,20190401
500031,BAJAJ ELECT.,564,565,548,551.9,13669,20190401
500032,BAJAJHIND,7.86,8.58,7.86,8.43,398981,20190401
500033,FORCE MOTR,1702.5,1765,1702.5,1733.5,26705,20190401
500034,BAJFINANCE,3027.5,3045,2986.45,3001.55,61794,20190401
500038,BALRAM.CHINI,138,143,137.8,139.6,262482,20190401
500039,BANCO PROD.,153.25,159.8,153.25,157.75,3907,20190401
500040,CENTURY TEXT,933,942.7,921.45,924.8,32772,20190401
500041,BANNARI AMAN,1532,1533.1,1515.05,1519.3,30,20190401
500042,BASF INDIA,1459.3,1489,1432.55,1438.85,1059,20190401
500043,BATA INDIA,1414.4,1420,1383.5,1388.2,49443,20190401
500048,BEML LTD,1018,1026.8,1000,1007.65,74401,20190401
500049,BHARAT ELECT,94,97.5,92.95,95.95,1552149,20190401
500052,BHANSALI ENG,73.5,75.75,73.5,73.95,102188,20190401
500055,TATASTLBSL,30,30.9,30,30.9,52210,20190401
500058,BIHAR SPONGE,0.87,0.87,0.86,0.87,10464,20190401
500059,BINANI IND.,39,39,36.5,38.55,5547,20190401
500060,BIRLACABLE,154.6,161.8,154.6,157.6,16188,20190401
500067,BLUE STAR,689,702.7,680,695.1,262019,20190401
500068,DISA INDIA,6010,6289,5999.95,5999.95,45,20190401
500069,BNK CAPITAL,89.7,89.7,88.55,88.55,327,20190401
500074,BPL LTD.,27.55,28.35,27.4,27.9,45164,20190401
500078,OAL,228.2,233.95,225,228.15,3441,20190401
500083,CENTURY EXT,5.99,6.04,5.85,5.95,11214,20190401
500084,CESC LTD.,721.4,739.75,721.4,725.95,8433,20190401
500085,CHAMBAL FERT,168.05,169.05,165.2,166,12328,20190401
500086,EXIDE IND.,219,220.9,214,215.4,137873,20190401
500087,CIPLA LTD.,515.9,529.5,515.9,525.95,1622297,20190401
500089,DIC INDIA,350,350,350,350,33,20190401
500092,CRISIL LTD,1461.05,1475,1454.7,1460.35,457,20190401
500093,CGPOWER,43.5,43.55,40.45,41.2,4182264,20190401
500096,DABUR (I),409.05,411.45,400.1,401.85,135258,20190401
500097,DALMIASUG,125.7,129.8,124.3,126.4,33421,20190401
500101,ARVIND Ltd,91,93.4,89.85,91.65,252897,20190401
500102,BALARPUR IND,3,3.07,2.97,3.06,2766138,20190401
500103,BHEL,75.6,77.8,74.9,75.9,2194721,20190401
500104,HIND.PETRO,283.5,288.5,279.6,283.8,210230,20190401
500106,IFCI LTD,14.05,14.37,13.91,14.04,333362,20190401
500108,MAHA.TELE,12.14,12.45,12,12.15,253035,20190401
500109,MRPL,74.25,75.15,73.75,74.05,54383,20190401
500110,CHENNAI PET.,272.6,278.4,272.6,274.9,48222,20190401
500111,REL.CAP.,204.5,208.55,201.4,204.95,904269,20190401
500112,STATE BANK,322,327.5,321.2,322.8,1131983,20190401
500113,STEEL AUTH.,54.7,56.55,54.7,55.05,2769900,20190401
500114,TITAN,1143.6,1146.3,1118.05,1121.75,96314,20190401
500116,IDBI BANK L,47.1,47.4,46,46.25,3010395,20190401
500117,DCW LTD.,22.45,23.15,22,22.5,153260,20190401
500119,DHAMPUR SUGA,234,240,234,235.45,55467,20190401
500120,DIAMINES&CHM,118.55,125.95,117.1,120.75,2785,20190401
500123,ELANTAS,2360,2410,2358.1,2366.8,687,20190401
500124,DR.REDDY'S,2792,2821,2780.05,2791.2,20196,20190401
500125,E.I.D.PAR,206,210.2,204,205.2,14731,20190401
500126,MERCK LTD,3738,3800,3723,3759.85,9488,20190401
500128,ELEC.CASTING,20.4,20.4,19.7,19.75,16528,20190401
500132,EMPEE SUGARS,1.21,1.21,1.21,1.21,160,20190401
500133,ESAB INDIA,921.65,940,921,931.65,272,20190401
500135,ESSEL PROP,116.9,118,114.35,116.85,10999,20190401
500136,ESTER INDUS.,35,37.6,35,35.45,7511,20190401
500139,FEDDERELEC,7.25,7.25,7.25,7.25,6955,20190401
500141,FERRO ALLOYS,4.37,4.68,4.28,4.39,46423,20190401
500144,FINOL. CABLE,472,481.9,469.75,476.3,2909,20190401
500147,CMI FPE,1369.95,1369.95,1326.05,1341.9,638,20190401
500148,UFLEX LTD,229.65,234.4,226.6,230.95,14474,20190401
500150,FOSECO INDIA,1382,1382,1382,1382,1,20190401
500151,GOLDEN TOB,41.7,45.7,41.7,45.7,125,20190401
500153,GANESH BENZO,48.4,51.15,48,50.75,29945,20190401
500155,GARDEN SILK,20.2,20.95,19.9,20.3,2048,20190401
500159,METROGLOBL,55,55,52.05,52.6,4394,20190401
500160,GTL LTD.,4.69,4.79,4.55,4.78,7566,20190401
500163,GODFREY PH,1159,1184.1,1151,1160.95,12145,20190401
500164,GODREJ IND,540.35,541.05,536,536.95,12017,20190401
500165,KANSAI NERO,457,460,443.05,444.95,9019,20190401
500166,GOODRICKE,218,227,214.25,223.65,12663,20190401
500168,GOODYEAR (I),940,943.1,931.4,935.5,1269,20190401
500170,GTN INDUS,9.45,9.45,9.35,9.35,50,20190401
500171,GHCL LTD,247.5,248.9,242.85,244.95,22656,20190401
500173,GUJ.FLOURO,1115,1117.1,1093,1100.65,3012,20190401
500179,HCL INFOSYS,19.25,19.7,19.2,19.4,59507,20190401
500180,HDFC BANK,2325,2332.35,2304.45,2310.05,524518,20190401
500182,HEROMOTOCO,2575,2594.5,2550,2558.5,33770,20190401
500183,HIMACHAL FUT,22.7,23.7,22.65,23.5,787370,20190401
500184,HSCL,117.05,118.65,115.25,116.55,27041,20190401
500185,HIND.CONSTN.,15,15.4,14.9,15,636638,20190401
500186,HIND.OIL EXP,132,133.75,130,130.25,51169,20190401
500187,HSIL,250.65,290.2,250.65,283.85,60915,20190401
500188,HINDUS.ZI,278.7,289.25,278.7,283,145959,20190401
500189,HINDUJA VENT,373.5,381.15,370.6,381.05,450,20190401
500191,HMT LTD.,19,19.5,18.6,18.8,1542,20190401
500192,PRAG BOSIMI,2.91,3.16,2.91,3.01,2000,20190401
500193,HOTEL LEELA.,11,11.39,11,11.18,52444,20190401
500199,I.G.PETRO,299,313.7,298,313.7,952,20190401
500201,IND.GLYCOLS,280,287,279,282.65,13885,20190401
500202,IND.LEAS.DEV,8.08,8.08,8.08,8.08,48,20190401
500207,INDO RAMA,36.25,36.5,35.15,35.95,17663,20190401
500209,INFOSYS LTD,742.9,759.6,742.9,755.65,1913427,20190401
500210,INGERSOLL,632.95,635,617.15,623.9,2380,20190401
500211,INSILCO LTD.,18.8,19.5,18.8,19.4,560,20190401
500212,INTEG.FIN.SE,35.75,35.75,35.75,35.75,13,20190401
500213,INTER.TRAVEL,139,140.75,137.5,138,1523,20190401
500214,ION EXCHANGE,400.2,412,400.2,410,3866,20190401
500215,AGRO TECH FO,604.05,610,596.2,603.45,1113,20190401
500219,JAIN IRRIG,59.25,61.85,58.8,59.15,571885,20190401
500220,JASCH INDUST,55,56.8,53.25,55.25,3834,20190401
500223,JCT LTD,1.74,1.74,1.67,1.67,64281,20190401
500227,JINDAL POLYF,268.45,270.25,262,264.35,3367,20190401
500228,JSWSL,296.1,300.15,291,293.25,395742,20190401
500231,UMANG DAIR,54.5,57.45,54.1,56.55,1982,20190401
500233,KAJARIA CER.,596,609.4,596,599.2,44122,20190401
500234,KAKATIYA CEM,179.9,186.15,179.05,180.7,1940,20190401
500235,KALYANI STEL,215.05,223,215.05,219.05,10657,20190401
500236,KANELIND,2,2,2,2,2501,20190401
500238,WHIRLPOOL,1521.15,1546.1,1507.8,1511.35,1751,20190401
500239,KG DENIM,51.85,51.85,47.1,50,17121,20190401
500240,KINETIC ENG.,43,43,37.45,38.45,6441,20190401
500241,KIRL.BROS.,167.9,169.35,165.5,167.95,27537,20190401
500243,KIRL INDUS,766,805,766,795,69,20190401
500245,KIRL.FERROUS,98,101,96.35,97.5,73701,20190401
500246,ENVAIN ELECT,41.75,41.75,37.85,41.75,201,20190401
500247,KOTAK MAH.BK,1349.9,1361.75,1325.85,1338.25,94979,20190401
500248,MAVI IND,8.06,8.06,8.06,8.06,50,20190401
500249,KSB,693,693,673.7,677,288,20190401
500250,L.G.BALKRISH,399,399,385.6,388.35,665,20190401
500251,TRENT LTD.,363.45,364.4,355.5,358,8381,20190401
500252,LAXMIMACH,6057.75,6288,6057.75,6172.95,7936,20190401
500253,LIC HOUS.FIN,532,541.05,532,539.15,43347,20190401
500254,UTTAMVALUE,0.19,0.19,0.19,0.19,515850,20190401
500257,LUPIN LTD.,741.5,770.2,740,766.1,201201,20190401
500259,LYKA LABS,25.2,29.4,25.2,29.4,33932,20190401
500260,RAMCOCEM,742,768,738.4,743.05,30244,20190401
500264,MAFATLAL IND,103.05,110.2,103.05,108.95,757,20190401
500265,MAH.SEAMLESS,497,498.05,483,483.8,4010,20190401
500266,MAH.SCOOTER,3599,3600,3522,3560.8,493,20190401
500267,MAJESTIC AUT,145,145.5,139.55,143.65,4062,20190401
500268,MANALI PETRO,25.7,26.7,25.7,26.35,71503,20190401
500271,MFSL,438.7,445,434.15,442,33475,20190401
500279,MIRC ELECT,22.5,23,22.4,22.75,30100,20190401
500280,CENTURY ENKA,255.95,258.9,254.75,255.75,5450,20190401
500284,LORDS CHLORO,66,66,60.6,63.05,1488,20190401
500285,SPICEJET LTD,98.8,100,97.1,97.8,1203988,20190401
500288,MOREPEN LAB.,17.25,18.25,17.25,17.8,81727,20190401
500290,MRF LTD.,58077.05,60600,57990,60006.5,1253,20190401
500292,HEIDEL CEM,183.85,191.65,182.5,184.55,76046,20190401
500294,NCC,113.6,116,112.55,114.15,633492,20190401
500295,VEDL,189,193.1,187.4,189,1039482,20190401
500296,NAHAR SPG.,92.7,95.8,92.7,93.85,12421,20190401
500298,NAT.PEROXIDE,2879.9,3170,2862.2,3047.65,20022,20190401
500300,GRASIM IND.,860.3,871.05,850.2,855.35,93056,20190401
500302,PEL,2766,2795.95,2687.6,2693.3,29439,20190401
500304,NIIT LTD.,91.35,92.5,89.5,90.25,183843,20190401
500306,JAYKAY,5.8,5.91,5.71,5.71,8907,20190401
500307,NIRLON,209.95,209.95,203.75,205,3328,20190401
500312,ONGC CORPN,160.8,161.35,156.25,157.7,495113,20190401
500313,OIL COUNTRY,14.61,15,14.51,14.61,4525,20190401
500314,ORIENT HOTEL,46,47.45,46,46.2,9191,20190401
500315,ORINTAL BANK,116,119,112.1,112.85,545312,20190401
500317,OSWAL AGRO.,9.6,9.6,7.56,8.41,7615,20190401
500319,INDIAN SUCRO,16.4,16.4,16.4,16.4,300,20190401
500322,PANYAM CEMEN,9,9.36,9,9.36,2008,20190401
500325,RELIANCE,1368.55,1406.5,1362.85,1391.55,702586,20190401
500327,PILITA,5.94,5.94,5.75,5.75,4150,20190401
500329,PENTAMED.G,0.49,0.49,0.46,0.46,207060,20190401
500330,RAYMOND,814,839.6,814,826.9,92266,20190401
500331,PIDILITE,1252,1265.7,1242,1255,27689,20190401
500333,PIX TRANS,179.5,182.8,176.05,179.05,7558,20190401
500335,BIRLA CORPN.,527,539,524.8,531.65,11459,20190401
500336,SURYA ROSHNI,256.8,260,253.45,255.8,4995,20190401
500337,PRIME SECUR.,42.6,42.6,40.85,41,4702,20190401
500338,PRSMJOHNSN,96.95,99.65,96.65,97.5,43779,20190401
500339,RAIN,102.5,106.75,102.5,103.55,158116,20190401
500343,AMJLAND,19.8,20,19.45,19.6,992,20190401
500346,PUN.COMMUNI.,18,18.5,17.45,18.5,630,20190401
500350,RSWM LTD,180,190,180,185.55,2319,20190401
500354,RAJSH.SUGAR,22,22.85,21.4,22.65,2401,20190401
500355,RALLIS INDIA,162.95,166.85,162.9,163.55,24903,20190401
500356,RAMANEWS,22,22.8,21.5,22.5,8833,20190401
500357,RAMA PAPER,14.01,15.05,14.01,15,6303,20190401
500360,RAPICUT CARB,51.4,51.4,48.1,48.25,4135,20190401
500365,RMGALLOY,14.95,15,14.5,14.88,70222,20190401
500366,ROLTA (I),7.15,7.36,6.8,7.17,89461,20190401
500367,RUBFILA INT.,41,43.5,41,42.55,14031,20190401
500368,RUCHI SOYA,6.7,6.97,6.32,6.77,144283,20190401
500378,JINDAL SAW,87.85,89.35,86.6,86.9,68150,20190401
500380,JK LAKSHMI,355,374,355,368.3,42030,20190401
500387,SHREE CEMENT,18800,18977.8,18652.35,18780.75,603,20190401
500390,REL INFRA,138.8,140.2,134.1,137.7,1128843,20190401
500399,STEELCO GUJ.,3.88,3.9,3.78,3.9,10634,20190401
500400,TATA POWER,74.4,75.9,73.7,74.2,587373,20190401
500402,SPMLINFRA,31.05,31.45,30,30.75,3777,20190401
500403,SUNDARAM FAS,570.9,576.25,570.05,574.1,7379,20190401
500404,SUNFLAG IRON,49.85,50,48.15,48.85,38331,20190401
500405,SUPREME PET,221.85,233.95,219.85,228.5,2826,20190401
500407,SWARAJ ENGIN,1393.8,1450,1393.8,1444.3,137,20190401
500408,TATA ELXSI,963.35,977.1,957.1,961.95,36596,20190401
500410,ACC LTD,1670,1721.1,1641.15,1651.6,71717,20190401
500411,THERMAX,965,978,950,953.9,16268,20190401
500412,THIRUMALAI,89.15,93.25,88.95,93.25,79412,20190401
500413,THOMAS COOK,254.75,255.15,248,251.9,19005,20190401
500414,TIMEX GROUP,51.85,55.5,51.55,54.25,236668,20190401
500418,TOKYO PLAST,55.7,55.7,53.1,54.6,426,20190401
500420,TORRENT PHAR,1952,1952,1895,1899.5,11836,20190401
500422,TRANSCHEM,22,24,21.2,23,1212,20190401
500425,AMBUJA CEME,236.25,244,233.45,234.5,178056,20190401
500426,UTLINDS,15,15.35,14.75,14.85,25768,20190401
500429,UNIPHOS ENT.,119,123,106.5,108.05,4687,20190401
500439,VARD HOLDNG,2174,2264.95,2150,2221,8,20190401
500440,HINDALCO,207.6,218.5,207.6,215.9,1146912,20190401
500444,WEST COAS PA,270,279.35,266.7,276.55,43919,20190401
500449,HIND.ORG.CHM,23,24,23,23.6,43026,20190401
500456,PAS.ACRYLON,17.95,19.9,17.65,19.35,215418,20190401
500459,PROCTER &GAM,10890,10952.9,10695,10834.8,68,20190401
500460,MUKAND LTD.,55.5,57,54.9,56.3,4689,20190401
500463,AGCNET,117.5,117.5,114.9,116.9,23,20190401
500464,UCAL FUEL,161.4,166.2,161.4,165.2,967,20190401
500467,HARR.MALAYAL,71.1,72.75,71.1,72,2419,20190401
500469,FEDERAL BANK,96.95,99.15,96.35,97.95,1124583,20190401
500470,TATA STEEL,527,543.95,527,534.7,891718,20190401
500472,SKF INDIA,2035.05,2066.3,2000,2010.15,829,20190401
500477,ASHOK LEYL.,92.2,92.8,90.2,90.5,1717396,20190401
500480,CUMMINS (I),753.5,758.6,747.25,749.75,32131,20190401
500483,TATA COMM,614.95,618.5,605.25,611.1,10576,20190401
500488,ABBOTT (I),7323.75,7378,7250,7256.2,630,20190401
500490,BAJ HOLD INV,3416.05,3450,3299.55,3329.25,2423,20190401
500493,BHARAT FORGE,511.6,520,506.1,511.8,39492,20190401
500495,ESCORTS LTD.,804,805.75,769.25,775.95,199550,20190401
500500,HIND.MOTORS,7.34,8.04,7.3,7.99,112520,20190401
500510,LARSEN & TOU,1387,1423.15,1387,1412.45,548675,20190401
500520,MAH & MAH,679,688.95,658.75,660.65,1419440,20190401
500530,BOSCH LTD,18300,18300,18042,18067.4,1297,20190401
500540,PREMIER LTD,6.9,7.24,6.88,7.24,1070,20190401
500547,BHARAT PET.,395.25,398.9,390.25,391.85,94604,20190401
500550,SIEMENS LTD.,1127.95,1144,1126.1,1132,52674,20190401
500570,TATA MOTORS,176,189.65,176,187.15,2926691,20190401
500575,VOLTAS LTD,633,641.55,620.1,625.35,72191,20190401
500620,GREAT EASTE,283.75,290.4,279.75,284.15,5517,20190401
500645,DEEPAK FERT.,133,134.5,131.7,132.5,24967,20190401
500650,EXCEL INDUST,1169,1223.1,1165,1200.9,4881,20190401
500655,GARWARE POLY,223.65,223.7,218.3,219.9,8305,20190401
500660,GLAXOSMITH,1299.65,1301.1,1294,1299.75,1376,20190401
500670,GUJ.NARMADA,307,317.9,307,314.05,78227,20190401
500672,NOVARTIS,689.8,708.95,686.5,693.5,16246,20190401
500674,SANOFI,5900.05,5929,5825,5854.35,327,20190401
500676,GLAXOSMITHKL,7228.8,7228.8,7135,7163.65,128,20190401
500680,PFIZER LTD.,3320,3335.4,3280.05,3301.75,854,20190401
500690,GUJ.ST.FERT,104.25,108.15,104.25,106.45,173259,20190401
500696,HIND UNI LT,1710,1720,1686,1690,62043,20190401
500710,AKZOINDIA,1804.1,1810,1765.7,1769.5,312,20190401
500730,NOCIL LTD,149.7,149.7,146.25,147.3,52368,20190401
500770,TATA CHEM.,594,598.3,583.6,585.45,35719,20190401
500777,T.P.L.,35.9,36.35,35.5,35.65,17447,20190401
500780,ZUARIGLOB,109.3,112.95,108.25,109.1,1638,20190401
500790,NESTLE (I),11000,11106.75,10830.45,10895.6,2201,20190401
500800,TATAGLOBAL,205,208.9,204.35,208,187231,20190401
500820,ASIAN PAINTS,1497.55,1503.75,1487.85,1490.45,18371,20190401
500825,BRITANIA IND,3080,3107.45,3048.35,3054.4,11364,20190401
500830,COLGATE PALM,1266.05,1281.3,1255,1260.35,19332,20190401
500840,EIH LTD.,210,213,202.35,206.3,43042,20190401
500850,INDIAN HOTEL,155,158,153.8,154.45,79929,20190401
500870,CASTROL,166.5,167.7,165.5,166,59201,20190401
500875,ITC LTD.,297.25,299.5,296.5,297.3,303844,20190401
500877,APOLLO TYRES,224,227.5,220,225.75,134156,20190401
500878,CEAT LIMITED,1124.5,1152,1124,1136.85,27068,20190401
500890,MODI RUBBER,39.7,40,39.7,40,218,20190401
500940,FINOLEX IND.,508.9,509,492.5,505.55,4094,20190401
501148,DALAL ST INV,312.3,312.3,312.3,312.3,223,20190401
501150,CENTRUM CAP,32.3,32.9,32,32.25,68905,20190401
501179,OSCAR INV.,11.57,11.57,11.57,11.57,13,20190401
501242,TCI FINANCE,15.39,15.8,15.31,15.66,1432,20190401
501298,INDUS.&PRUD.,1050,1050,1000,1024.9,1057,20190401
501301,TATA INVEST.,833.15,880,833.15,861.05,29425,20190401
501314,GROMOTRADE,451.8,451.8,451.8,451.8,1,20190401
501343,MOTOR&GEN.FI,50.9,50.9,45.3,49.5,7,20190401
501370,WALCHAND PF,92.05,102.3,92,95.15,2086,20190401
501421,SOLIX TECHNO,125.4,132,125.4,125.4,91,20190401
501423,SHA ENG PLA,729.95,747.5,725.05,738.6,499,20190401
501425,BOM.BURMAH,1306,1324.5,1300.5,1305.25,5304,20190401
501430,BOM.CYCLE,1873,1895,1873,1894.45,26,20190401
501455,GREAVES COTT,139.65,146.5,138,144.8,60967,20190401
501700,INDIA NIVEH,66.5,66.8,66.5,66.65,5918,20190401
501831,COAST CORP,318,326.55,318,326.55,8308,20190401
501833,CHOWGULE ST,8.03,8.4,8.03,8.4,150,20190401
501848,GLOBAL OFFS,11.4,11.61,11.3,11.61,550,20190401
502015,ASIIL,14.95,15.48,14.65,14.7,3766,20190401
502090,SAGAR CEM.,659,677.9,659,667.2,1358,20190401
502137,DECAN CEMENT,440,440,421.4,427.6,815,20190401
502157,MANGALAM CEM,270,277.8,261.85,263.5,1908,20190401
502168,N C L IND.,145.3,155.5,145,147.05,12786,20190401
502175,SAURAS.CEM.,49.8,50.5,47.15,47.7,50675,20190401
502180,SRI DIGV CEM,22,22.35,21.35,21.65,19112,20190401
502219,BOROSIL GLAS,212,218.65,212,216.5,14512,20190401
502281,TRIVENI GLAS,9.74,10.15,9.74,10.15,781,20190401
502330,IPAPPM,455,465,455,459.5,7149,20190401
502355,BALKRISH IND,1001.1,1009.9,981.85,989.75,34997,20190401
502407,NATH PULP,62.05,65.6,62.05,63,1060,20190401
502420,ORIENT PAPER,35,36.15,35,35.8,43718,20190401
502445,CITADEL,18,19.8,18,19.65,900,20190401
502448,ROLLATAINER,2.4,2.4,2.28,2.3,2758,20190401
502450,SESHA.PAPER,945,950,933,936.25,168,20190401
502460,SOLID CONT.,10.45,10.45,10.45,10.45,10,20190401
502587,RAMA PULP,65.3,66.75,65,65.15,1597,20190401
502742,SINTEX IND.,8.48,8.75,8.48,8.65,168232,20190401
502820,DCM LTD.,58.05,61.2,58.05,61.2,587,20190401
502865,FORBES & CO,2290,2416.95,2237,2416.95,3460,20190401
502873,H.P.COTTON,30.55,39.5,30.55,37.95,89,20190401
502937,KESORAM IND,73.75,75.9,73.25,73.8,56749,20190401
502986,VARDH TEXT,1088.4,1105.4,1070,1088.8,562,20190401
503031,PENLAND LTD,8.31,8.88,8.3,8.61,149334,20190401
503100,PHOENIX MILL,661,665.8,652.9,659.05,563,20190401
503101,MARATHON NEX,122,122.8,122,122.05,93,20190401
503162,REL.CHEMOTX,78.2,78.75,73.9,75.3,2657,20190401
503169,RUBY MILLS,285.15,293,281,285.3,1633,20190401
503229,SIMPLEX REAL,60.45,61.8,60.45,61.3,58,20190401
503310,SWAN ENG,107.25,109.65,107.25,108.85,24196,20190401
503349,VICTORIA MIL,2498,2525,2284,2341,35,20190401
503624,SVARAJ TRAD,104,105,104,104.3,402,20190401
503635,SALASAR INV,12.39,12.39,12.39,12.39,500,20190401
503657,VEER ENERGY,10.62,10.85,10.5,10.85,4732,20190401
503659,SWIL,19.6,19.6,19.6,19.6,100,20190401
503663,TILAK,0.69,0.69,0.69,0.69,50,20190401
503722,BANSW.SYNTEX,68,68,68,68,50,20190401
503776,MODIPON,18.2,18.2,18.2,18.2,50,20190401
503804,SHRI DINESH,121.15,129,121.15,122.3,984,20190401
503806,SRF LIMITED,2315.2,2431.5,2201,2358.95,101144,20190401
503811,SIYARAM SILK,450.15,450.15,434.35,436.45,259,20190401
503831,FOMENTO HOTE,109,109,109,109,100,20190401
503960,BHARAT BIJLE,1116.25,1144.1,1105.35,1125.7,967,20190401
504000,ELPRO INTER,46.9,49.2,46.7,49,40645,20190401
504008,EMCO LTD.,3.68,3.85,3.52,3.56,8232,20190401
504028,GEE LTD,35.1,35.6,35,35.6,168,20190401
504036,HIND.RECT,120,126,118.5,121.4,8311,20190401
504058,NIPPOBATRY,700,710,700,701.85,158,20190401
504067,ZENSAR TECH.,233.1,235,225,230.5,2821,20190401
504076,JYOTI LTD.,10.4,10.95,10.4,10.95,2212,20190401
504084,KAYCEE IND,3339,3344,3339,3344,4,20190401
504092,INDOKEM LTD.,12.18,12.18,11.62,11.62,250,20190401
504093,PANA ENERG,202.5,202.5,195,200.7,1764,20190401
504112,NELCO LTD.,275,286.9,275,286.8,26710,20190401
504132,PERM MAGNETS,161.6,172,161.6,169.1,10353,20190401
504176,HIGH ENERGY,248,248,232,232.1,79,20190401
504212,UNIV.CABLE,219,230,219,228,9245,20190401
504220,W.S.INDUSTR.,0.99,0.99,0.99,0.99,11200,20190401
504240,DELTON CABLE,19,19.05,18,19.05,198,20190401
504258,LAKSHMI ELEC,530.5,549.9,521.25,535.85,276,20190401
504286,DELTA MAG,82,82,82,82,10,20190401
504335,PAZEL,1.38,1.41,1.38,1.39,487270,20190401
504341,RELTD,45,45,42.2,45,1401,20190401
504614,SARDA ENMIN,318.6,325,316.6,317.55,7065,20190401
504646,BHAGWATI AUT,140,149.7,140,140,149,20190401
504741,IND.HUME PIP,290,300,290,299.8,1389,20190401
504786,INVEST &PREC,298,298,286,293.55,666,20190401
504840,KAIRA CAN CO,1035.25,1035.25,1035.25,1035.25,3,20190401
504879,ORIENT ABRAS,27.35,27.95,27.05,27.6,4581,20190401
504908,DUNCANENG,70.05,75.15,70.05,72,240,20190401
504918,SANDUR MANG.,970,995,960,972.35,4080,20190401
504959,STOVAC IND.,2356,2450,2356,2405.7,177,20190401
504961,TATA YODOGAW,37.1,40,37.1,39.3,2511,20190401
504966,TINPLATE,156.6,162,156.6,158.5,121211,20190401
504973,TIFHL,480.05,490,477,481,788,20190401
504988,WELCAST,560.1,594.95,558.4,594.9,32,20190401
505010,AUTO AXLES,1245.9,1255.3,1241,1245.6,773,20190401
505029,ATLAS CYCLES,81.15,85.2,81.15,84.35,564,20190401
505036,AUTO COR.GOA,566,577.85,565.1,567.5,1984,20190401
505075,SETCO AUTO,33.25,34.8,33,34.05,68272,20190401
505141,SCOOTERS IND,32.3,34.45,32.25,34,859,20190401
505160,TALBROS AUTO,210,218.3,210,214.65,1120,20190401
505163,ZF STEERING,722,764,718.05,758.6,4805,20190401
505192,SMLISUZU,833.3,899.9,833.3,866.05,19807,20190401
505196,TIL LTD.,260.9,264.8,256.6,259.55,1201,20190401
505200,EICHER MOTOR,20700,20764.8,20120.05,20194.8,3785,20190401
505216,ALFRED HERB,650,676.75,650,670.1,138,20190401
505230,CIMMCO,32.45,36,32.45,33.6,1416,20190401
505232,VELJAN,831.05,879,830,832,158,20190401
505242,DYNAMAT.TECH,1656.45,1656.45,1599.95,1600,191,20190401
505250,G.G.DANDEKAR,54.7,61,54.7,59.4,8270,20190401
505255,GMM PFAUDLER,1248,1248,1200,1228.75,2667,20190401
505283,KIRLOSAR PN,204.5,204.5,190.05,194.55,6852,20190401
505299,KULK-POWER,65.6,65.6,62.35,62.35,250,20190401
505302,LAXMI AUTOLM,42.75,42.75,42.75,42.75,7,20190401
505324,MANUGRAPH IN,27.5,28,27.1,27.5,1946,20190401
505343,MONOTYPE IND,0.19,0.19,0.19,0.19,2950,20190401
505355,NESCO LTD,494,494,483,483.55,4189,20190401
505358,INTEGRA ENG,55,55.5,53.9,54.9,21203,20190401
505368,REVATHI EQU.,401.55,401.55,401,401,164,20190401
505400,TEXINFRA,57.7,57.7,56.7,56.75,4938,20190401
505412,WENDT(INDIA),2939,3049,2933,3013.65,162,20190401
505502,PSITINFRA,37.7,37.7,37.7,37.7,5600,20190401
505509,RESPON IND,95,95,92.45,92.8,10365,20190401
505515,SHYAMKAM INV,11.13,11.13,11.13,11.13,1,20190401
505523,MAHA CORP,0.35,0.35,0.35,0.35,15,20190401
505526,DOLAT INV.,62.15,64.65,61.65,64.65,181644,20190401
505533,WESTLIFE DEV,433.75,442.8,430.05,438.3,25966,20190401
505537,ZEE ENTER,448.45,448.45,427.8,430.95,295063,20190401
505576,GOLDCORP,58.9,62.5,58.9,62.5,25,20190401
505590,SVPGLOB,319,334.9,319,332.2,5289,20190401
505650,SKYL MILLAR,1.9,1.9,1.9,1.9,800,20190401
505681,BIMETAL BEAR,481.9,488.95,471.5,482.05,224,20190401
505688,BHARAT GEARS,172,173.3,168.85,172.3,5265,20190401
505700,ELECON ENG,63.95,64.25,63.5,63.85,4517,20190401
505710,GRAUER& WEIL,49.9,52,49.5,50,46877,20190401
505712,HIMTEK,141.3,141.3,141.3,141.3,5,20190401
505714,GABRIEL(I),148,148,142,143.9,7931,20190401
505720,HERC.HOISTS,115.9,119.95,115.9,117.45,3210,20190401
505725,HIND.EVEREST,52,56.95,44.55,50.8,96,20190401
505726,IFB IND.LTD.,975.5,975.5,949,959.2,422,20190401
505729,SINGER INDIA,51.75,51.75,49.5,49.8,16972,20190401
505737,INTER.COMBUS,253.35,258.5,253.15,257.5,144,20190401
505744,FED MOG GOE,563,573,555,556.3,2641,20190401
505750,JOSTS ENG.,679,680,677,679.55,3526,20190401
505790,SCHAEFFLER,5513.7,5594,5447.3,5506.4,50,20190401
505800,RANE HOLDIN,1194.9,1233,1194.9,1205,203,20190401
505827,SNL BEARINGS,302.05,330,302.05,319.25,881,20190401
505840,JAIPAN INDUS,17.45,18,17.45,18,2419,20190401
505850,MANCREDIT,53,61.9,51.1,56.8,66007,20190401
505854,TRF LTD.,121.15,124.45,120.5,121.8,4843,20190401
505872,WPIL LTD.,847.7,854,821,846.55,6276,20190401
505890,KENNAMETAL,1080,1127.95,1080,1115.3,9019,20190401
505978,TRITON VALVE,1050,1099,1050,1051,286,20190401
506003,SUDAL INDUS,8,8,8,8,2531,20190401
506022,PRAKASH IND.,90.75,94.9,90.4,93.9,257345,20190401
506074,ARSHIYA,30.5,36,30.2,36,361592,20190401
506076,GRIND NORTON,595,603,590,599.5,3794,20190401
506079,LAKSHMI PREC,14.33,14.33,14.33,14.33,1,20190401
506105,STANROSE MAF,98,98.1,95.1,95.65,2133,20190401
506109,GENESYS INT.,102.15,102.25,95.45,96.1,3872,20190401
506122,PANKAJPIYUS,45,45,45,45,30,20190401
506146,VISAGAR POL,0.56,0.56,0.53,0.54,9770,20190401
506194,ARIH SUPER,52.05,56.8,52.05,56.75,18,20190401
506197,BLISSGVS PH,180,181.7,177.4,180.2,204889,20190401
506222,INEOSSTYRO,532,548,527.55,542.6,397,20190401
506235,ALEMBIC LTD.,42.1,43.75,42.1,43,30704,20190401
506248,AMINES&PLAST,33.1,35,33.1,34.15,3002,20190401
506260,ANUH PHARMA,138.8,141.7,136.3,139.3,2921,20190401
506261,MODISON MET.,47.95,48,47,47.45,29998,20190401
506285,BAYER CROP,4419,4440,4361.5,4383.1,502,20190401
506390,CLARI CHEM,364.8,368.4,361.35,364.55,1824,20190401
506395,COROM INTER,502.5,510.95,496,497.15,4528,20190401
506401,DEEPAK NITR.,276.95,279.7,270.3,272.75,10274,20190401
506405,DHARAMSI CHM,146.65,148.85,146.5,146.75,7932,20190401
506414,DIL LTD,847.7,859.7,812.2,835.25,1652,20190401
506480,GOCLCORP,317,317.2,317,317.05,343,20190401
506520,JAYSHRI CHEM,7.2,7.29,6.9,7.21,2610,20190401
506522,JL MORISON,1449,1449,1400,1409,158,20190401
506525,KANORIA CHEM,63.8,67.25,63.8,65,21251,20190401
506528,KELTECH EN.,790,825,790,823,82,20190401
506530,KEMP & CO.,605.3,606.35,605.3,606.35,10,20190401
506532,NITTA GELA,127,132,127,130.25,491,20190401
506579,ORIENT.CARB.,1130.05,1140,1123,1126.05,172,20190401
506590,PHIL.CARBON,179.3,179.95,176.65,178.85,94862,20190401
506597,AMAL PRODUCT,104,109.95,103,104,3130,20190401
506605,POLYCHEM,329.15,329.15,305,305,4,20190401
506618,PUN.CHEM,702,739.85,700.2,726.35,1958,20190401
506642,SADHANA NITR,325.05,334.55,325.05,325.15,25495,20190401
506655,SUDARSH.CHEM,346,346.5,343.5,345.4,2029,20190401
506685,ULTRAMARINE,269.85,269.85,257.1,261.4,3943,20190401
506687,TRANSPEK,1520,1524,1500,1510.2,920,20190401
506690,UNICHEM LAB,195.4,196.5,192.8,195.5,5415,20190401
506734,MYS PETRO,72.5,74.5,70,71.45,3828,20190401
506767,ALKYL AMINES,845,845,828.55,835,307,20190401
506808,TUTICORIN.,4.73,4.73,4.45,4.45,4225,20190401
506820,ASTRAZEN.PH.,2007.7,2040,2000,2007.5,558,20190401
506852,PUN.ALKALI,58.65,60.5,57,60.05,11739,20190401
506854,TANFAC IND.,224.7,228.3,223,228.3,8187,20190401
506858,GUJ.PETRO,21.05,23.2,21.05,21.05,326,20190401
506863,SWADESHI IND,1.21,1.45,1.21,1.25,9712,20190401
506879,GUJ.THEMIS.,39.35,41.65,39.15,39.4,2746,20190401
506906,SCBL,6.34,6.35,6,6.3,81635,20190401
506919,MAKERS LAB.,53.55,55.75,52.3,55.6,3421,20190401
506935,CONT.CHEM,10.95,10.95,10.95,10.95,100,20190401
506943,J.B.CHEMICAL,363.95,372.7,360.35,368.15,6059,20190401
506981,BL.CHIP TEX,100,106.9,100,104.15,1126,20190401
507155,JAGATJIT IND,38.65,40.8,38.65,40.8,158,20190401
507180,KESAR ENT.,30.85,30.85,30.85,30.85,50,20190401
507205,TILAKNAG IND,14.51,15.17,14.51,14.64,4177,20190401
507300,RAVALGAON,2641.05,2850,2641.05,2850,11,20190401
507315,SAKTHI SUGAR,11.19,11.39,11.15,11.19,2071,20190401
507410,WALCHANDNGR,90.25,92.05,90.05,90.75,32132,20190401
507435,KHOD.INDIA,69.95,69.95,69.95,69.95,12,20190401
507438,IFB AGRO,503,503,491.2,491.2,17,20190401
507442,DHARANI SUG,11.8,11.8,11.36,11.36,191,20190401
507450,THIRU A.SUG.,17.55,17.55,16.5,17.25,5205,20190401
507474,KOTHARI FERM,67,74,65,66.2,2069,20190401
507488,G.M.BREWERI,665,679,656.6,670.05,10393,20190401
507490,RANA SUGARS,3.3,3.55,3.3,3.55,48861,20190401
507498,PICCADILY SU,6.45,6.45,6.21,6.45,390,20190401
507508,RIGA SUGAR,5.42,5.42,5.42,5.42,200,20190401
507514,SOM DISTILL.,159.2,169.6,159.2,167.8,10007,20190401
507525,AMRIT CORP,760.05,771.1,760.05,771.1,6,20190401
507526,ASSO.ALCOHOL,264.9,268.75,262.5,265.15,20127,20190401
507552,FOODS & INNS,184.7,184.7,173.4,179.6,6578,20190401
507580,IVP LIMITED,128.8,128.8,127.05,127.05,111,20190401
507598,KLRFM,40,40,39.3,39.35,250,20190401
507621,MILKFOOD,293,304,293,303.6,1266,20190401
507645,POLSON LTD.,11196.45,11196.45,10851,11074.85,5,20190401
507685,WIPRO LTD.,255,263.7,255,261.8,274691,20190401
507690,ORIENT BEVER,86.75,86.75,86.7,86.7,110,20190401
507717,DHAN AGRI,402.9,405.45,394,395.75,551,20190401
507747,TTK HEALTHCA,670.05,709.95,670.05,693.35,4610,20190401
507753,TGVSL,42.5,43.75,41.8,42.5,106514,20190401
507759,LIME CHEM.,30.35,35,30.35,34.5,720,20190401
507779,KANPUR PLAST,118,124.5,117.1,118.65,14187,20190401
507785,TAINWALA CH.,64.7,64.7,61,63,4915,20190401
507789,JAGSON PHAR,29,29,26.3,27.65,3003,20190401
507794,KHAITAN CHEM,8.38,8.46,8.1,8.46,8909,20190401
507813,NATI. OXYGEN,36,36.75,35.5,36,37,20190401
507815,GILLETTE (I),6649.5,6695.9,6583.4,6673.6,150062,20190401
507817,WIRES FABRIK,69.95,72.2,69.95,72.2,25,20190401
507828,ANSALHSG,12.4,12.56,12.15,12.21,1512,20190401
507836,MAC CHARLES,293,306.9,293,295.5,286,20190401
507864,PION INVEST,31.35,31.4,29.1,30.5,3052,20190401
507872,ASHNOOR TEX.,16.5,16.5,15,16.5,347,20190401
507878,UNITECH LTD,1.41,1.45,1.4,1.45,1690652,20190401
507880,VIP INDUS.,483.9,491.9,477.35,485.3,40871,20190401
507910,FIBERWB IN,33.7,37.25,32.5,35.15,142751,20190401
507912,LKP FIN,117,123.4,117,122.9,796,20190401
507944,BAJAJ STEEL,279,285,266.05,279.1,2277,20190401
507960,GUJ.HOTELS,106.05,109,105.3,109,735,20190401
507981,JINDAL HOTL,42.2,43.6,41.1,41.95,12212,20190401
507998,SIMMONDS-MAR,76.1,78,76.1,77.6,651,20190401
508136,BNALTD,160,160,160,160,905,20190401
508486,HAWKINS COOK,3139.95,3139.95,3081,3101.9,966,20190401
508494,WARREN TEA,63,64.9,63,64.05,1360,20190401
508807,IST LTD.,547.9,550,547.9,549.6,296,20190401
508814,COSMO FILMS,196.85,197.25,192.5,194.3,559,20190401
508869,APOLLO HOSP.,1220,1280,1220,1267.45,41624,20190401
508875,NITINCAST,75.95,77.95,75.95,75.95,207,20190401
508906,EVEREST INDS,468.9,473.3,463.65,465.8,962,20190401
508918,GREYCELLS,37,39.8,37,39.8,2014,20190401
508922,MSR INDIA,10.93,12,10.93,12,1215,20190401
508933,AYMSYNTEX,36,36,35.3,36,172,20190401
508941,PANASON CAR,359,365.5,355,360.25,1537,20190401
508969,SULABH ENG.,0.87,0.87,0.87,0.87,15,20190401
508989,NAVNETEDUL,109.5,114.4,109.5,111.25,28469,20190401
508996,SATPROP LTD,2.33,2.33,2.29,2.29,9093,20190401
509009,AUSOM ENT,37.5,37.5,37.2,37.45,550,20190401
509020,RUCHI INFRA.,2.9,2.95,2.76,2.76,8079,20190401
509048,LANCOR HOLDS,17.8,17.8,17,17.05,2153,20190401
509051,INDIAN INFO.,0.19,0.19,0.19,0.19,6380,20190401
509055,VISAKA IND.,412,428.95,412,421.65,1588,20190401
509077,PRESSMN,29.95,30.45,29.8,29.95,430,20190401
509079,GUFIC BIO SC,76.85,82,76.75,80.55,13417,20190401
509148,GOVIND RUBB.,3.92,3.92,3.9,3.92,2314,20190401
509152,GRPLTD,1165,1165,1165,1165,2,20190401
509162,INDAG RUBBER,105,108,104,106.15,435,20190401
509196,M.M.RUBBER,81,87.45,81,87.45,1221,20190401
509220,PTL LTD,41.5,41.8,39.6,41.05,3255,20190401
509243,TVS SRICHAKR,2200.05,2235.4,2200.05,2224.1,721,20190401
509438,BENARES HOT,1585,1620,1530,1530,81,20190401
509472,CRAVATEX,298.5,298.8,298.5,298.8,294,20190401
509480,BERGE PAINT,322.1,331.35,322.1,329.6,34735,20190401
509486,CAPRIHANS,60,60.5,59.55,60.15,1180,20190401
509488,GRAPHITE IN.,454,467,454,460.15,139583,20190401
509496,ITDCEM,134,135.2,131.75,133.2,110681,20190401
509525,EMPIRE IND.,930,940,896,901.5,1748,20190401
509557,GARFIBRES,1120.2,1135,1091,1116.25,226,20190401
509567,GOA CARBON,461.1,468,458.2,460.9,12810,20190401
509597,HARDCASTLE,275,275,275,275,3,20190401
509631,HEG LIMITED,2125,2174.45,2120,2126.3,28690,20190401
509635,HIND.COMPOSI,214,224,213.8,219.95,721,20190401
509675,HIL,1883.2,1885.7,1840,1849.05,608,20190401
509692,IND.CARD,122.9,125.1,122.9,125.1,325,20190401
509709,INT.CONVEYOR,26.8,29.3,26.8,28.4,14810,20190401
509715,JAYSHRE TEA,65.85,65.85,64.5,64.7,26927,20190401
509820,PAPERPROD,201,204.9,198.2,200.1,4066,20190401
509835,PREMIER SYN.,20.45,21.25,20.45,20.45,13000,20190401
509874,SHALIMAR PAI,81.5,85.95,79,84.95,60501,20190401
509895,HIND MILLS,309.45,317,307.8,317,199,20190401
509930,SUPREM IND,1105.05,1114.15,1099.8,1105.3,1190,20190401
509966,VST INDUS.,3466.05,3501.55,3466.05,3481.8,95,20190401
510245,SWASTI VINAY,2.95,3.05,2.87,2.98,35087,20190401
511012,YAMINI INVES,0.3,0.3,0.28,0.28,47417,20190401
511034,JINDAL DRILL,98.3,102.25,98.3,100.4,4817,20190401
511064,APLAYA,0.24,0.24,0.23,0.23,255005,20190401
511066,SAKTHI FIN.,18.95,18.95,18.1,18.85,462,20190401
511072,DEWAN H.FIN.,152.25,153.2,146.5,149.05,1761219,20190401
511076,SAT IND LTD,27.7,27.7,26,26,5857,20190401
511092,JMDVL,6.94,6.94,6.94,6.94,11,20190401
511110,V.B.DESAI,6.83,6.83,6.83,6.83,1250,20190401
511116,QUADRANT,0.38,0.38,0.37,0.37,47141,20190401
511131,KAMAN HSG,10,10,10,10,100,20190401
511144,ASYAINFO,3.25,3.25,3.2,3.25,2020,20190401
511147,WALL ST.FIN.,24.4,28.95,24.4,26.95,368,20190401
511196,CANFIN HOMES,350.1,361.3,349.05,354.95,186238,20190401
511208,IL & FS INVE,4.85,4.93,4.65,4.85,16829,20190401
511218,SHRIRAM TRAN,1279.45,1287,1225,1240.7,26210,20190401
511243,CHOLAFIN,1451.6,1525,1445.1,1510.7,24373,20190401
511288,GRUH FINANCE,279.85,283.5,276.85,280,60632,20190401
511333,VLS FINANCE,58,62.85,58,61.55,17852,20190401
511359,AD-MANUM FIN,21,22.55,21,22.55,62,20190401
511377,MEHTA I.FIN,5.75,5.75,5.75,5.75,100,20190401
511389,VIDEOCON IND,2.89,2.9,2.75,2.81,75008,20190401
511391,INTER GLOB F,7.42,7.42,7.42,7.42,40,20190401
511411,SHRISTINFRA,190,190,181,186.5,50,20190401
511413,CREST,129.95,133,129.95,132.55,68,20190401
511431,VAKRANGEE,50.5,52.55,50.5,51.05,1273700,20190401
511447,SYLPH TECH,8.4,8.4,7.6,8.4,245,20190401
511463,ALEXANDER,11.8,12.95,11.8,12.69,9650,20190401
511473,IND.BANK MER,9.82,9.83,9.33,9.33,650,20190401
511501,BHARAT BHUSH,18.35,18.35,18.3,18.3,36,20190401
511505,CAPITAL TRUS,212,231.9,212,231.9,11,20190401
511507,USHAKIRAN FI,4.4,4.5,4.4,4.5,245,20190401
511509,VIVO BIO TEC,55,55,54.8,54.95,845,20190401
511533,SAHARA HOUSG,39.95,41.65,36.45,38.4,1311,20190401
511543,GSB FINANCE,7.35,7.73,7.35,7.4,156,20190401
511551,MONARCH,35.9,38.9,35.1,35.7,2147,20190401
511557,PRO FIN CAP.,102.35,102.35,102.35,102.35,916,20190401
511559,TIMES GUARAN,38.95,38.95,32.05,34.1,1284,20190401
511571,SOMDATT FIN,3.2,3.2,3.2,3.2,100,20190401
511585,REGENCY TRUS,2.8,2.8,2.8,2.8,50,20190401
511589,AVONMORE,15,15.1,14.55,14.6,7985,20190401
511593,LIBORD FIN,10.2,10.2,10.2,10.2,200,20190401
511605,ARIHANT CAP.,61,63,60.4,62.5,2098,20190401
511611,DCM FINANCIA,0.92,0.92,0.92,0.92,5,20190401
511630,SAMBHAAV MED,4.31,4.79,4.31,4.42,5601,20190401
511642,WISEC GLOBAL,4.52,4.52,4.52,4.52,10,20190401
511658,NETTLINX LTD,37,39.9,37,38.85,20122,20190401
511664,BGIL FL TEC,3.38,3.38,3.38,3.38,10,20190401
511672,SCANSTL,38.2,40.05,38.2,40,7846,20190401
511676,GIC HOUSING,274.95,281.35,274,276.1,33625,20190401
511700,STD.CAP.MRKT,1.18,1.18,1.18,1.18,2000,20190401
511712,RELIC TECHNO,8.53,8.53,8.53,8.53,100,20190401
511716,ESCORT FINAN,2.9,3.19,2.9,3.19,6026,20190401
511724,BAID LEASING,71.95,71.95,70.55,71.95,964,20190401
511726,VIPUL LTD,38.5,38.5,35,36.3,5950,20190401
511730,TRC FINAN.SE,19,19,19,19,200,20190401
511736,USHDEV INTNL,0.31,0.31,0.31,0.31,30299,20190401
511742,UGROCAP,196.85,196.85,170.55,180.2,4198,20190401
511754,SHALIB.FINAN,87,87,87,87,100,20190401
511758,MANSI FINANC,36,36.85,33.35,36.85,610,20190401
511764,UPASANA FIN.,59,60.5,57.5,58.2,5537,20190401
511766,MUTHOOT CAP,917.15,920,911.05,919.25,458,20190401
511768,MASTER TRUST,31.55,31.55,31.4,31.4,1260,20190401
512018,CNI RES LTD,2,2.05,1.88,2.04,3201,20190401
512048,LUHARUKA,0.85,0.89,0.85,0.85,17744,20190401
512068,DECCANGOLD,27.4,28.15,27.25,27.65,51657,20190401
512070,UPL,958.85,961.1,931.3,934.65,60354,20190401
512093,CRANES SOFTW,1.75,1.75,1.67,1.67,14863,20190401
512131,SIGNET IND,38.2,38.65,37.8,38.15,5893,20190401
512149,ADVANCE TECH,0.19,0.19,0.19,0.19,800,20190401
512161,8KMILES,104,104,97.65,104,153398,20190401
512165,ABANSENT,40.85,40.85,39,39.5,1654,20190401
512175,VAMA INDS,8.35,9,8.35,8.9,13921,20190401
512179,SUNTECK REAL,464.95,480.7,459,470.25,77801,20190401
512197,SILVEROAK,2.69,2.69,2.69,2.69,201,20190401
512215,VORA CONST.,54.55,54.55,54.55,54.55,900,20190401
512217,PRISM MEDI,36.9,36.9,36.9,36.9,4000,20190401
512229,VERITAS,54,54.6,52.5,52.65,29055,20190401
512237,JAI CORP LTD,116.75,119.4,116.2,116.8,245406,20190401
512247,ASHIRWAD CAP,3.19,3.51,2.74,3.31,90436,20190401
512257,SVARTCORP,3.61,3.61,3.4,3.45,12347,20190401
512267,MEDIA MATRIX,5.35,5.39,5.35,5.39,100,20190401
512289,SHIRPUR GOLD,23.9,23.9,22.1,23.9,178704,20190401
512296,BHAGYA INL,33,33,32,32,547,20190401
512379,CRESSANDA SO,0.29,0.29,0.28,0.28,6644,20190401
512393,SHARDUL SECU,55,55,55,55,1,20190401
512425,NIRAV COMMER,225.5,225.5,225.5,225.5,5,20190401
512437,APOLLO FIN I,63.05,66,62,62,531,20190401
512453,SHRI JAGDAMB,199.05,258.95,199.05,243.35,403,20190401
512455,LLOYDS MET E,12.5,12.88,12.5,12.75,11163,20190401
512477,BETEX INDIA,32.9,32.9,31.65,32.05,500,20190401
512485,DHANAL.COTEX,23.7,23.7,23.7,23.7,90,20190401
512493,GARNET INTL,53.25,53.25,53,53,514,20190401
512519,DONEAR IND.,43.25,45.7,43,43.75,56240,20190401
512527,SUPER SAL IN,432.95,432.95,429.95,429.95,26,20190401
512529,SEQUENT,72,74.5,71.85,72.3,36097,20190401
512531,STC INDIA,136.8,141.5,136.3,138.2,35832,20190401
512559,KOHINORFOODS,31.25,31.95,31.25,31.4,6588,20190401
512565,R.T.EXPORTS,6.8,6.8,5.6,5.6,303,20190401
512573,AVANTI FEEDS,415.7,422.35,413.3,417.95,41146,20190401
512587,ZODIAC JRD,39.85,39.85,39.85,39.85,1,20190401
512595,UNIMODE OVER,10.36,10.36,10.36,10.36,10,20190401
512597,KEYNOTE CORP,38.5,41.75,37.95,41.75,1140,20190401
512599,ADANI ENTER,147.45,153,145.25,151.35,1023073,20190401
512608,BHANDARI HOS,1.97,2,1.91,2,95179,20190401
512634,SAVERA IND,65.65,70,65.6,65.9,463,20190401
513005,VBC FERRO,43,46.4,43,46.4,1126,20190401
513010,TATA SPONGE,768,785,766.55,775,16047,20190401
513023,NAV BHAR VEN,108,110.25,106,107.4,36925,20190401
513043,REMI EDEL,29,32,29,31.25,4940,20190401
513059,G.S.AUTO INT,7.45,7.45,7.25,7.35,3271,20190401
513063,TRANSFREIGHT,8.34,8.34,8.34,8.34,1540,20190401
513097,SHIV.BIMETAL,139.95,143.4,134.35,136.45,20487,20190401
513108,GANDHI SP.TU,354.9,355,351.25,352.95,402,20190401
513117,AMFORGE IND.,1.35,1.36,1.35,1.36,3050,20190401
513119,ABC GAS INT,12,12,12,12,44,20190401
513121,ORICON ENT,29.1,29.5,28.35,28.75,7485,20190401
513142,BALASORE,23,24.15,23,24.15,24527,20190401
513151,STI INDIA LT,10.93,10.93,10.93,10.93,10,20190401
513179,NAT STL AGRO,5.59,5.85,5.5,5.79,3934,20190401
513216,UTTAM GALVA,10.56,10.56,10.04,10.09,94287,20190401
513228,PENNAR STEEL,37,38.25,37,37.95,21861,20190401
513250,JYOTI STRUCT,2.39,2.39,2.39,2.39,12575,20190401
513252,JAY USHIN,390,390,390,390,85,20190401
513262,ST.STR.WHEEL,862,876,860.1,867.9,510,20190401
513269,MAN IND.(I),67.05,74.3,67.05,73.35,120122,20190401
513291,PREM PIPES,11.69,11.69,11.69,11.69,1,20190401
513305,MORYO IND,112.5,112.5,112.5,112.5,5,20190401
513335,METALFORGE,9.85,10.3,9.85,10.3,3307,20190401
513349,AJMERA,193,200.55,193,194.25,23960,20190401
513353,COCHIN MIN.,188.5,194,188,194,699,20190401
513359,PARINFRA,3.64,3.64,3.64,3.64,5,20190401
513361,ISW LTD,1,1.05,0.95,1.05,29588,20190401
513369,RAJKUMAR FRG,36.8,36.8,36.8,36.8,100,20190401
513375,CARBORUNDUM,406,413.25,396.05,409.95,14170,20190401
513377,MINERAL&METL,28.35,28.7,28.1,28.25,191436,20190401
513401,ASHIANA ISP.,25.3,25.3,25,25.1,2694,20190401
513414,SMPL,0.54,0.56,0.52,0.53,7572,20190401
513434,TATA METALIK,656,666.6,647,657.55,7241,20190401
513436,SHAH ALLOYS,16.45,16.45,15.4,16.2,556,20190401
513446,MONNETISPA,29.55,31.45,27.5,28.7,94678,20190401
513452,ELANGO INDUS,3.33,3.33,3.33,3.33,20,20190401
513456,KANISHK ST.,8.77,8.77,8.77,8.77,1643,20190401
513472,SIMPLEX CAST,61,64.05,58.5,59.1,4216,20190401
513498,SOUTH.MAGNES,34.5,34.5,34.5,34.5,100,20190401
513509,KALYANI FORG,280.3,280.3,280,280,975,20190401
513511,PANCH.STEEL,35.65,40.45,35.5,36.95,2080,20190401
513513,ADITYA ISPAT,6.8,6.85,6.8,6.85,129,20190401
513515,S.R.INDUS.,4.32,4.32,4.32,4.32,930,20190401
513517,STEELCAST,147.95,152,147.95,151.15,3659,20190401
513519,PITTIENG,56.85,58.6,56.85,57.8,5312,20190401
513528,GLITTEK GRAN,1.69,1.69,1.61,1.64,1584,20190401
513534,VARDHMAN IND,2.18,2.18,2.18,2.18,4640,20190401
513554,MAHA STEEL,165,172.8,159.3,160.4,3887,20190401
513566,NOVA IRON&ST,5.11,5.11,5.11,5.11,470,20190401
513599,HIND.COPPER,50,51.55,49.85,50,208285,20190401
513605,SRIPIPES,233.4,236,231.45,233.35,3609,20190401
513642,AXEL POLYMER,14,14,12.93,12.93,5100,20190401
513683,NLCINDIA,69.55,69.8,68.4,69.2,61802,20190401
513691,JMT AUTO LTD,2.61,2.61,2.61,2.61,1009,20190401
513693,KIC METALIKS,88.05,92.9,88.05,90,61,20190401
513709,SHILP GRAVUR,95,95,91.5,91.75,387,20190401
513713,WHITEORG,22,23.2,22,23.05,59456,20190401
513729,ARO GRANITE,50,51,50,50.05,8,20190401
514010,HIM.FIBRES,2.55,2.55,2.55,2.55,914,20190401
514030,DEEPAK SPINN,99,99,98,98.1,899,20190401
514034,JBF IND.LTD,21.3,21.3,20.3,20.95,13853,20190401
514036,LOY.TEX MILL,461,461,417.5,432,360,20190401
514043,HIMAT.SEIDE,221,225.15,220,224.75,28600,20190401
514045,BSL LTD.,43.9,44,43.15,43.85,259,20190401
514087,PBM POLYTEX,80,80,79.25,79.3,70,20190401
514128,KONARK SYN.,12.05,12.05,12.05,12.05,500,20190401
514138,SURYALATA SP,145.8,145.85,145,145.85,443,20190401
514140,SURYAVA SPIN,4.61,4.61,4.61,4.61,354,20190401
514142,TT LTD.,59.25,60.8,55,56.15,5635,20190401
514162,WELSPUN (I),60.1,62.2,60.1,60.95,274612,20190401
514165,IND.ACRYLICS,8.3,9.43,7.96,9.43,220763,20190401
514167,GANESH ECOSP,333,374.75,333,370.75,32064,20190401
514175,VARDHMAN POL,8.65,9,8.65,8.75,825,20190401
514183,BLA ROS IND,47.45,47.45,44.6,45.75,10559,20190401
514211,SUMEET INDUS,4.15,4.3,4.1,4.2,3249,20190401
514215,BINNY LTD.,135.1,139.95,135.1,139,300,20190401
514234,SANGAM INDIA,66.55,67.05,66,66.65,2728,20190401
514264,SEASONS TEXT,8.61,8.61,8.61,8.61,300,20190401
514266,ZENITH FIBRE,63,63,53.05,54.55,127365,20190401
514272,BHILWARA SP.,12.12,12.12,11.9,11.9,5923,20190401
514274,AARVEE DENIM,21.4,23.9,19,23.4,2582,20190401
514286,ASHIMA LTD.,12.4,12.55,12.15,12.55,18845,20190401
514300,PIONEER EMB,22.85,22.85,22.8,22.8,150,20190401
514302,VIPPY SPIN.,39.6,40.5,39.6,40.5,200,20190401
514318,JATTAINDUS,13.5,14.85,13.5,14.85,200,20190401
514322,KAMADGIRI,88.05,88.05,87.2,87.6,2875,20190401
514324,OMNITEX IND.,10.1,10.1,10.1,10.1,450,20190401
514326,PATSPIN INDI,11,11.9,10.51,10.97,879,20190401
514330,OVERSEAS SYN,3.65,3.72,3.65,3.72,18499,20190401
514332,NEOINFRA,24.2,24.2,24.2,24.2,100,20190401
514354,PREMIER POLY,24.45,24.45,24.45,24.45,10,20190401
514358,EVERLON SYN.,14.45,14.45,14.25,14.25,570,20190401
514386,GUJ COTEX,2.1,2.2,2.1,2.2,511,20190401
514394,AJIL,82,83.6,80.4,80.4,13447,20190401
514412,SARUPINDUS,43.75,43.75,43.75,43.75,172,20190401
514418,MANORG,551,577.25,551,577.25,52793,20190401
514428,HINDU.ADHESI,72.05,78,72.05,74.65,429,20190401
514448,JYOTI RESINS,103.9,105,102.05,102.1,889,20190401
514450,MAHA.RUBTECH,38.6,38.6,38.6,38.6,20,20190401
514470,WIMSOME TEXT,26.4,26.45,26.4,26.45,1070,20190401
514474,FAIRDEAL FIL,105,105.05,103,105,702,20190401
515030,ASAHI IN.GLA,267.95,267.95,255.15,256.7,2490,20190401
515037,MURD.CERAM,20.55,22.15,20.55,21.9,9452,20190401
515043,SAINT-GOBAIN,58.5,59.45,58,58.2,30413,20190401
515055,ANANTRAJ,34,34.3,33.65,33.9,28275,20190401
515085,RESTILE CER.,3.7,3.7,3.6,3.7,3345,20190401
515093,MADHAV MARB.,42.25,45.05,42.2,43.95,2144,20190401
515145,HIND.NAT.GLS,84.85,84.85,80,80.4,103,20190401
515147,HALDYN GLASS,35,38.25,32,37.55,47601,20190401
516003,DUROPLY,82.4,88,82.4,84,2837,20190401
516007,MANGALAM TIM,17.7,17.95,17.7,17.75,4199,20190401
516016,SHREYANS IND,152.45,156,152.45,154.7,2786,20190401
516022,STAR PAPER,126.3,131.5,126.3,129.65,5840,20190401
516030,YASH PAPERS,52,55.75,52,54.65,71414,20190401
516062,NAT.PLYWOOD,31,33,30.5,31.7,1605,20190401
516064,ARROWGREEN,83.75,83.75,83.75,83.75,1096,20190401
516072,VISHNU CHEM,145,150.2,143.05,144.25,955,20190401
516078,JUMBO BAG,14.25,14.5,14.25,14.25,1401,20190401
516082,N.R.AGARWAL,315.1,326.95,313.3,321.2,2067,20190401
516096,SANGAL PAPER,148.95,149,145.5,149,300,20190401
516106,SH.KARTHIK P,9.9,10.49,9.6,10.49,9512,20190401
516108,S.I.PAPER,82,83,79,80.5,2729,20190401
517015,VINDHYA TELE,1407,1467.8,1401,1447.45,1189,20190401
517035,RUTTONSHA IN,40,40,40,40,100,20190401
517041,ADORWELDING,346.8,352.1,345.3,346.85,863,20190401
517059,SALZER ELEC,117.45,125.5,116.5,124.8,650,20190401
517063,JETINFOTRAN,34,35.5,33.95,34.5,549,20190401
517080,HIGHGROUND,7,7,6.9,6.98,6679,20190401
517096,APLAB LTD.,7.3,7.35,7.01,7.01,425,20190401
517119,PCS TECH,9.55,9.82,9.55,9.55,313,20190401
517146,USHA MART.LT,40.7,41.75,40.15,40.35,55357,20190401
517166,SPEL SEMICON,7,7.78,7,7.65,2305,20190401
517168,SUBROS LTD.,269.8,282.45,269.25,281.7,7706,20190401
517174,HONEYWELL,22120,22300,22120,22254.05,71,20190401
517206,LUMAX IND,1830,1865,1795,1827.6,128,20190401
517214,SPICEMOBI,7.5,7.5,7.5,7.5,200,20190401
517224,SUJANA INDUS,0.28,0.28,0.27,0.27,6000,20190401
517236,CALCOM VISIO,28.25,31,28.25,29.2,2964,20190401
517238,DYNAVISION,52.5,55.1,52.4,54.7,408,20190401
517246,BCC FUBA,10.55,10.55,10.15,10.54,31483,20190401
517258,PRECISION EL,33.2,33.2,33.2,33.2,179,20190401
517264,FINELINE CI,15.15,16.25,15.15,16.25,980,20190401
517271,HBL P SYS,25.8,26.7,25.35,25.9,19543,20190401
517288,GUJARATPOLY,24.4,24.4,23.4,24.4,1658,20190401
517300,GUJ.IND.POW.,71.5,73.3,70.6,71.25,11698,20190401
517330,CMI LTD.,142.75,145.8,140.55,144.3,3720,20190401
517334,MOTHERSON SS,151.6,156,151.1,153.55,573065,20190401
517344,MINDTECK (I),40.4,40.4,34.15,36.7,3476,20190401
517354,HAVELLSINDIA,771,782.7,768.9,774.25,36266,20190401
517356,ACI INFOCOM,0.29,0.29,0.29,0.29,2225,20190401
517370,INCAP LTD.,39.15,39.15,39.15,39.15,185,20190401
517372,GUJ.INTRUX,77.2,77.2,77.15,77.15,1000,20190401
517380,IGARSHI MOT,360,376,350,357.85,31120,20190401
517385,SYMPHONY,1425,1425,1353.35,1371.3,1197,20190401
517403,SUN SOURCE,3.94,3.94,3.94,3.94,11,20190401
517415,LEE&NEE SOFT,1.33,1.33,1.31,1.31,2100,20190401
517417,PATEL AIRTEM,100.2,105.55,100.2,105.55,562,20190401
517421,BFLYGANDHI,193.75,205,193.75,199.95,6908,20190401
517429,ATHENAGLO,45,47,42.9,45.8,865,20190401
517437,DUTRON POLY.,108.1,118.1,108.1,118.1,7,20190401
517447,R.S.SOFTWARE,28.35,33.9,28.15,33.9,87011,20190401
517449,MAGNA ELECTR,190.5,195,189.5,189.85,1200,20190401
517467,MARSONS,1.33,1.39,1.33,1.39,1020,20190401
517477,ELNET TECH.,103,103,103,103,65,20190401
517494,ACCEL,9.18,9.18,8.81,9.03,4341,20190401
517498,WEBELSOLAR,25.8,27.75,25.8,27.3,19516,20190401
517500,ROTO PUMPS,100.7,104.8,100.7,103.95,10883,20190401
517506,TTK PRESTIGE,8702,8702,8437,8493.8,1009,20190401
517514,DHINDIA,20,20.1,20,20.1,231,20190401
517518,LEEL,19.25,19.9,18.75,19.1,50143,20190401
517522,RAJ GLO WIR,689,699,670,693.4,927,20190401
517530,SURANATP,4.15,4.2,4.15,4.2,5294,20190401
517536,ONWARD TECHN,67,79,64,72,51709,20190401
517544,CENTUM ELEC,448,469.95,448,459.5,147,20190401
517546,ALFA TRANSFO,23.95,23.95,23.95,23.95,50,20190401
517548,STARLITE COM,17.75,17.75,16.25,16.5,3094,20190401
517554,NHCFOODS,5.01,5.45,5.01,5.45,4700,20190401
517556,PVP VENT LTD,3.4,3.48,3.28,3.48,14710,20190401
517562,TRIGYN TECH,73.05,73.7,73,73.25,10640,20190401
517569,KEI INDUST.,430,433.55,420.05,421.85,5651,20190401
518011,KEERTHI,61.6,61.7,60,61.05,45,20190401
518029,GUJ.SIDH.CEM,23.5,24.5,22.6,22.95,29388,20190401
518091,ANJANI PORTL,122.85,129.75,121.75,129.75,113,20190401
519003,MODINATURAL,83.3,83.35,83.3,83.3,202,20190401
519031,SHAH FOOD(P),89,89.35,89,89.35,80,20190401
519091,TASTY BITE,8500,8700.05,8500,8652.4,121,20190401
519097,RITESH INTER,5.7,5.7,5.5,5.69,4215,20190401
519105,AVT NATURAL,27.1,27.3,26.5,26.75,3261,20190401
519126,HIND.FOODS,392.5,403,392.5,399.95,3690,20190401
519136,NAHAR INDUST,43.05,43.75,43.05,43.75,530,20190401
519152,VADILAL ENT,945,945,941,945,51,20190401
519156,VADILAL IND,618,628.5,605,620.3,5749,20190401
519183,ADF FOODS LT,244,251.75,242.2,244.8,1244,20190401
519214,WILLIAM.FIN.,18.5,18.5,18.5,18.5,500,20190401
519216,AJANTA SOYA,19.15,20.95,19.15,20.75,1765,20190401
519248,JVL AGRO,2.95,2.95,2.83,2.9,29372,20190401
519260,SANWARIA,9.2,9.29,9.04,9.12,187261,20190401
519285,TARAI FOODS,2.35,2.35,2.35,2.35,45,20190401
519287,MODERN DAIRI,5.38,5.38,4.88,4.88,9011,20190401
519295,BAMBINO AGRO,182.1,191.4,182,185,979,20190401
519307,VIKAS WSP,17.9,17.9,16.65,16.65,1093873,20190401
519319,AASHEE,5.44,5.44,5.44,5.44,7001,20190401
519359,POONA DAL,27,27,25.15,25.2,1014,20190401
519383,ANIK INDS,15.9,15.9,15.15,15.15,1545,20190401
519421,KSE LIMITED,1410,1469.2,1403,1468.45,748,20190401
519455,NARBADA,64,64,58.05,61.1,224,20190401
519457,VIRAT CRANE,28.4,29.35,28.4,29.35,400,20190401
519475,CHORDIA FOOD,148,159,148,159,11,20190401
519477,CIANAGRO,47.1,47.1,47.1,47.1,100,20190401
519483,TAI INDUST.,9.45,9.57,9.45,9.57,200,20190401
519491,OCEAN AGRO,20.2,20.2,20.2,20.2,60,20190401
519506,NCC BLUE WAT,7.87,7.87,7.87,7.87,100,20190401
519532,ASIAN TEA,8.07,8.47,8.07,8.47,300,20190401
519552,HERITGFOOD,545,547,543.4,545.3,256,20190401
519560,NEHA INTER.,3.22,3.53,3.22,3.53,10872,20190401
519566,SIMRAN FARMS,73.4,73.4,65.05,67.65,1683,20190401
519570,LAKSHMI OVER,3.81,3.81,3.81,3.81,998,20190401
519588,DFM FOODS,216,222,216,221,53,20190401
519600,CCL PRODUCTS,286.95,291.05,285.75,286.2,1220,20190401
519602,KELLTONTEC,41,41.85,40.05,41.6,351626,20190401
520008,RICO AUTO,64,64.6,62,62.5,32281,20190401
520021,OMAX AUTOS.,82,84.75,82,83.8,1169,20190401
520043,MUNJAL SHOWA,170,170.4,166.1,166.6,1295,20190401
520051,JAMNA AUTO,63.3,63.3,61.3,61.6,106196,20190401
520056,SUNDAR.CLAY,2949.95,2949.95,2882,2910.15,63,20190401
520057,JTEKTINDIA,110.2,110.95,108.2,109.2,14031,20190401
520059,MUNAUTO,54.1,55.45,54.1,55.05,8037,20190401
520066,JAYBH.MARUTI,264,272.1,262.05,265.7,7662,20190401
520073,RACLGEAR,70,73.5,70,70.35,8461,20190401
520075,SAMKRG PIST.,171.5,175,169.75,171.35,1957,20190401
520077,AMTEK AUTO,2.75,3,2.75,2.82,123279,20190401
520086,SICAL LOG,140,143,138.15,142.2,383,20190401
520111,RATNAMNI MET,919,919,895,895.7,221,20190401
520113,VESUVIUS IND,1175,1183.8,1173.3,1175.6,632,20190401
520119,AUTOMOTIVE S,53.7,58.5,53.7,56.85,9938,20190401
520123,ABC INDIA,53.2,56.65,53.2,53.95,2055,20190401
520127,BALURGHAT TE,4.7,4.98,4.7,4.98,2046,20190401
520139,JAGSON AIRLI,0.78,0.78,0.78,0.78,1000,20190401
520141,SIBAR AUTO,26.8,26.8,26.7,26.7,51,20190401
520151,SHREY SH LOG,202,217,202,212.5,770,20190401
520155,STARLOG,17.65,17.65,17.65,17.65,351,20190401
521005,INDOVATION,6.89,7,6.89,7,1172,20190401
521016,INDO COUNT,48.35,53.35,48.35,53.35,58835,20190401
521018,MARAL OVERS,26.5,26.55,26.5,26.5,920,20190401
521062,OCTAVE,0.71,0.74,0.71,0.74,11104,20190401
521064,TRIDENT,72.3,72.8,71.1,71.7,137891,20190401
521070,ALOK INDS.,4.23,4.67,4.23,4.67,2685592,20190401
521080,PASARI SPIN,4,4,4,4,50,20190401
521082,SPENTEX INDS,1.78,1.82,1.7,1.82,1451,20190401
521097,AMARJOTHI SP,88.45,89,88,88.85,2030,20190401
521105,OLYMPIA IND.,23.3,23.3,23.3,23.3,70,20190401
521109,NAGREEKA EXP,23,24.8,22.1,23.3,4401,20190401
521113,SUDITI IND.,27.9,27.9,25.85,26.5,2695,20190401
521131,SBFL,6.51,6.62,6.51,6.62,1400,20190401
521141,ADITYA SPIN.,3.7,3.99,3.61,3.81,10000,20190401
521149,PRIME URBAN,9.06,9.06,8.62,8.62,1051,20190401
521163,ZODIAC CLOTH,217,241.45,217,235.7,11379,20190401
521167,FRONT BUSS,5.56,6.1,5.56,5.56,5650,20190401
521180,SUPER SPIN.,6.25,6.25,6.25,6.25,5,20190401
521182,SEASONS FUR.,2.37,2.37,2.37,2.37,700,20190401
521194,SIL INVEST,175.9,179.9,173.55,177,320,20190401
521200,SURYLAK.COTT,32,32.9,30.5,31.1,190,20190401
521206,SAMTEX FASH.,1.53,1.53,1.44,1.44,8295,20190401
521216,DHAN ROTO SP,30.25,30.25,30.25,30.25,160,20190401
521226,UNI ROYAL IN,9.25,9.25,9.25,9.25,20,20190401
521228,TATIA GLOB,0.24,0.24,0.24,0.24,214,20190401
521234,SRI NACHAMAI,14.45,14.45,14.45,14.45,2,20190401
521240,SAMBANDAM SP,97,97,92.2,97,211,20190401
521242,KANDAGIRI SP,20.85,20.85,20.85,20.85,25,20190401
521248,KITEX GARMEN,103.05,109.4,102,107.5,18739,20190401
522001,CRANEX LTD.,14,14,14,14,1050,20190401
522004,BATLIBOI LTD,15.9,15.9,15,15.65,1281,20190401
522005,AUSTIN ENGG.,59,60.9,59,59,216,20190401
522014,UNITED DRILL,110.65,113.85,110.65,112.35,446,20190401
522017,FLUIDOMAT,112.95,114,110.6,111,1361,20190401
522027,EMA INDIA,17,17,17,17,84,20190401
522029,WINDSOR MACH,68.25,69.5,67.05,67.4,78480,20190401
522034,SHANTHI GEAR,131.3,132.9,130,131.05,1177,20190401
522064,HONDA SIEL,1114.1,1124.9,1094,1105.5,336,20190401
522073,HITECHGEAR,297.4,302,292,293.8,1282,20190401
522074,ELGI EQUIP,247.05,262.15,247.05,250.45,23839,20190401
522091,UV DER HORST,17.6,17.6,17.6,17.6,165,20190401
522101,KILBURN ENGG,46.95,48.25,44.1,47.75,6030,20190401
522105,BIRLA PRETEC,16.35,17.75,16.2,17.75,140550,20190401
522108,YUKEN INDIA,685,694,680,683.8,5872,20190401
522113,TIMKEN (I),582.7,593.6,582.7,588.1,1383,20190401
522122,VOITH PAPER,840,845,838,840.95,1398,20190401
522134,ARTSON ENG,40.5,44.75,38.7,40.1,1867,20190401
522152,SOLITAIR MC,30.15,34.8,30.15,32.3,1252,20190401
522163,DIAMONPOWER,1.59,1.59,1.45,1.45,13390,20190401
522165,INDSIL HYD,62,64.85,62,63.8,3422,20190401
522183,ITL INDUSTRS,160,165,160,164.75,1294,20190401
522195,FRONTIER SPR,244.55,272.55,244.55,250.25,74545,20190401
522205,PRAJ IND.LTD,157,158.15,154.2,155,166260,20190401
522207,RASANDIK ENG,109.75,123.15,109.75,123.15,370,20190401
522209,YOGI SUNGWON,2.49,2.49,2.49,2.49,500,20190401
522215,SWISS GLASS,179,186.95,179,183,214,20190401
522217,GUJ APOIND,151.1,153.95,150.65,153.05,103,20190401
522229,TANEJA AERO.,34.5,35.8,32.25,35.25,8305,20190401
522231,CONART ENG.,27.15,28.3,27.15,27.5,1178,20190401
522241,M.M.FORGINGS,554.5,566.4,552.05,565.5,172,20190401
522249,MAYUR UNIQ.,348.35,358.15,348.1,355.35,586,20190401
522251,CENLUB INDUS,66.45,66.5,63.5,64,8137,20190401
522257,RAJOO ENGIN.,30.5,30.5,29.75,29.85,47741,20190401
522261,DOLPHIN OFF.,47,50.5,47,49.4,10212,20190401
522263,JMC PROJECTS,121.05,121.05,118,119.4,10321,20190401
522267,VEEJAY LAKSH,45,45,43.5,45,1940,20190401
522273,AHMED.STEEL,15.1,15.1,15.1,15.1,100,20190401
522275,GET&D,279.5,284.25,276.1,279.15,1986,20190401
522281,RAM RAT.WIRE,101.2,105,101,103.75,1400,20190401
522285,JAY NECO IND,6.08,6.09,5.75,6.09,33278,20190401
522287,KALPA.POWER,478.5,483,475.35,477.1,5251,20190401
522294,T & I GLOBAL,91.4,91.4,81.75,86.5,3203,20190401
522295,CONTROL PRNT,275.4,275.9,271.15,273.2,227,20190401
522650,BEMCO HYDRAU,91.3,91.3,91.3,91.3,66,20190401
523007,ANSAL BUILD.,43.65,46.95,43.65,46.2,283,20190401
523011,WEIZMANN LTD,42,42,39.75,39.75,161,20190401
523019,B.N.RATHI SE,23,23,23,23,61,20190401
523021,RISHITECH,39.9,41,39.8,41,655,20190401
523023,SINCLAIR HOT,339,344,332.5,335,196,20190401
523025,SAFARI IND.,733,754.95,716,732.8,2161,20190401
523062,JJ FINANCE,16.05,16.05,16.05,16.05,3096,20190401
523100,COSMO FERR.,14.8,14.8,14.8,14.8,2590,20190401
523120,ADOR MULTI.,35.5,35.9,35.5,35.7,230,20190401
523127,EIH ASSO.HOT,370,413.7,370,394.25,2246,20190401
523144,MEDI CAPS,16.55,16.55,16.55,16.55,1000,20190401
523160,MORGAN CRU,1430,1480,1430,1470.4,248,20190401
523204,ABAN OFFSHO,59,60,58.3,59.65,12892,20190401
523207,KOKUYOCMLN,97.4,100.2,95,98.55,18220,20190401
523229,BHARAT SEATS,88.05,94.95,88.05,94.5,8550,20190401
523232,CONT.PETRO,30.55,30.55,30.55,30.55,1,20190401
523248,MACHINO PLAS,133,134,130,133.95,415,20190401
523260,PEARL POLYME,13.5,13.5,12.92,12.92,600,20190401
523261,VENKEY'S (I),2265.45,2330,2265.45,2282.45,6200,20190401
523277,G.V.FILMS,0.47,0.48,0.45,0.48,75974,20190401
523283,SUPER HOUSE,124.95,133.95,124.95,128.4,2588,20190401
523301,TCPL PACK,370,440.7,370,440.7,1159,20190401
523319,BALMER LAWRI,186.2,188.7,186.2,186.45,4317,20190401
523323,KOVAI MEDI.,792.3,799.9,773.5,799.9,504,20190401
523329,ELDECO HOUS.,1503.95,1532.95,1483.35,1511,48,20190401
523367,DCMSHRIRAM,414.05,416,409.5,412.4,7972,20190401
523369,DCM SHR.IND,182,186,179.05,180.3,7585,20190401
523371,MAWANA SUGAR,46,46.3,45.15,45.3,15530,20190401
523384,MAH.RAS.APEX,114,119.7,113.65,119.7,201,20190401
523385,NILKAMAL L,1422.25,1439.95,1417.5,1432.4,892,20190401
523387,TRITON CORP.,0.19,0.19,0.19,0.19,513,20190401
523391,NAHAR POLY,38.1,38.1,38.1,38.1,70,20190401
523395,3M INDIA LTD,24341.45,24790.15,24069.7,24144.75,4062,20190401
523398,JCHAC,2151,2151,2008.95,2038.9,490,20190401
523405,JM FINANCIAL,94.7,95.7,92.4,92.8,40343,20190401
523411,ADCINDIA,229.95,237.5,229.5,233.35,1377,20190401
523445,REL INDL INF,329.95,337.8,328.5,333.35,72217,20190401
523449,SHARP INDIA,30.35,30.35,28.05,28.05,501,20190401
523457,LINDEINDIA,493,493,485.75,486.5,3827,20190401
523465,IND.BANK HSG,35.45,37.15,32.15,34.45,2082,20190401
523467,JAIMATA GLAS,0.35,0.35,0.35,0.35,15100,20190401
523475,LOTUS CHOC,22,22,20,20.2,332,20190401
523483,PACIFIC IND.,127.95,128.55,123,128.55,195,20190401
523489,CMM HOSPITAL,11.75,11.75,11.18,11.18,1570,20190401
523523,RAINBOW PAP.,1.58,1.58,1.44,1.44,66547,20190401
523537,APM INDUS.,40.1,43.35,40.1,42.65,926,20190401
523539,PRECISION WR,201.55,205.5,201.55,204.6,927,20190401
523550,KRYPTON IND,15.25,15.34,15,15.21,18052,20190401
523566,MARTIN BURN,40.75,41.25,40.5,40.5,54,20190401
523574,FEL,39,39.3,37.6,37.9,168987,20190401
523586,IND.TONERS,147.9,147.9,142,145.4,3177,20190401
523598,SHIPP.CORPN,38.1,38.7,38.05,38.35,56619,20190401
523606,SIKA INTER.,161.4,163,156.1,159.65,1720,20190401
523610,ITI LTD.,94.6,101.45,94.35,99.85,254461,20190401
523618,DREDGING COR,426.05,433.9,425.8,426.7,22026,20190401
523620,PHARMASIA,16.85,16.85,16.85,16.85,20,20190401
523628,PODDAR,436.75,524,436.75,500.45,545,20190401
523630,NATIONAL FER,35.2,36.15,35.2,35.55,44361,20190401
523638,IP RINGS LTD,103.8,105.9,103.8,104.8,840,20190401
523642,PI INDUS.LTD,1031.95,1050,1025.55,1032.35,3168,20190401
523648,PLASTIBLEND,198.9,198.9,193,198,58,20190401
523660,WATERBASE,166,169.65,164.25,165.1,59381,20190401
523672,FLEX FOODS,60,61.35,58.5,58.9,4476,20190401
523694,APCOTEX IND,528,528,520,520.15,389,20190401
523696,FORTIS MLR,55.1,55.1,55.05,55.05,2131,20190401
523704,MASTEK LTD,452,475,451.1,471.9,18913,20190401
523708,EIMCO ELECON,400,401.3,385.05,400,28714,20190401
523710,SAYAJI HOTEL,250,268,243.25,268,370,20190401
523716,ASHIANA HOU,115.8,122.35,115,120.05,1366,20190401
523722,SVAM SOFTWAR,0.47,0.47,0.45,0.45,601,20190401
523724,VIJAY SHA.BU,5.4,5.93,5.4,5.9,3504,20190401
523736,DVL,94.7,96.1,92.95,94.3,2532,20190401
523754,MAHEPC,113,119.25,113,115.95,12414,20190401
523756,SREIINFRA,30.25,30.25,29.3,29.55,130267,20190401
523768,GUJ.BOROSIL,96.45,96.5,94.25,96.25,25752,20190401
523782,MITSHI,32.4,32.9,32.4,32.65,8275,20190401
523792,MAZDA LTD,442.4,451.95,438.1,448.3,1310,20190401
523796,VICEROY HOTE,3.37,3.69,3.37,3.37,13677,20190401
523828,MENON BEAR.,82,84.25,82,82.7,1349,20190401
523838,SIMPLX INFRA,181,183.15,178.4,179.8,2237,20190401
523840,INN.TECH.PAC,28.5,28.9,27.4,27.7,17107,20190401
523842,SUPER TANNER,2.2,2.36,2.2,2.36,205,20190401
523844,INVICTA MED,5,5,5,5,2000,20190401
523850,AXTEL INDUS.,127,132.9,123.3,130.25,18568,20190401
523862,PIFL,4,4,4,4,420,20190401
523874,PRECI CONTNR,0.19,0.19,0.19,0.19,237,20190401
524000,MAGMA FIN,118.95,120.5,117.1,117.65,11427,20190401
524013,HIND.FLUROCA,15.95,15.95,15,15,300,20190401
524019,KINGFA,660,679.95,650,653.35,738,20190401
524037,RAMA PHOSPH,85.5,87.95,85.5,85.95,412,20190401
524051,POLYPLEX,523.8,529.55,522,523.4,3587,20190401
524075,ALBERT DAVID,404,429.25,404,416.35,1791,20190401
524080,HAR.LEATHER,24.15,24.25,24.15,24.25,322,20190401
524084,MONSANTO (I),2606.2,2609.05,2582,2590.2,321,20190401
524091,ACRYCIL LTD.,113,115.65,112,113.55,2962,20190401
524109,KABRA EXTR,88.35,88.35,84.3,85.15,625,20190401
524129,VINYL CHEM,85,87.55,83,83.65,43236,20190401
524136,PEE CEE COSM,102.9,102.9,93.7,93.95,361,20190401
524164,IOL CHEM PH,194.6,204.5,194.1,200.15,185662,20190401
524174,KESAR PETRO,10.25,10.25,9.8,10,56147,20190401
524200,VINATI ORG.,1669.2,1700,1660,1669.55,2667,20190401
524202,LACTOSE(I),34.9,35.5,34.2,34.2,2191,20190401
524204,TEESTA AGRO,20.95,20.95,20.95,20.95,100,20190401
524208,AARTI INDUST,1570,1593,1555,1559.2,3522,20190401
524212,WANBURY LTD,20.8,22.9,20.8,22.9,3972,20190401
524218,RESONANCE,21,21.9,20.5,21.75,3890,20190401
524226,GUJ AMB EXP,221.45,223,220,221.5,2468,20190401
524230,RASHTR.CHEM.,58.9,59.65,58,59.05,213411,20190401
524280,KOPRAN LTD.,41.95,43,41.75,42.05,18234,20190401
524288,AIMCO PESTI.,129,134,129,133.25,7148,20190401
524322,KABRA DRUGS,0.56,0.58,0.56,0.58,760,20190401
524324,SEYAIND,464,468.9,453,461.4,7138,20190401
524330,JAYANT AGRO,180.55,184.9,178.2,182.5,2092,20190401
524332,BCLIL,102,102.9,98.95,99.35,22582,20190401
524336,SH.HARI CHEM,31.25,31.25,30.05,31.25,248,20190401
524342,INDOBORAXC,409.05,423.9,401.1,416.4,1381,20190401
524348,AARTI DRUGS,635.35,636,625.6,630.4,1986,20190401
524370,BODAL CHEM,129,129.85,125.9,128.65,18244,20190401
524372,ORCHIDPHAR,5.59,5.59,5.32,5.59,11949,20190401
524394,VIMTA LABS,199,204,197,199.75,3475,20190401
524404,MARKSANS,24.75,26.55,24.75,25.9,250397,20190401
524408,UNIV.STARCH,47.5,48.9,47.5,48.9,101,20190401
524412,AAREY DRUGS,29.45,30.1,29.3,29.95,9705,20190401
524440,CAMEX LTD,32,34,31.05,32.65,3565,20190401
524444,KAVITIND,41.4,44.55,41.4,42.1,13253,20190401
524458,INDOEURO,12.12,12.12,12.12,12.12,10,20190401
524470,SYNCOM FORM.,1.1,1.1,1.06,1.08,286030,20190401
524480,RIDHI SIDHI,339.8,340,335,335,644,20190401
524488,SVCIND,0.76,0.76,0.76,0.76,10239,20190401
524494,IPCA LAB LTD,985,998,963.95,970.45,11619,20190401
524500,KILITCH DRUG,197,197.85,193,193.85,2871,20190401
524506,CORAL LAB.,316,325,316,325,728,20190401
524518,KREBS BIOCHM,114.2,115.9,110.2,115.9,272,20190401
524520,KMC SHIL,15.95,16.3,15.3,16,39179,20190401
524522,LAFFANS PETR,21.05,21.05,21.05,21.05,1,20190401
524534,BHASKAR AGRO,20.85,20.85,20.85,20.85,5,20190401
524542,SUKJIT STRCH,267.2,267.2,253,259.35,5599,20190401
524558,NEULAND LAB.,690,691.85,646.05,652.3,4292,20190401
524570,PODDAR PIGM.,170,180,170,180,40,20190401
524576,VIVID IND,38.85,40.8,38.8,39.1,1027,20190401
524582,TIRUPATI STA,36.5,37.85,34.35,37.85,610,20190401
524594,ASHOK-ALCO,56.3,57.7,54.7,55.25,2401,20190401
524598,AKSHARCHEM I,337.8,340.4,328.3,330.3,1241,20190401
524606,BERYL DRUGS,7.95,8.75,7.95,8.75,210,20190401
524634,ALU FLUORIDE,140.5,140.5,127.4,127.4,14794,20190401
524640,ARCHITORG,12.85,13.45,12.35,12.71,15952,20190401
524648,INDO AMINES,97.5,97.5,94.6,96,3251,20190401
524652,IND.SWIFT LT,5.2,5.69,5.2,5.68,1345,20190401
524661,WELCURE DRUG,0.51,0.55,0.51,0.55,927,20190401
524663,BH.IMMUN&BIO,7.75,9.22,7.75,9.22,108520,20190401
524667,SOTL,1229.95,1229.95,1186.8,1208,68,20190401
524669,HESTER BISC,1557,1557,1521.1,1533.7,37,20190401
524675,KABSONS INDU,3.71,4.09,3.71,3.72,102,20190401
524687,BASANT AGRO,4.25,4.39,4.03,4.11,34045,20190401
524689,PARENT.DRUGS,8.4,8.4,8.35,8.4,600,20190401
524699,KILBURN CHEM,27.15,27.15,27.15,27.15,605,20190401
524703,SANDU PHARMA,21.4,22,21,21.95,635,20190401
524709,NACLIND,29.55,29.55,29.55,29.55,600,20190401
524711,VISTA PHARMA,20,20,19.15,19.15,25184,20190401
524715,SUN PHARMA.,482.5,484.1,476,479.05,234331,20190401
524717,TITAN BIOTEC,47.25,47.25,47.25,47.25,200,20190401
524731,JENBURKT PH.,520,525,510,515,1857,20190401
524735,HIKAL LTD.,175.1,185.2,175.1,182,206710,20190401
524742,CAPLIN POINT,410,411,400.1,403.95,1750,20190401
524743,FISCHER,61.55,61.55,61.55,61.55,10,20190401
524748,LINK PHARMA,23.6,24.85,23.2,24.6,1254,20190401
524752,COMBAT DRUGS,26.2,26.2,26.2,26.2,10,20190401
524758,WINTAC LTD,200.4,208.85,200.4,208.85,630,20190401
524764,NUTRA,14.9,15.99,14.89,15.65,13900,20190401
524768,EMMESSAR BIO,18.2,18.2,17.25,17.25,300,20190401
524774,NGL FINE CHM,469.75,474.7,456,473.75,1167,20190401
524790,EVEREST ORG.,166.1,195.35,166.1,195.35,21273,20190401
524804,AUROB.PHARMA,792,807,788.05,792,142081,20190401
524808,PHYTOCHEM I.,29,30.8,29,29,4180,20190401
524816,NATCO PHARM,573,575.55,562.3,565.25,14343,20190401
524818,DYNAMIC IND.,84.7,86.1,82.5,82.75,2046,20190401
524820,PANAMA PETRO,130.85,132,127.8,131.25,3023,20190401
524828,BDH INDUS.,77.9,77.9,74,74.55,1661,20190401
526001,JAUS POLYMER,14.7,14.7,14.7,14.7,10,20190401
526025,GLOBUS CON,7.85,7.85,7.85,7.85,8,20190401
526043,POLYMECH.MCH,33,33,31.05,31.35,405,20190401
526073,GALAXY BEAR.,127.45,128,127.45,128,500,20190401
526093,SATVAH.ISPAT,7.55,7.61,7.27,7.55,9730,20190401
526095,RAVILEELA GR,12.02,12.02,12.02,12.02,40,20190401
526113,UNIROYAL MAR,9.31,9.31,8.85,8.85,158,20190401
526117,SHERVANI IND,649.95,649.95,606,637,1926,20190401
526133,SUPERTEX IND,3.1,3.1,3,3,1500,20190401
526137,SHETRON LTD,28.35,33.5,28.35,33.45,312,20190401
526139,TRANSGENE BI,4.08,4.08,3.93,4.08,25410,20190401
526143,MPL,6.99,6.99,6.99,6.99,606,20190401
526169,MULTIBASE I,394.75,405,390,400.45,4809,20190401
526173,ANDREW YULE,19.1,19.6,19.1,19.25,59944,20190401
526179,LUDOLOW JUTE,63.9,65.7,61.4,64.4,6409,20190401
526225,BLOOM DEKOR,15.95,15.95,13.65,13.65,201,20190401
526227,FILATEX INDI,53.1,56.2,53.1,54.35,358510,20190401
526231,STD.SURFACT.,21.35,21.35,21.35,21.35,100,20190401
526235,MERCATOR,7.15,7.15,6.83,7.07,30841,20190401
526247,PREMIER EXPL,249,260.2,248,253.7,2312,20190401
526263,MOLD-TEK TEC,46.05,50,46.05,48,1627,20190401
526269,CRESTCHEM LT,15.25,15.25,15,15,1690,20190401
526299,MPHASIS LTD,999,1016,976,987,10299,20190401
526315,DIVYA.GRANIT,92,95,92,95,280,20190401
526325,ORIENT PRESS,164.85,164.85,135.05,159.95,150,20190401
526365,SWARNASA,13.39,13.39,11.5,12.39,880,20190401
526367,GANESH HSG.,62.5,65.6,62.5,64.35,3392,20190401
526371,NMDC LTD,104.6,107.75,104.6,105.25,685030,20190401
526381,PAT INT LOG,46.8,47.65,45.8,46.05,3958,20190401
526397,ALPHAGEO (I),496.55,500.45,484.1,496.4,832,20190401
526407,RIT PRO IND,12.81,13.21,12.81,13.06,750,20190401
526409,KKALPANAIND,20.5,23,19.15,21.1,9254,20190401
526415,OK PLAY (I),43.4,43.4,40.5,41.5,2521,20190401
526423,KRITI INDUS.,29,29.9,28,28.1,21506,20190401
526433,ASM TECHNOLO,107.85,107.85,103.15,103.75,400,20190401
526471,WINSOME BREW,4.2,4.3,3.95,4.2,2607,20190401
526479,SKY INDUST.,32,36.25,32,36.25,100,20190401
526481,PHOENIX INT.,15.95,16.2,15.95,16.05,500,20190401
526492,RISHIROOP,56.95,56.95,53.1,55,3188,20190401
526494,PROMACT,6.18,6.18,6.18,6.18,800,20190401
526500,STR GRE WOO,8.85,8.85,8.85,8.85,115,20190401
526519,ALPINE HSG.,16,16.4,14.45,16,1596,20190401
526521,SANGHI IND.,63.35,68.8,63.35,65.6,20132,20190401
526525,WORLDWIDE LE,13.11,13.8,13.11,13.8,4047,20190401
526538,MAXIMAA SYST,4.44,4.44,4.06,4.19,2345,20190401
526544,SCANP GEOM,31.9,34,31.5,33.85,41778,20190401
526546,CHOKSI LABOR,13.47,13.47,13.46,13.46,1000,20190401
526550,CCHHL,6.55,6.86,6.54,6.8,5526,20190401
526582,TPL PLAST,140,143.45,140,142.25,2232,20190401
526586,WIM PLAST LT,583.9,583.9,566,578.05,1860,20190401
526596,LIBERTY SHOE,151.55,154.8,151.55,152.5,11071,20190401
526604,LIPPI SYSTEM,11.7,12,11.7,12,600,20190401
526608,ELECTROTHERM,180,190.8,178,186.55,5778,20190401
526612,BLUE DART EX,3600,3600,3550,3577.15,128,20190401
526616,NAT.PLASTIC,34.75,36.7,34.5,35.95,3252,20190401
526640,ROYALE MANOR,10.22,10.51,10.22,10.4,4068,20190401
526642,MIRZA INTER,54.85,57.7,54.85,56.45,92685,20190401
526650,TOURISM FINA,121,121,119.4,119.7,22628,20190401
526654,THAKKERS DEV,68.1,68.1,68.1,68.1,49,20190401
526666,BHARTIYA INT,268.85,277.25,265,265.3,5173,20190401
526668,KAMAT HOTELS,49.95,52.2,49.55,51.25,23582,20190401
526703,ECOPLAST LTD,103,103.3,100,102.45,880,20190401
526707,ALCHEMIST LT,1.85,1.85,1.85,1.85,1000,20190401
526717,GOPALA POLY.,51.8,59.4,50.5,57.5,123161,20190401
526721,NICCO PARKS,28.3,29.5,26.95,28.95,1264,20190401
526723,NTC INDUST,43.1,43.1,43.1,43.1,803,20190401
526727,GARNET CONST,13.3,13.3,12.3,12.33,1800,20190401
526729,GOLDIAM INT.,79.75,79.75,73.15,74.25,8324,20190401
526731,BRIGHT BROS.,73.45,75,66.25,68.7,5906,20190401
526737,CORPOR COUR,12.3,12.3,11.55,11.55,3361,20190401
526739,NARMADA GEL,128,129.8,122.5,125.65,2151,20190401
526747,P.G.FOILS,79,83,78.05,81,1591,20190401
526751,GRATEX INDS.,9.5,9.5,9.5,9.5,1,20190401
526755,VELAN HOTELS,4.15,4.64,4.14,4.59,709,20190401
526775,VALIANT COMM,26.55,26.7,26.55,26.65,284,20190401
526783,DR.AGAR.EYE,371,371,353.4,371,251,20190401
526797,GREENPLY IND,157.9,163,157,159.75,11950,20190401
526799,UNION QUALIT,48.6,48.6,47.75,47.75,105,20190401
526801,PSL LTD,0.91,0.99,0.91,0.95,1139,20190401
526807,SEAMEC LTD,436,437.9,417.1,419.1,73,20190401
526813,RAGHUNATH IN,3.31,3.32,3.3,3.31,9600,20190401
526817,CHEVIOT CO.,662.15,673.95,647.5,668.7,1655,20190401
526821,DAI-ICHI KAR,215,225,210.5,216,6599,20190401
526823,RAJINFRA,8.9,8.9,8.9,8.9,50,20190401
526827,SPICE ISLAND,14.3,14.3,14.3,14.3,50,20190401
526829,CONFI PETRO,40.45,40.7,40,40.7,81367,20190401
526839,SHELTER,10.5,10.5,10.5,10.5,211,20190401
526849,BANARAS BEAD,44.4,49.4,44.4,47.75,223,20190401
526851,AREX IND.,64.05,64.05,64.05,64.05,61,20190401
526853,BILCARE LTD.,27.5,27.65,27,27.45,5194,20190401
526861,RISHI LASER,20.1,20.6,20.1,20.6,3600,20190401
526881,63MOONS,80.8,83.65,80.8,82.35,40563,20190401
526885,SARLA PER F,25.95,25.95,25.5,25.5,2375,20190401
526899,HFIL,9.39,9.39,8.61,9.31,5239,20190401
526905,PADMAIND,100,109.9,92.4,102.05,1064,20190401
526917,CHD DEV LTD,6.89,6.89,6.51,6.8,44043,20190401
526927,DION,4.32,4.32,4.1,4.1,1121,20190401
526931,HARIYANA SH.,58,67.9,57.2,65.9,7038,20190401
526945,TYROON TEA,30.2,30.2,30.2,30.2,1,20190401
526947,LA-OPALA RG,218,218.6,212.1,214.55,6552,20190401
526951,GOLDEN LAMIN,785.35,800,745.05,766.15,5779,20190401
526953,VENUS REMEDI,34,34.5,33.95,34,5023,20190401
526957,UDL,22.3,22.3,20.5,20.85,16902,20190401
526981,SHRI BAJRANG,15.5,18.7,15.5,18.1,5619,20190401
526987,URJA GLOBAL,2.82,2.87,2.76,2.79,386607,20190401
527001,ASHAPURA LTD,28.6,30.8,28.1,28.8,31482,20190401
530001,GUJ.ALKALI,492.25,515.2,492.25,501.4,8971,20190401
530005,INDIA CEM.,109.9,116.25,109.9,111.25,1221840,20190401
530007,JK TYRE IND,92.75,95.9,92.1,94.7,201186,20190401
530011,MANGLR.CHEM,40.95,43.5,40.95,42.9,16522,20190401
530017,STD.INDUST.,14.75,15.35,14.65,14.7,9168,20190401
530019,JUBILANT,674.7,680.95,666.35,668.8,56954,20190401
530023,THEINVEST,178,184.9,172,178.75,3390,20190401
530043,ACKNIT IND,93,93,90,91.45,1265,20190401
530045,TITAN SECUR.,4.51,4.51,4.3,4.3,17,20190401
530047,MOHOTAIND,36.55,37.05,36.55,37.05,2960,20190401
530063,YASRAJ CONT.,2.71,2.71,2.71,2.71,900,20190401
530067,CSLFINANCE,306.85,313.9,302,305,4459,20190401
530073,SANGHVI MOVE,110,118.6,109,115.6,31205,20190401
530075,SELAN EXPLOR,190,190,183,185.35,10422,20190401
530077,FRESHTROP FR,153.3,160.8,150.3,154,8252,20190401
530079,FAZE THREE L,53.1,53.1,48.05,50.55,268,20190401
530095,PRADHIN,83.55,83.55,82.5,83,154,20190401
530111,RAJ PACKAGIN,30,30,27.95,27.95,148,20190401
530117,FAIRCHEM,459.05,471.5,458,465,1590,20190401
530119,NATRAJ PROTE,26.9,26.9,26.9,26.9,21,20190401
530125,SAMRAT PHARM,79.7,79.7,72.75,76.3,2159,20190401
530127,NPR FINANCE,25,25,21.5,24.1,2253,20190401
530129,NILE LTD.,340,353.8,337,351.1,1201,20190401
530131,UDAIPUR CEME,14.3,15.97,14.3,15.65,186432,20190401
530133,AMCO INDIA L,21.5,21.5,21.1,21.1,175,20190401
530135,OPTIEMUS,94,98.7,93.9,98.7,28164,20190401
530141,GYAN DEVELOP,6.51,6.51,6.51,6.51,70,20190401
530145,KISAN MOULD.,45,47.65,45,47.2,43427,20190401
530151,VIJAY TEXTIL,26.15,29.9,26.15,28.65,4613,20190401
530163,KERALA AYUR,68.45,68.45,65.05,66.05,3102,20190401
530169,MOHIT PAPER,8.76,9.46,8.76,9.46,600,20190401
530175,ODYSSEY TECH,26.5,26.5,25.55,25.55,2582,20190401
530177,SPS INTL.,17.95,17.95,17.1,17.1,2505,20190401
530185,SURAT TEXT.,2.92,3.01,2.87,2.9,212937,20190401
530187,ATHARV ENT,1.9,1.9,1.72,1.85,6786,20190401
530191,CHROMATIC IN,0.91,0.91,0.83,0.83,83988,20190401
530199,THEMIS MEDIC,286.95,287.1,286.95,287.1,2,20190401
530201,KALLAM,16.4,16.4,15.9,16.3,2318,20190401
530207,BRAWN BIO,36.05,37.15,36.05,36.9,230,20190401
530215,KINGSINFRA,20.5,20.6,20.1,20.5,3015,20190401
530233,AURO LAB.,60,61.5,59,60.7,1758,20190401
530235,KJMC FIN.,21,21,21,21,50,20190401
530239,SUVEN LIFE S,263,267.7,262,262.5,17745,20190401
530255,KAY POW PAP,2.79,2.79,2.79,2.79,10,20190401
530259,INTER ST.OIL,12.4,12.99,12.4,12.99,115,20190401
530265,SAINIK FIN.,15.7,15.7,15.7,15.7,350,20190401
530267,SABOO BROS.,12.6,12.6,12.6,12.6,50,20190401
530281,QUANTUM DIG.,0.86,0.86,0.86,0.86,100,20190401
530299,KOTHARI PROD,84.75,91.25,82.75,89.1,3082,20190401
530305,PICCADILY AG,10.06,10.51,10.06,10.37,5950,20190401
530307,CHAMANLAL SE,87.3,89.9,84.5,88.35,13777,20190401
530313,KIMIABL,35,36.5,35,36.5,200,20190401
530315,HIND.TIN WRK,55.65,61.75,55.65,58.75,44057,20190401
530317,GODAVARI DRU,23.35,23.35,21.35,23.25,2126,20190401
530331,PREMCO GLOB.,145,150,145,148,184,20190401
530341,MUKESH BABU,86,86,81,84.95,536,20190401
530343,GENUS POWER,29.25,30.4,28.9,29.15,71891,20190401
530355,ASIAN OILFIE,65,68,64.65,65.05,23659,20190401
530363,UGAR SUGAR,16,16.4,15.8,15.95,4546,20190401
530365,ORIENTBELL,168.4,180,168.4,176.4,1258,20190401
530367,NRB BEARINGS,189.35,191.9,187.25,188.5,10670,20190401
530369,VAMSHI RUBB.,25,25,25,25,679,20190401
530377,NILA INFRA.,8.01,9.05,8.01,8.27,281823,20190401
530381,PETRON ENGG.,18.4,18.4,16.8,16.85,1581,20190401
530419,SUMEDHA FISC,19.5,20.35,19.2,19.5,1217,20190401
530421,KUWER INDS.,3.88,3.88,3.53,3.53,550,20190401
530427,CHOKSI IMAG,16.7,17.45,16.7,17.45,201,20190401
530431,ADOR FONTECH,104.95,104.95,101,101.85,4688,20190401
530433,SHIVA FERT.,39.6,39.6,37,39.45,4565,20190401
530459,VALSON INDUS,29.6,29.85,27.7,28.75,320,20190401
530461,SABOO SODIUM,7.8,8,7.01,7.33,22664,20190401
530475,TINNARUBR,41,41,41,41,10,20190401
530477,VIKRAM THERM,75,77.9,75,75,725,20190401
530499,A.K.CAPITAL,330,341.55,330,339.4,508,20190401
530517,RELAXO FOOT.,778,819.05,771,814.35,17331,20190401
530521,VIRAT INDUS.,58.35,58.55,58.35,58.55,300,20190401
530543,MARG LTD,20.95,20.95,20.95,20.95,11095,20190401
530545,COSCO INDIA,170,174.75,167,169.4,399,20190401
530549,SHILPA MEDIC,345.5,348,330,338.5,13090,20190401
530555,PARAMOUNT CO,11.26,11.67,11.26,11.36,14004,20190401
530557,NCL RESEARCH,0.32,0.32,0.32,0.32,12937,20190401
530579,UYFINCORP,4.1,4.1,3.76,4.09,256,20190401
530585,SWASTIK INV,74.6,74.75,74.6,74.75,10,20190401
530589,PRIMA PLASTI,107,107,93.1,95.1,28570,20190401
530609,CARNATION IN,9.5,9.5,9.13,9.3,14,20190401
530617,SAMPRE NUTRI,28.5,28.5,26.65,26.65,7209,20190401
530621,AAIL,38.25,39.35,38.2,39.35,392,20190401
530627,VIPULORG,186.5,186.5,179,179.95,1805,20190401
530643,ECORECO,45,45,42.25,42.35,1316,20190401
530655,GOODLUCK,69,69,65.65,66.55,6120,20190401
530665,ZENITH HEALT,2.44,2.44,2.25,2.35,90914,20190401
530677,SUPREME HO,25,25,25,25,1,20190401
530689,LYKISLTD,24,24,22.5,22.5,1273,20190401
530695,PRIME PROP,24.8,24.8,22.95,23.1,1864,20190401
530697,ZENLABS,53.75,54.05,53.65,53.65,542,20190401
530721,ANGIND,1.07,1.07,1,1,186,20190401
530733,NOVAPUBLIC,15.5,15.5,15.5,15.5,1,20190401
530759,STERL.TOOLS,328.5,328.5,315.25,318.4,914,20190401
530773,IVRCL LTD,0.81,0.82,0.77,0.77,190043,20190401
530789,CEEJAY FINAN,100,100,96,100,500,20190401
530803,BHAGIL,278,282.6,275.8,282,989,20190401
530813,KRBL LTD.,341.15,347.5,341,342.7,3368,20190401
530815,REFNOL RESIN,17.55,18.05,17.55,18.05,100,20190401
530821,SSPDL LTD,32.8,32.9,31.1,32,1297,20190401
530825,DAIKAFFIL CH,38,40.75,38,39.65,1885,20190401
530829,CIL SECURITS,12.92,13.94,12.92,13.55,2637,20190401
530843,CUPID LTD,142.4,147.25,139.55,142.3,7560,20190401
530845,SUNSHIELD CH,158.05,163,158,159.05,680,20190401
530853,HIPOLIN LTD.,23,24.65,23,24.65,1078,20190401
530859,COSBOARD IND,4.99,4.99,4.9,4.9,110,20190401
530867,SFLINTER,0.73,0.73,0.73,0.73,894,20190401
530871,CHEMBOND CHM,322.95,322.95,308.25,318.35,198,20190401
530879,CIFL,141.75,141.75,130.05,130.05,6,20190401
530883,SUPER CROP.,23.2,24.7,23.2,24.45,78635,20190401
530885,FIVECORE,2.01,2.01,2.01,2.01,20647,20190401
530889,ALKA INDIA,0.19,0.19,0.19,0.19,11,20190401
530897,N.G.IND.LTD.,61.5,61.5,60.95,61,828,20190401
530919,REMSONS IND.,82,82.05,82,82.05,2,20190401
530931,STANPACKS(I),4.8,4.8,4.8,4.8,2000,20190401
530943,SRI ADHIKARI,4.75,4.9,4.75,4.9,2211,20190401
530951,RAMINFO,48,48,44,45,17803,20190401
530959,DIANA TEA CO,14.9,15.64,14.9,15,1249,20190401
530961,VIKASECO,11.65,11.65,11.1,11.42,284718,20190401
530965,INDIAN OIL,163.7,163.7,157.05,159.4,978619,20190401
530977,SKCIL,44.65,44.65,40.5,42.55,4,20190401
530979,INDIA HOME,70.9,72.7,67.75,68.2,4933,20190401
530985,JPT SECUR.,6.01,6.01,6.01,6.01,5,20190401
530991,ROOPA INDUS,11.25,11.25,11.25,11.25,15,20190401
530999,BALAJI AMINE,500,504.5,488.5,493.1,2743,20190401
531041,COMPETENT AU,175,181,175,175.55,667,20190401
531067,CONTIL I LTD,7.3,7.3,7,7,200,20190401
531082,ALANKIT,33.25,33.25,30.65,31.45,178921,20190401
531083,NIHAR INFO,10.97,10.97,10.97,10.97,101,20190401
531092,OM MET INFRA,33.1,35,33.1,33.45,2879,20190401
531102,SURANA CORPO,0.33,0.33,0.33,0.33,8000,20190401
531109,ISHAN DYES,34.85,35,33.1,34.9,4959,20190401
531120,PATEL ENGG.,25.85,27.5,25.75,26.65,38482,20190401
531129,INANI MARBLE,22.8,23.8,22.8,23,5012,20190401
531146,MEDICAMEN BI,487.8,500.3,470,474.05,15240,20190401
531153,DILIGENT,7.57,7.57,7.57,7.57,30,20190401
531158,CATVISION,12.25,12.25,12.25,12.25,1,20190401
531161,ABM KNOWLEDG,62.1,64.3,60.7,62.2,433,20190401
531162,EMAMI LTD.,402.05,409.15,402,403.8,8414,20190401
531163,KEMISTAR,34,34,33,33.5,155,20190401
531169,SKP SECURE.,47.55,47.55,47.55,47.55,100,20190401
531173,SYSCHEM (I),9.38,9.39,9.38,9.39,915,20190401
531196,GAGAN POLYCO,1.64,1.64,1.64,1.64,5000,20190401
531198,DHANADACOL,2.36,2.36,2.36,2.36,505,20190401
531199,GLANCE FIN.,41.75,41.75,41.75,41.75,1,20190401
531201,SHILCHAR TEC,343,344,320,326.95,2797,20190401
531209,NUCLE.SOFT E,342.95,342.95,335,338.7,1019,20190401
531210,COLINZ LABOR,6.19,6.19,6.19,6.19,2,20190401
531211,WELLNESS,9.66,9.66,9.66,9.66,15900,20190401
531213,MANAP FIN,126.4,126.4,123.55,124.4,109265,20190401
531215,RTS POWER CO,37.1,38.9,37,38,9957,20190401
531216,COMFORT INTE,7.01,7.4,7,7.03,3513,20190401
531225,FRONTIER,3.47,3.47,3.3,3.3,20000,20190401
531233,RASI ELECTRO,4.3,4.3,4.2,4.2,3430,20190401
531241,LINC PEN &PL,198,203.4,198,202.3,1685,20190401
531253,INDIA GELAT.,94.45,94.45,92.6,92.6,120,20190401
531266,VST TILLERS,1317.2,1352.35,1301.5,1328.4,923,20190401
531273,RADHE DEVLOP,12.06,12.95,12.01,12.02,800,20190401
531278,ELIXIR,37.9,37.9,37.5,37.65,4,20190401
531287,NAT PLASTIC,36,36,34.5,34.95,351,20190401
531289,NATFIT,114.95,114.95,105,112,2017,20190401
531297,ARTEFACT PR,24.75,26.75,24.75,26.75,2714,20190401
531306,DHP INDIA LT,559.9,567,549,565.75,1050,20190401
531307,SRK INDUS,0.52,0.52,0.49,0.49,11825,20190401
531322,HAVISHA,1.5,1.5,1.5,1.5,1,20190401
531327,CHARMS INDUS,2.51,2.51,2.51,2.51,700,20190401
531328,KRETTOSYS,7.94,7.95,7.94,7.95,13611,20190401
531335,ZYDUS WELL,1305,1336,1300,1320.25,902,20190401
531337,IRISMEDIA,41.65,43,41.3,41.9,352434,20190401
531339,JAIHIND PROJ,1.73,1.73,1.73,1.73,300,20190401
531343,INDINFRA,4.07,4.07,4.07,4.07,51,20190401
531344,CONTAIN.CORP,529.85,536.4,527.35,530.3,25501,20190401
531346,EASTERN TRED,44.5,46.9,44.25,45,553,20190401
531349,PANACEA BIOT,196,205,193,194.35,10485,20190401
531352,PEETI SECURT,9.03,9.03,9.03,9.03,32,20190401
531358,CHOICE INT.,69.35,71.55,69.35,71.5,8825,20190401
531359,SHRIRAM ASSE,174,174,174,174,500,20190401
531364,AQUAPIV,19.7,19.7,18.5,18.5,1000,20190401
531373,BYKE HOSP,27.5,29.45,27.5,29.45,42831,20190401
531380,CENTENIAL SU,51.85,51.85,47.1,47.1,800,20190401
531381,ARIHANT FOUN,27.15,27.15,27.15,27.15,200,20190401
531390,UPSURGE INV.,20.5,20.5,18.8,18.8,2009,20190401
531398,SOURCENTRL,45.9,45.9,43.05,45.9,1039,20190401
531400,ALMONDZ GLO,22.1,22.5,21.75,22.1,4984,20190401
531402,LWS KNITWEAR,3.85,3.85,3.81,3.81,600,20190401
531404,ZICOM ELECTR,4.52,4.7,4.52,4.7,770,20190401
531410,GUJ.FOILS,1.7,1.7,1.7,1.7,1000,20190401
531411,TUNI TEXTILE,0.19,0.19,0.19,0.19,27000,20190401
531426,TAMIL.NEWSPR,209.6,217,208,214.45,7191,20190401
531431,SHAKTI PUMPS,404.2,422,403.25,414.45,30686,20190401
531439,GOLDSTONE EN,12.9,13.5,12,13.23,19426,20190401
531449,GRM OVERSEAS,235,240,225.1,225.1,22,20190401
531453,MOHIT INDUS.,8.4,8.6,8.2,8.59,12,20190401
531454,POLYLINK POL,15.65,15.65,15.05,15.65,105,20190401
531456,MINAXI TEXT.,0.82,0.85,0.82,0.85,1500,20190401
531460,CONTI.CONTRL,4.16,4.17,4,4.17,410,20190401
531463,GBLINFRA,2.17,2.17,2.13,2.13,925,20190401
531467,ARNAVCORP,0.19,0.19,0.19,0.19,1602,20190401
531471,DUKE OFFSHOR,22.75,22.75,20.9,21.9,6241,20190401
531472,CYBELE IND,13.48,13.48,13.48,13.48,9487,20190401
531489,CG-VAK SOFTW,44.5,44.5,42.35,42.4,670,20190401
531494,NAVKAR BUILD,20.5,20.5,20.5,20.5,3001,20190401
531497,MADHUCON PRJ,8.43,8.43,8.43,8.43,6198,20190401
531499,SYBLY INDS.,3.5,3.5,3.5,3.5,565,20190401
531500,RAJESH EXPO.,665.5,674.7,661,667.05,49582,20190401
531502,ESAAR (I)LTD,1.34,1.34,1.34,1.34,26194,20190401
531503,MARIS SPIN.,46.05,46.05,46.05,46.05,2,20190401
531508,EVEREADY (I),192.65,195.5,192,192.7,10599,20190401
531512,ORIENT TRADE,38.55,41.35,38.45,40.3,39633,20190401
531518,VIKASPROP,11.89,11.89,11.89,11.89,193917,20190401
531531,HATSUN AGRO,717.1,721.95,706.5,711.35,342,20190401
531539,RISHABH DIGH,35.5,35.9,34.35,35,3148,20190401
531540,MARUTI INFRA,18,18.9,17.1,18.9,7515,20190401
531541,AVONLIFE,4.83,4.83,4.83,4.83,320,20190401
531543,JINDAL WORLD,73,73,70.05,70.95,74401,20190401
531548,SOMANY CRAM,420,432.2,405.35,413.05,2429,20190401
531556,CORAL (I)FIN,18,18,18,18,80,20190401
531569,SANJIVANI PA,5.05,5.05,4.59,4.59,3554,20190401
531583,RAP MEDIA,7,7,7,7,1600,20190401
531590,BILPOWER LTD,0.57,0.57,0.57,0.57,9459,20190401
531592,GENPHARMA,163,163.85,156,156,2933,20190401
531595,CGCL,174.65,179,170.3,173.3,320028,20190401
531598,NIMBUS FOOD,0.67,0.67,0.67,0.67,53723,20190401
531599,FDC LIMITED,168.5,169.5,165.15,166,4111,20190401
531608,GORANI INDUS,23.05,23.5,23,23.1,1579,20190401
531616,STARCOM,228.9,228.9,207.1,207.1,35,20190401
531624,COUNTRY COND,2.11,2.3,2.11,2.3,80,20190401
531633,LINCOLN PHAR,212.55,218,211.1,215.55,64200,20190401
531637,SWORD &SHIEL,2.78,2.78,2.78,2.78,5000,20190401
531638,SURAJ LTD,37.7,37.7,37.7,37.7,1000,20190401
531642,MARICOLTD,345.25,359.3,345,347.95,250517,20190401
531644,TOKYO FINANC,7.77,7.77,7.77,7.77,2000,20190401
531661,HITTCO TOOLS,4.41,4.41,4.41,4.41,550,20190401
531663,YUVRAAJHPL,0.73,0.73,0.73,0.73,2000,20190401
531667,SHREE SURGOV,22.7,23.85,22.7,22.7,1512,20190401
531668,VISION CORPO,1.3,1.3,1.3,1.3,25000,20190401
531673,ANKA INDIA,17.5,18,17.5,18,890,20190401
531681,AMARDEEP IND,0.86,0.86,0.86,0.86,100,20190401
531682,CAT TECHN.,0.52,0.56,0.52,0.56,6175,20190401
531686,ADVIK LABORS,1.9,1.9,1.9,1.9,32,20190401
531687,KARUTURI GLO,1.55,1.59,1.53,1.58,246980,20190401
531688,PRITHVIEXCH,28.05,28.05,28.05,28.05,20,20190401
531699,SUPER DOMEST,0.57,0.57,0.57,0.57,50,20190401
531717,VIDHIING,81.2,81.75,80.25,80.55,7630,20190401
531719,BHAGIRA.CHEM,498.95,499,481,489.75,2255,20190401
531723,STAMPEDE CAP,1.68,1.68,1.6,1.6,9501,20190401
531726,PANCHSHEEL O,67,70.25,63.7,65.1,52,20190401
531727,MENON PISTON,20.4,20.95,20.25,20.3,21269,20190401
531737,GREENCREST,1.43,1.43,1.43,1.43,2756,20190401
531739,GENNEX LAB,3.12,3.26,2.97,3.08,298263,20190401
531746,PRAJAY ENGS.,9.26,9.26,8.31,8.62,2251,20190401
531752,SUN TECHNO,0.23,0.23,0.23,0.23,1766,20190401
531761,APOLLOPIPES,400,414.9,400,406.45,6161,20190401
531768,POLY MEDICUR,221.7,223.8,215,215.65,5979,20190401
531769,PFL INFOTECH,7.96,7.96,7.96,7.96,10,20190401
531778,KACHCHHMIN,1.9,1.9,1.9,1.9,198,20190401
531795,ATUL AUTO,343,372.4,334,353.75,20352,20190401
531802,PRERNA INFR,17.85,17.95,16.1,17.2,592,20190401
531813,GANGAPAPERS,91.25,91.25,91.25,91.25,301,20190401
531814,TIRUPATI SAR,13.7,13.89,13.55,13.58,16411,20190401
531816,PANORAM UNI,1.71,1.71,1.71,1.71,2000,20190401
531822,RODIUM,126,126.35,123,124.4,4051,20190401
531842,LAHOTI OVER.,21.95,21.95,20.6,20.65,3971,20190401
531845,ZENITH BIRLA,0.55,0.57,0.53,0.53,4750,20190401
531859,ORIENTAL VEN,48.7,52,48,48.25,8403,20190401
531861,JOINDRE CAPI,18.8,18.8,17.8,18.3,16710,20190401
531862,BHARATAGRI,112,120,108.1,112.5,705,20190401
531867,UNITECH INTE,6.25,6.31,6.25,6.31,500,20190401
531869,SACHETA MET.,19,19.5,18.5,18.6,41517,20190401
531879,PIONEER DIS.,140.2,146.95,140.2,141.2,823,20190401
531882,KWALITYLTD,6.64,6.85,6.42,6.56,175980,20190401
531888,REXNORD ELE.,34,34,31.85,33.65,176,20190401
531889,INTEG.TECH.,1.53,1.53,1.53,1.53,100,20190401
531892,KHANDWALA SE,15.9,15.9,15.9,15.9,3000,20190401
531893,SAWACA BUSI,1.82,1.82,1.76,1.76,6211,20190401
531898,SANGUINE MD,0.19,0.19,0.19,0.19,1,20190401
531910,MADHUVEER,1.29,1.29,1.29,1.29,1200,20190401
531917,TWINSTAR SOF,1.6,1.67,1.6,1.67,11000,20190401
531921,AGAR IND COR,163,169.85,158.4,164.65,2200,20190401
531923,DHAMPURE SGR,15.3,16.55,15.3,16.55,533,20190401
531925,SHANTANU SHE,1.4,1.4,1.4,1.4,5050,20190401
531936,BLUE CHIP(I),0.33,0.33,0.33,0.33,11,20190401
531950,VERTEX SEC.,1.74,1.8,1.74,1.79,9155,20190401
531952,RIBA TEXTILS,86,88,85.15,86.05,13148,20190401
531977,CHARTERLOGIS,6.49,6.6,6.15,6.24,11540,20190401
531978,AMBIKA COTTO,1137,1139.9,1119,1128.4,24,20190401
531979,HIND ALUMIN,75.15,76.7,73,75.65,2964,20190401
531982,SPECTR FOOD,44.6,44.6,43,43,10,20190401
531996,ODYSSEY CORP,1.83,1.83,1.83,1.83,1,20190401
532001,INDUCTO STL.,12.7,12.7,12.7,12.7,600,20190401
532005,SAM INDUS.,12,12,12,12,1,20190401
532015,GRAVITY (I),1.8,1.8,1.8,1.8,115,20190401
532022,FILAT FASH,3.46,3.46,3.46,3.46,550,20190401
532033,JAIN STUDIOS,3.67,3.68,3.34,3.34,2200,20190401
532034,SAFALHBS,1.72,1.72,1.72,1.72,100,20190401
532039,ZENOTECH,21.6,22.3,21.6,22.3,2585,20190401
532053,WALLFORT FIN,31.65,31.65,28.05,29.9,3682,20190401
532054,KDDL LTD,441,443,435,436,16,20190401
532067,KILPEST (I),78,90.6,76,90.6,23049,20190401
532081,KSERASERA,0.19,0.19,0.19,0.19,8042,20190401
532090,VANDANA,0.27,0.27,0.25,0.25,26300,20190401
532097,MUKAND ENGG.,17.5,18.3,17.2,18.3,4251,20190401
532113,BRIJLAXMI LE,3.09,3.09,3.09,3.09,11,20190401
532123,BSE INFRA,1.91,1.97,1.86,1.97,3680,20190401
532129,HEXAWARE TEC,346.55,362,346.5,358.75,177600,20190401
532134,BANKBARODA,133,137.15,130.3,132.85,2751152,20190401
532141,ANDHRA CEMEN,5.2,5.2,5,5.1,114540,20190401
532143,SKM EGG PROD,51.4,52.8,50.95,52.4,3177,20190401
532144,WELCORP,141.8,150.4,141.8,146.75,327900,20190401
532149,BNK OF INDIA,104.8,108.15,104,104.75,917244,20190401
532150,INDRAPRAST,38.8,40.25,38.75,39.65,12117,20190401
532155,GAIL (I) LTD,353,360.4,351.95,354.9,149793,20190401
532156,VAIBHAVGBL,640.35,663,640.35,654.75,1079,20190401
532159,TRESCON,95,95,92.5,92.5,377,20190401
532160,GUJ.STAT.FIN,1.26,1.26,1.26,1.26,1300,20190401
532162,JK PAPER,142.9,146,142.45,144.6,161942,20190401
532163,SAREGAMA (I),593.05,608.1,580,592.35,1680,20190401
532173,CYBERTECH,43.5,43.5,43.5,43.5,100,20190401
532174,ICICI BANK,402,409.3,396.7,398.75,1030529,20190401
532175,CYIENT,654.8,658,645.55,649.6,4758,20190401
532178,ENGINRS.(I),117.65,122.75,117.65,119.65,361065,20190401
532179,CORPN.BANK,28.55,31.15,28.55,29.95,194241,20190401
532180,DHANALAK.BNK,17.3,18.05,17.15,17.75,94831,20190401
532181,GUJ.MINERAL,83.9,83.9,81.7,82.5,26290,20190401
532183,GAYATRI SUGR,2.61,2.7,2.6,2.64,4380,20190401
532187,INDUSIND BNK,1797,1799.4,1738.45,1742.55,103872,20190401
532189,INDIA TOURIS,277.15,287.7,277,282.8,3113,20190401
532209,J & K BANK,54.3,59.9,53.5,57.7,484405,20190401
532210,CITY UNION,205,208.4,202.3,206.35,48634,20190401
532212,ARCHIES LTD,25.6,26,25,25.1,5855,20190401
532215,AXIS BANK,779.95,783.55,760.65,765.1,306288,20190401
532216,HB STOCKHOL.,7,7.36,6.66,7.11,1163,20190401
532218,SOUTH IND.BK,16.55,17.45,16.5,17.05,2482217,20190401
532219,ENERGY DEV.,6.85,7.52,6.85,7.52,89941,20190401
532221,SONATA SOFT.,341,344.4,340,340.15,7222,20190401
532234,NAT.ALUM,56.05,58,56,56.6,1595121,20190401
532240,INDIA NIPPON,425.85,428.9,422,425,429,20190401
532256,NALWA SONS,1077,1077,993.05,1020.85,338,20190401
532259,APAR INDUS.,670.6,684,670.6,679.25,1036,20190401
532268,ACCELYA,930,944.9,916,936.4,390,20190401
532271,CYBERMATE,1.89,1.9,1.81,1.86,41911,20190401
532275,LANDMARC LEI,0.34,0.34,0.33,0.34,15153,20190401
532276,SYNDICATE BN,44,45.95,43.5,44.35,1157038,20190401
532281,HCL TECHNO,1093,1117.45,1083,1109.35,90720,20190401
532282,CASTEXTECH,0.81,0.89,0.81,0.84,101266,20190401
532284,TCFC FINANCE,30.4,30.4,29.3,30,1300,20190401
532285,GEOJITFSL,42.4,42.5,41,42.15,16893,20190401
532286,JINDAL STE,181.5,187,181.5,182.3,976446,20190401
532290,BLB LTD.,5.74,5.74,4.83,5.48,440,20190401
532296,GLENMARK PHA,651.95,656.7,642.8,651.7,30942,20190401
532300,WOCKHARDT,444.8,470.5,443,455.15,404616,20190401
532301,TATA COFFEE,90.95,93.1,90.95,92.55,25027,20190401
532305,IND-SWIFT LA,39,42.65,39,40.25,18461,20190401
532309,GEPIL,810.8,820.1,810.8,816,1738,20190401
532310,SHREE RAMA,6.09,6.3,5.43,6.11,433,20190401
532313,MAHINDRALIFE,363.35,369.7,363.35,367.6,1364,20190401
532318,GEMINI COMMU,0.22,0.22,0.22,0.22,15,20190401
532321,CADILA HEALT,349,352.3,342.5,343.7,71823,20190401
532323,SHIVA CEMENT,16.35,17.25,16.35,16.55,47169,20190401
532324,CINEVISTA,6.57,6.57,6.57,6.57,2733,20190401
532326,INTENS TECH,38.75,40.9,37.5,38.75,10734,20190401
532329,DANLAW TECH.,89.1,101.6,89.1,100,1870,20190401
532330,BIOPAC INDIA,4.48,4.67,4.48,4.6,4925,20190401
532331,AJANTA PHARM,1040.4,1049.5,1030.7,1034.25,8270,20190401
532333,HB PORTFOLIO,26.95,26.95,24.5,25.05,1857,20190401
532334,HB ESTATE DE,20,20,18.8,19.7,7562,20190401
532339,COMPUCOM SOF,8.69,10.12,8.68,10.02,124729,20190401
532341,IZMO,59.85,61.4,59.75,60.7,3440,20190401
532342,COMMEX TECH,0.35,0.37,0.35,0.37,12113,20190401
532343,TVS MOTOR L,475,483.9,471.3,480.05,133269,20190401
532345,GATI LTD.,87.5,89.9,87.4,88,114961,20190401
532348,SUBEX LTX,5.75,6,5.75,5.87,39469,20190401
532349,TRANSPORT CO,323.2,324,305.75,306.95,1757,20190401
532350,PADMALAYA TE,1.95,2.02,1.95,1.95,2125,20190401
532351,AKSH OPTIFIB,19,19.55,19,19.45,57860,20190401
532354,VIRGOGLOB,3.99,3.99,3.99,3.99,2032,20190401
532356,TRIVENI ENGG,63,66.9,61.55,66.25,284270,20190401
532357,MUKTA ARTS,47.65,49.45,47.55,47.9,14043,20190401
532362,NAGPUR POWER,36.25,39,35.6,37.3,13,20190401
532365,DYNACONS SYS,27.2,28.8,27.2,28.7,2220,20190401
532366,PNB GILTS,31.35,32.95,31.35,32.25,37044,20190401
532368,BCG,3.15,3.29,3.1,3.29,415858,20190401
532369,RAMCO INDS.,214.25,217.5,211,214.25,4751,20190401
532370,RAMCO SYSTM,240,256.35,239.95,253.6,5800,20190401
532371,TATA TELESER,3.1,3.2,3.05,3.05,83872,20190401
532372,VIRINCHI,83.55,87.7,83.55,87.1,33133,20190401
532373,WEPSOLN,22,22.6,20.5,21.55,2316,20190401
532374,STER TECH,219.1,229,219.1,225.05,219231,20190401
532375,TIPSINDUSTR,60.4,64,60.4,64,112,20190401
532376,MRO-TEK,38.75,39,38.75,39,50,20190401
532378,UNIVERSAL A,0.8,0.8,0.8,0.8,630,20190401
532379,FIRSTOBJ,10.26,10.8,10.26,10.8,162,20190401
532380,BABA ARTS,3.71,3.99,3.7,3.71,10360,20190401
532382,BALAJI TELE.,82.25,86.25,82,85.35,114842,20190401
532384,TYCHE INDS,66.8,72.5,66.8,70,3423,20190401
532386,CALIFORN.SOF,21.35,22.4,21.35,21.55,3165,20190401
532387,PRITISHN COM,17.5,20.9,17.5,18.2,319,20190401
532388,INDIAN OVER.,14.41,15.5,14.41,15.14,215144,20190401
532390,TAJ GVK HOTL,239,242.25,228,230.65,8802,20190401
532391,OPTO CIRCUIT,8.36,8.68,8.32,8.4,41436,20190401
532392,CREATIVE EYE,2.5,2.5,2.5,2.5,80,20190401
532395,AXISCADES,64,64,61.25,63.15,6985,20190401
532397,ARMS PAPER,1.43,1.43,1.43,1.43,50,20190401
532400,BSOFT,99.9,104.25,98.65,103.25,115562,20190401
532402,USGTECH,3.3,3.3,3.3,3.3,3,20190401
532404,SAVEN TECHNO,22,22.6,22,22.3,1610,20190401
532406,AVANTEL LTD,225,231.95,225,225.45,727,20190401
532407,MOSCHIP SEMI,19,19.4,18.6,18.9,15938,20190401
532408,MEGASOFT LTD,7.05,7.19,6.8,6.81,1312,20190401
532410,TRANSCORP IN,22.8,23.65,22.1,23.2,48013,20190401
532411,VISESH INFO.,0.19,0.19,0.19,0.19,2020,20190401
532413,CEREBRA INTE,25.55,26.15,25.55,25.9,7599,20190401
532418,ANDHRA BANK,28.25,33.3,28.25,32.35,1673370,20190401
532419,SMARTLINK,92.4,93.55,90.25,90.25,157,20190401
532424,GODREJ CONS,687.4,692.95,676,677.65,46555,20190401
532430,BF UTILI,198.15,204.2,197.3,199.55,134582,20190401
532432,UNITD SPR,555.5,563.2,545,549.75,134427,20190401
532435,SANINFRA,38.6,40.5,38.6,40.5,602,20190401
532439,OLECTRA,242.65,252.9,242.65,250.9,4563,20190401
532440,MPS LTD,485,485,484.15,484.15,50,20190401
532443,CERA SANITAR,3026,3044.05,2936,2984.85,3478,20190401
532454,BHARTI ARTL,332,344.9,332,340.25,366390,20190401
532455,SHALIMAR WIR,15,15,15,15,100,20190401
532456,COMPUAGE INF,17.15,20.75,17.15,18.45,24215,20190401
532457,GULSHAN POLY,55.25,55.9,54,55.4,819,20190401
532459,AUNDEFAZE,21.05,21.05,19.05,19.65,550,20190401
532461,PUNJAB NATIO,96.35,99.9,96.1,97.55,3272247,20190401
532466,ORACLE FIN,3400,3413,3377.55,3390.25,1327,20190401
532467,HAZ MUL PRO,0.46,0.46,0.46,0.46,46,20190401
532468,KAMAHOLDING,5900,5900,5760.05,5787,213,20190401
532475,APTECH LTD,178.6,184,178.6,180.05,40353,20190401
532477,UNION BANK L,96,99.65,96,96.6,1136537,20190401
532478,UNITED BREWA,1400,1426.25,1392.05,1415.2,26526,20190401
532479,ISMT LTD,7.51,8.2,7.51,8.2,6434,20190401
532480,ALLAHABAD BK,55.95,56.35,53.45,54.2,1083084,20190401
532481,NOIDA-TOLL B,5.74,5.9,5.65,5.65,5881,20190401
532482,GRANULES (I),115.45,117.25,112.05,113.6,98193,20190401
532483,CANARA BANK,293.75,302,291.55,293.6,302773,20190401
532485,BALMER LA.IN,395.9,395.9,388,391.9,4264,20190401
532486,POKARNA LTD,172.75,184.05,170.2,180,614668,20190401
532488,DIVI'S LAB.,1711.95,1742,1711.95,1723.7,27947,20190401
532493,ASTRA MICRO,99.8,102.45,98,100.05,61981,20190401
532497,RADICOKHAIT,396.15,404.85,392,394.75,38260,20190401
532498,SHRMCITYUN,1860,1860,1797.8,1803.9,234,20190401
532500,MARUTISUZUK,6711,6868.95,6698.85,6842.85,104148,20190401
532503,RAJAPAMILLS,821.15,847.75,821.15,841.1,192,20190401
532504,NAVIN FLUORI,715.85,722,708,719.9,1213,20190401
532505,UCOBANK,18.75,20.45,18.75,19.75,398200,20190401
532507,BAG FIL MED,4.8,4.85,4.75,4.85,3452,20190401
532508,JSL,41.2,44,40.9,42.35,321072,20190401
532509,SUPRAJIT ENG,242.6,244.45,238,239.4,2345,20190401
532511,EXCEL CROP.,3638.05,3729.45,3632.7,3693.7,154,20190401
532513,TVSELE,194.3,214.05,192.6,207.25,84520,20190401
532514,INDRA GAS,306,310.25,305,305.95,30542,20190401
532515,TV TODAY,334.9,334.9,314.4,321.9,2796,20190401
532518,FLORENCE,1426,1541,1380,1396.2,281,20190401
532521,PALRED,32.5,32.5,31.7,32.05,3151,20190401
532522,PETRONET LNG,251.1,254.55,246,247.3,151659,20190401
532523,BIOCON LTD.,612.15,622.9,612.15,618.35,54645,20190401
532524,PTC INDIA,75.8,75.8,73.8,74.8,38267,20190401
532525,BANK MAHA,14.1,14.72,13.74,14.34,396724,20190401
532527,RK FORGINGS,536.35,536.35,524,525.05,280,20190401
532528,DATAM GLOB,103.5,105.85,103.1,104.25,11113,20190401
532529,NDTV,36.05,37,36.05,36.15,916,20190401
532531,STAR,473.2,484.2,469.95,476.35,73508,20190401
532532,JAIPRA,5.5,5.8,5.5,5.7,1367062,20190401
532538,ULTRATECH CM,4021.25,4142,4015,4041.95,32204,20190401
532539,MINDA IND,331.05,348,328.7,343.9,9325,20190401
532540,TCS LTD.,2010,2040,2009.25,2031.3,532795,20190401
532541,NIITTECH,1325,1345.95,1325,1335.9,7611,20190401
532543,GULFPETRO,65.5,69.45,65.5,66.9,1517,20190401
532548,CENTURYPLY,212,220.85,212,217.85,49699,20190401
532553,WELENT,108,112.3,108,110,48194,20190401
532555,NTPC LTD,135.75,137.4,133.75,135,790204,20190401
532604,SALSTEEL,5.28,5.28,4.96,5.01,3278,20190401
532605,JBM AUTO,268.7,274.85,266,266.15,1303,20190401
532610,DWAR SUGAR,31.1,31.5,30.55,30.65,133058,20190401
532612,INDOCO REM,213.9,218.7,204.85,206,33837,20190401
532613,VIPCLOTHNG,21.2,21.5,20.95,21.2,12062,20190401
532614,IMPEX,0.43,0.43,0.43,0.43,1100,20190401
532616,XCHANGING,46,46,45,45.2,267,20190401
532617,JETAIRWAYS,269,271.4,262.15,265.95,945688,20190401
532621,MORARJETEX,23.5,24.25,23.5,23.65,200,20190401
532622,GATEWAY DIST,134.55,144,134.55,141,27985,20190401
532624,JINDALPH,20.2,21,20.2,21,412,20190401
532626,PONDY OXIDES,358.1,370,358.1,363.25,15375,20190401
532627,JPPOWER,1.88,1.88,1.82,1.86,566378,20190401
532628,3I INFOTECH,3.91,3.93,3.81,3.84,311558,20190401
532629,MCNALLYB,7.1,7.1,6.55,6.65,11321,20190401
532630,GOKALDAS,92.2,97.45,89.75,91.4,27385,20190401
532633,ALLSEC TECH,284.7,294.95,279,285.4,2543,20190401
532636,IIFL,421.2,452,421.2,435.05,7904,20190401
532637,MAN DRUGORG,57.9,57.9,57.9,57.9,2574,20190401
532638,SHOPPER STOP,510,510,470.3,472.45,1010,20190401
532641,NDL,55,55,53.05,54.3,4965,20190401
532642,JSWHL,2856,2913,2856,2897.05,73,20190401
532644,JK CEMENT,850,884.65,842,849.25,4223,20190401
532645,BEEYU OVERSE,0.31,0.31,0.31,0.31,401,20190401
532646,UNIPLY IND,39.5,39.85,38.75,38.95,30178,20190401
532647,PROVOGUE IND,1.23,1.29,1.17,1.29,8931,20190401
532648,YES BANK,277,280,273.95,275.7,2815935,20190401
532649,NECTAR LIFE,17.65,17.95,17.55,17.65,18027,20190401
532650,MSP STEEL,13,14.9,13,14.32,4189,20190401
532651,SPL INDS,48.8,49.05,48,49.05,10630,20190401
532652,KARNATAKA BK,134.5,137.6,134.25,135.05,221422,20190401
532654,MCLEOD RUSSE,86.95,88,86.9,87.85,10537,20190401
532656,FACOR ALLOYS,1.98,2.15,1.91,2.03,176387,20190401
532658,EON ELECT,38.2,40.45,38.2,40,1890,20190401
532659,IDFC,46.65,47.4,46.5,46.75,206308,20190401
532660,VIVIMED LABS,23.7,25.8,23.6,25.2,114756,20190401
532661,RANE MADRAS,358,361.35,353.5,359.75,2948,20190401
532662,HT MEDIA,45.95,47.85,45.5,46.85,14356,20190401
532663,SASKEN,636,665,634.25,641.45,4926,20190401
532666,FCS SOFTWARE,0.24,0.24,0.22,0.23,1095405,20190401
532667,SUZLONENERGY,6.21,6.45,6,6.19,5267460,20190401
532668,AURIONPRO SO,132,136,127,134.1,6873,20190401
532669,SOUTHBIOTEC,1.5,1.5,1.5,1.5,300,20190401
532670,RENUKA SUGAR,10.23,10.85,10.23,10.79,125694,20190401
532673,KM SUGARMILL,9.14,9.5,9.14,9.3,8705,20190401
532674,BANNARI AMMA,191.35,194.8,191.35,191.9,696,20190401
532676,PBA INFRASTR,4.59,4.64,4.56,4.64,1145,20190401
532678,BOMBAY RAYON,9.3,9.3,8.89,8.96,3041,20190401
532679,SORILINFRA,314,320.25,305,320.25,45808,20190401
532682,ABG SHIPYARD,1.88,1.89,1.71,1.71,11701,20190401
532683,AIAENGINEER,1787.2,1796.45,1760,1764.15,339,20190401
532684,EVEREST KANT,27.1,28.25,27.1,27.7,27090,20190401
532686,KERNEX MICRO,23.5,23.5,22.1,23.15,1967,20190401
532687,REPRO INDIA,600.05,605,600,600,256,20190401
532689,PVR LTD,1665,1678,1645,1652,20227,20190401
532692,RADHA MADHAV,18.85,19.5,18.8,18.95,26876,20190401
532693,PUNJ LLOYD,2.11,2.21,2.04,2.18,468731,20190401
532694,BARTRONICSIN,6.85,6.95,6.25,6.39,27424,20190401
532695,CELEBRITYFAS,8.64,9.44,8.26,8.74,2240,20190401
532696,EDUCOMP SOLN,2.17,2.35,2.16,2.33,6359,20190401
532698,NITINSPINNER,92,92.1,87.55,89.65,2355,20190401
532699,ROYALORCH,119.45,121.95,118.05,120.55,419,20190401
532700,ENT NETWORK,546.65,554,533.2,537.75,863,20190401
532701,CELLA,5.37,5.38,5.37,5.38,2570,20190401
532702,GUJ PETRONET,192.25,193.75,183.7,184.45,27205,20190401
532705,JAGRAN PRAK,125.75,125.75,122,122.45,3019,20190401
532706,INOX LEISURE,333.3,344,323.7,327.25,52180,20190401
532707,DYNEMIC PRO,120,120.45,117.75,118.35,1478,20190401
532708,GVK POWERINF,7.73,7.94,7.66,7.69,266858,20190401
532710,SADBHAV ENGG,250,251,243,245.25,4063,20190401
532711,SUNIL HITECH,1.1,1.18,1.1,1.1,131109,20190401
532712,REL COM LTD,3.94,4.29,3.94,3.96,13717663,20190401
532713,SAKUMA EXPO,27.75,27.8,27.15,27.55,10813,20190401
532714,KEC INTERN,303,304.55,295.75,298.45,26149,20190401
532715,GITANJALI GE,1.12,1.12,1.02,1.06,91604,20190401
532716,GILLA ARBUT,48,48,48,48,25,20190401
532717,INDOTECHTR,108.45,110.45,104.05,106,487,20190401
532718,PRATIBHA IND,1.05,1.05,1.05,1.05,5930,20190401
532719,BL KASHYAP,20.45,20.7,20.2,20.45,9726,20190401
532720,M&M FINANSER,424,431.5,419.7,421.75,144353,20190401
532721,VISA STEEL,8,8,7.32,7.49,24956,20190401
532722,NITCO TILES,39.2,41.8,39.2,40.8,28194,20190401
532725,SOLAR IND,1099,1099,1050.05,1068.65,1940,20190401
532726,GALLAN METAL,45.5,50,45.2,49.85,6274,20190401
532727,ADHUNIK MET,2.88,2.88,2.8,2.88,80419,20190401
532728,MALU PAPER,26.2,27.2,26,26.05,3705,20190401
532729,UTTAM SUGAR,133,139,133,135.6,9977,20190401
532730,STL GLOBAL,6,6.33,6,6.32,1218,20190401
532732,KEWAL KIRAN,1330,1336,1330,1334.8,10,20190401
532733,SUN TVNET,627.2,637.35,621.6,628.15,103318,20190401
532734,GODAWARI POW,233.75,264.15,233.75,258.65,61564,20190401
532735,RSYSTEMINT,48.7,54.45,48.7,51.15,13681,20190401
532737,EMKAY GLOB F,106.95,107.6,105.05,105.35,420,20190401
532738,TANTIA CONS,3.31,3.31,3.31,3.31,2000,20190401
532740,LOKESH MACH,44.35,44.7,43.7,44.15,4007,20190401
532741,KAMDHENU,171.9,173.75,171.9,172.45,5640,20190401
532742,PAUSHAK LTD,2050,2134.9,2050,2117,609,20190401
532744,GTN TEXTILE,9.7,9.7,9.7,9.7,100,20190401
532745,INDICAP,39,46.8,39,42.3,20418,20190401
532748,PRIME FOCUS,66.65,68.55,65.75,67.95,853,20190401
532749,ALLCARGO,116.05,117.65,115.05,115.9,14528,20190401
532751,EASUNREYRL,8.1,8.25,8,8.05,2630,20190401
532754,GMR INFRASTR,19.7,19.85,19.4,19.55,1921713,20190401
532755,TECH MAH,782.5,794.45,779.35,785.7,115780,20190401
532756,MAHINDCIE,234.1,236,230.95,232.45,4191,20190401
532757,VOLTAMP TRAN,1161.8,1177.3,1148.45,1155,424,20190401
532759,ATLANTA,18.5,19.4,17.65,19,4543,20190401
532760,DEEP INDS,140.15,150,140.15,143.45,6648,20190401
532761,HOV SERVICES,135.9,152.5,132,152.5,34466,20190401
532762,ACTION CONST,115,119.25,111.5,113.75,143717,20190401
532764,GEECEE,123.3,125.4,122.65,123.1,2124,20190401
532766,RICHA IND,1.46,1.5,1.46,1.5,1570,20190401
532767,GAYATRI PROJ,158.75,166,158,162.5,1830,20190401
532768,FIEM INDS,520.2,524.8,516,520.85,1128,20190401
532771,JHS SVEN,27.95,28.7,27.35,28.45,48378,20190401
532772,DCBBANK,204.05,207,202,202.9,92503,20190401
532773,GLOBAL VECT,69,71.6,68.05,69,2381,20190401
532774,INSPIRISYS,54.8,57.8,54.55,56.5,932,20190401
532775,GTL INFRAST,0.95,0.98,0.91,0.93,1103923,20190401
532776,SHIVAM AUTO,36,37.9,36,37.2,16982,20190401
532777,INFO EDGE,1860,1881.75,1811,1829.75,2705,20190401
532779,TORNT POWER,259.1,265,255.55,263.3,176336,20190401
532780,PARSVNATH,6.29,6.65,6.15,6.59,4338,20190401
532782,SUTLEJ TEXT,39.5,41.4,39.5,40.45,214,20190401
532783,DAAWAT,39.6,40.4,39,39.25,84563,20190401
532784,SOBHA,516,521.6,505,509.95,8717,20190401
532785,RUCHIRA PAP,106,108.75,106,107.85,6436,20190401
532787,ESS DEE ALUM,16.05,16.1,15.65,15.65,3058,20190401
532790,TANLA,37,38,37,37.55,12245,20190401
532794,ZEEMEDIA,18.4,19.15,18.4,18.55,122418,20190401
532795,SITINET,5.04,5.26,5,5.2,287928,20190401
532796,LUMAX TECH,139.5,140.7,136.8,139,2668,20190401
532797,AUTOIND,53.75,53.75,52,52.25,4502,20190401
532798,NTWK MED INV,36,36.75,35.6,36.55,56121,20190401
532799,HUBTOWN,32,34.1,32,33.35,11386,20190401
532800,TV18BRDCST,35.5,37.1,35.5,36.2,1712426,20190401
532801,CAMBRIDGE,48.45,48.45,45,45.5,7791,20190401
532804,TECHNOCRAFT,560,560,540.25,549.95,556,20190401
532805,REDINGTON,102.35,103.25,101.25,101.85,11919,20190401
532807,CINELINE,46.2,47,45.5,46.05,3820,20190401
532808,PGIL,180,181,175,176,6116,20190401
532809,FSL,47.95,48.95,47.25,48.4,308509,20190401
532810,POWER FINAN,123,123.55,118.8,119.6,446053,20190401
532811,AHLUWALIA CO,330,338,330,337.95,116,20190401
532813,C & C CONSTR,11.72,11.78,11.3,11.53,5186,20190401
532814,INDIAN BANK,282,287.95,281.75,283.1,95274,20190401
532815,SMS PHARMACE,64.05,67.5,64.05,65.65,4591,20190401
532817,ORIENTAL,13.8,14,13.05,13.5,2720,20190401
532819,MINDTREE LTD,945,954,941.55,944.5,20699,20190401
532820,ELAND,5.83,6.43,5.83,6.41,362,20190401
532822,IDEA,18.25,18.3,17.65,17.9,4309208,20190401
532823,EURO CERAMIC,1.49,1.49,1.49,1.49,500,20190401
532826,RAJ TELE,35,35,35,35,203,20190401
532827,PAGE INDUSTR,25088,25818,25088,25477.75,1381,20190401
532828,AMD INDUS,21,21.4,20.5,20.5,1355,20190401
532829,LAWRESHWAR,32.9,32.9,27.05,28.25,1500,20190401
532830,ASTRAL POLY,1178,1208,1171.95,1200.65,2138,20190401
532832,INDBUL REAL,93.7,95.75,93.7,94.05,430082,20190401
532834,CAMLINFINE,49.85,52.8,49.85,51.5,61297,20190401
532835,ICRA,2871.65,3058,2871,2913.35,69,20190401
532839,DISH TV,38.85,41.4,38.85,39.9,1640167,20190401
532841,SAHYA INDU,185.8,187.9,181.5,182.9,11065,20190401
532842,SREE RAYALA,175.85,180,172.9,173.9,515,20190401
532843,FORTIS,136.95,136.95,136,136.55,18228,20190401
532845,TGBHOTELS,11.9,11.9,11.2,11.43,107117,20190401
532847,HILTON MET,19.5,19.9,19.3,19.9,379,20190401
532848,DELTA CORP,256.55,273.3,256.55,271.4,575843,20190401
532850,MIC ELECTRON,1,1.05,1,1.05,10136,20190401
532851,INSECTCID,663.05,682,662.55,678.15,739,20190401
532852,MCD HOLDING,24.15,24.15,24.05,24.05,555,20190401
532853,ASAHI SONG,167.65,169.5,159.05,160.6,157,20190401
532854,NITIN FIRE,1.4,1.4,1.4,1.4,3401,20190401
532855,HARYA CAPFIN,40.75,44.6,40.75,44.6,28,20190401
532856,TIME TECHNO,104.1,108.6,103,106.4,24639,20190401
532859,HGSL,635.6,683,635.25,659.45,2345,20190401
532864,NELCAST,72.4,73.35,72.4,73,3756,20190401
532865,MEGHMANI,61.75,63.65,61.35,62.7,131501,20190401
532867,V2RETAIL,297.15,297.15,276,287.55,9929,20190401
532868,DLF LIMITED,202.15,204.5,194.25,195.4,982011,20190401
532869,TARMAT,39.85,39.85,38.75,38.85,1728,20190401
532871,CELESTIAL,5.9,6.03,5.9,6.03,23834,20190401
532872,SUNPHA ADV,193,197.5,192.95,194.3,62747,20190401
532873,HOUSING DEV,26.4,26.4,25.9,26,266402,20190401
532874,SURYACHAKRA,0.26,0.26,0.25,0.26,3630,20190401
532875,ALLIED DIGIT,14,14.4,13.6,13.6,3636,20190401
532878,ALPA LAB,27.4,27.4,26.65,26.7,3667,20190401
532879,SIR SHADI LA,41.5,41.5,38.8,39.4,30,20190401
532880,OMAXE LTD,207.9,212.7,205.05,210.85,189535,20190401
532883,ZYLOG SYSTEM,0.7,0.7,0.7,0.7,50,20190401
532884,REFEX,37.7,39.55,36.7,39.55,6034,20190401
532885,CENTRAL BK,36.5,36.7,36,36.05,131006,20190401
532886,SEL MANUF,1.2,1.25,1.16,1.25,26161,20190401
532888,ASIAN GRANIT,250,250,240.3,241.55,7140,20190401
532889,K.P.R. MILL,577.35,581.95,555.2,563,905,20190401
532890,TAKE SOLUT,150.75,154.85,150.2,150.75,94139,20190401
532891,PURAVANKARA,73.2,75.9,73,73.65,16985,20190401
532892,MOTILALOFS,600.65,622,600.65,619.7,3855,20190401
532893,VTM LTD,27.4,27.4,26.75,26.75,300,20190401
532894,IWIND ENERGY,5.6,5.85,5.6,5.84,4974,20190401
532895,NAGREKA CAP,12.31,13.99,12.31,13.75,102,20190401
532898,POWER GRID,198.95,199.6,194.8,195.6,66384,20190401
532899,KAVERI SEED,463.7,468.75,460.85,463.45,20671,20190401
532900,PAISALO,320,320,310,310,6,20190401
532902,CONSOL CONST,1.95,1.95,1.8,1.8,6825,20190401
532904,SUPREME INFR,24,24,24,24,72,20190401
532906,MAANALU,98.6,100,96.8,98,7997,20190401
532907,ILFSENGG,9.39,9.39,8.93,9.26,3292,20190401
532911,PARLE SOFTWR,14.72,14.72,14.72,14.72,728,20190401
532914,ARCOTECH LTD,5.4,5.7,5.4,5.55,78168,20190401
532915,RELIGARE ENT,29.65,32.3,29,32.3,29096,20190401
532916,BARAK VALL,15,16,15,15.5,1249,20190401
532918,RATHI BARS,14.1,14.89,13.3,14,5800,20190401
532919,ALLIED COMP,0.49,0.49,0.49,0.49,401,20190401
532920,EMPEE DIST,7,7.5,6.96,7.42,3131,20190401
532921,ADANI PORTS,382,386.35,378.8,382.4,107721,20190401
532922,EDELWEISS,197,198.1,192.15,193.55,352318,20190401
532923,REN JEWELERY,310.05,320,305.15,320,183,20190401
532924,KOLTEPATIL,252.35,258.95,251.9,252.8,2699,20190401
532925,KAUSHAL INFR,0.66,0.66,0.66,0.66,100,20190401
532926,JYOTHY LAB,182,185.7,182,184.6,7093,20190401
532927,ECLERX,1155,1157.8,1146.45,1147.8,2565,20190401
532928,TRIL,13.6,13.77,13.11,13.63,13129,20190401
532929,BRIGADE,253.75,257.25,252.5,254.2,15131,20190401
532930,BGR ENERGY,63.85,64.45,63.2,63.65,7266,20190401
532931,BURNPUR,3.09,3.2,3.09,3.18,19665,20190401
532932,MANAKSIA LTD,40.35,40.35,39,39.45,5437,20190401
532933,PORWAL AUTO,28.3,30.7,28.3,29.65,1927,20190401
532934,PPAP,295.9,302.5,289.45,296.05,2017,20190401
532935,ARIES AGRO,86.8,89.35,86.8,88.15,2445,20190401
532937,KUANTUM,490,490,451.2,474.95,4471,20190401
532939,RPOWER,11.36,11.42,10.92,10.99,4715776,20190401
532940,J KUMAR INFR,158,162.45,156,158.6,9443,20190401
532941,CORDS CABLE,67,68.75,66.5,68.05,4441,20190401
532942,KNR CONST,261.45,261.45,250.7,253.35,2592,20190401
532944,ONMOBILE,42.05,45.15,42.05,44.1,40528,20190401
532945,SHRIRAM EPC,8.58,8.61,8.35,8.59,22227,20190401
532946,BANG,36.5,37.2,35.5,36.7,7419,20190401
532947,IRB INFRA,145.3,159.8,144.65,155.9,436432,20190401
532951,GSS INFOTECH,117.5,120.75,116.8,120.1,30046,20190401
532952,NAHAR CAP,90.75,90.75,90,90,53,20190401
532953,V GUARD IND,222.35,225.4,220.5,222.65,72213,20190401
532955,RECLTD,153.6,153.6,144.5,145.6,586745,20190401
532957,GOKAK TEXTI,16.9,16.9,16.9,16.9,100,20190401
532959,GAMMON INFRA,0.59,0.62,0.59,0.59,175732,20190401
532960,IBVENTURES,327.15,362,327.15,344.25,466220,20190401
532961,SITA SHREE,0.64,0.64,0.6,0.6,1585,20190401
532966,TITAGARH WAG,71.7,72.25,69.25,70.5,69733,20190401
532967,KIRI DYES,507,561.7,507,542.3,237181,20190401
532972,SANKHYA INFO,71,72.8,70.6,71.55,3937,20190401
532974,ABML,48.95,48.95,48.95,48.95,7671,20190401
532976,JAIBALA IND,29.75,29.75,29.75,29.75,1825,20190401
532977,BAJAJ AUTO,2955.7,2955.7,2903,2917.5,182465,20190401
532978,BAJAJ FINSE,7052.25,7162.95,7037.4,7140.75,10874,20190401
532979,PIRPHYTO,36,37.9,35.65,35.7,2451,20190401
532980,GOKUL REFOIL,8.6,8.6,8.13,8.13,3900,20190401
532983,RPG LIFESCI,252.5,263,251.35,258.9,607,20190401
532985,KOTAK SENSEX,397,400,390,400,245,20190401
532986,NIRAJ CEMENT,20.65,20.65,16.75,17.95,73290,20190401
532987,RANE BRAKE,608.9,611.4,599.15,602.05,432,20190401
532988,RANE ENGVL,473,473,460,460,55,20190401
532990,METKORE,0.98,0.98,0.98,0.98,1911,20190401
532991,MVL LIMITED,0.21,0.21,0.21,0.21,6002,20190401
532994,ARCHIDPLY IN,40,40,39.5,39.65,1369,20190401
532997,KSK ENERGY,0.89,0.89,0.86,0.87,220752,20190401
532998,LEHIL,21.85,22.95,21.85,22,112,20190401
533001,SOMI CONVEY,25.8,25.8,25.8,25.8,40,20190401
533006,BIRLA COTSYN,0.08,0.08,0.08,0.08,118916,20190401
533007,LGB FORGE,3.34,3.34,3.22,3.34,34200,20190401
533008,OCL IRON&ST,3.12,3.12,3.12,3.12,16500,20190401
533012,LANDMRK PRO,4.19,4.2,3.62,3.82,8195,20190401
533014,SICAGEN IND,25.3,26.8,24.65,24.95,7138,20190401
533015,NUTEK INDIA,0.29,0.29,0.27,0.28,10941,20190401
533022,20 MICRONS,39.45,40.6,39.45,40.3,5921,20190401
533023,WABCO,6750,6755.75,6620,6656.75,696,20190401
533029,ALKALI,41.1,43.8,41.1,43.7,321,20190401
533033,ISGEC,616.85,619,590,599.9,729320,20190401
533047,INDIAN MET,261.5,268,255,263.25,10686,20190401
533056,VEDAVAAG,31.9,31.9,28.5,28.7,6404,20190401
533068,ARROW TEX,17.35,18.5,17.3,17.55,9482,20190401
533080,MOLDTKPACK,261,274,255.95,271.75,2298,20190401
533088,MAH HOLIDAY,241.5,242.85,238,240.85,3084,20190401
533090,EXCEL,1.41,1.41,1.33,1.41,8768,20190401
533095,BENGLA& ASM,1711,1775,1700,1750,892,20190401
533096,ADANI POWER,48.25,49.75,47.8,48.55,3312685,20190401
533098,NHPC,24.8,25.2,24.7,25,257160,20190401
533101,SURYAMBA SP,62.8,62.85,62.8,62.85,520,20190401
533103,JINDALCOTEX,4.36,4.36,4.36,4.36,2020,20190401
533104,GLOBUS SPR,139.95,143.4,130,140.65,12665,20190401
533106,OIL INDIA,187,187,181.85,183.75,87682,20190401
533107,RNAVAL,10.85,10.99,10.59,10.61,170735,20190401
533108,BHILWRA TEC,9.44,9.44,8.01,8.22,600,20190401
533109,EURO MULTI,1.51,1.56,1.51,1.56,1100,20190401
533110,SH PRECOTED,0.66,0.66,0.65,0.66,219523,20190401
533121,SQSBFSI,518,519.65,510,512,760,20190401
533122,RTNPOWER,2.71,2.78,2.7,2.71,432208,20190401
533137,DEN NETWORK,71.75,72.25,71.05,71.35,1732,20190401
533138,ASTEC LIFE,532.85,547.75,529,536.05,2550,20190401
533144,COX KINGS,142.25,142.8,140,140.75,86362,20190401
533146,DLINK IND,82.95,84.35,81.7,83.15,1344,20190401
533148,JSW ENERGY,72.9,75.35,72.45,73.65,176871,20190401
533149,ESSAR SECU,1.9,1.9,1.9,1.9,10,20190401
533150,GODREJ PROP,817,839.3,810,813.3,25677,20190401
533151,D B CORP,186.15,199.9,185.15,187.8,24051,20190401
533152,MBL INFRA,13.74,13.74,13.1,13.1,1373,20190401
533155,JUBL FOOD,1445,1487.4,1445,1460.4,54203,20190401
533156,VASCON ENG,15.35,15.75,15.35,15.6,30925,20190401
533157,SYNCOM HEAL,2.04,2.14,2.04,2.14,516,20190401
533158,THANGAMAYIL,339.9,339.9,329.4,338.35,42,20190401
533160,D B REALTY,20.1,20.15,19.5,19.8,27689,20190401
533161,EMMBI,125,125,123,123.15,824,20190401
533162,HATHWAY CAB,29.15,29.45,28.7,29,121391,20190401
533163,ARSS INFRA,42.55,43.1,42.05,43.1,6601,20190401
533164,TEXMO PIPES,20.2,20.5,19,20.1,18003,20190401
533166,SUNDARAMMUL,1.73,1.84,1.7,1.81,122031,20190401
533167,CORO ENGG,26,30,26,27.95,368,20190401
533169,MAN INFRA,40.45,40.85,39.25,39.55,33675,20190401
533170,TAMBOLI CAP,69.5,70.6,69.5,70.6,165,20190401
533171,UNITED BANK,11.11,11.98,11.11,11.59,185875,20190401
533176,DQ ENT,6.15,6.45,6.15,6.45,180,20190401
533177,IL&FS TRANS,5.99,5.99,5.6,5.64,1062704,20190401
533179,PERSISTENT,636,648,628.4,630.6,6172,20190401
533181,INTRASOFT,134,134.4,131,131.05,527,20190401
533189,GOENKA DIAM,0.31,0.32,0.31,0.32,6965,20190401
533192,KCP SUGAR IN,16.7,16.95,16.55,16.75,9941,20190401
533193,KIRLOSKAR EL,18.35,18.5,17.65,18.05,6572,20190401
533200,TALWALKAR,54.05,55,51.5,52.7,56837,20190401
533202,NITESH EST,6.05,6.93,6.05,6.21,27504,20190401
533203,TARAPUR TRA,4.42,4.42,4.42,4.42,5000,20190401
533206,SJVN,24.3,24.5,23.75,24.1,75447,20190401
533207,JPINFRATEC,2.35,2.47,2.35,2.35,1168756,20190401
533208,EMAMI PAPER,177.7,177.7,169,175.95,6812,20190401
533210,KRITI NUTRI,31.4,31.9,30.9,31.4,32674,20190401
533211,PARAB DRUGS,1.71,1.87,1.71,1.86,2898,20190401
533212,GKB OPHTHA,95.2,97.15,88.5,97.15,535,20190401
533213,FRONT SEC,39.95,39.95,37.95,38.6,4159,20190401
533216,TECHNOFAB,86,88.85,83,88.65,256,20190401
533217,HMVL,113,119.2,113,116.45,1400,20190401
533218,EMAMIREAL,120.65,121,120,120.4,2026,20190401
533221,ASIAN HTL W,346,354,346,350,7140,20190401
533227,ASIAN HTL E,250.15,250.15,243.25,243.25,5,20190401
533228,BHARATFIN,1131.8,1138.05,1098.05,1103.25,14905,20190401
533229,BAJAJCON,309,316.5,309,313.95,7826,20190401
533230,HDFCMFGETF,2900,2900,2877.11,2887,54,20190401
533239,PRAKASHSTL,0.32,0.32,0.32,0.32,6000,20190401
533244,ICICIGOLD,28.5,28.91,28.5,28.65,1034,20190401
533248,GPPL,99.85,100.8,96.55,97.65,16038,20190401
533252,WELSPUN INV,152,155,152,155,52,20190401
533257,INDOSOLAR,2.01,2.13,2.01,2.08,14010,20190401
533259,SASTASUNDR,117,117,117,117,50,20190401
533260,CAREERP,67.6,71.85,67.6,71.7,740,20190401
533261,EROS MEDIA,79,81.3,78.9,80.5,91281,20190401
533262,RAMKY INFRA,107,107.8,105.3,106.75,7461,20190401
533263,GREENPOWER,4.3,4.39,4.12,4.17,7183,20190401
533265,GALLISPAT,31,33.9,31,33.3,16780,20190401
533267,CANTABIL,288.5,298.5,280,285.65,1607,20190401
533269,VATECH WABA,331.45,332.5,324,326.1,5969,20190401
533270,BEDMUTHA IN,18.4,18.7,17.35,18.7,10375,20190401
533271,ASHOKA,127.35,131.05,127.35,130.5,21851,20190401
533272,CEBBCO,20.85,21.35,20,20.8,4410,20190401
533273,OBEROI REAL,524.3,535,522,530.45,16913,20190401
533274,PRESTIGE,251.8,254,240,240.95,16961,20190401
533275,GYSCOAL,5.18,5.18,4.75,5.09,55977,20190401
533278,COAL INDIA,237,237.95,232.05,236.4,306315,20190401
533282,GRAVITA,82,84.7,82,83.9,3670,20190401
533284,RPP INFRA,112.05,115.5,111.1,111.25,132,20190401
533285,RDB REALTY,30,31.2,28.35,31.2,2496,20190401
533286,MOIL LTD,162,163.95,159.1,159.95,26437,20190401
533287,ZEE LEARN,28.3,28.9,27.75,28.1,8154,20190401
533292,A2ZINFRA,16.75,17.55,16.6,17.55,28567,20190401
533293,KIRLOIL ENG,176.8,178.45,174.5,174.75,3230,20190401
533294,RAVI KUMAR,8.41,9.25,8.41,8.48,2235,20190401
533295,PUNJABNSIND,31,33.5,31,32.7,26874,20190401
533296,FMNL,44.85,44.85,42.15,42.65,4320,20190401
533301,SHEKHAWATI,0.34,0.34,0.34,0.34,9151,20190401
533302,KALYANI INV,1598.45,1830.05,1598,1739.4,1354,20190401
533303,BF INVEST,267.85,269,259.55,261.05,13027,20190401
533306,SUMMIT SECU,608,615,600,600,118,20190401
533310,MIDVAL ENT,2.1,2.1,2.1,2.1,300,20190401
533315,INNO INVEST,7.73,8.5,7.73,7.75,2374,20190401
533316,STEL,100,106,100,103.05,5554,20190401
533317,OMKAR SPC,16.6,16.65,16,16.65,52182,20190401
533320,JUBILNT IND,126.35,132.5,124.85,127.95,5379,20190401
533321,BIL ENERGY,4.09,4.09,4.09,4.09,156880,20190401
533326,TEXMACO RAIL,68.75,71.3,68,70.15,30339,20190401
533329,IND TERRAIN,135,139.5,134.5,135,285,20190401
533333,FINEOTEX CH,40.4,42.35,40.4,41.4,20513,20190401
533336,DHUNINV,277.6,289.95,263,267.2,870,20190401
533339,ZEN TECH,74.4,74.65,73.05,73.5,3764,20190401
533343,LOVABLE,104,105.6,103.5,104.55,1262,20190401
533344,PTCFIN SER,16,16.65,16,16.35,150294,20190401
533385,N100,500,509,500,508,172,20190401
533389,SHILPI CABLE,1.86,1.86,1.8,1.8,1019,20190401
533393,TCI DEVELP,345,360,345,350.05,135,20190401
533398,MUTHOOT FIN,618.2,622.95,612.75,614.95,39423,20190401
533400,FCONSUMER,45.1,46.3,44.75,44.9,219542,20190401
533408,BSLGOLDETF,3090,3090,2990,2990,4,20190401
533427,VMS INDUSTR,17.8,18.5,17.8,17.95,822,20190401
533452,WEIZMANN FX,520.8,527.95,520.6,523.95,349,20190401
533470,RUSHIL DECOR,450,475.7,450,471.6,2121,20190401
533477,ENKEI WHEEL,391,409.9,390,392,689,20190401
533482,KRIINFRA,40.95,43.8,40,40.45,13014,20190401
533499,BGLOBAL,2.35,2.52,2.3,2.38,5854,20190401
533506,INVENTURE,13.3,13.3,13.3,13.3,500,20190401
533519,LNT FH,153,154.65,151.3,152.2,395783,20190401
533520,IBULISL,318,323,311.6,323,8751,20190401
533540,TREE HOUSE,5.52,5.53,5.32,5.35,11445,20190401
533543,BROOKS LABS,54.2,58.55,54,58.55,6383,20190401
533552,RUPA & CO,345.45,355.1,345.45,350.1,1672,20190401
533553,TD POWER,120,121.8,117.35,118.5,475,20190401
533569,SRS LIMITED,0.25,0.25,0.24,0.24,180025,20190401
533570,AXISGOLD,2849,2849,2844.99,2844.99,5,20190401
533573,ALEM PHARMA,540.95,544.5,539.8,542.6,683,20190401
533576,VASWANI IND,9.95,10,9.95,10,500,20190401
533581,PG ELECTRO,82,83.45,80,80.55,26413,20190401
533602,LESHAIND,12.19,12.79,12.18,12.79,2077,20190401
533605,PRAKASH CON,3.5,3.9,3.4,3.54,179541,20190401
533608,RDB RASAYAN,54,54.45,52,53,1500,20190401
533629,TIJARIA PPL,15.57,15.59,15.57,15.59,1176,20190401
533632,ONELIFE CAP,14.59,14.59,14.59,14.59,3,20190401
533644,UJAAS,6.35,6.75,6.35,6.64,9045,20190401
533655,TRIVENITURB,109.1,111.95,107.05,110.55,5776,20190401
533676,INDO THAI,37,37,35.5,36.5,607,20190401
533704,ESSAR SHIP,10.07,10.96,10.07,10.45,12390,20190401
533758,APL APOLLO,1445.3,1519,1445.3,1488.4,4439,20190401
533761,GPT INFRA,55,55,50.65,51.05,120,20190401
533896,FERVENTSYN,24.3,25,23.9,25,122,20190401
533982,TERASOFTWARE,42.15,42.15,39.15,41.9,144,20190401
534060,PMCFIN,0.42,0.43,0.4,0.43,214304,20190401
534076,ORIENT REF,240.4,245.4,239,239.55,3559,20190401
534091,MCX LTD,805,829.7,800.3,804.3,39154,20190401
534139,SCHNEIDER,111,115.3,110.1,111.55,23008,20190401
534184,NORL,0.34,0.34,0.32,0.33,58344,20190401
534309,NBCC,66.9,67.9,66.3,66.65,1081995,20190401
534312,MT EDUCARE,76,82.5,75.95,80.65,125443,20190401
534328,HEXATRADEX,23.8,23.8,21.95,23.2,2210,20190401
534338,MAXHEIGHTS,19,19,18.4,18.4,1500,20190401
534369,TBZ LTD,59,60.45,59,59.95,16875,20190401
534392,VSSL,100.95,107,100.95,101.8,2419,20190401
534422,LOOKS,6.83,6.83,6.83,6.83,100,20190401
534425,SPECIALITY R,104.2,106.4,103.35,104.45,3179,20190401
534532,LYPSA GEMS,7.55,7.59,7.11,7.5,390,20190401
534535,BIOGRPAPER,3.04,3.04,3.04,3.04,1036,20190401
534597,RTNINFRA,2.81,2.84,2.71,2.83,62022,20190401
534598,SEPOWER,4.49,4.49,4.49,4.49,50,20190401
534600,JTL INFRA,146,148.95,139.25,140.4,9404,20190401
534612,AMTL,28.8,29.95,27,27.45,4988,20190401
534615,NECC LTD,8.4,8.77,8.27,8.77,5723,20190401
534623,JUPITER INFO,60,61.5,59.4,61.25,820,20190401
534631,CRMFGETF,2940,2945,2940,2940,14,20190401
534674,DUCON,11.51,12.5,11.51,12.06,11707,20190401
534675,PROZONINTU,30.5,31.4,29.95,30.25,11332,20190401
534680,SRG HFL,250,252.95,250,250,197,20190401
534690,LAKSHMIVILAS,77.55,77.55,77.55,77.55,194730,20190401
534691,COMFORT COM,3.76,3.9,3.76,3.9,3349,20190401
534708,RCL RETAIL,12.23,12.23,12.23,12.23,30000,20190401
534731,BRONZE INFRA,0.24,0.24,0.24,0.24,250,20190401
534734,RMCHEM,1.82,1.82,1.82,1.82,2030,20190401
534741,VIRTUAL GLO,0.28,0.29,0.27,0.27,243590,20190401
534742,ZUARI AGRO,188.1,193.85,186.7,192.4,9675,20190401
534748,STEEL EXCH,17.5,19.5,16.1,17.35,4828,20190401
534756,TARA JEWELS,0.96,0.96,0.96,0.96,1,20190401
534758,CIGNITI TECH,327,344,327,335.85,2274,20190401
534804,CARERATING,995,999.95,990,992.65,1238,20190401
534809,PC JEWELLER,83.1,83.9,82.1,82.55,430743,20190401
534816,BH INFRATEL,313.1,317.7,312,315.1,35789,20190401
534920,COVIDH,0.57,0.57,0.57,0.57,100,20190401
534976,VMART,2695.9,2731.2,2626,2683.15,773,20190401
535141,SUNSTAR R,0.49,0.49,0.49,0.49,34363,20190401
535205,MYSTICELE,3.7,3.7,3.7,3.7,610,20190401
535267,COM FINCAP,14.5,14.5,14.2,14.33,16380,20190401
535276,SBISENSEX,402,410.98,402,409.38,5066,20190401
535322,REPCO HOME,469.95,472.3,461.05,462.95,11171,20190401
535458,NRB IND BEA,19.5,21.45,19.5,21,355,20190401
535467,AIFL,13.67,13.67,12.63,12.63,3785,20190401
535601,SREELEATHER,231,232.35,229,229.4,1172,20190401
535602,SHARDA MOTOR,1501,1535,1500.5,1518.65,111,20190401
535620,BINNY MILLS,59,59.2,59,59.2,49,20190401
535621,SV GLOBAL,49.9,54.9,49.9,54.9,452,20190401
535648,JUSTDIAL,610,614.8,601.1,602.85,124998,20190401
535658,PAWANSUT,1.86,1.86,1.86,1.86,1,20190401
535667,IFINSEC,15.4,15.4,15.4,15.4,140,20190401
535693,BRAHM INFRA,22,22,22,22,500,20190401
535694,EDSL,0.38,0.38,0.38,0.38,24000,20190401
535754,ORIENT CEM,83.3,85.2,82,83.55,29792,20190401
535755,ABFRL,221.4,227.5,221.4,223.9,41199,20190401
535789,IBUL HSG FIN,865,874,832.35,849.3,901625,20190401
536128,VKJINFRA,0.37,0.37,0.37,0.37,48837,20190401
536170,KUSHAL,32.9,34.5,32.9,34.5,59435,20190401
536264,TIGER LOGS,103.9,104.7,100,101.3,18653,20190401
536493,JKAGRI GEN,874.95,969.15,850.1,894.25,11558,20190401
536507,FUTLIF FAS,499.4,502,459.1,471.05,4176,20190401
536592,SKFL,2.2,2.2,2.2,2.2,100,20190401
536659,PVVINFRA,19.75,19.9,19.5,19.5,8921,20190401
536709,INDRENEW,22,22,18.65,21.6,132,20190401
536738,STELLAR CAP,4.95,4.95,4.95,4.95,6000,20190401
536751,FIVEXTRADE,0.43,0.43,0.43,0.43,15,20190401
536773,JIN POLY INV,33.75,35.4,33.75,34.05,1826,20190401
536799,SRS FINANCE,0.19,0.19,0.19,0.19,700,20190401
536868,INTEGRA TELE,11.7,11.7,11.7,11.7,1,20190401
536960,M100,18.13,19.59,18.13,19.31,3363,20190401
536965,BP CAPITAL,14.95,14.95,14.95,14.95,1,20190401
536974,CAPTAIN POLY,26.3,27.1,25.95,26.1,20216,20190401
537007,ICICINIFTY,120.55,122.1,120.55,121.34,4916,20190401
537008,ICICINF100,125,126.54,125,126.54,85,20190401
537069,ARNOLD HOLD,8.22,8.7,8.15,8.47,53715,20190401
537253,SUNIL HEALTH,35.95,36.85,35.95,36.7,620,20190401
537254,RCI IND,100,102,98.5,101.35,20922,20190401
537291,NATH BIOGEN,465.5,478,465.5,473.1,9707,20190401
537292,AGRI TECH,50,54.9,50,54.9,4638,20190401
537326,CHEMTECH IND,8.92,8.92,8.92,8.92,50,20190401
537483,RELCNX100,117,122,117,122,3,20190401
537524,VIAANINDUS,7.78,7.78,7.2,7.4,33208,20190401
537536,DENIS CHEM,73.85,76,73.85,76,30,20190401
537573,POLYMAC,12.83,12.83,12.83,12.83,2400,20190401
537708,KOTAKNIFTY,119.9,120.65,118.42,120.29,6763,20190401
537750,KIRAN VYPAR,103,105,103,104.5,1485,20190401
537766,BCP LTD,38.5,39.45,38.1,38.3,407844,20190401
537785,ANISHA IMPEX,49,49,49,49,10000,20190401
537800,MANGALAM IND,0.35,0.35,0.35,0.35,37314,20190401
537820,VFL,0.91,0.97,0.9,0.95,34717,20190401
537840,RAUNAQEPC,70,72.8,66.1,69.75,170,20190401
537954,SKP,2.21,2.21,2.17,2.17,1452,20190401
538019,OBI LTD,23.45,23.45,23.1,23.1,12505,20190401
538057,CPSE ETF,27,27.15,26.74,26.97,40055998,20190401
538128,WOMENS NEXT,7.37,7.43,7.37,7.43,4000,20190401
538180,GOLD LINE,5.64,5.64,5.64,5.64,46,20190401
538268,WONDERLA,312,320.95,312,315.5,3261,20190401
538319,GCM CAPI,1.45,1.45,1.37,1.37,5000,20190401
538364,BCPAL,0.62,0.62,0.6,0.6,1326,20190401
538365,ADHUNIKIND,56.25,57,54.75,55.15,2310,20190401
538401,MAESTROS ELE,41.35,45.65,41.35,41.35,1795,20190401
538422,JACKSON,0.2,0.21,0.19,0.2,44061,20190401
538423,ALPS MOTOR,1.21,1.21,1.17,1.21,36963,20190401
538433,CLASSIC,0.21,0.21,0.19,0.2,8815,20190401
538464,TPROJECT,1.3,1.3,1.3,1.3,1950,20190401
538476,CTL,3.6,4.15,3.6,4.05,24462,20190401
538521,CROWNTOURS,22.95,22.95,22.5,22.85,12138,20190401
538539,JTAPARIA,0.31,0.31,0.31,0.31,2683,20190401
538546,BANSAL ROOF,43,43,43,43,6000,20190401
538562,SKIPPER,72,72.7,68.85,70,6567,20190401
538564,JAMESWARREN,110,110,107.75,108.45,134,20190401
538566,APOLLOTRI,169.95,178.5,166.5,176.6,69122,20190401
538567,GULFOIL LUB,843.05,850.35,831,840.05,4354,20190401
538596,QUANTBUILD,9.13,9.13,9.13,9.13,3433,20190401
538598,VISHAL,270,298.95,250,278,21,20190401
538607,TOYAMIND,5,5.26,4.8,5.21,4392263,20190401
538611,RTFL,17.2,17.2,17.2,17.2,100,20190401
538634,VRL,38.8,38.8,38.8,38.8,50,20190401
538635,SNOWMAN,33.25,34.5,33.05,33.9,70088,20190401
538646,QGO,12.03,13.26,12,13.26,5060,20190401
538647,PURSHOTTAM,10.34,10.34,10.33,10.34,2926,20190401
538653,EML,2.29,2.29,2.29,2.29,128,20190401
538666,SHARDACROP,371.1,379.8,365,373.5,3683,20190401
538668,NAYSAA,26.45,26.5,26.4,26.5,12000,20190401
538683,RELSENSEX,413.31,413.31,413.31,413.31,100,20190401
538706,ULTRACAB,50,51.55,50,50.75,6573,20190401
538708,ETIL,9.26,9.26,9.25,9.25,230,20190401
538713,ATISHAY,72,72,72,72,10,20190401
538715,DHABRIYA,68.05,73.95,68,72,1303,20190401
538730,PDSMFL,270,270,270,270,500,20190401
538765,JSHL,12.05,12.25,12.05,12.15,10000,20190401
538772,NIYOGIN,103.25,103.25,103.25,103.25,2300,20190401
538778,AKASHDEEP,46.95,46.95,46.95,46.95,50,20190401
538787,GBFL,0.91,0.91,0.91,0.91,27,20190401
538795,SAPPL,239.8,239.8,220,227.4,217,20190401
538812,AANCHALISP,9.26,9.26,9.26,9.26,400,20190401
538834,MEL,5.2,5.46,5.2,5.46,643,20190401
538835,INTELLECT,204.9,219,204.9,216.5,133762,20190401
538836,MONTECARLO,363.25,368.1,363,364.15,1819,20190401
538837,JSTL,32.9,32.9,28,30.85,518,20190401
538858,CAMSONBIO,6.92,6.92,6.58,6.58,3677,20190401
538860,PANAFIC,0.52,0.52,0.5,0.5,6265,20190401
538861,AMSONS,1.04,1.04,1,1,1326,20190401
538874,NEXUSCOMMO,15.3,15.3,15.3,15.3,2,20190401
538882,EMERALD,11.99,11.99,11.95,11.95,7648,20190401
538890,MKEXIM,14.43,14.43,13.95,14.1,10189,20190401
538891,MCLOUD,28,28.5,28,28.5,1100,20190401
538896,KANCHI,314.5,330.25,314.5,330.25,4304,20190401
538902,DHUN TEAIND,217,219,217,219,80,20190401
538922,COSYN,41.65,44,41.65,42.15,2353,20190401
538928,KARNAVATI,31.6,31.6,31.6,31.6,17689,20190401
538961,GENUSPAPER,7.4,7.4,7.3,7.32,1476,20190401
538962,MINDACORP,139.9,140.35,137.65,138.55,8093,20190401
538963,PACT,1.64,1.64,1.64,1.64,805,20190401
538965,CONCORD,21,21,20,21,504,20190401
538979,GRNLAM IND,999,999,902,926,25,20190401
538987,TALBROSENG,150.05,160.95,150.05,159.95,302,20190401
539006,PTCIL,418.25,418.3,408.9,414.8,52,20190401
539009,GBLIL,18.15,18.15,18.15,18.15,1,20190401
539014,KALPACOMME,2.22,2.22,2.14,2.14,251,20190401
539017,ASHFL,62,62,57,59,370,20190401
539018,BEEKAY,338,338,320,325.7,529,20190401
539031,SETFBSE100,120.9,121.75,120.9,121.75,392,20190401
539040,TTIL,2.5,2.5,2.38,2.38,1596,20190401
539042,AGIIL,59.6,62,59.6,59.6,2019,20190401
539043,BKMINDST,5.15,5.58,5.15,5.26,1176,20190401
539044,MANAKSTELTD,22.05,22.2,22.05,22.15,529,20190401
539045,MNKALCOLTD,7.24,7.24,6.5,7.06,4550,20190401
539046,MNKCMILTD,5.78,6.39,5.78,5.91,1384,20190401
539056,ADLABS,8.3,8.34,8.01,8.34,12196,20190401
539083,INOXWIND,67.15,69,67.15,68.05,14567,20190401
539096,AANANDALAK,2.23,2.23,2.23,2.23,84,20190401
539113,PML,2048,2048,2029,2029,30,20190401
539118,VRLLOG,282.5,291.8,282.5,287.9,5569,20190401
539122,BODHTREE,38.35,43.65,38.35,42,522,20190401
539123,VBIND,6.84,6.84,6.84,6.84,201,20190401
539126,MEP,42.35,43.95,41.75,42.75,159726,20190401
539131,CLLIMITED,4.1,4.1,4.1,4.1,100,20190401
539132,VEGETABLE,4.28,4.5,4,4.25,4332,20190401
539141,UFO,238,238,232.6,235.9,605,20190401
539143,PANTH,70.5,70.5,70.5,70.5,12,20190401
539148,SHIVALIK,272.5,272.5,265.15,271.2,900,20190401
539149,ICSL,1.32,1.32,1.32,1.32,398,20190401
539150,PNCINFRA,155,155,152.9,153.7,2882,20190401
539151,ARFIN,182,187.9,182,183.25,749,20190401
539175,INDRAIND,28.35,28.35,28.35,28.35,2,20190401
539176,HAWAENG,35,36.5,35,35.25,410,20190401
539177,AIIL,19.5,19.5,19,19.25,1400,20190401
539195,POEL,37,39.95,37,39.65,844,20190401
539196,AEL,11.5,11.5,11.5,11.5,1,20190401
539197,DEVHARI,3.58,3.58,3.58,3.58,1200,20190401
539198,CAPFIN,2.98,2.98,2.98,2.98,1000,20190401
539201,SATIA,630,639,620,632.05,1965,20190401
539207,MANPASAND,117.1,121.75,116.5,118.15,42706,20190401
539219,MUL,264,264,252,255.45,6296,20190401
539221,SPORTKING,529.95,530,485.45,530,124,20190401
539223,AMBITION,19.4,19.4,19.3,19.3,13458,20190401
539225,JIYAECO,54.9,55.3,53.7,54.25,319158,20190401
539226,RUDRA,128.65,134,122.25,134,810,20190401
539228,GGPL,65.95,66,65.7,65.75,6758,20190401
539229,MRSS,38.3,38.5,38,38.5,6600,20190401
539235,GPL,230,234.6,230,234.6,60,20190401
539251,BALKRISHNA,37.95,38.75,37.3,38.4,1601,20190401
539252,SCFL,6.75,6.75,5.43,6.18,12468,20190401
539254,ADANITRANS,217.4,224.4,217.4,221.4,12187,20190401
539268,SYNGENE,596.4,597.75,581.2,586.3,509907,20190401
539275,MSL,57,57.1,52.2,56.35,200,20190401
539276,KAYA,714.4,729.05,703.3,711.45,1519,20190401
539278,SYMBIOX,0.62,0.62,0.62,0.62,4722,20190401
539287,ORTINLAABS,15.9,15.9,13.8,14.3,2184,20190401
539289,MJCO,492,494.85,489,490,415,20190401
539290,BINDALAGRO,15.4,16.5,15.4,15.75,1899,20190401
539301,ARVSMART,130,137.2,130,136,4016,20190401
539302,POWERMECH,939.25,950.1,916.15,924.95,603,20190401
539309,RAMASTEEL,113.4,116.9,113,116.9,778,20190401
539310,TISL,3.55,3.6,3.55,3.6,79399,20190401
539313,UTINIFTETF,1230,1231,1230,1230,101,20190401
539331,VETO,71.7,71.7,68,69.45,2057,20190401
539332,NAVKARCORP,39.8,41.25,39.25,39.7,176136,20190401
539333,PENPEBS,59.15,59.15,56.65,59,857,20190401
539334,SHREEPUSHK,165,167.7,165,167.4,3743,20190401
539336,GUJGAS,154.5,154.5,145.9,147.1,79206,20190401
539346,SADBHIN,87,92.9,87,92.25,481,20190401
539351,PRABHAT,76.1,80.25,74,74.7,18900,20190401
539353,SWARAJAUTO,240,240,227.5,228.75,2902,20190401
539354,POLYSPIN,146.4,152,146.4,150,5120,20190401
539359,PRITIKAUTO,165.4,165.4,154.3,155.95,6571,20190401
539363,SKC,18.1,19.55,18.1,18.85,280,20190401
539384,KRISHNACAP,5.42,5.42,5.42,5.42,1,20190401
539392,SANGFROID,1.55,1.56,1.47,1.47,1600,20190401
539399,BELLACASA,141.95,141.95,141.95,141.95,1,20190401
539400,MALLCOM,241.9,242.55,241.9,242.55,100,20190401
539403,ARAMBHAN,8.78,10.93,8.78,9.5,25000,20190401
539404,SATIN,368.85,386,368.85,380.35,17901,20190401
539407,GENCON,140.5,142.2,138.7,142.2,5575,20190401
539408,KUBERJI,4.67,4.67,4.67,4.67,500,20190401
539410,WELCON,7.35,7.35,6.68,6.68,5870,20190401
539428,TEJNAKSH,58.55,60,58.35,58.4,14391,20190401
539435,RFSL,12.05,12.05,12.05,12.05,10,20190401
539436,COFFEEDAY,286,292.2,284.05,285.15,10353,20190401
539437,IDFCFIRSTB,55.75,56.9,55.7,55.9,2199375,20190401
539447,BEARDSELL,15.74,15.74,15.74,15.74,1,20190401
539448,INDIGO,1427.2,1442,1404,1415.95,60789,20190401
539450,SHK,154,154,150.2,151.45,6638,20190401
539469,APUNKA,17.65,17.65,17.65,17.65,10,20190401
539486,GEETANJ,1.44,1.5,1.44,1.5,3091,20190401
539516,HDFCNIFETF,1230,1235,1230,1230,21,20190401
539517,SXETF,4050,4300,4040,4249,6036,20190401
539518,UDAYJEW,78,78,71.3,71.3,279,20190401
539519,MAYUKH,12,12.5,11.75,12.15,63150,20190401
539520,SHAILJA,19.2,19.85,18.3,19.55,160661,20190401
539523,ALKEM,1768.65,1780.5,1746.75,1753.65,2624,20190401
539524,LALPATHLAB,1035,1055,1035,1046.55,2156,20190401
539525,NAVKETAN,0.33,0.33,0.33,0.33,1602,20190401
539527,CREATIVE,367,367,367,367,10,20190401
539528,AAYUSH,30,32.95,29.75,30.7,330,20190401
539542,LUXIND,1379.7,1428.1,1379.7,1408.2,6151,20190401
539544,ABHIINFRA,3.19,3.2,3.19,3.2,3000,20190401
539545,APOORVA,24.5,24.5,24.5,24.5,224,20190401
539546,BNL,8,8,8,8,1000,20190401
539551,NH,215,219,210.35,213.7,758,20190401
539570,OFSTECH,9.1,9.1,9.1,9.1,9600,20190401
539594,MISHTANN,64.6,64.6,64.6,64.6,20158,20190401
539596,DELTA,5.75,5.75,5.75,5.75,1,20190401
539597,JSLHISAR,94.1,101,94.1,98.3,581230,20190401
539607,BLUECLOUDS,12.46,12.46,12.46,12.46,16,20190401
539620,AINFRA,26.05,26.05,26.05,26.05,165,20190401
539636,PRECAM,59.5,61.25,59.5,60.45,2883,20190401
539658,TEAMLEASE,3001,3079.55,3001,3053.8,271,20190401
539659,VIDLI,21,22.1,21,22,5000,20190401
539660,SAHYOGMULT,29.65,30.85,29.65,29.8,117,20190401
539669,RGF,1.89,1.89,1.89,1.89,94,20190401
539673,RCL,25.5,25.5,25.5,25.5,10,20190401
539678,QUICKHEAL,225,230.5,224.6,226,15002,20190401
539686,KPEL,187.1,208.45,187.1,201,590,20190401
539692,IFINSER,34.5,34.5,34.5,34.5,2,20190401
539693,ALORA,1.45,1.45,1.45,1.45,5,20190401
539697,AIRL,15.36,15.36,14.63,14.63,150,20190401
539725,GOKULAGRO,11.4,11.4,11.4,11.4,300,20190401
539730,FREDUN,429,449.75,407.75,425,1550,20190401
539742,SIMBHALS,9.1,9.1,9.03,9.03,100,20190401
539770,DARJEELING,90.25,94.45,90.25,93.65,13692,20190401
539785,PDMJEPAPER,18.5,19.05,18.1,18.3,7449,20190401
539787,HCG,211,215.5,205.8,206.55,616,20190401
539798,UMIYA,7.2,7.42,7.2,7.25,5030,20190401
539799,BHARATWIRE,57.8,59.25,57.8,59,1832,20190401
539807,INFIBEAM,43.2,44.05,42.7,43.1,504634,20190401
539814,RADHEY,15.05,15.05,14.98,15,36500,20190401
539841,LANCER,78,78,74,74.05,581,20190401
539842,SYSCO,3.4,3.46,3.4,3.46,5000,20190401
539844,EQUITAS,136.55,138,134.5,135.55,105892,20190401
539853,GOLDENCAP,21.85,21.85,21.85,21.85,900,20190401
539854,HALDER,33.15,33.15,33.15,33.15,30,20190401
539861,SKIL,11.16,11.16,11.16,11.16,4044,20190401
539871,THYROCARE,530,538,526.5,527.3,1777,20190401
539874,UJJIVAN,349.5,352.4,342.65,343.95,128197,20190401
539876,CROMPTON,230,247.8,228.3,230.25,142883,20190401
539883,PILANIINVS,2160,2261.9,2160,2211.9,2577,20190401
539884,DARSHANORNA,30.4,30.4,30.4,30.4,507,20190401
539889,PARAGMILK,261.05,268.35,260.15,264.9,37396,20190401
539917,NAGARFERT,7.25,7.3,6.58,6.71,70554,20190401
539921,SEIL,125,125,125,125,800,20190401
539938,MIL,115.3,115.3,115.3,115.3,29,20190401
539939,YASHCHEM,85.6,91.9,85.6,88.35,107476,20190401
539940,MAXVIL,46.6,46.75,46,46.75,1114,20190401
539944,RXXX1SR2G,12.01,12.01,12,12,10000,20190401
539945,ICICINV20,57.9,57.96,57.88,57.88,22,20190401
539956,TAALENT,265,275,265,268.55,2209,20190401
539957,MGL,1049.7,1053.35,1022,1026.15,555715,20190401
539962,QFSL,0.21,0.22,0.21,0.21,27359,20190401
539978,QUESS,750.85,757.5,739.85,744.1,7528,20190401
539979,DIGJAMLTD,4.52,4.55,4.35,4.4,27400,20190401
539980,ICICIMCAP,68.87,68.9,68.87,68.9,19,20190401
539981,MAXINDIA,68.8,70,66.55,69.75,24862,20190401
539982,ASYL,22,22,22,22,2875,20190401
539984,HUIL,700,700,699,699,2,20190401
539992,LLOYDSTEEL,0.95,0.95,0.87,0.89,1995209,20190401
540005,LTI,1716.9,1725,1703.6,1711.1,9931,20190401
540006,BULL,150.05,151,147.3,150.85,11801,20190401
540023,COLORCHIPS,101.5,102,101,101.95,7778,20190401
540024,ASHARI,8.38,8.38,8.31,8.38,154242,20190401
540025,ADVENZYMES,183,188,180,185.45,52034,20190401
540027,PTIL,394.6,397.45,394.05,396.15,42230,20190401
540047,DBL,649.9,651.5,629.95,631.6,19597,20190401
540048,SPAL,323,327,307.15,310.7,2165,20190401
540061,BIGBLOC,35.85,35.85,35.85,35.85,136,20190401
540063,ECS,3.15,3.15,3.15,3.15,858,20190401
540064,FRETAIL,457.45,473.5,453.85,464.85,16399,20190401
540065,RBLBANK,685,690,677.95,681.35,80054,20190401
540071,CAMSONSEEDS,4,4,3.8,3.8,9568,20190401
540072,SHIVAEXPO,6.06,6.06,6.06,6.06,10000,20190401
540073,BLS,116,126.4,116,123.95,31329,20190401
540080,NARAYANI,29.5,30.5,28.15,28.15,9,20190401
540081,GOVNOW,1.84,1.84,1.84,1.84,5,20190401
540083,TVVISION,3.1,3.39,3.1,3.39,9582,20190401
540084,SPICY,9.45,11.43,9.45,10.35,340000,20190401
540108,TAHL,86.35,88.05,84.65,88.05,5902,20190401
540115,LTTS,1590,1613,1588,1605.1,5842,20190401
540124,GNA,332,338.05,331.5,334.75,2199,20190401
540125,RADHIKAJWE,17.1,17.1,17.1,17.1,243200,20190401
540133,ICICIPRULI,351.8,364.35,347,362.5,201232,20190401
540134,IISL,21.1,21.8,19.8,19.9,939,20190401
540135,ARCFIN,1,1,1,1,300,20190401
540136,HPL,57.85,58.75,57.25,58.65,4972,20190401
540143,SAGARSOFT,98.5,102,98.5,99.75,3422,20190401
540144,DRA,11.4,11.4,11.4,11.4,2500,20190401
540153,ENDURANCE,1171,1172.75,1137,1149.7,2889,20190401
540173,PNBHOUSING,870,976.45,870,942.95,125014,20190401
540175,REGENCY,25.5,25.5,25.1,25.1,11721,20190401
540180,VBL,876.8,913.35,876,899.1,10148,20190401
540190,FRANKLININD,12.12,12.72,12.12,12.72,150,20190401
540192,LKPSEC,9.05,9.2,8.71,8.85,8847,20190401
540198,OSIAJEE,13.35,13.35,13.35,13.35,17450,20190401
540203,SFL,1259,1320,1241,1302.4,3403,20190401
540210,TMRVL,29.9,31.3,29.9,30.5,2215,20190401
540212,TCIEXP,750,750,710.15,719.65,1225,20190401
540222,LAURUSLABS,409,409,392,397.05,5559,20190401
540243,NEWLIGHT,36.8,39,36.8,39,110,20190401
540259,SHANGAR,22.25,22.25,22.25,22.25,100,20190401
540266,GLCL,11.12,11.12,11.12,11.12,5,20190401
540267,FLORACORP,12.78,12.78,12.78,12.78,10,20190401
540268,DHANVARSHA,50.7,50.7,50.7,50.7,37,20190401
540293,PRICOLLTD,36.65,38.35,36.65,38.1,16539,20190401
540311,JITFINFRA,16,16.95,16,16.65,1569,20190401
540358,RMC,46,46,46,46,2000,20190401
540360,LLFICL,50,55,50,53.5,9875,20190401
540361,DANUBE,4.71,5.18,4.71,4.74,5384,20190401
540366,RADIOCITY,59.45,59.5,58.1,58.5,3205,20190401
540376,DMART,1475,1514,1472.8,1493.9,56048,20190401
540386,ONTIC,4.74,4.74,4.74,4.74,6900,20190401
540396,MANOMAY,33,33,33,33,4000,20190401
540403,CLEDUCATE,127,132,124,124.1,479,20190401
540405,OCEANIC,116,116,116,116,1000,20190401
540425,SHANKARA,428,429.05,410.05,429.05,8558,20190401
540497,SCHAND,184,185,177,178.2,3587,20190401
540526,IRBINVIT,65.81,67.6,65.81,67.6,20000,20190401
540530,HUDCO,45.8,46.9,45.05,45.7,310781,20190401
540544,PSPPROJECT,466.2,475.8,464.65,466.15,1427,20190401
540575,STARCEMENT,99.6,103,99.6,100.95,3792,20190401
540593,HEOF1126RG,9.38,10.28,9.38,10,2061,20190401
540595,TEJASNET,171.7,172.6,169.8,171.65,3296,20190401
540596,ERIS,655.4,655.4,635,635.4,274,20190401
540602,GTPL,73.9,73.9,68.9,69,861,20190401
540611,AUBANK,596.35,599.3,584,586.85,14731,20190401
540613,GEL,50.9,50.9,50.9,50.9,3000,20190401
540615,7NR,51.25,51.25,51.2,51.25,78000,20190401
540616,ARTEMIS,60,60,59.95,59.95,1550,20190401
540621,BHAGYAPROP,28.7,28.7,28.7,28.7,100,20190401
540636,HEOF1100RG,9.9,9.9,9.46,9.49,20600,20190401
540642,SALASAR,226.5,227.95,220.3,222.5,782,20190401
540648,PALASHSEC,40.1,40.1,38.2,40,832,20190401
540649,AVADHSUGAR,479.25,490.65,475.9,477.9,4811,20190401
540650,MAGADHSUGAR,119,120.9,118.5,119,1802,20190401
540652,CTCL,39,39,39,39,3000,20190401
540653,SINTEXPLAST,20.05,20.4,20.05,20.25,161818,20190401
540669,UTINEXT50,282,289.9,282,289.9,523,20190401
540673,SIS,857,869.5,850.1,859.9,42156,20190401
540678,COCHINSHIP,392.1,396.5,388.75,390.7,4998,20190401
540679,SMSLIFE,566.9,579,558.45,562.2,215,20190401
540680,KIOCL,143.5,145.75,141.5,142.25,3041,20190401
540686,SMRUTHIORG,145,145,142.15,142.5,289,20190401
540691,ABCAPITAL,97.5,104.4,97.5,103.25,537570,20190401
540692,APEX,329.35,346.8,329.35,342.5,19071,20190401
540694,ANG,45.7,47.5,45.7,47.5,4800,20190401
540698,NEL,2.03,2.03,2.03,2.03,16000,20190401
540699,DIXON,2352.35,2396.8,2352.35,2368.35,177,20190401
540700,BRNL,94.85,96,94.85,96,69,20190401
540701,DCAL,206.15,225.7,206.15,222.1,28082,20190401
540702,LASA,22.05,24.2,22,23.6,6200,20190401
540703,PROVESTSER,6.25,6.25,6.25,6.25,800,20190401
540704,MATRIMONY,652.5,717.65,652.45,717.65,1627,20190401
540709,RELHOME,29.8,29.85,28.35,28.5,33779,20190401
540710,CAPACITE,229.15,240.1,229.15,233.75,11895,20190401
540715,SAGAR,9.7,9.7,9.7,9.7,3000,20190401
540716,ICICIGI,1030,1044.1,1009.3,1015.25,14435,20190401
540719,SBILIFE,583.75,600,583.75,598.35,130002,20190401
540724,DIAMONDYD,913.25,924.9,892.05,910.2,158,20190401
540725,SISL,78,81.5,78,81.5,3000,20190401
540728,SAYAJIIND,280.15,280.15,280.15,280.15,5,20190401
540729,VANTABIO,153.6,153.6,153.6,153.6,4500,20190401
540731,DAFXXIVGR,9.01,9.01,9.01,9.01,16000,20190401
540735,IRIS,34.5,34.5,32.05,33,12000,20190401
540736,SIDDH,33,33,30.5,32.85,104000,20190401
540743,GODREJAGRO,511,535.75,509.15,524.1,29658,20190401
540744,MESCON,14.15,14.2,13.8,14.18,2734,20190401
540749,MASFIN,568.7,613.85,568.15,589.5,1454,20190401
540750,IEX,165.05,165.05,161,161.85,2211,20190401
540755,GICRE,245,247.85,242.15,246.1,7772,20190401
540757,SCPL,125,130,125,127.35,4800,20190401
540762,TIINDIA,379.2,393.55,376,387.7,4103,20190401
540767,RNAM,210.05,213.55,201,202.55,40507,20190401
540768,MAHLOG,528.65,528.65,512.8,519.9,1014,20190401
540769,NIACL,194.85,194.85,188.3,189.4,4670,20190401
540774,IFGLEXPOR,237,237,230.3,232,709,20190401
540775,KHADIM,485,494.9,470,474.85,891,20190401
540776,5PAISA,238,261.75,230.05,240.55,1311,20190401
540777,HDFCLIFE,377.7,387.2,377,383.75,314743,20190401
540787,ICICIB22,37.8,38.2,37.51,37.83,163644,20190401
540788,ASPIRA,28.7,28.7,28.7,28.7,25,20190401
540789,DNAMEDIA,1.03,1.08,0.99,1.07,461189,20190401
540793,HHOF1140RG,8.46,8.6,8.46,8.52,1050,20190401
540797,SHALBY,137.8,139.5,130.85,138.45,4592,20190401
540798,FSC,592,592,580,582.2,206,20190401
540799,DACEFRG,9.1,9.45,8.4,8.65,6745,20190401
540821,SADHNA,13.55,13.55,12.88,12.88,208,20190401
540824,ASTRON,101.9,104.5,101.9,103.75,39325,20190401
540850,JFL,24.9,24.9,24.9,24.9,2000,20190401
540861,IPRU3018,9.56,9.56,9.56,9.56,1289,20190401
540879,APOLLO,106.7,125,105.9,125,43036,20190401
540900,NEWGEN,330.05,339,328.15,333.8,3939,20190401
540901,PRAXIS,180.5,181.5,176.3,177.45,1519,20190401
540902,AMBER,829.35,845,825.85,840.4,11085,20190401
540935,GALAXYSURF,1080,1080,1041,1050.05,760,20190401
540938,GUJHYSPIN,6,6,5.73,5.73,20000,20190401
540945,FSSPL,5.1,5.12,4.67,5.07,148000,20190401
540954,IWP,88.95,90,81.25,82.1,56953,20190401
540955,TDSL,23.5,23.5,23.5,23.5,3000,20190401
540961,SHIVAMILLS,48.05,50,48.05,50,57,20190401
540975,ASTERDM,156.4,159.4,154.1,154.25,8037,20190401
541005,KANCOTEA,36.5,37,36.45,37,137,20190401
541006,ANGEL,15.7,15.7,15.7,15.7,4000,20190401
541019,HGINFRA,279.5,287.25,278.5,279.6,731,20190401
541096,BPLPHARMA,222,224,210.6,224,170,20190401
541097,LIQUIDETF,1000.01,1000.01,999.99,999.99,10532,20190401
541143,BDL,287,287,283,284.1,3229,20190401
541144,ACTIVE,27.3,27.3,27.3,27.3,2000,20190401
541153,BANDHANBNK,527,534.3,525.25,527.25,59456,20190401
541154,HAL,710,727.85,705,717.25,7144,20190401
541161,KARDA,194.5,195.3,190,191.15,12698,20190401
541163,SANDHAR,261.3,284,261.3,262.45,1326,20190401
541178,BENARA,28,30.95,28,30.95,8000,20190401
541179,ISEC,242,248.85,239.6,241.3,8730,20190401
541195,MIDHANI,143,146.85,141,143.25,23423,20190401
541233,LEMONTREE,80.6,82,79,79.9,26637,20190401
541269,CHEMFABALKA,130.6,145.95,130.6,144.4,321,20190401
541276,GARVIND,9.07,9.07,9.07,9.07,10000,20190401
541301,ORIENTELEC,155,156.4,153.2,155.05,8045,20190401
541302,DHRUV,32.7,35.5,32.7,33.7,8000,20190401
541303,AKSHAR,21.6,21.6,21.55,21.55,6000,20190401
541304,INDOUS,104.75,104.85,102,104.5,18000,20190401
541313,ICICI500,155,156.07,155,155.33,687,20190401
541336,INDOSTAR,420.05,442.85,413.05,415.7,29316,20190401
541347,PARVATI,3.6,3.6,3.6,3.6,1347,20190401
541353,INNOVATORS,57.15,58.5,57.15,58,28800,20190401
541400,ZIMLAB,136.95,136.95,120,123.05,2026,20190401
541402,AFFORDABLE,99,99,99,99,1600,20190401
541403,DOLLAR,290,305,283.3,290.1,633,20190401
541444,PALMJEWELS,13.65,13.65,12.65,12.7,76000,20190401
541450,ADANIGREEN,37.3,39.2,37.3,38.6,139286,20190401
541540,SOLARA,424.6,470,424.6,453.95,31415,20190401
541545,TALWGYM,120.85,125.95,120.4,124.65,5391,20190401
541546,GAYAHWS,0.88,0.88,0.8,0.8,16240,20190401
541556,RITES,254,262.7,254,258.25,12342,20190401
541557,FINEORG,1270.2,1317,1245.05,1286.4,2233,20190401
541578,VARROC,585,598.95,580.3,596.15,1321,20190401
541601,RAJNISH,150,150,150,150,1200,20190401
541627,HITECHWIND,17.8,18.35,17.75,17.75,52851,20190401
541678,TVF1G,7.57,7.57,7.57,7.57,500,20190401
541700,TCNSBRANDS,803.9,822.6,803.9,819.6,945,20190401
541703,GFIL,55,57.4,53,55.2,25600,20190401
541725,IDFCEOS6RG,9,9,9,9,10,20190401
541729,HDFCAMC,1535.05,1573,1534.75,1558.4,19559,20190401
541735,VIVANTA,4.64,4.64,4.64,4.64,112,20190401
541741,TINNATFL,20.5,20.5,20.5,20.5,140,20190401
541770,CREDITACC,509.65,520,507.5,513.45,15388,20190401
541771,AMINTAN,1.58,1.58,1.44,1.55,10711,20190401
541778,DEEP,52,52.5,52,52.5,78000,20190401
541809,ICICINXT50,28.5,28.5,28.43,28.5,1002,20190401
541890,SPACEINCUBA,0.48,0.49,0.48,0.49,21407,20190401
541945,RANJEET,32,32,32,32,6000,20190401
541946,ICICILIQ,1000,1000,1000,1000,146,20190401
541956,IRCON,409.8,409.8,404,404.4,3442,20190401
541972,SETFSN50,339.9,342.8,339.9,340.69,205,20190401
541974,MANORAMA,203,203.75,200,200,46200,20190401
541988,AAVAS,1160,1204.35,1150,1164.9,2373,20190401
541999,GENERAAGRI,4.5,4.5,4.5,4.5,300,20190401
542011,GRSE,101.2,102.95,100.5,100.75,3233,20190401
542046,VIEL,20,20,19.4,19.4,100000,20190401
542057,BCPL,35,35,35,35,4000,20190401
542066,ADANIGAS,130.5,137.35,129,133.35,208171,20190401
542123,PHOSPHATE,57,57,57,57,10,20190401
542131,MAN50ETF,116.5,116.5,116.5,116.5,10,20190401
542141,TECHNOE,271.4,271.4,264,265.05,542,20190401
542146,SKIFL,6.36,6.36,6.36,6.36,10000,20190401
542156,IPRU3218,10.31,10.31,9.01,9.01,1045,20190401
542206,BTSYN,17,17,17,17,869,20190401
542216,OCLINDIA,994,1005,980.05,987.95,3454,20190401
542230,ABSLNN50ET,330,334,330,334,3,20190401
542231,NILASPACES,2.58,2.6,2.4,2.56,77331,20190401
542233,TREJHARA,25.25,25.25,25.2,25.2,22,20190401
542248,DECCAN,108,112,106,106,21600,20190401
542285,AXITA,75,77.8,75,77.8,4000,20190401
542333,CESCVENTURE,608.2,657,608.2,631.2,2965,20190401
542337,SPENCER,163,168.7,161.05,162.65,26181,20190401
542351,GLOSTERLTD,930,970.25,930,970.2,132,20190401
542367,XELPMOC,68.5,69.9,68,69.9,2166,20190401
542383,RITCO,75.15,77.75,75,76.85,88000,20190401
542399,CHALET,326,352.8,325,339.9,2470,20190401
542459,KRANTI,36.5,36.5,36.5,36.5,3000,20190401
542460,ANUP,562.5,574,552.3,555.7,12060,20190401
542484,ARVINDFASN,1066,1066,1010.5,1040.15,10564,20190401
542503,MAHIP,32.2,32.2,32.2,32.2,4000,20190401
542579,AGOL,51,51,50.5,50.6,110000,20190401
542580,AARTECH,34.75,34.9,34.7,34.9,232000,20190401
542592,HBEL,132,132,132,132,1000,20190401
542597,MSTC,112.7,115.95,111,111.5,22431,20190401
542599,ROOPSHRI,20.25,20.25,20.25,20.25,18000,20190401
542602,EMBASSY,300,324.5,300,314.1,278800,20190401
555555,ICICISENSX,412,412.32,412,412.32,376,20190401
570001,TATAMTRTDVR,86.9,93.35,86.3,92.45,612538,20190401
570004,JISLBNDVR,39.5,41.2,39.5,40.15,11421,20190401
570005,SCAPDVR,0.76,0.76,0.74,0.74,2300,20190401
580001,STAN CHART,50.1,50.35,48.5,49.8,217,20190401
590003,KARUR VY(PS,71.6,72.45,71.6,72,72487,20190401
590005,TIDE WATE(PS,5167.55,5200,5100,5141.9,311,20190401
590006,AMRUTANJAN,309,329.7,307.45,321.75,7758,20190401
590013,XPRO INDI(PS,36.1,36.1,36,36,71,20190401
590018,HISARMET(PS,44.4,44.4,40.75,40.75,451,20190401
590021,BHARAT RA(PS,4253.55,4500,4079.25,4395.2,555,20190401
590022,EASTER SI(PS,2.02,2.02,2.02,2.02,1900,20190401
590024,FERT CHE(PS,36.45,37.2,36.25,36.8,7770,20190401
590025,GINNI FIL(PS,13.5,13.76,13.22,13.75,10072,20190401
590030,SOUTH PET(PS,25.9,26.4,25.5,26.15,40489,20190401
590031,DE NORA,289,300.7,283.2,300.7,714,20190401
590041,KAVERI TELE,5.7,5.7,5.7,5.7,6,20190401
590043,HARITA SEAT,447,461.8,447,458.45,1503,20190401
590051,SAKSOFT LTD,286.7,292.4,286.45,288.75,8,20190401
590056,SALONA COTSP,66,66.05,66,66.05,15,20190401
590057,PROSEED,0.44,0.44,0.44,0.44,250,20190401
590062,ANDHRA SUGAR,348.95,353.8,348.2,351.35,3492,20190401
590065,INDIA MOTOR,914,920,900,907,45,20190401
590066,KCP LTD,88.75,96.75,88.75,94.55,19451,20190401
590068,KHAITAN INDI,35.95,36,34.05,34.05,1005,20190401
590070,RADAAN MEDIA,2.85,2.95,2.85,2.95,400,20190401
590071,SUNDARAM FIN,1557.5,1598.45,1552,1564.3,1272,20190401
590072,SUNDARAM BRK,342,342,315.05,318.95,254,20190401
590073,WHEELS INDIA,931.05,934,900.4,900.4,118,20190401
590075,LAMBODHARA T,46.8,47.3,46,46.6,10242,20190401
590078,MAITHAN ALL,506.1,524.75,505,518.1,1295,20190401
590086,ORISSA MINE,888.65,918.6,875,886.55,1110,20190401
590095,GOLDBEES,2805.55,2822.64,2805.55,2807.3,1077,20190401
590096,LIQUIDBEES,999.99,1000.01,999.99,1000.01,265436,20190401
590097,KOTAKGOLDETF,279.99,279.99,278.16,278.69,213,20190401
590098,SBI GOLD ETS,2856.94,2860,2845,2845.69,1189,20190401
590099,QUANTUM GOLD,1402,1402,1399,1399,4,20190401
590101,UTI GOLD ETF,2850,2850,2830,2849,27,20190401
590103,NIFTY BEES,1220,1227,1220,1224.11,791,20190401
590104,JUNIOR BEES,292.14,294,291.95,292.09,4673,20190401
590106,BANK BEES,3110,3114.42,3077.6,3088.87,45,20190401
590107,KOTAK PSU BK,335,342.7,334,334,17427,20190401
590108,PSUBNK BEES,375,380,365.01,368.55,4237,20190401
590109,SHARIA BEES,259.8,259.8,259.8,259.8,1,20190401
590110,QUANTUM INDX,1180,1192.5,1180,1192.5,4,20190401
590113,HNGSNG BEES,3250,3250,3200,3200,7,20190401
590115,M50 ETF,112,112,109.25,109.25,348,20190401
590126,GRADIENTE,0.85,0.85,0.85,0.85,115,20190401
590134,MADRASFERT,20.05,21.2,19.95,20.8,9452,20190401
700087,MUKUND CRPS,6.75,6.75,6.75,6.75,311,20190401
715027,895LTFHL21,103,103.94,103,103.5,6820,20190401
717502,JSW NCPS,4.65,4.75,4.65,4.74,3852,20190401
717503,ZEE NCPS,5.5,5.5,5.46,5.5,550598,20190401
800252,SGB2016I,2990,2990,2965,2986.16,22,20190401
800253,SGB2016II,2945,2945,2945,2945,5,20190401
800254,SGBAUG24,2971.85,2990,2971.85,2990,15,20190401
800265,SGB2016IV,2925.19,2925.19,2925.19,2925.19,10,20190401
800271,SGBOCT25A,3200,3200,3200,3200,4,20190401
890144,TATASTEELPP,70.45,70.55,67.05,70.55,105552,20190401
912320,ICIC MMP3AUG,65000,65000,65000,65000,8,20190401
934917,1075STF20,1045.99,1045.99,1045.99,1045.99,14,20190401
934920,0STFC20VI,1864,1864,1864,1864,100,20190401
935016,IIFLHFL202,1020,1020,1020,1020,530,20190401
935040,0MFL2020,1845,1845,1845,1845,30,20190401
935046,1085SCUF19,1101,1103,1101,1103,375,20190401
935052,0SCUF19,1713,1725,1713,1725,831,20190401
935140,0STFC2019,1653,1653,1653,1653,18,20190401
935383,849NTPC25,12.6,12.65,12.6,12.62,10943,20190401
935506,736PFC25,1080,1080,1070,1070,239,20190401
935540,714REC25,1041.01,1041.01,1040,1040,215,20190401
935544,734REC30,1061.51,1085.55,1061.51,1085.55,33,20190401
935574,753IRFC30,1125,1127,1122.65,1122.65,1938,20190401
935584,76NHAI31,1117.2,1119.8,1115.3,1119.8,450,20190401
935590,85MFL21,956,956,956,956,405,20190401
935610,728IREDA26,1049.11,1049.11,1049.11,1049.11,852,20190401
935640,727HUDCO26,1036.5,1036.5,1036.5,1036.5,499,20190401
935642,764HUDCO31,1110.1,1110.1,1110.1,1110.1,150,20190401
935662,729NHAI26,1088.35,1088.35,1070.05,1070.05,88,20190401
935666,769NHAI31,1150,1159.9,1150,1152.27,1562,20190401
935682,764IRFC31,1145.05,1146,1145.05,1146,425,20190401
935688,729NABARD26,1060,1060,1040.01,1040.01,25,20190401
935690,764NABARD31,1110,1110,1105,1109,421,20190401
935694,875MFL19,986.5,994,985,994,270,20190401
935700,9MFL19A,1078,1078,1078,1078,5,20190401
935788,10EHFL26,1025,1025,1023.99,1025,553,20190401
935798,888DHFL21B,940,940,940,940,1,20190401
935802,893DHFL26B,797.99,797.99,790,795,206,20190401
935806,920DHFL19B,950,956,950,956,451,20190401
935810,925DHFL21B,879.89,880,874.9,874.9,75,20190401
935818,0DHFL19B,1187.1,1187.1,1187,1187,137,20190401
935832,910DHFL19B,970,975,970,970.17,532,20190401
935840,925DHFL23B,800,838.75,800,838.75,29,20190401
935854,0IBHFL21,1170,1170,1170,1170,80,20190401
935924,912SEFL20B,990,990,990,990,1,20190401
935932,0SEFL20B,1153,1153,1152.01,1152.06,50,20190401
935940,975SEFL22B,912,912,912,912,20,20190401
935966,0MFL25,1120,1120,1120,1120,900,20190401
935976,0KFL20C,1175,1175,1175,1175,18,20190401
936002,850MFL20,975,975,966,966,220,20190401
936016,0MFL19B,1432,1432,1432,1432,249,20190401
936028,10KFL20A,985,985,985,985,25,20190401
936048,805MMFSL32,920,920,920,920,15,20190401
936050,925SEFL22,993.95,993.95,955,955,19,20190401
936058,940SEFL24,909,909,909,909,90,20190401
936100,0SIFL19A,1094,1094,1076,1076.05,655,20190401
936104,843SIFL21,916,916,899,905.07,14,20190401
936116,912SIFL28,898,898,898,898,20,20190401
936128,9ERFL23,915,915,905,910.78,690,20190401
936132,925ERFL28,901.33,910.5,900,908.4,272,20190401
936134,825MFL20,960,960,960,960,8,20190401
936144,9MFL23,1049,1059,1049,1059,630,20190401
936176,91SEFL21,842,920,842,920,15,20190401
936186,92SEFL28,939.2,939.2,939.2,939.2,1,20190401
936188,96SEFL28,950,950,950,950,20,20190401
936192,9DHFL25,800,800,800,800,191,20190401
936196,865DHFL23,825,825,825,825,1,20190401
936198,89DHFL21,879.99,879.99,875,877.5,2,20190401
936202,856DHFL21,849,849,848.95,848.95,2,20190401
936214,9DHFL23,800,800,800,800,15,20190401
936220,95JMFCSL23,1050,1050,1020,1021,1578,20190401
936222,911JMFCSL23,987,987,925,929.73,149,20190401
936224,975JMFCSL28,1023.9,1034.99,1021,1021,961,20190401
936230,903STFCL28,999,999,999,999,50,20190401
936232,91STFCL21,1034.1,1034.1,1034.1,1034.1,10,20190401
936236,94STFCL28,1017.01,1025.5,1017,1025.5,259,20190401
936246,925EFL23,989.35,989.35,984.7,984.7,104,20190401
936252,943EFL28,940,950,940,950,502,20190401
936254,985EFL28,986,990,986,990,224,20190401
936260,ICC25SEP18A,990,997,980,980.03,200,20190401
936268,890ICCL21,978,978,978,978,10,20190401
936286,880TCFSL21,1042.25,1042.25,1042.25,1042.25,50,20190401
936290,890TCFSL23,1047,1048,1047,1047.13,740,20190401
936296,975KFL20A,955,955,955,955,30,20190401
936312,AHFL29SEP18,963,963,963,963,10,20190401
936314,96AHFL21,990,990,990,990,50,20190401
936320,935AHFL28,925,925,925,925,6,20190401
936322,975AHFL28,910,910,910,910,100,20190401
936336,STFCL21118A,1030,1030,1030,1030,90,20190401
936356,MFL29NOV18,1003.03,1003.06,1003.03,1003.06,29,20190401
936360,10MFL23,991.34,1000.05,991,1000.05,166,20190401
936362,985MFL20,1015,1015,1015,1015,100,20190401
936374,MFL29NOV18D,1020,1040,980,1016.5,1932,20190401
936376,10JMFCSL22,1005,1005,993,1005,230,20190401
936380,101JMFCSL23,1020,1049,1020,1049,170,20190401
936386,981JMFCSL28,985,985,985,985,105,20190401
936388,1020EFL22,985,1018.9,985,1005,210,20190401
936390,EFL4JAN19,992.41,992.41,992.41,992.41,100,20190401
936392,995EFL24,1001,1001,1001,1001,125,20190401
936394,1040EFL24,1001.2,1001.2,1001.1,1001.1,199,20190401
936398,1015EFL29,1003,1003,1002.5,1002.77,629,20190401
936400,1060EFL29,1004,1004,1004,1004,1,20190401
936404,905MMFSL22,1039,1039,1034.99,1034.99,13,20190401
936412,93MMFSL27,1014.5,1014.9,1011.1,1013.47,1950,20190401
936416,95MMFSL29,1049,1049,1010.1,1025,115,20190401
936428,1005SEFL24,1005,1005,1005,1005,100,20190401
936436,95KFLSR1,945,1000,770,1000,101,20190401
936456,94STFCL22,1005,1005,985.1,1005,730,20190401
936458,95STFCL24,1005,1005,1005,1005,13,20190401
936460,97STFCL29,997.95,998,995,995,64,20190401
936468,960IIFL22,960.51,960.51,960.51,960.51,50,20190401
936472,975IIFL24,995,1000,995,999.17,120,20190401
936478,1050IIFL29,1000,1000,1000,1000,50,20190401
936480,935MFL22,946.45,967.87,946.45,952.08,362,20190401
936482,975MFL24,980,990,980,980,112,20190401
936484,975MFL22A,952,980,952,975,100,20190401
936486,1015MFL24,1074,1074,991,991,25,20190401
936488,0MFL22,970,970,947,954.67,30,20190401
936492,0MFL26,950,950.74,950,950.74,40,20190401
936504,1050ICFL24,1027,1027,1027,1027,34,20190401
936506,11ICFL24,990,990,990,990,40,20190401
936512,91LTFL22,1024,1024,1021.9,1021.9,451,20190401
936520,925LTFL24,1045,1047,1036,1036,157,20190401
936528,935LTFL29,1041,1041,1035,1040,1000,20190401
936532,898LTFL29,1031,1031.9,1026,1026,228,20190401
936538,975MFL24A,1002.1,1009,1002.1,1009,150,20190401
936540,950MFL21A,1069,1085,1069,1085,10,20190401
936544,10MFL24,1015,1015,1015,1015,30,20190401
947637,TPCL02JUN11,1065000,1065000,1065000,1065000,1,20190401
950495,843PFC22A,8400,8400,8400,8400,4,20190401
950497,872PFC22A,8820,8820,8820,8820,4,20190401
956720,920ICICIPER,993968.93,993968.95,993968.93,993968.94,38,20190401
958383,950MFL22,1000521,1000521,1000521,1000521,1,20190401
958528,RARC9JAN19,100900,100900,100900,100900,10,20190401
958530,RCL9JAN19,100000,100000,100000,100000,60,20190401
958644,RFL15MAR23,100000,102000,100000,100000,40,20190401
958652,RFL19MAR19,100000,100000,100000,100000,10,20190401
958670,1175SIBL29,100257.53,100257.53,100257.53,100257.53,20,20190401
958671,RSL25MAR19,98650,98650,98650,98650,10,20190401
961694,IDFCFBLD1A,4905.01,4951,4905.01,4951,20,20190401
961695,IDFCFBLD1B,9270,9270,9270,9270,14,20190401
961700,IDFCFBLD1F,8950,8980,8950,8980,8,20190401
961703,SBIBIVR,10844,10875,10844,10872.44,127,20190401
961706,IIFCLBDIS2,1811,1811,1792,1799,65,20190401
961712,PFCBS2,9200,9350,9200,9250,24,20190401
961713,PFCBS3,4750,4750,4750,4750,4,20190401
961714,PFCBS4,8935,9085,8935,9085,12,20190401
961715,PFCBT1S1,5040,5040,5020,5020,8,20190401
961716,PFCBT1S2,8900,8900,8900,8900,4,20190401
961718,PFCBT1S4,8501,8700,8501,8580,8,20190401
961720,IDFCFBLD1J,9070.02,9080.1,9070.02,9080.1,8,20190401
961721,LTINF90122I,1000,1000,1000,1000,120,20190401
961722,LTINF9122II,1812,1818,1812,1814.02,310,20190401
961729,820PFC2022,1082.55,1086,1082.5,1086,250,20190401
961736,870IDFCFBL,8581,8600,8500,8600,8,20190401
961737,870LNT22A,981,981.55,981,981.55,30,20190401
961738,870LNT22B,1726,1735,1726,1734.21,241,20190401
961739,890SREI17A,950,950,950,950,20,20190401
961740,890SREI17B,1651,1651,1651,1651,2,20190401
961755,718IRFC2023,1065,1065,1063,1063,901,20190401
961756,734IRFC2028,1090,1090,1090,1090,1000,20190401
961765,751HUDCO28,1088.5,1088.5,1088.5,1088.5,850,20190401
961779,871REC28,1195,1195,1190.1,1192.1,2350,20190401
961784,839HUDCO23,1124.9,1124.9,1100.6,1100.6,430,20190401
961785,876HUDCO28,1210,1210,1202,1202.84,250,20190401
961802,843PFC23,1121,1121,1121,1121,50,20190401
961804,892PFC33,1285.01,1295,1285.01,1295,2,20190401
961810,891NTPC33,1280,1280,1280,1280,1,20190401
961811,851HUDCO24,1096.5,1096.5,1096.5,1096.5,2000,20190401
961814,876HUDCO24,1139.11,1139.11,1139.11,1139.11,10,20190401
961816,901HUDCO34,1306.9,1306.9,1306.65,1306.65,2,20190401
961817,841IIFCL24,1090.6,1090.6,1090.5,1090.6,2100,20190401
961822,891IIFCL34,1290,1290,1275,1277.5,368,20190401
961824,852NHAI24,1124.99,1124.99,1124.99,1124.99,1000,20190401
961825,850NHAI29,1165,1165,1163.66,1163.66,3200,20190401
961826,875NHAI29,1202.5,1206,1202.5,1206,60,20190401
961853,900KPL34,1325,1325,1325,1325,1,20190401
972609,IFCI150910B,9351,9360,9351,9360,15,20190401
972655,IFCI010811B,21211,21251.51,21211,21250.65,50,20190401
972656,IFCI010811C,10750,10750,10750,10750,10,20190401
972657,IFCI010811D,10858,11100,10858,11050,120,20190401
972660,IFCI310111A,4870.01,4925,4870.01,4925,4,20190401
972661,IFCI310111B,9100,9120,9100,9116.67,27,20190401
972704,IFCI121211A,8700,8750,8700,8720.03,16,20190401
972706,IFCI121211C,8699.01,8700,8699.01,8700,9,20190401
972713,IFCI150212A,9045,9050,9045,9050,47,20190401
972714,IFCI150212B,4900,4912.01,4900,4912.01,14,20190401
972715,IFCI150212C,8851.1,8888,8851.1,8870,25,20190401
972716,IFCI150212D,4740,4740,4740,4740,4,20190401
972719,IFCI310312A,8200,8200,8200,8200,35,20190401
972721,IFCI310312C,8450,8500,8450,8480,14,20190401
972883,893PTCIF22,4851.01,4925,4851.01,4925,41,20190401
972885,893PTCIF22A,8856,8856.01,8856,8856.01,8,20190401
972889,915PTCIF27,4960,4960,4960,4960,4,20190401
972893,915PTCIF27A,9151.55,9151.55,9151.55,9151.55,8,20190401