Fair Market Value of stocks on 31 Jan 2018 for LTCG

Exhaustive list of Fair Market Value for all shares listed on NSE and BSE, as on 31 January 2018

The Long Term Capital Gains (LTCG) Tax for Equity and Equity related Mutual Funds was increased from 0% to 10% in the 2018 Union Budget of India. This was further increased from 10% to 12.5%, in the 2024 Union Budget. However, to protect the investors who already had positions in equity before the change in the tax rate, a Grandfathering clause was introduced.

For calculation of the grandfathered value of shares, the Fair Market Value of stocks as on 31 Jan 2018 is needed for the investors who bought shares before this date. To understand how long term gains are calculated for equity, refer: How to calculate LTCG on Stocks and Equity Mutual Funds.

On this page, we provide a complete list of the Fair Market Value of all stocks as on 31 January 2018 that were listed on NSE or BSE.

Calculation of Fair market value

The fair market value of stocks is determined using the following criteria:

The highest price of the stock on 31 Jan 2018 (Any stock exchange)
If no trade happened on 31 Jan 2018, then the highest price on any trade day just before 31 Jan 2018 (Any stock exchange)

Example:

Suppose Stock A trades on BSE, on 24 Jan 2018 and on NSE on 30 Jan 2018 (No trade on 31 Jan 2018)
Suppose Stock B trades on NSE and BSE, on 29 Jan 2018 (No trade on 31 Jan 2018)
Suppose Stock C trades only on BSE, on 31 Jan 2018

Then, the fair market value will be:

For stock A, the highest price on NSE on 30 Jan;
For stock B, the highest price on either NSE or BSE (29 Jan)
For stock C, the highest price on BSE (31 Jan)

fair market value calculation

List of Fair market price for stocks on BSE and NSE

The values in the table have been sorted alphabetically. Since the table size is big, it is recommended to use Ctrl+F to find the ISIN or the name/symbol of the stock.

(Some stocks with very less trading volume might not be mentioned in the list)

ISIN	BSE Name	NSE Symbol	Applicable date	High Price on BSE (INR)	High Price on NSE (INR)	Fair market value (INR)
INE144J01027	20 MICRONS	20MICRONS	31/01/18	53	53.1	53.1
INE253B01015	21ST CEN.MGM	21STCENMGM	31/01/18	40.6	40.2	40.6
INE748C01020	3I INFOTECH	3IINFOTECH	31/01/18	6.48	6.5	6.5
INE470A01017	3M INDIA LTD	3MINDIA	31/01/18	18859.15	18875	18875
INE618L01018	5PAISA	5PAISA	31/01/18	301.65	305	305
INE111B01023	63MOONS	63MOONS	31/01/18	111	109.5	111
INE413X01019	7NR	29/01/18	35.5	35.5
INE650K01021	8KMILES	8KMILES	31/01/18	751	753	753
INE701G01012	A.K.CAPITAL	31/01/18	525	525
INE432A01017	A.SARABHAI	31/01/18	12.61	12.61
INE619I01012	A2ZINFRA	A2ZINFRA	31/01/18	38.65	38.65	38.65
INE864E01021	AAIL	31/01/18	68.8	68.8
INE197R01010	AANANDALAK	31/01/18	4	4
INE322R01014	AANCHALISP	31/01/18	18.4	18.4
INE198H01019	AAREY DRUGS	31/01/18	58.1	58.1
INE767A01016	AARTI DRUGS	AARTIDRUGS	31/01/18	646.5	651.55	651.55
INE769A01020	AARTI INDUST	AARTIIND	31/01/18	1079.95	1061.8	1079.95
INE273D01019	AARVEE DENIM	AARVEEDEN	31/01/18	49.95	50	50
INE754X01016	AARVI	31/01/18	95	95
INE430R01015	AAYUSH	31/01/18	75	75
INE421A01028	ABAN OFFSHO	ABAN	31/01/18	215.7	215.6	215.7
INE117A01022	ABB LTD.	ABB	31/01/18	1670	1665	1670
INE358A01014	ABBOTT (I)	ABBOTINDIA	31/01/18	5666	5650	5666
INE125D01011	ABC INDIA	31/01/18	104.9	104.9
INE674K01013	ABCAPITAL	ABCAPITAL	31/01/18	172.8	172.8	172.8
INE647O01011	ABFRL	ABFRL	31/01/18	163.7	164	164
INE067H01016	ABG SHIPYARD	ABGSHIP	31/01/18	12.75	12.6	12.75
INE004I01017	ABHI CORP LT	30/01/18	4.3	4.3
INE281P01016	ABHIINFRA	31/01/18	4.45	4.45
INE516F01016	ABHINAV CAP	29/01/18	73	73
INE195I01013	ABIRAMI FIN.	30/01/18	8.32	8.32
INE850B01026	ABM KNOWLEDG	31/01/18	116	116
INE251C01017	ABMINTLTD	31/01/18	43.35	43.35
INE865C01022	ABML	BIRLAMONEY	31/01/18	81.8	81	81.8
INE012A01025	ACC LTD	ACC	31/01/18	1739.95	1737.9	1739.95
INE020G01017	ACCEL FRONTL	AFL	31/01/18	60	59.7	60
INE258C01020	ACCEL TRANS	25/01/18	2.66	2.66
INE793A01012	ACCELYA	ACCELYA	31/01/18	1445	1497	1497
INE715F01014	ACE INDIA LT	24/01/18	2.3	2.3
INE849B01010	ACE SOFTWARE	31/01/18	26	26
INE543V01017	ACEINTEG	31/01/18	44.5	44.5
INE860P01025	ACHAL	31/01/18	3.28	3.28
INE167B01025	ACI INFOCOM	30/01/18	6.91	6.91
INE326C01017	ACKNIT IND	31/01/18	123.95	123.95
INE636B01011	ACME	31/01/18	24.95	24.95
INE427V01013	ACML	31/01/18	189.75	189.75
INE950D01012	ACROW INDIA	31/01/18	145.1	145.1
INE482D01016	ACRYCIL LTD.	31/01/18	575.95	575.95
INE731H01025	ACTION CONST	ACE	31/01/18	174.8	175	175
INE357A01032	ACTION FIN.	31/01/18	8.99	8.99
INE423A01024	ADANI ENTER	ADANIENT	31/01/18	218.75	218.75	218.75
INE742F01042	ADANI PORTS	ADANIPORTS	31/01/18	435	435.5	435.5
INE814H01011	ADANI POWER	ADANIPOWER	31/01/18	38.25	38.25	38.25
INE931S01010	ADANITRANS	ADANITRANS	31/01/18	214.85	215	215
INE627D01016	ADARSH PLANT	29/01/18	8.93	8.93
INE833A01016	ADCINDIA	31/01/18	243	243
INE757C01021	ADDI IND.	30/01/18	10	10
INE982B01019	ADF FOODS LT	ADFFOODS	31/01/18	273.95	275	275
INE207C01019	ADHINATH TEX	31/01/18	5.7	5.7
INE400H01019	ADHUNIK MET	ADHUNIK	31/01/18	5.69	5.75	5.75
INE452L01012	ADHUNIKIND	ADHUNIKIND	31/01/18	89.3	88.8	89.3
INE398H01015	ADINATH EXIM	31/01/18	30.7	30.7
INE570B01012	ADITYA ISPAT	31/01/18	7.52	7.52
INE122D01026	ADITYA SPIN.	31/01/18	9.25	9.25
INE172N01012	ADLABS	ADLABS	31/01/18	62.5	62.4	62.5
INE556D01017	AD-MANUM FIN	31/01/18	37	37
INE853A01022	ADOR FONTECH	31/01/18	123	123
INE628D01014	ADOR MULTI.	31/01/18	19.6	19.6
INE045A01017	ADORWELDING	ADORWELD	31/01/18	521.15	524.9	524.9
INE009D01017	ADV POWER	31/01/18	2.31	2.31
INE758A01056	ADVANCE TECH	31/01/18	1.23	1.23
INE903C01013	ADVANCED MIC	31/01/18	5.68	5.68
INE199C01026	ADVANI HOTEL	ADVANIHOTR	31/01/18	75	76	76
INE101C01022	ADVENT COMP.	31/01/18	2.8	2.8
INE837H01020	ADVENZYMES	ADVENZYMES	31/01/18	269	269	269
INE537C01019	ADVIK LABORS	31/01/18	6.01	6.01
INE178T01024	ADVIKCA	31/01/18	4.1	4.1
INE208C01025	AEGIS LOGIS	AEGISCHEM	31/01/18	250.1	250.75	250.75
INE829P01020	AEL	31/01/18	42.5	42.5
INE663P01015	AFEL	30/01/18	4.23	4.23
INE204E01012	AGAR IND COR	AGARIND	31/01/18	560.1	570	570
INE676A01019	AGCNET	AGCNET	31/01/18	122	122.4	122.4
INE976R01017	AGIIL	31/01/18	155.1	155.1
INE112C01011	AGIO PAPER	31/01/18	4.86	4.86
INE449G01018	AGRI TECH	AGRITECH	31/01/18	110	110.8	110.8
INE209A01019	AGRO TECH FO	ATFL	31/01/18	664	667.95	667.95
INE740V01019	AGROPHOS	31/01/18	36.5	36.5
INE758C01029	AHLUWALIA CO	AHLUCONT	31/01/18	358	357.9	358
INE868C01018	AHMED.STEEL	30/01/18	26.9	26.9
INE768E01024	AI CHAMPDNY	AICHAMP	31/01/18	38	37.45	38
INE212H01026	AIAENGINEER	AIAENG	31/01/18	1559.95	1570	1570
INE428O01016	AIFL	AIFL	31/01/18	461.25	463.8	463.8
INE206F01014	AIIL	31/01/18	69.8	69.8
INE008B01013	AIMCO PESTI.	31/01/18	205	205
INE123D01016	AIML	29/01/18	167.5	167.5
INE534E01012	AINFRA	31/01/18	60.55	60.55
INE645W01018	AIRAN	31/01/18	242	242
INE966Q01010	AIRL	24/01/18	4.2	4.2
INE801L01010	AIROLAM	31/01/18	49	49
INE778I01024	AISHWARYA TE	31/01/18	9.15	9.15
INE635Y01015	AISL	31/01/18	141.3	141.3
INE031B01049	AJANTA PHARM	AJANTPHARM	31/01/18	1460	1460.8	1460.8
INE601B01015	AJANTA SOYA	31/01/18	64.25	64.25
INE759C01019	AJCON GLOBAL	31/01/18	39.3	39.3
INE229B01015	AJEL	31/01/18	4.25	4.25
INE022N01019	AJIL	31/01/18	77	77
INE298G01027	AJMERA	AJMERA	31/01/18	316.8	318	318
INE820Y01013	AJOONI	31/01/18	46.3	46.3
INE863E01015	AJWA FUN WOR	25/01/18	20.65	20.65
INE737W01013	AKASH	30/01/18	82	82
INE523B01011	AKSH OPTIFIB	AKSHOPTFBR	31/01/18	39.5	39.5	39.5
INE542B01011	AKSHARCHEM I	AKSHARCHEM	31/01/18	742.15	743.95	743.95
INE671K01019	AKSPINTEX	31/01/18	44.55	44.55
INE133A01011	AKZOINDIA	AKZOINDIA	31/01/18	1860	1869	1869
INE273F01022	ALAN SCOTT	30/01/18	12.5	12.5
INE914E01040	ALANKIT	ALANKIT	31/01/18	64.65	64.75	64.75
INE155C01010	ALBERT DAVID	ALBERTDAVD	31/01/18	389	390	390
INE057D01016	ALCH CORP	23/01/18	6.59	6.59
INE964B01033	ALCHEMIST LT	ALCHEM	31/01/18	13.34	13.35	13.35
INE901L01018	ALEM PHARMA	APLLTD	31/01/18	575.9	576.9	576.9
INE426A01027	ALEMBIC LTD.	ALEMBICLTD	31/01/18	66.2	66.3	66.3
INE191N01012	ALEXANDER	31/01/18	22	22
INE042C01010	ALFA ICA (I)	31/01/18	75.55	75.55
INE209C01015	ALFA TRANSFO	31/01/18	30.85	30.85
INE211D01027	ALFL	31/01/18	1.39	1.39
INE782D01027	ALFRED HERB	31/01/18	1114	1114
INE062D01024	ALICON	ALICON	31/01/18	681.15	684.4	684.4
INE963D01015	ALKA DIAMOND	23/01/18	9.3	9.3
INE061B01020	ALKA INDIA	31/01/18	0.28	0.28
INE921C01031	ALKA SECUR.	31/01/18	0.4	0.4
INE773I01017	ALKALI	ALKALI	31/01/18	84.95	84	84.95
INE540L01014	ALKEM	ALKEM	31/01/18	2231.2	2229.95	2231.2
INE150B01021	ALKYL AMINES	ALKYLAMINE	31/01/18	740.75	746.65	746.65
INE428A01015	ALLAHABAD BK	ALBK	31/01/18	68.5	68.4	68.5
INE418H01029	ALLCARGO	ALLCARGO	31/01/18	196	195	196
INE102I01027	ALLIED DIGIT	ADSL	31/01/18	23.25	23.2	23.25
INE835G01018	ALLSEC TECH	ALLSEC	31/01/18	419.95	418.35	419.95
INE326B01027	ALMONDZ GLO	ALMONDZ	31/01/18	27	27.4	27.4
INE270A01011	ALOK INDS.	ALOKTEXT	31/01/18	3.7	3.65	3.7
INE527R01018	ALORA	31/01/18	4.75	4.75
INE385I01010	ALPA LAB	ALPA	31/01/18	41	41	41
INE137C01018	ALPHAGEO (I)	ALPHAGEO	31/01/18	917.95	918	918
INE840D01015	ALPINE HSG.	31/01/18	34.9	34.9
INE093B01015	ALPS INDS.	ALPSINDUS	31/01/18	5.38	5.35	5.38
INE729P01022	ALPS MOTOR	31/01/18	22.2	22.2
INE030P01017	ALSL	25/01/18	9.85	9.85
INE058F01019	ALU FLUORIDE	31/01/18	122.8	122.8
INE841D01013	AMAL PRODUCT	31/01/18	180.9	180.9
INE885A01032	AMAR RAJA BA	AMARAJABAT	31/01/18	820.5	820	820.5
INE484D01012	AMARJOTHI SP	31/01/18	188	188
INE745P01010	AMARSEC	31/01/18	42.1	42.1
INE371P01015	AMBER	AMBER	31/01/18	1298.3	1299	1299
INE540G01014	AMBIKA COTTO	AMBIKCO	31/01/18	1400	1416.9	1416.9
INE563S01011	AMBITION	31/01/18	42.7	42.7
INE079A01024	AMBUJA CEME	AMBUJACEM	31/01/18	262.4	263.3	263.3
INE924B01011	AMCO INDIA L	31/01/18	48.9	48.9
INE005I01014	AMD INDUS	AMDIND	31/01/18	43.8	44	44
INE319X01018	AMFL	31/01/18	21.7	21.7
INE991A01020	AMFORGE IND.	31/01/18	3.02	3.02
INE275D01022	AMINES&PLAST	31/01/18	81.95	81.95
INE053D01015	AMIT INTNL.	31/01/18	3.3	3.3
INE606A01024	AMJLAND	AMJLAND	31/01/18	25.5	25.8	25.8
INE344X01016	AMML	30/01/18	9.99	9.99
INE990S01016	AMRAFIN	24/01/18	39	39
INE218P01018	AMRAPALI CAP	30/01/18	40.9	40.9
INE762C01021	AMRAPALI IND	31/01/18	6.05	6.05
INE866E01026	AMRIT CORP	31/01/18	1302	1302
INE098F01023	AMRUTANJAN	AMRUTANJAN	31/01/18	604	605	605
INE812P01018	AMSONS	31/01/18	4.59	4.59
INE130C01021	AMTEK AUTO	AMTEKAUTO	31/01/18	26.2	26.15	26.2
INE436N01029	AMTL	31/01/18	30	30
INE242C01024	ANANTRAJ	ANANTRAJ	31/01/18	68.15	68.15	68.15
INE148B01025	ANARINDUS	30/01/18	19	19
INE434A01013	ANDHRA BANK	ANDHRABANK	31/01/18	53.7	53.6	53.7
INE666E01012	ANDHRA CEMEN	ANDHRACEMT	31/01/18	13.08	13.2	13.2
INE714B01016	ANDHRA PETRO	31/01/18	71.8	71.8
INE715B01013	ANDHRA SUGAR	ANDHRSUGAR	31/01/18	660.5	664.75	664.75
INE449C01025	ANDREW YULE	31/01/18	34	34
INE720D01019	ANERI	31/01/18	5.03	5.03
INE236W01016	ANG	30/01/18	76.15	76.15
INE017D01010	ANGIND	ANGIND	31/01/18	6.11	6	6.11
INE087B01017	ANIK INDS	ANIKINDS	31/01/18	42.7	42.8	42.8
INE125E01019	ANILLTD	29/01/18	31.95	31.95
INE084Q01012	ANISHA IMPEX	29/01/18	19.5	19.5
INE283D01018	ANJANI FINL	30/01/18	4.29	4.29
INE071F01012	ANJANI PORTL	APCL	31/01/18	235	234.75	235
INE364D01032	ANJANI SYNT.	31/01/18	38.5	38.5
INE784D01015	ANKUSH FINST	30/01/18	6.7	6.7
INE234J01018	ANS LTD	29/01/18	23.6	23.6
INE030C01015	ANSAL BUILD.	31/01/18	85.95	85.95
INE880B01015	ANSAL HOUS.	ANSALHSG	31/01/18	28.8	28.75	28.8
INE436A01026	ANSAL INFRAS	ANSALAPI	31/01/18	27.45	27.5	27.5
INE636N01016	ANSHUS CLOTH	30/01/18	1.38	1.38
INE414B01021	ANTGRAPHIC	31/01/18	1.05	1.05
INE779A01011	ANTIF BEARNG	31/01/18	524.95	524.95
INE489G01022	ANUH PHARMA	31/01/18	173	173
INE372A01015	APAR INDUS.	APARINDS	31/01/18	764.95	768.65	768.65
INE116A01024	APCOTEX IND	APCOTEXIND	31/01/18	481.7	484	484
INE346W01013	APEX	APEX	31/01/18	656	657	657
INE316O01021	APIL	31/01/18	26.85	26.85
INE702C01019	APL APOLLO	APLAPOLLO	31/01/18	2226	2240	2240
INE273A01015	APLAB LTD.	31/01/18	23.5	23.5
INE099M01027	APLAYA	31/01/18	4.78	4.78
INE170D01025	APM INDUS.	31/01/18	64	64
INE713T01010	APOLLO	APOLLO	31/01/18	366.8	360.85	366.8
INE412D01013	APOLLO FIN I	31/01/18	32.1	32.1
INE437A01024	APOLLO HOSP.	APOLLOHOSP	31/01/18	1173	1173.85	1173.85
INE438A01022	APOLLO TYRES	APOLLOTYRE	31/01/18	264.5	263.75	264.5
INE126J01016	APOLLOPIPES	31/01/18	658.8	658.8
INE451F01016	APOLSINHOT	31/01/18	1420	1420
INE096A01010	APPLE FINANC	31/01/18	3.67	3.67
INE266F01018	APTECH LTD	APTECHT	31/01/18	321.65	321.4	321.65
INE421N01021	APTL	31/01/18	5.1	5.1
INE005E01013	AQUAPIV	31/01/18	27.25	27.25
INE800S01017	ARAMBHAN	31/01/18	54.5	54.5
INE068C01015	ARAVALI SEC.	29/01/18	2.69	2.69
INE276D01012	ARCEE INDUST	29/01/18	1.7	1.7
INE202R01018	ARCFIN	31/01/18	5.38	5.38
INE149B01015	ARCHANA SOFT	30/01/18	2.22	2.22
INE877I01016	ARCHIDPLY IN	ARCHIDPLY	31/01/18	106	106.35	106.35
INE731A01020	ARCHIES LTD	ARCHIES	31/01/18	44.9	44.5	44.9
INE078I01011	ARCHITORG	31/01/18	53.85	53.85
INE574I01035	ARCOTECH LTD	ARCOTECH	31/01/18	48.9	48.85	48.9
INE674C01010	ARCUTTI.TEA	31/01/18	2.1	2.1
INE646D01024	AREALTY	30/01/18	3.26	3.26
INE480H01011	AREX IND.	31/01/18	94	94
INE784R01015	ARFIN	31/01/18	530	530
INE298I01015	ARIES AGRO	ARIES	31/01/18	230	232.05	232.05
INE643K01018	ARIH SUPER	ARIHANTSUP	31/01/18	158.85	159.45	159.45
INE420B01028	ARIHANT CAP.	31/01/18	168.8	168.8
INE413D01011	ARIHANT FOUN	ARIHANT	31/01/18	54.85	53.9	54.85
INE109C01017	ARMAN FIN	ARMANFIN	31/01/18	271	271	271
INE971A01014	ARMS PAPER	30/01/18	1.22	1.22
INE647D01014	ARNAVCORP	31/01/18	0.28	0.28
INE185K01028	ARNOLD HOLD	31/01/18	7.04	7.04
INE210C01013	ARO GRANITE	AROGRANITE	31/01/18	68.5	69.4	69.4
INE933J01015	ARROW TEX	ARROWTEX	31/01/18	45.5	45.55	45.55
INE570D01018	ARROWGREEN	ARROWGREEN	31/01/18	478.4	480	480
INE968D01022	ARSHIYA	ARSHIYA	31/01/18	99.1	99.15	99.15
INE267I01010	ARSS INFRA	ARSSINFRA	31/01/18	51.3	51.7	51.7
INE885B01014	ARTEFACT PR	25/01/18	50	50
INE517U01013	ARTEMIS	AGLSL	31/01/18	120.15	120.75	120.75
INE738V01013	ARTNIRMAN	31/01/18	29	29
INE133D01023	ARTSON ENG	31/01/18	98.9	98.9
INE034A01011	ARVIND Ltd	ARVIND	31/01/18	430	429.85	430
INE034S01021	ARVSMART	ARVSMART	31/01/18	202.85	202.3	202.85
INE229R01011	ARYACAPM	31/01/18	27.15	27.15
INE032E01017	ARYAMAN FIN.	31/01/18	48	48
INE439A01020	ASAHI IN.GLA	ASAHIINDIA	31/01/18	350	347.9	350
INE228I01012	ASAHI SONG	ASAHISONG	31/01/18	365.05	368	368
INE348A01023	ASHAPURA LTD	ASHAPURMIN	31/01/18	89.5	90	90
INE361S01010	ASHARI	31/01/18	47.75	47.75
INE526R01010	ASHFL	31/01/18	119	119
INE365D01021	ASHIANA HOU	ASHIANA	31/01/18	204	202.8	204
INE587D01012	ASHIANA ISP.	31/01/18	29.2	29.2
INE440A01010	ASHIMA LTD.	ASHIMASYN	31/01/18	31.9	30.9	31.9
INE894A01026	ASHIRWAD CAP	31/01/18	3.09	3.09
INE338C01012	ASHIRWAD STL	31/01/18	17.9	17.9
INE831C01016	ASHISH POLY.	30/01/18	12.83	12.83
INE372I01018	ASHNOOR TEX.	31/01/18	24.3	24.3
INE208A01029	ASHOK LEYL.	ASHOKLEY	31/01/18	126.3	126.55	126.55
INE442H01029	ASHOKA	ASHOKA	31/01/18	232	229.95	232
INE994D01010	ASHOK-ALCO	31/01/18	123.9	123.9
INE723K01018	ASHUTOSH PAP	30/01/18	2.95	2.95
INE784M01016	ASIA PACK	31/01/18	23.2	23.2
INE022I01019	ASIAN GRANIT	ASIANTILES	31/01/18	562.3	562.5	562.5
INE926K01017	ASIAN HTL E	AHLEAST	31/01/18	389.4	392.5	392.5
INE915K01010	ASIAN HTL W	AHLWEST	31/01/18	284.6	289.9	289.9
INE276G01015	ASIAN OILFIE	31/01/18	260	260
INE021A01026	ASIAN PAINTS	ASIANPAINT	31/01/18	1139.7	1139.8	1139.8
INE194D01017	ASIAN STAR	31/01/18	1449.85	1449.85
INE822B01017	ASIAN TEA	31/01/18	17	17
INE363A01022	ASIANHOTNR	ASIANHOTNR	31/01/18	275.8	274.95	275.8
INE041B01014	ASIT C FIN	31/01/18	66.2	66.2
INE617I01024	ASLIND	30/01/18	33	33
INE867C01010	ASM TECHNOLO	31/01/18	171.8	171.8
INE991I01015	ASPINWALL	31/01/18	504	504
INE442A01024	ASSAMCO	ASSAMCO	31/01/18	5.1	5.1	5.1
INE073G01016	ASSO.ALCOHOL	31/01/18	267.95	267.95
INE443A01030	ASSOC.STONE	31/01/18	39.8	39.8
INE563J01010	ASTEC LIFE	ASTEC	31/01/18	603	602.2	603
INE386C01029	ASTRA MICRO	ASTRAMICRO	31/01/18	115.4	115	115.4
INE006I01046	ASTRAL POLY	ASTRAL	31/01/18	813.95	814	814
INE203A01020	ASTRAZEN.PH.	ASTRAZEN	31/01/18	1141	1149.9	1149.9
INE646X01014	ASTRON	ASTRON	31/01/18	141.65	141.5	141.65
INE520G01016	ASYAINFO	31/01/18	43	43
INE184U01012	ASYL	30/01/18	20.95	20.95
INE291R01011	ATHCON	31/01/18	68.8	68.8
INE576B01019	ATHENAGLO	31/01/18	17	17
INE011R01013	ATISHAY	31/01/18	116	116
INE285H01022	ATLANTA	ATLANTA	31/01/18	110.8	110.9	110.9
INE590F01029	ATLANTADEV	31/01/18	0.9	0.9
INE446A01025	ATLAS CYCLES	ATLASCYCLE	31/01/18	202.95	199.75	202.95
INE951D01028	ATUL AUTO	ATULAUTO	31/01/18	425	424.85	425
INE100A01010	ATUL LTD.	ATUL	31/01/18	2820	2822.45	2822.45
INE447A01015	ATV PROJECTS	31/01/18	11.86	11.86
INE949L01017	AUBANK	AUBANK	31/01/18	676	676	676
INE207D01017	AUNDE IND	31/01/18	66.6	66.6
INE448V01019	AURDIS	31/01/18	34	34
INE132H01018	AURIONPRO SO	AURIONPRO	31/01/18	219.65	219.5	219.65
INE292C01011	AURO LAB.	31/01/18	94.9	94.9
INE406A01037	AUROB.PHARMA	AUROPHARMA	31/01/18	635.4	635.5	635.5
INE662I01012	AUROMA COKE	29/01/18	7.5	7.5
INE600D01021	AURUM SOFT	31/01/18	2.78	2.78
INE218C01016	AUSOM ENT	AUSOMENT	31/01/18	83	83.75	83.75
INE759F01012	AUSTIN ENGG.	31/01/18	124.5	124.5
INE449A01011	AUTO AXLES	AUTOAXLES	31/01/18	1686.95	1694.65	1694.65
INE451C01013	AUTO COR.GOA	31/01/18	1387.9	1387.9
INE718H01014	AUTOIND	AUTOIND	31/01/18	91.95	91.1	91.95
INE448A01013	AUTOLITE(I)	AUTOLITIND	31/01/18	67.4	67.5	67.5
INE900C01027	AUTOMOTIVE S	ASAL	31/01/18	93.4	93.95	93.95
INE349W01017	AVADHSUGAR	AVADHSUGAR	31/01/18	699	697.95	699
INE325G01010	AVAILABLE FI	31/01/18	9.65	9.65
INE005B01019	AVANTEL LTD	31/01/18	566.15	566.15
INE871C01020	AVANTI FEEDS	AVANTIFEED	31/01/18	2270	2274.7	2274.7
INE679V01019	AVL	30/01/18	129.15	129.15
INE881A01015	AVONLIFE	31/01/18	16.3	16.3
INE323B01016	AVONMORE	31/01/18	38.5	38.5
INE522V01011	AVSL	30/01/18	28	28
INE488D01021	AVT NATURAL	AVTNPL	31/01/18	46.95	46.35	46.95
INE197C01012	AXEL POLYMER	31/01/18	27	27
INE238A01034	AXIS BANK	AXISBANK	31/01/18	595.75	596	596
INF846K01ZK2	AXISAEGPG	31/01/18	9.77	9.77
INE555B01013	AXISCADES	AXISCADES	31/01/18	188	187.85	188
INF846K01347	AXISGOLD	AXISGOLD	31/01/18	2684.99	2639.95	2684.99
INF846K01ZL0	AXISNIFTY	31/01/18	1103.9	1103.9
INE663D01011	AXONVL	31/01/18	1.57	1.57
INE767C01012	AXTEL INDUS.	31/01/18	126.15	126.15
INE193B01039	AYMSYNTEX	AYMSYNTEX	31/01/18	65	65.35	65.35
INE735G01010	B NANJI ENT.	23/01/18	10.45	10.45
INE710D01010	B.N.RATHI SE	31/01/18	43.25	43.25
INE151B01011	B2B SOFT.	31/01/18	14	14
INE893A01036	BABA ARTS	31/01/18	2.94	2.94
INE711D01018	BACIL PHARMA	31/01/18	4.21	4.21
INE878I01014	BAFNA PHARMA	BAFNAPHARM	31/01/18	24.5	24.75	24.75
INE116D01028	BAG FIL MED	BAGFILMS	31/01/18	5.9	6	6
INE365H01014	BAGADIA COLO	31/01/18	9.92	9.92
INE020D01014	BAID LEASING	31/01/18	193.9	193.9
INE118A01012	BAJ HOLD INV	BAJAJHLDNG	31/01/18	2851	2815	2851
INE917I01010	BAJAJ AUTO	BAJAJ-AUTO	31/01/18	3379.15	3385.8	3385.8
INE933K01021	BAJAJ CORP	BAJAJCORP	31/01/18	507	505.05	507
INE193E01025	BAJAJ ELECT.	BAJAJELEC	31/01/18	511.3	512	512
INE918I01018	BAJAJ FINSE	BAJAJFINSV	31/01/18	4870	4863.45	4870
INE704G01016	BAJAJ STEEL	31/01/18	205	205
INE411U01019	BAJAJHCARE	29/01/18	380	380
INE306A01021	BAJAJHIND	BAJAJHIND	31/01/18	14.55	14.5	14.55
INE296A01024	BAJFINANCE	BAJFINANCE	31/01/18	1688.5	1690	1690
INE083D01012	BAL PHARMA	BALPHARMA	31/01/18	105.4	106	106
INE050E01027	BALAJI AMINE	BALAMINES	31/01/18	685	684.45	685
INE794B01026	BALAJI TELE.	BALAJITELE	31/01/18	154.95	154.4	154.95
INE294A01037	BALARPUR IND	BALLARPUR	31/01/18	16.3	16.3	16.3
INE135A01024	BALASORE	31/01/18	82.5	82.5
INE787D01026	BALKRISH IND	BALKRISIND	31/01/18	1184	1184.5	1184.5
INE875R01011	BALKRISHNA	BALKRISHNA	31/01/18	83.6	85.75	85.75
INE525F01017	BALMER LA.IN	31/01/18	468.95	468.95
INE164A01016	BALMER LAWRI	BALMLAWRIE	31/01/18	246	247.8	247.8
INE119A01028	BALRAM.CHINI	BALRAMCHIN	31/01/18	125.25	125.2	125.25
INE654B01014	BALURGHAT TE	31/01/18	5.88	5.88
INE921D01013	BAMBINO AGRO	31/01/18	290	290
INE802A01037	BAMPSL SECUR	30/01/18	2.59	2.59
INE655B01011	BANARAS BEAD	BANARBEADS	31/01/18	68.95	71.35	71.35
INE521L01030	BANAS FIN.	31/01/18	4.86	4.86
INE213C01025	BANCO PROD.	BANCOINDIA	31/01/18	242.45	242.6	242.6
INE863I01016	BANG	BANG	31/01/18	35.15	36.5	36.5
INF732E01078	BANK BEES	BANKBEES	31/01/18	2774.5	2781.5	2781.5
INE457A01014	BANK MAHA	MAHABANK	31/01/18	20	19.9	20
INE028A01039	BANKBARODA	BANKBARODA	31/01/18	161.75	161.8	161.8
INE459A01010	BANNARI AMAN	BANARISUG	31/01/18	1897.9	1918.95	1918.95
INE186H01014	BANNARI AMMA	BASML	31/01/18	318	318.25	318.25
INE668X01018	BANSAL	31/01/18	113.4	113.4
INE319Q01012	BANSAL ROOF	29/01/18	62	62
INE629D01012	BANSW.SYNTEX	BANSWRAS	31/01/18	128.25	129.8	129.8
INE139I01011	BARAK VALL	BVCL	31/01/18	31.35	31.35
INE228B01017	BARON INFO.	25/01/18	0.33	0.33
INE855F01034	BARTRONICSIN	BARTRONICS	31/01/18	14.39	14.2	14.39
INE473E01021	BASANT AGRO	31/01/18	8.22	8.22
INE373A01013	BASF INDIA	BASF	31/01/18	2159.7	2155.95	2159.7
INE176A01028	BATA INDIA	BATAINDIA	31/01/18	716.8	717.2	717.2
INE177C01022	BATLIBOI LTD	31/01/18	37.85	37.85
INE462A01022	BAYER CROP	BAYERCROP	31/01/18	4581.45	4599.95	4599.95
INE314E01019	BB REALTY	24/01/18	4.45	4.45
INE788D01016	BCC FUBA	31/01/18	20.1	20.1
INE412G01016	BCL	31/01/18	159.7	159.7
INE368E01015	BCLENTERPR	29/01/18	9.06	9.06
INE977Y01011	BCONCEPTS	31/01/18	67	67
INE905P01010	BCP LTD	31/01/18	139	139
INE795P01023	BCPAL	31/01/18	4.81	4.81
INE278D01018	BDH INDUS.	31/01/18	77.45	77.45
INE520H01022	BEARDSELL	BEARDSELL	31/01/18	62.15	65.95	65.95
INE844K01012	BEDMUTHA IN	BEDMUTHA	31/01/18	25.5	24.9	25.5
INE213D01015	BEEKAY	31/01/18	474	474
INE052B01011	BEEYU OVERSE	31/01/18	0.37	0.37
INE344T01014	BELLACASA	31/01/18	217	217
INE142E01014	BEMCO HYDRAU	31/01/18	162	162
INE258A01016	BEML LTD	BEML	31/01/18	1491	1489.65	1491
INE664D01019	BENARES HOT	31/01/18	1170	1170
INE665D01016	BENGAL TEA &	31/01/18	59.25	59.25
INE083K01017	BENGLA& ASM	31/01/18	2645	2645
INE463A01038	BERGE PAINT	BERGEPAINT	31/01/18	252.85	253.05	253.05
INE348I01018	BERVIN INV.	31/01/18	17.95	17.95
INE415H01017	BERYL DRUGS	31/01/18	12.7	12.7
INE553F01035	BEST E.HOTEL	31/01/18	73	73
INE919P01029	BESTSTEEL	31/01/18	153.05	153.05
INE351Y01019	BETA	31/01/18	170.25	170.25
INE765L01017	BETEX INDIA	31/01/18	70.95	70.95
INE878K01010	BF INVEST	BFINVEST	31/01/18	315.5	316	316
INE243D01012	BF UTILI	BFUTILITIE	31/01/18	496.6	496.8	496.8
INE578R01011	BFFL	31/01/18	18.19	18.19
INE948Q01018	BFLAFL	31/01/18	73.8	73.8
INE295F01017	BFLYGANDHI	BUTTERFLY	31/01/18	595	603	603
INE443D01018	BGIL FL TEC	30/01/18	3.54	3.54
INE986W01016	BGJL	31/01/18	21	21
INE224M01013	BGLOBAL	BGLOBAL	31/01/18	5.66	5.65	5.66
INE661I01014	BGR ENERGY	BGRENERGY	31/01/18	134.4	134.6	134.6
INE121J01017	BH INFRATEL	INFRATEL	31/01/18	352.6	353.95	353.95
INE994B01014	BH.IMMUN&BIO	31/01/18	26.2	26.2
INE354C01027	BHAGIL	BHAGERIA	31/01/18	326.8	327.5	327.5
INE414D01019	BHAGIRA.CHEM	31/01/18	309.5	309.5
INE656B01019	BHAGWANDAS M	31/01/18	15.74	15.74
INE106G01014	BHAGWATI AUT	31/01/18	120.9	120.9
INE026I01010	BHAGWATI OXY	31/01/18	37.15	37.15
INE458B01036	BHAGYA INL	BHAGYANGR	31/01/18	42.7	42.7	42.7
INE363W01018	BHAGYAPROP	BHAGYAPROP	31/01/18	22.5	23.1	23.1
INE474E01029	BHANDARI HOS	BHANDARI	31/01/18	3.68	3.7	3.7
INE922A01025	BHANSALI ENG	BEPL	31/01/18	176.55	177	177
INE900A01013	BHARAT BHUSH	31/01/18	21	21
INE464A01028	BHARAT BIJLE	BBL	31/01/18	1381.7	1382.45	1382.45
INE263A01024	BHARAT ELECT	BEL	31/01/18	171.65	172	172
INE465A01025	BHARAT FORGE	BHARATFORG	31/01/18	722.7	724.9	724.9
INE561C01019	BHARAT GEARS	BHARATGEAR	31/01/18	202.4	203	203
INE029A01011	BHARAT PET.	BPCL	31/01/18	493	493.6	493.6
INE838B01013	BHARAT RA(PS	BHARATRAS	31/01/18	4114.95	4142	4142
INE415D01024	BHARAT SEATS	31/01/18	218	218
INE842D01011	BHARATAGRI	31/01/18	154.25	154.25
INE180K01011	BHARATFIN	BHARATFIN	31/01/18	1056.45	1058.6	1058.6
INE673G01013	BHARATIDIL	BHARATIDIL	31/01/18	6.4	6.45	6.45
INF109KB15Y7	BHARATIWIN	BHARATIWIN	31/01/18	38.9	38.85	38.9
INE316L01019	BHARATWIRE	BHARATWIRE	31/01/18	129.8	129.8	129.8
INE397D01024	BHARTI ARTL	BHARTIARTL	31/01/18	445.75	446	446
INE828A01016	BHARTIYA INT	BIL	31/01/18	490.65	491	491
INE257A01026	BHEL	BHEL	31/01/18	103.5	103.6	103.6
INE436C01014	BHILWARA SP.	31/01/18	11.38	11.38
INE274K01012	BHILWRA TEC	31/01/18	17.65	17.65
INE824B01021	BHUSH STEEL	BHUSANSTL	31/01/18	53.6	53.6	53.6
INE412U01017	BIGBLOC	BIGBLOC	31/01/18	139.9	138.1	139.9
INE819C01011	BIHAR SPONGE	31/01/18	2.58	2.58
INE607L01029	BIL ENERGY	BILENERGY	31/01/18	1.95	1.7	1.95
INE986A01012	BILCARE LTD.	31/01/18	74	74
INE952D01018	BILPOWER LTD	BILPOWER	31/01/18	1.95	1.85	1.95
INE469A01019	BIMETAL BEAR	31/01/18	639.95	639.95
INE626H01019	BIN.TEX.PR(P	30/01/18	537.6	537.6
INE071A01013	BINANI IND.	BINANIIND	31/01/18	111.45	111	111.45
INE143A01010	BINDALAGRO	BINDALAGRO	31/01/18	34.15	34.35	34.35
INE118K01011	BINNY LTD.	31/01/18	254.75	254.75
INE160L01011	BINNY MILLS	31/01/18	305	305
INE376G01013	BIOCON LTD.	BIOCON	31/01/18	633.9	631	633.9
INE829A01014	BIOFIL CHEM	BIOFILCHEM	31/01/18	15.5	15.5	15.5
INE958L01018	BIOGRPAPER	31/01/18	2.49	2.49
INE998A01017	BIOPAC INDIA	31/01/18	30.65	30.65
INE340A01012	BIRLA CORPN.	BIRLACORPN	31/01/18	1168	1175	1175
INE372E01025	BIRLA PRETEC	31/01/18	7.38	7.38
INE646O01013	BIRLA TRANS.	29/01/18	7.5	7.5
INE800A01015	BIRLACABLE	BIRLACABLE	31/01/18	55.2	54.9	55.2
INE831Q01016	BKMINDST	BKMINDST	31/01/18	42.15	42	42.15
INE356C01022	BKV INDUSTRS	30/01/18	1.52	1.52
INE350H01032	BL KASHYAP	BLKASHYAP	31/01/18	56.5	56.4	56.5
INE472D01017	BL.CHIP TEX	31/01/18	138	138
INE761G01016	BLA ROS IND	31/01/18	44.6	44.6
INE791A01024	BLB LTD.	BLBLIMITED	31/01/18	6.99	6.85	6.99
INE962P01011	BLFL	31/01/18	12.1	12.1
INE416D01022	BLISSGVS PH	BLISSGVS	31/01/18	209.6	209.55	209.6
INE253C01013	BLOOM DEKOR	31/01/18	56	56
INE153T01027	BLS	BLS	31/01/18	213.5	213.8	213.8
INE606B01022	BLS INFOTE	31/01/18	0.35	0.35
INE113O01014	BLUE BLEND	BLUEBLENDS	31/01/18	33.95	33.7	33.95
INE526K01031	BLUE CIRCLE	24/01/18	37.99	37.99
INE233B01017	BLUE DART EX	BLUEDART	31/01/18	4765	4747	4765
INE472A01039	BLUE STAR	BLUESTARCO	31/01/18	767.85	766.6	767.85
INE657B01025	BLUECHIP	31/01/18	0.2	0.2
INE373T01021	BLUECLOUDS	29/01/18	13.79	13.79
INE472B01011	BLUECOAST	30/01/18	125.4	125.4
INE489D01011	BNALTD	31/01/18	274.95	274.95
INE418C01012	BNK CAPITAL	31/01/18	128.1	128.1
INE084A01016	BNK OF INDIA	BANKINDIA	31/01/18	162.55	162.7	162.7
INE679E01015	BNL	24/01/18	15	15
INE355C01016	BNR UDYOG	31/01/18	31.5	31.5
INE338D01028	BODAL CHEM	BODALCHEM	31/01/18	159.9	160.25	160.25
INE104F01011	BODHTREE	31/01/18	93	93
INE802W01015	BOHRA	30/01/18	38.1	38.1
INE032A01023	BOM DYEING	BOMDYEING	31/01/18	236.9	237.7	237.7
INE050A01025	BOM.BURMAH	BBTC	31/01/18	1425	1423.5	1425
INE691K01017	BOM.CYCLE	31/01/18	2998.5	2998.5
INE589G01011	BOMBAY RAYON	BRFL	31/01/18	74	74.6	74.6
INE666D01022	BOROSIL GLAS	31/01/18	1005.05	1005.05
INE323A01026	BOSCH LTD	BOSCHLTD	31/01/18	19575	19664.95	19664.95
INE583M01012	BOTHRA MET	25/01/18	14.95	14.95
INE947C01010	BP CAPITAL	29/01/18	15	15
INE110A01019	BPL LTD.	BPL	31/01/18	105.7	105.7	105.7
INE439N01023	BPTEX	30/01/18	13.96	13.96
INE856A01017	BRADY MORRIS	31/01/18	76.75	76.75
INE320I01017	BRAHM INFRA	31/01/18	37.9	37.9
INE899B01015	BRAWN BIO	31/01/18	65.5	65.5
INE958C01017	BRIDGE SECUR	23/01/18	10.3	10.3
INE791I01019	BRIGADE	BRIGADE	31/01/18	291.8	292.8	292.8
INE630D01010	BRIGHT BROS.	31/01/18	118	118
INE661F01010	BRIPORT	31/01/18	6.65	6.65
INE216A01022	BRITANIA IND	BRITANNIA	31/01/18	4705.95	4712.4	4712.4
INE727S01012	BRNL	BRNL	31/01/18	186.3	185	186.3
INE830N01015	BRONZE INFRA	31/01/18	1	1
INE650L01011	BROOKS LABS	BROOKS	31/01/18	105	105.65	105.65
INE118H01025	BSE	31/01/18	902.6	902.6
INE395A01016	BSE INFRA	BSELINFRA	31/01/18	5.64	5.65	5.65
INE594B01012	BSL LTD.	BSL	31/01/18	94.8	96.35	96.35
INF209K01HT2	BSLGOLDETF	BSLGOLDETF	31/01/18	2825	2799	2825
INE043K01029	BSLIMITED	BSLIMITED	31/01/18	1.43	1.4	1.43
INF209K01IR4	BSLNIFTY	31/01/18	109.75	109.75
INF209KB1119	BSLSENETFG	29/01/18	300	300
INE595R01015	BULL	31/01/18	44.2	44.2
INE817H01014	BURNPUR	BURNPUR	31/01/18	12.49	12.4	12.49
INE562S01013	BVL	29/01/18	69	69
INE319B01014	BYKE HOSP	BYKE	31/01/18	193.5	193	193.5
INE874H01015	C & C CONSTR	CANDC	31/01/18	73.25	75.8	75.8
INE010B01027	CADILA HEALT	CADILAHC	31/01/18	429.85	430.4	430.4
INE090Y01013	CADSYS	31/01/18	105	105
INE216C01010	CALCOM VISIO	31/01/18	13.68	13.68
INE526B01014	CALIFORN.SOF	CALSOFT	31/01/18	60.65	60.8	60.8
INE627H01017	CAMBRIDGE	CTE	31/01/18	87.95	88.35	88.35
INE198C01010	CAMEX LTD	31/01/18	39.8	39.8
INE052I01032	CAMLINFINE	CAMLINFINE	31/01/18	128.4	128.5	128.5
INE959C01015	CAMPH.& ALL	31/01/18	1120	1120
INE845E01012	CAMSONBIO	31/01/18	19.2	19.2
INE494T01017	CAMSONSEEDS	31/01/18	27.8	27.8
INE476A01014	CANARA BANK	CANBK	31/01/18	351.85	352	352
INE477A01020	CANFIN HOMES	CANFINHOME	31/01/18	453.05	452.6	453.05
INE068L01016	CANTABIL	CANTABIL	31/01/18	117.05	117	117.05
INE264T01014	CAPACITE	CAPACITE	31/01/18	363.7	364	364
INE688I01017	CAPF	CAPF	31/01/18	748	748.2	748.2
INE960C01013	CAPFIN	30/01/18	2.49	2.49
INE707C01018	CAPITAL TRUS	CAPTRUST	31/01/18	500	503	503
INE475E01026	CAPLIN POINT	CAPLIPOINT	31/01/18	623.7	629	629
INE513R01018	CAPPIPES	25/01/18	60	60
INE479A01018	CAPRIHANS	31/01/18	105	105
INE470N01010	CAPROLA.CHEM	29/01/18	13.67	13.67
INE536P01013	CAPTAIN POLY	31/01/18	166.95	166.95
INE120A01034	CARBORUNDUM	CARBORUNIV	31/01/18	403	382	403
INE521J01018	CAREERP	CAREERP	31/01/18	124.5	124.65	124.65
INE752H01013	CARERATING	CARERATING	31/01/18	1374.5	1374.9	1374.9
INE081B01010	CARNATION IN	31/01/18	51	51
INE068D01021	CASTEXTECH	CASTEXTECH	31/01/18	5.49	5.5	5.5
INE172A01027	CASTROL	CASTROLIND	31/01/18	187.2	187.15	187.2
INE170B01037	CAT TECHN.	24/01/18	1.3	1.3
INE660B01011	CATVISION	31/01/18	47	47
INE652F01027	CCHHL	CCHHL	31/01/18	16.55	16.75	16.75
INE778E01031	CCL INTER	31/01/18	15.9	15.9
INE421D01022	CCL PRODUCTS	CCL	31/01/18	297.8	297.7	297.8
INE736A01011	CDSL	31/01/18	335.45	335.45
INE482A01020	CEAT LIMITED	CEATLTD	31/01/18	1870	1864	1870
INE209L01016	CEBBCO	CEBBCO	31/01/18	17.5	17.7	17.7
INE358C01010	CEEJAY FINAN	31/01/18	215	215
INE760J01012	CEETA IND.	30/01/18	14	14
INE016Q01014	CEINSYSTECH	31/01/18	209.3	209.3
INE185H01016	CELEBRITYFAS	CELEBRITY	31/01/18	18	18.25	18.25
INE221I01017	CELESTIAL	CELESTIAL	31/01/18	18.6	18.55	18.6
INE627F01011	CENLUB INDUS	31/01/18	64	64
INE405H01018	CENTENIAL SU	29/01/18	69.4	69.4
INE157B01026	CENTERAC	31/01/18	1.41	1.41
INE483A01010	CENTRAL BK	CENTRALBK	31/01/18	73.8	73.75	73.8
INE660C01027	CENTRUM CAP	31/01/18	73.5	73.5
INE320B01020	CENTUM ELEC	CENTUM	31/01/18	678	673.9	678
INE485A01015	CENTURY ENKA	CENTENKA	31/01/18	332	330.95	332
INE281A01026	CENTURY EXT	CENTEXT	31/01/18	6.82	6.8	6.82
INE055A01016	CENTURY TEXT	CENTURYTEX	31/01/18	1406.25	1405.2	1406.25
INE348B01021	CENTURYPLY	CENTURYPLY	31/01/18	327.6	329	329
INE739E01017	CERA SANITAR	CERA	31/01/18	3527.6	3523	3527.6
INE345B01019	CEREBRA INTE	CEREBRAINT	31/01/18	55.9	55.8	55.9
INE486A01013	CESC LTD.	CESC	31/01/18	1074.35	1074.35	1074.35
INE181U01018	CFL	30/01/18	17.85	17.85
INE180C01026	CGCL	CGCL	31/01/18	114	113.95	114
INE067A01029	CGPOWER	CGPOWER	31/01/18	91.95	92	92
INE084D01010	CG-VAK SOFTW	31/01/18	29.2	29.2
INE419D01026	CHAMANLAL SE	31/01/18	165.05	165.05
INE417N01011	CHAMBAL BREW	30/01/18	5.4	5.4
INE085A01013	CHAMBAL FERT	CHAMBLFERT	31/01/18	162.45	162	162.45
INE713D01055	CHANDNI TE	31/01/18	36.85	36.85
INE368D01017	CHANDRA PRAB	29/01/18	19.7	19.7
INE442C01012	CHARMS INDUS	25/01/18	1.64	1.64
INE558F01026	CHARTERLOGIS	31/01/18	21.4	21.4
INE659B01021	CHD DEV LTD	31/01/18	18.43	18.43
INE995D01025	CHEMBOND CHM	31/01/18	267.2	267.2
INE298W01016	CHEMCRUX	31/01/18	35	35
INE320M01019	CHEMO PHARMA	31/01/18	41.8	41.8
INE212P01011	CHEMTECH IND	30/01/18	21.65	21.65
INE777O01016	CHENFERRO	30/01/18	4.5	4.5
INE178A01016	CHENNAI PET.	CHENNPETRO	31/01/18	423	423.35	423.35
INE974B01016	CHEVIOT CO.	31/01/18	1584.9	1584.9
INE473C01025	CHHATT IND	31/01/18	7.25	7.25
INE676G01024	CHITRA.SPIN.	25/01/18	8.9	8.9
INE790D01020	CHL LTD	30/01/18	19.9	19.9
INE102B01014	CHOICE INT.	31/01/18	195	195
INE583D01011	CHOKHANI SEC	25/01/18	76.4	76.4
INE865B01016	CHOKSI IMAG	31/01/18	34.5	34.5
INE493D01013	CHOKSI LABOR	31/01/18	26.5	26.5
INE121A01016	CHOLAFIN	CHOLAFIN	31/01/18	1324	1324.9	1324.9
INE975C01011	CHORDIA FOOD	31/01/18	187	187
INE490A01015	CHOWGULE ST	31/01/18	15.5	15.5
INE662C01015	CHROMATIC IN	CHROMATIC	31/01/18	2.59	2.6	2.6
INE052V01019	CIANAGRO	30/01/18	45.4	45.4
INE345H01016	CIFL	31/01/18	49.65	49.65
INE675C01017	CIGNITI TECH	CIGNITITEC	31/01/18	296	296.5	296.5
INE473L01018	CIL	30/01/18	4.14	4.14
INE672K01025	CIL NOVA	CNOVAPETRO	31/01/18	36	36	36
INE830A01012	CIL SECURITS	31/01/18	35.55	35.55
INE184C01028	CIMMCO	CIMMCO	31/01/18	118	114.95	118
INE897D01015	CINDRELLA FI	25/01/18	2.88	2.88
INE908C01012	CINDRELLA HT	31/01/18	23.3	23.3
INE704H01022	CINELINE	CINELINE	31/01/18	99.8	99.4	99.8
INE039B01026	CINEVISTA	CINEVISTA	31/01/18	12.5	12.15	12.5
INE059A01026	CIPLA LTD.	CIPLA	31/01/18	608.75	608.5	608.75
INE906D01014	CITADEL	31/01/18	89.95	89.95
INE491A01021	CITY UNION	CUB	31/01/18	163.75	164	164
INE557D01015	CJ GELATIN	25/01/18	9.28	9.28
INE492A01029	CLARI CHEM	CLNINDIA	31/01/18	647.45	646.95	647.45
INE562G01018	CLARIS LIFE	31/01/18	371.85	371.85
INE854P01028	CLASSIC	31/01/18	0.65	0.65
INE201M01011	CLEDUCATE	CLEDUCATE	31/01/18	270.05	272.9	272.9
INE011B01017	CLIO INFOTEC	24/01/18	2.03	2.03
INE767G01013	CLLIMITED	31/01/18	69.65	69.65
INE515A01019	CMI FPE	31/01/18	1207	1207
INE981B01011	CMI LTD.	CMICABLES	31/01/18	263.15	263	263.15
INE889F01017	CMM HOSPITAL	31/01/18	26.78	26.78
INE289S01013	CMMIPL	31/01/18	79	79
INE135H01029	CNI RES LTD	31/01/18	3.5	3.5
INE522F01014	COAL INDIA	COALINDIA	31/01/18	304.15	304.55	304.55
INE788M01017	COCHIN MALA	29/01/18	51.8	51.8
INE105D01013	COCHIN MIN.	31/01/18	165.95	165.95
INE704P01017	COCHINSHIP	COCHINSHIP	31/01/18	546.95	546.5	546.95
INE335K01011	COFFEEDAY	COFFEEDAY	31/01/18	336.7	336.8	336.8
INE259A01022	COLGATE PALM	COLPAL	31/01/18	1139.95	1142	1142
INE274M01018	COM FINCAP	31/01/18	15.95	15.95
INE643N01012	COMBAT DRUGS	31/01/18	27.4	27.4
INE456N01019	COMFORT COM	31/01/18	11.2	11.2
INE819A01023	COMFORT INTE	31/01/18	1.57	1.57
INE354B01029	COMMEX TECH	31/01/18	0.95	0.95
INE823B01015	COMPETENT AU	31/01/18	264.4	264.4
INE070C01037	COMPUAGE INF	COMPINFO	31/01/18	49.95	50	50
INE453B01029	COMPUCOM SOF	COMPUSOFT	31/01/18	14.65	14.5	14.65
INE607B01012	COMPUTER PNT	31/01/18	1.2	1.2
INE073V01015	COMSYN	31/01/18	56.5	56.5
INE714D01012	CONART ENG.	31/01/18	52.8	52.8
INE858L01010	CONCORD	31/01/18	30.05	30.05
INE552D01024	CONFI PETRO	31/01/18	34	34
INE180M01033	CONFINT	31/01/18	5.39	5.39
INE025A01027	CONSOFINVT	31/01/18	80.45	80.45
INE429I01024	CONSOL CONST	CCCL	31/01/18	7.5	7.4	7.5
INE369D01015	CONT.PETRO	31/01/18	33.65	33.65
INE111A01017	CONTAIN.CORP	CONCOR	31/01/18	1400	1395	1400
INE545B01022	CONTI.CONTRL	31/01/18	5.36	5.36
INE080G01011	CONTIL I LTD	31/01/18	7.85	7.85
INE663B01015	CONTROL PRNT	CONTROLPR	31/01/18	471.65	470	471.65
INE558D01021	CORAL (I)FIN	CORALFINAC	31/01/18	39.1	38.95	39.1
INE683E01017	CORAL LAB.	31/01/18	739.9	739.9
INE792I01017	CORDS CABLE	CORDSCABLE	31/01/18	122	124.9	124.9
INE312J01012	CORO ENGG	31/01/18	59.7	59.7
INE169A01031	COROM INTER	COROMANDEL	31/01/18	558	561	561
INE112A01023	CORPN.BANK	CORPBANK	31/01/18	39.2	38.95	39.2
INE871E01018	CORPOR COUR	31/01/18	21.45	21.45
INE496D01016	COSBOARD IND	31/01/18	41.5	41.5
INE949B01018	COSCO INDIA	31/01/18	390	390
INE124B01018	COSMO FERR.	31/01/18	28.55	28.55
INE757A01017	COSMO FILMS	COSMOFILMS	31/01/18	356	356	356
INE029B01019	COSYN	31/01/18	99	99
INE695B01025	COUNTRY COND	COUNCODOS	31/01/18	4.43	4.45	4.45
INE964D01013	COVENTRY COI	23/01/18	3.39	3.39
INE008I01026	COX KINGS	COX&KINGS	31/01/18	262	262.95	262.95
INF457M01133	CPSE ETF	CPSEETF	31/01/18	31.14	31.25	31.25
INE176L01017	CRANE INFRA	31/01/18	8.53	8.53
INE234B01023	CRANES SOFTW	31/01/18	4.24	4.24
INE608B01010	CRANEX LTD.	31/01/18	23.55	23.55
INE145E01017	CRAVATEX	31/01/18	400	400
INE664B01021	CRAZY INFOTE	31/01/18	0.22	0.22
INE985W01018	CREATIVE	31/01/18	164.05	164.05
INE146E01015	CREATIVE	24/01/18	196.9	196.9
INE230B01021	CREATIVE EYE	CREATIVEYE	31/01/18	4.63	4.75	4.75
INE559D01011	CREST	CREST	31/01/18	233	245	245
INE293N01016	CRESTCHEM LT	30/01/18	12.85	12.85
INE007A01025	CRISIL LTD	CRISIL	31/01/18	1951.2	1949.45	1951.2
INF760K01BR1	CRMFGETF	CRMFGETF	31/01/18	2765	2765
INE299U01018	CROMPTON	CROMPTON	31/01/18	250.75	252	252
INE491V01019	CROWN	30/01/18	86.8	86.8
INE969E01010	CROWNTOURS	31/01/18	16.45	16.45
INE422M01013	CRPRISK	31/01/18	56.75	56.75
INE718F01018	CSLFINANCE	31/01/18	659.9	659.9
INE172D01021	CTL	31/01/18	4.8	4.8
INE144D01012	CUBEX TUBING	CUBEXTUB	31/01/18	26.45	26.35	26.45
INE298A01020	CUMMINS (I)	CUMMINSIND	31/01/18	924.05	924.4	924.4
INE509F01011	CUPID LTD	CUPID	31/01/18	358	357.9	358
INE117B01012	CURATECH	24/01/18	6.08	6.08
INE183D01010	CYBELE IND	29/01/18	6.66	6.66
INE278G01037	CYBER MEDIA	CYBERMEDIA	31/01/18	17.05	17.75	17.75
INE215B01022	CYBERMATE	31/01/18	3.68	3.68
INE214A01019	CYBERTECH	CYBERTECH	31/01/18	82.15	82.1	82.15
INE136B01020	CYIENT	CYIENT	31/01/18	645	648	648
INE950I01011	D B CORP	DBCORP	31/01/18	334.15	335.45	335.45
INE879I01012	D B REALTY	DBREALTY	31/01/18	63.25	63.4	63.4
INE818H01020	DAAWAT	DAAWAT	31/01/18	93.85	94.15	94.15
INE016A01026	DABUR (I)	DABUR	31/01/18	360.9	360.8	360.9
INF740KA1CV9	DACEFRDP	31/01/18	9.3	9.3
INF740KA1CU1	DACEFRG	31/01/18	9.4	9.4
INE928C01010	DAI-ICHI KAR	31/01/18	451	451
INE789B01018	DAIKAFFIL CH	31/01/18	73	73
INE422D01012	DALAL ST INV	31/01/18	124.45	124.45
INE439L01019	DALMIABHA	DALMIABHA	31/01/18	2958	2962.05	2962.05
INE495A01022	DALMIASUG	DALMIASUG	31/01/18	107.8	107.7	107.8
INE497D01014	DAMOINDUS	DAMODARIND	31/01/18	128.15	126.9	128.15
INE310B01013	DANLAW TECH.	31/01/18	94.9	94.9
INE575D01033	DANUBE	31/01/18	4.25	4.25
INE830S01014	DARJEELING	31/01/18	15.9	15.9
INE671T01010	DARSHANORNA	31/01/18	198	198
INE360S01012	DASL	31/01/18	25.55	25.55
INE365B01017	DATAM GLOB	DATAMATICS	31/01/18	136.05	135.5	136.05
INE108C01019	DAULAT SEC.	31/01/18	9.2	9.2
INE917M01012	DBL	DBL	31/01/18	928.1	929	929
INE921B01025	DBSTOCKBRO	31/01/18	10.4	10.4
INE385W01011	DCAL	DCAL	31/01/18	384	385	385
INE503A01015	DCBBANK	DCBBANK	31/01/18	178.9	181.45	181.45
INE891B01012	DCM FINANCIA	31/01/18	3.28	3.28
INE498A01018	DCM LTD.	DCM	31/01/18	105.8	105.5	105.8
INE843D01019	DCM SHR.IND	31/01/18	268	268
INE499A01024	DCMSHRIRAM	DCMSHRIRAM	31/01/18	598	598.95	598.95
INE500A01029	DCW LTD.	DCW	31/01/18	40.9	40.85	40.9
INE244A01016	DE NORA	DENORA	31/01/18	396	397.5	397.5
INE583C01021	DECAN CEMENT	DECCANCE	31/01/18	584	587	587
INE498D01012	DECCAN BEAR.	25/01/18	26.9	26.9
INE132E01015	DECCAN POLYP	29/01/18	2.95	2.95
INE945F01025	DECCANGOLD	31/01/18	39.3	39.3
INE907E01010	DECO-MICA	30/01/18	27	27
INE677H01012	DEEP INDS	DEEPIND	31/01/18	210.2	210.85	210.85
INE501A01019	DEEPAK FERT.	DEEPAKFERT	31/01/18	404.3	404.7	404.7
INE288B01029	DEEPAK NITR.	DEEPAKNTR	31/01/18	284.05	284	284.05
INE272C01013	DEEPAK SPINN	31/01/18	99.45	99.45
INE124G01033	DELTA CORP	DELTACORP	31/01/18	364.75	364	364.75
INE393A01011	DELTA MAG	DELTAMAGNT	31/01/18	73.95	73.95
INE874N01013	DELTALTD	29/01/18	2.7	2.7
INE872E01016	DELTON CABLE	31/01/18	27.95	27.95
INE947J01015	DEN NETWORK	DEN	31/01/18	113.2	113.15	113.2
INE077A01010	DENA BANK	DENABANK	31/01/18	25.5	25.4	25.5
INE051G01012	DENIS CHEM	31/01/18	103.5	103.5
INE455C01014	DEVINE IMPE	30/01/18	4.29	4.29
INE060X01018	DEVIT	30/01/18	80	80
INE202B01012	DEWAN H.FIN.	DHFL	31/01/18	594.45	594	594.45
INE848N01017	DFL	25/01/18	11	11
INE456C01012	DFM FOODS	DFMFOODS	31/01/18	1679	1634.95	1679
INE260R01016	DHABRIYA	31/01/18	155	155
INE041A01016	DHAMPUR SUGA	DHAMPURSUG	31/01/18	192.05	192.3	192.3
INE956B01013	DHAMPURE SGR	31/01/18	17	17
INE435G01025	DHAN AGRI	DHANUKA	31/01/18	784.25	783.75	784.25
INE239F01015	DHAN JEEVAN	31/01/18	32	32
INE220C01012	DHAN ROTO SP	31/01/18	43.75	43.75
INE041F01015	DHANADACOL	31/01/18	3.51	3.51
INE680A01011	DHANALAK.BNK	DHANBANK	31/01/18	27.15	27.15	27.15
INE953D01016	DHANLXMI FAB	30/01/18	38	38
INE296Q01012	DHANUKACOM	31/01/18	7.7	7.7
INE615R01011	DHANVARSHA	29/01/18	28.05	28.05
INE505A01010	DHARAMSI CHM	31/01/18	111.4	111.4
INE899D01011	DHARANI FIN.	31/01/18	16.55	16.55
INE988C01014	DHARANI SUG	DHARSUGAR	31/01/18	26.75	26.55	26.75
INE758D01027	DHENUBUILD	30/01/18	2.82	2.82
INE589D01018	DHINDIA	31/01/18	28.8	28.8
INE313G01016	DHOOT I.FIN.	31/01/18	75.7	75.7
INE590D01016	DHP INDIA LT	31/01/18	579	579
INE341R01014	DHUN TEAIND	DTIL	31/01/18	439.9	439.9	439.9
INE320L01011	DHUNINV	DHUNINV	31/01/18	454	463	463
INE206I01026	DIAMANT	25/01/18	0.9	0.9
INE591D01014	DIAMINES&CHM	31/01/18	113.45	113.45
INE393P01035	DIAMONDYD	DIAMONDYD	31/01/18	1165	1170	1170
INE989C01012	DIAMONPOWER	DIAPOWER	31/01/18	19	19	19
INE012E01035	DIANA TEA CO	31/01/18	24.4	24.4
INE303A01010	DIC INDIA	DICIND	31/01/18	556.95	559	559
INE731U01010	DIGJAMLTD	DIGJAMLTD	31/01/18	13.9	14	14
INE225B01013	DIL LTD	31/01/18	2700	2700
INE650C01028	DILIGENT	31/01/18	16.55	16.55
INE991C01034	DION	31/01/18	39.5	39.5
INE131C01011	DISA INDIA	31/01/18	6049.9	6049.9
INE836F01026	DISH TV	DISHTV	31/01/18	75.9	75.9	75.9
INE361B01024	DIVI’S LAB.	DIVISLAB	31/01/18	1080	1079.9	1080
INE410G01010	DIVYA.GRANIT	31/01/18	113	113
INE666B01018	DIVYAJYOTI I	31/01/18	6.3	6.3
INE935N01012	DIXON	DIXON	31/01/18	3830	3835	3835
INE271C01023	DLF LIMITED	DLF	31/01/18	257.5	257.6	257.6
INE250K01012	DLINK IND	DLINKINDIA	31/01/18	134.3	133.9	134.3
INE192R01011	DMART	DMART	31/01/18	1210	1210	1210
INE158R01012	DML	31/01/18	12	12
INE016M01021	DNAMEDIA	DNAMEDIA	31/01/18	9.38	9.45	9.45
INE966A01022	DOLAT INV.	31/01/18	10.64	10.64
INE325C01035	DOLLAR	31/01/18	460	460
INE892A01020	DOLLEX IND.	31/01/18	4.06	4.06
INE796B01013	DOLPHIN MEDI	30/01/18	1.67	1.67
INE920A01011	DOLPHIN OFF.	DOLPHINOFF	31/01/18	121.4	121.3	121.4
INE668D01028	DONEAR IND.	DONEAR	31/01/18	69.65	68.7	69.65
INE266Y01019	DPABHUSHAN	31/01/18	71.25	71.25
INE477B01010	DPL	DPL	31/01/18	157	156	157
INE360C01024	DPSCLTD	31/01/18	30.5	30.5
INE864X01013	DPWIRES	31/01/18	86.5	86.5
INE656K01010	DQ ENT	DQE	31/01/18	17.5	17.7	17.7
INE934C01018	DR.AGAR.EYE	31/01/18	795.95	795.95
INE089A01023	DR.REDDY’S	DRREDDY	31/01/18	2305	2306.15	2306.15
INE746V01016	DRA	30/01/18	37.95	37.95
INE506A01018	DREDGING COR	DREDGECORP	31/01/18	789.95	789.9	789.95
INE704V01015	DRL	25/01/18	20.8	20.8
INE891A01014	DS.KULKARNI	DSKULKARNI	31/01/18	20.75	20.4	20.75
INE741L01018	DUCON	DUCON	31/01/18	43.6	43.55	43.6
INE397G01019	DUKE OFFSHOR	31/01/18	95.7	95.7
INE340F01011	DUNCANENG	31/01/18	85.75	85.75
INE138B01018	DURO PACK	31/01/18	23.4	23.4
INE940C01015	DUTRON POLY.	31/01/18	139.8	139.8
INE366A01041	DWAR SUGAR	DWARKESH	31/01/18	44.2	44.2	44.2
INE222P01028	DWITIYA	31/01/18	245	245
INE417B01040	DYNACONS SYS	DSSL	31/01/18	45.15	45.6	45.6
INE221B01012	DYNAMAT.TECH	DYNAMATECH	31/01/18	1889	1888.8	1889
INE600Y01019	DYNAMIC	31/01/18	56	56
INE457C01010	DYNAMIC IND.	31/01/18	84.9	84.9
INE256H01015	DYNEMIC PRO	DYNPRO	31/01/18	190.4	187	190.4
INE126A01031	E.I.D.PAR	EIDPARRY	31/01/18	337.4	337.5	337.5
INE706N01017	EASTBUILD	23/01/18	6.99	6.99
INE962C01027	EASTER SI(PS	EASTSILK	31/01/18	5.71	5.75	5.75
INE500D01015	EASTERN TRED	31/01/18	106	106
INE846C01014	EASTERNGAS	31/01/18	30.3	30.3
INE268C01029	EASUNREYRL	EASUNREYRL	31/01/18	19	19.45	19.45
INF754K01EL1	EBANK	30/01/18	3300	3300
INE588B01014	ECEIND	31/01/18	376.5	376.5
INE738I01010	ECLERX	ECLERX	31/01/18	1529.9	1524.55	1529.9
INE866A01016	ECO BOARD IN	31/01/18	5.28	5.28
INE423D01010	ECOPLAST LTD	31/01/18	123.9	123.9
INE316A01038	ECORECO	31/01/18	68.25	68.25
INE925Q01024	ECS	31/01/18	9.64	9.64
INE532F01054	EDELWEISS	EDELWEISS	31/01/18	290	290	290
INE899O01018	EDSL	31/01/18	4.25	4.25
INE216H01027	EDUCOMP SOLN	EDUCOMP	31/01/18	8.93	8.9	8.93
INE066A01013	EICHER MOTOR	EICHERMOT	31/01/18	27394.7	27387	27394.7
INE546V01010	EIFFL	31/01/18	153	153
INE276C01014	EIH ASSO.HOT	EIHAHOTELS	31/01/18	509	509.7	509.7
INE230A01023	EIH LTD.	EIHOTEL	31/01/18	198.05	199.2	199.2
INE158B01016	EIMCO ELECON	EIMCOELECO	31/01/18	510.9	508	510.9
INE311H01018	ELAND	ELAND	31/01/18	18	18.65	18.65
INE594D01018	ELANGO INDUS	31/01/18	4.24	4.24
INE280B01018	ELANTAS	31/01/18	2315	2315
INE668G01013	ELDECO HOUS.	31/01/18	2455	2455
INE086A01029	ELEC.CASTING	ELECTCAST	31/01/18	34.75	34.9	34.9
INE205B01023	ELECON ENG	ELECON	31/01/18	94	94.25	94.25
INE481K01013	ELECTROSTEEL	ESL	31/01/18	4.71	4.8	4.8
INE822G01016	ELECTROTHERM	ELECTHERM	31/01/18	162.95	162.8	162.95
INE095B01010	ELEGANT MARB	31/01/18	195	195
INE285A01027	ELGI EQUIP	ELGIEQUIP	31/01/18	320	318.7	320
INE819L01012	ELGIRUBCO	31/01/18	50.4	50.4
INE785D01012	ELIXIR	31/01/18	45.9	45.9
INE033C01019	ELNET TECH.	31/01/18	169.95	169.95
INE579B01039	ELPRO INTER	31/01/18	61.85	61.85
INE778K01012	EMAMI INFRA	EMAMIINFRA	31/01/18	335	335	335
INE548C01032	EMAMI LTD.	EMAMILTD	31/01/18	1145	1144.9	1145
INE830C01026	EMAMI PAPER	31/01/18	210	210
INE078A01026	EMCO LTD.	EMCO	31/01/18	20.5	20.45	20.5
INE379F01019	EMEDTECH	31/01/18	5.71	5.71
INE044N01013	EMERALL	29/01/18	90.4	90.4
INE128F01010	EMGEE CABLES	31/01/18	16	16
INE296H01011	EMKAY GLOB F	EMKAY	31/01/18	219.75	223.9	223.9
INE332S01011	EMKAYTOOLS	25/01/18	500	500
INE649L01013	EML	31/01/18	71.85	71.85
INE753K01015	EMMBI	EMMBI	31/01/18	196.8	199.5	199.5
INE634B01016	EMMESSAR BIO	31/01/18	33.25	33.25
INE073C01015	EMMSONS INT.	31/01/18	3.74	3.74
INE180G01019	EMPEE DIST	EDL	31/01/18	51.9	50.35	51.9
INE928B01012	EMPEE SUGARS	31/01/18	4.59	4.59
INE515H01014	EMPIRE IND.	31/01/18	2399	2399
INE993I01011	ENBEE TRADG.	30/01/18	97.05	97.05
INE913H01037	ENDURANCE	ENDURANCE	31/01/18	1209.5	1207.9	1209.5
INE306C01019	ENERGY DEV.	ENERGYDEV	31/01/18	27.25	27.45	27.45
INE510A01028	ENGINRS.(I)	ENGINERSIN	31/01/18	178.9	179	179
INE130L01014	ENKEI WHEEL	31/01/18	399	399
INE755H01016	ENNORE COKE	31/01/18	2.21	2.21
INE322C01016	ENSA STEEL	30/01/18	3.15	3.15
INE265F01028	ENT NETWORK	ENIL	31/01/18	743	745	745
INE439G01019	ENTERPR.INTE	31/01/18	7.98	7.98
INE601C01013	ENVAIN ELECT	31/01/18	19	19
INE076H01025	EON ELECT	EON	31/01/18	103.95	102.8	103.95
INE215D01010	EPC INDUS.	31/01/18	195.8	195.8
INE932F01015	EPIC ENERGY	31/01/18	9.25	9.25
INF754K01EM9	EQ30	31/01/18	244.9	244.9
INE988K01017	EQUITAS	EQUITAS	31/01/18	151.3	151.35	151.35
INE406M01024	ERIS	ERIS	31/01/18	785.45	787.9	787.9
INE416L01017	EROS MEDIA	EROSMEDIA	31/01/18	207.45	207.3	207.45
INE404L01039	ESAAR (I)LTD	31/01/18	2.95	2.95
INE284A01012	ESAB INDIA	ESABINDIA	31/01/18	796.1	794.5	796.1
INE359A01012	ESCORT FINAN	29/01/18	3.77	3.77
INE042A01014	ESCORTS LTD.	ESCORTS	31/01/18	841.85	842	842
INE220A01032	ESKAY K’N’IT	31/01/18	0.26	0.26
INE825H01017	ESS DEE ALUM	ESSDEE	31/01/18	73	73.4	73.4
INE143K01019	ESSAR SECU	31/01/18	5.86	5.86
INE122M01019	ESSAR SHIP	ESSARSHPNG	31/01/18	28.9	28.9	28.9
INE255A01020	ESSEL PROP	ESSELPACK	31/01/18	290.05	292	292
INE209O01028	ESTEEM BIO	25/01/18	23.75	23.75
INE778B01029	ESTER INDUS.	ESTER	31/01/18	74	73.35	74
INE937K01014	ETIL	31/01/18	9.6	9.6
INE535P01015	EURO ASIA	23/01/18	5.05	5.05
INE649H01011	EURO CERAMIC	EUROCERA	31/01/18	7.9	7.95	7.95
INE940E01011	EURO LEDAR F	31/01/18	17.8	17.8
INE063J01011	EURO MULTI	EUROMULTI	31/01/18	2.22	2.22
INE022C01012	EUROTEX IND	EUROTEXIND	31/01/18	39.4	37.95	39.4
INE128A01029	EVEREADY (I)	EVEREADY	31/01/18	421.7	421	421.7
INE295A01018	EVEREST INDS	EVERESTIND	31/01/18	577.05	579.9	579.9
INE184H01027	EVEREST KANT	EKC	31/01/18	57.65	57.7	57.7
INE334C01029	EVEREST ORG.	31/01/18	150	150
INE339D01034	EVERLON SYN.	31/01/18	22.77	22.77
INE501O01036	EXCAST	31/01/18	1.07	1.07
INE688J01015	EXCEL	EXCEL	31/01/18	36.95	36	36.95
INE223G01017	EXCEL CROP.	EXCELCROP	31/01/18	3649.05	3640	3649.05
INE369A01029	EXCEL INDUST	EXCELINDUS	31/01/18	728	729.95	729.95
INE302A01020	EXIDE IND.	EXIDEIND	31/01/18	227.75	228.05	228.05
INE335G01019	EXPLICIT FIN	31/01/18	3.19	3.19
INE561D01025	EXPO GAS	31/01/18	10.08	10.08
INE828G01013	FACOR ALLOYS	31/01/18	3.87	3.87
INE959A01019	FAIRCHEM	FAIRCHEM	31/01/18	414.9	412.65	414.9
INE719D01011	FAIRDEAL FIL	31/01/18	45.75	45.75
INE963C01033	FAZE THREE L	31/01/18	90	90
INE220J01025	FCONSUMER	FCONSUMER	31/01/18	65.5	65.5	65.5
INE258B01022	FDC LIMITED	FDC	31/01/18	237.05	236.8	237.05
INE529A01010	FED MOG GOE	FMGOETZE	31/01/18	557.25	553.95	557.25
INE249C01011	FEDDERELEC	FEDDERELEC	31/01/18	86	80.2	86
INE171A01029	FEDERAL BANK	FEDERALBNK	31/01/18	101.85	101.9	101.9
INE623B01027	FEL	FEL	31/01/18	43.2	42.95	43.2
IN9623B01058	FELDVR	FELDVR	31/01/18	41.95	42.5	42.5
INE901X01013	FELIX	31/01/18	33	33
INE138D01014	FENOPLAS.LTD	31/01/18	78.85	78.85
INE912A01026	FERRO ALLOYS	31/01/18	12.7	12.7
INE188A01015	FERT CHE(PS	FACT	31/01/18	63.9	64	64
INE258M01011	FERVENTSYN	31/01/18	22.8	22.8
INE512A01016	FGP LTD.	29/01/18	1.38	1.38
INE296C01020	FIBERWB IN	31/01/18	170.3	170.3
INE737H01014	FIEM INDS	FIEMIND	31/01/18	950	942.05	950
INE185E01013	FILAT FASH	31/01/18	3.07	3.07
INE816B01019	FILATEX INDI	FILATEX	31/01/18	218	218.75	218.75
INE541R01019	FILTRA	30/01/18	24.1	24.1
INE087E01011	FINELINE CI	29/01/18	13.05	13.05
INE045J01026	FINEOTEX CH	FCL	31/01/18	68.85	68.9	68.9
INE734I01027	FINKURVE	24/01/18	51	51
INE235A01022	FINOL. CABLE	FINCABLES	31/01/18	740.05	744	744
INE183A01016	FINOLEX IND.	FINPIPE	31/01/18	654	649.85	654
INE609B01018	FIRST CUSTO.	31/01/18	27.2	27.2
INE683B01047	FIRSTOBJ	31/01/18	17	17
INE315J01015	FIRSTWIN	31/01/18	3.3	3.3
INE750L01019	FIVEXTRADE	31/01/18	0.65	0.65
INE954B01018	FLEX FOODS	31/01/18	135	135
INE060J01017	FLEXITUFF	FLEXITUFF	31/01/18	80.5	79.45	80.5
INE318U01016	FLORACORP	31/01/18	10.56	10.56
INE211G01020	FLORENCE	31/01/18	2199.95	2199.95
INE459C01016	FLUIDOMAT	31/01/18	207.5	207.5
INE360L01017	FMNL	FMNL	31/01/18	136	138.65	138.65
INE593W01010	FOCUS	31/01/18	183	183
INE241E01014	FOMENTO HOTE	31/01/18	151	151
INE976E01015	FOODS & INNS	31/01/18	1435	1435
INE518A01013	FORBES & CO	31/01/18	4049.95	4049.95
INE451A01017	FORCE MOTR	31/01/18	3160	3160
INE061F01013	FORTIS	FORTIS	31/01/18	147.25	147.5	147.5
INE842B01015	FORTIS MLR	31/01/18	62.7	62.7
INE924D01017	FORTUNE FIN.	FORTUNEFIN	31/01/18	258.95	258	258.95
INE519A01011	FOSECO INDIA	FOSECOIND	31/01/18	1800	1799.4	1800
INE382T01014	FOURTHDIM	31/01/18	199.85	199.85
INE399S01010	FRANKLIN	31/01/18	53.95	53.95
INE789R01014	FRANKLININD	31/01/18	12.39	12.39
INE184Q01010	FRASER	24/01/18	8.3	8.3
INE194R01017	FREDUN	30/01/18	142.7	142.7
INE795D01011	FRESHTROP FR	31/01/18	158.9	158.9
INE752P01024	FRETAIL	FRETAIL	31/01/18	563.1	562.8	563.1
INE485D01035	FRONT BUSS	31/01/18	8.65	8.65
INE773B01012	FRONT SEC	31/01/18	71	71
INE547B01028	FRONTIER	29/01/18	2.25	2.25
INE572D01014	FRONTIER SPR	31/01/18	219.95	219.95
INE836C01015	FRUTION	30/01/18	13.66	13.66
INE935Q01015	FSC	FSC	31/01/18	687	689	689
INE684F01012	FSL	FSL	31/01/18	42.3	42.35	42.35
INE105R01013	FUNNY	31/01/18	9.21	9.21
INE241F01011	FUT SOL	31/01/18	37	37
INE452O01016	FUTLIF FAS	FLFL	31/01/18	386.65	385.9	386.65
INE631D01026	G.G.DANDEKAR	31/01/18	82.65	82.65
INE131D01019	G.K.CONSULT.	25/01/18	7.02	7.02
INE075D01018	G.M.BREWERI	GMBREW	31/01/18	915	916.75	916.75
INE736H01024	G.S.AUTO INT	31/01/18	16.85	16.85
INE395B01048	G.V.FILMS	31/01/18	0.84	0.84
INE524A01029	GABRIEL(I)	GABRIEL	31/01/18	175	173.75	175
INE076D01016	GAGAN GASES	31/01/18	8.95	8.95
INE297L01011	GAGAN POLYCO	31/01/18	3.59	3.59
INE129A01019	GAIL (I) LTD	GAIL	31/01/18	482	483.7	483.7
INE255C01018	GALADA TELE.	31/01/18	7	7
INE803L01016	GALAXY AGRIC	29/01/18	33.6	33.6
INE020S01012	GALAXY BEAR.	31/01/18	41.15	41.15
INE403B01016	GALAXY ENTER	31/01/18	26.5	26.5
INE297H01019	GALLAN METAL	GALLANTT	31/01/18	43.5	43.75	43.75
INE528K01011	GALLISPAT	GALLISPAT	31/01/18	329	328.9	329
INE259B01020	GAMMON INDIA	GAMMONIND	31/01/18	6.54	6.45	6.54
INE181G01025	GAMMON INFRA	GAMMNINFRA	31/01/18	3.59	3.6	3.6
INE524B01027	GANDHI SP.TU	GANDHITUBE	31/01/18	427	427.5	427.5
INE388A01029	GANESH BENZO	31/01/18	87.75	87.75
INE845D01014	GANESH ECOSP	GANECOS	31/01/18	417.55	409.7	417.55
INE460C01014	GANESH HSG.	GANESHHOUC	31/01/18	161.6	161.9	161.9
INE278O01015	GANGAPAPERS	31/01/18	61.3	61.3
INE335W01016	GANGESSEC	GANGESSECU	31/01/18	102.9	100.4	102.9
INE526A01016	GARDEN SILK	GARDENSILK	31/01/18	41	41.2	41.2
INE194E01015	GARG FURNACE	31/01/18	10.7	10.7
INE797D01017	GARNET CONST	31/01/18	35	35
INE590B01010	GARNET INTL	31/01/18	1765	1765
INE925D01014	GARWA.MARINE	31/01/18	4.15	4.15
INE291A01017	GARWARE POLY	31/01/18	187	187
INE340D01016	GARWARE SYN.	31/01/18	10	10
INE276A01018	GARWARE WALL	GARWALLROP	31/01/18	1026	1024.95	1026
INE852F01015	GATEWAY DIST	GDL	31/01/18	237.4	233.25	237.4
INE152B01027	GATI LTD.	GATI	31/01/18	133.4	133.45	133.45
INE052E01015	GAYATRI BIO	31/01/18	10.5	10.5
INE336H01023	GAYATRI PROJ	GAYAPROJ	31/01/18	211.4	212	212
INE622E01023	GAYATRI SUGR	31/01/18	10.72	10.72
INE377M01035	GBLINFRA	31/01/18	112.4	112.4
INE191P01017	GCM CAPI	30/01/18	3.5	3.5
INE200P01016	GCMCOMM	30/01/18	6.19	6.19
INE064H01021	GEE LTD	31/01/18	51.75	51.75
INE916G01016	GEECEE	GEECEE	31/01/18	156	154.7	156
INE669X01016	GEEKAYWIRE	31/01/18	38	38
INE263R01010	GEETANJ	29/01/18	1.89	1.89
INE721X01015	GEL	31/01/18	50.5	50.5
INE878C01033	GEMINI COMMU	GEMINI	31/01/18	1.52	1.2	1.52
INE854S01014	GENCON	31/01/18	195	195
INE727B01026	GENESYS INT.	GENESYS	31/01/18	292.75	294	294
INE509C01026	GENNEX LAB	31/01/18	5.1	5.1
INE955D01029	GENUS POWER	GENUSPOWER	31/01/18	80.9	80.9	80.9
INE949P01018	GENUSPAPER	GENUSPAPER	31/01/18	16.29	16	16.29
INE007B01023	GEOJITFSL	GEOJITFSL	31/01/18	110.65	110.9	110.9
INE878A01011	GEPIL	GEPIL	31/01/18	956	944.85	956
INE200A01026	GET&D	GET&D	31/01/18	434.5	436.15	436.15
INE694X01014	GGENG	31/01/18	57.5	57.5
INE480S01018	GGPL	31/01/18	204	204
INE539A01019	GHCL LTD	GHCL	31/01/18	325	325	325
INE009U01011	GHUSHINE	29/01/18	7.51	7.51
INE065J01016	GI ENGINERG	GISOLUTION	29/01/18	3.65	3.65
INE289B01019	GIC HOUSING	GICHSGFIN	31/01/18	434.25	434	434.25
INE481Y01014	GICRE	GICRE	31/01/18	766.15	767.4	767.4
INE918C01011	GILADAFINS	31/01/18	41	41
INE047B01011	GILLA ARBUT	GILLANDERS	31/01/18	77	77	77
INE322A01010	GILLETTE (I)	GILLETTE	31/01/18	6689.95	6698.8	6698.8
INE548B01018	GINI SILK MI	31/01/18	265	265
INE424C01010	GINNI FIL(PS	GINNIFILA	31/01/18	38	38.2	38.2
INE310M01010	GIRDHAR. SUG	31/01/18	13.04	13.04
INE346H01014	GITANJALI GE	GITANJALI	31/01/18	69.45	69.5	69.5
INE776O01018	GITARENEW	23/01/18	7.65	7.65
INE265D01015	GKB OPHTHA	30/01/18	127	127
INE528A01020	GKWLIMITED	31/01/18	646	646
INE159A01016	GLAXOSMITH	GLAXO	31/01/18	2460	2468.55	2468.55
INE264A01014	GLAXOSMITHKL	GSKCONS	31/01/18	6798.85	6940	6940
INE804Q01013	GLCL	31/01/18	31	31
INE935A01035	GLENMARK PHA	GLENMARK	31/01/18	613.1	614.75	614.75
INE540A01017	GLFL	29/01/18	1.9	1.9
INE741B01027	GLITTEK GRAN	31/01/18	4.05	4.05
INE291W01011	GLOBAL	29/01/18	240	240
INE062C01034	GLOBAL CAP.	31/01/18	4.84	4.84
INE446C01013	GLOBAL OFFS	GLOBOFFS	31/01/18	35.5	35.8	35.8
INE792H01019	GLOBAL VECT	GLOBALVECT	31/01/18	159.3	159.75	159.75
INE581X01013	GLOBE	29/01/18	44	44
INE064L01015	GLOBUS CON	24/01/18	11.95	11.95
INE774B01028	GLOBUS CORP	30/01/18	0.09	0.09
INE615I01010	GLOBUS SPR	GLOBUSSPR	31/01/18	142.95	141.95	142.95
INE652C01016	GLOSTER	31/01/18	696.7	696.7
INE146F01020	GMETCOAL	31/01/18	31.6	31.6
INE641R01017	GMLM	31/01/18	30.8	30.8
INE541A01023	GMM PFAUDLER	31/01/18	749	749
INE776C01039	GMR INFRASTR	GMRINFRA	31/01/18	22.45	22.5	22.5
INE934S01014	GNA	GNA	31/01/18	457.9	458.95	458.95
INE207H01018	GNRL	24/01/18	27.2	27.2
INE426D01013	GOA CARBON	GOACARBON	31/01/18	963.2	962.7	963.2
INE077F01035	GOCLCORP	GOCLCORP	31/01/18	608	628	628
INE362C01012	GODAVARI DRU	31/01/18	38.2	38.2
INE177H01013	GODAWARI POW	GPIL	31/01/18	566.4	566.6	566.6
INE260B01028	GODFREY PH	GODFRYPHLP	31/01/18	952.8	953.65	953.65
INE102D01028	GODREJ CONS	GODREJCP	31/01/18	1090	1071.95	1090
INE233A01035	GODREJ IND	GODREJIND	31/01/18	614.7	613	614.7
INE484J01027	GODREJ PROP	GODREJPROP	31/01/18	810.85	809.9	810.85
INE850D01014	GODREJAGRO	GODREJAGRO	31/01/18	579	579	579
INE516K01024	GOENKA DIAM	GOENKA	31/01/18	0.52	0.55	0.55
INE642I01014	GOKAK TEXTI	31/01/18	53.5	53.5
INE887G01027	GOKALDAS	GOKEX	31/01/18	115.5	115.5	115.5
INE020J01029	GOKUL REFOIL	GOKUL	31/01/18	20.95	21.3	21.3
INE314T01025	GOKULAGRO	GOKULAGRO	31/01/18	26.35	26.05	26.35
INE204P01026	GOLD LINE	31/01/18	11.34	11.34
INF732E01102	GOLDBEES	GOLDBEES	31/01/18	2715	2720	2720
INE634J01019	GOLDCOINHF	24/01/18	7.28	7.28
INE505D01014	GOLDCORP	31/01/18	58.5	58.5
INE595D01015	GOLDEN CARPE	23/01/18	5.16	5.16
INE152C01025	GOLDEN GOEN	31/01/18	9.15	9.15
INE239C01012	GOLDEN LAMIN	31/01/18	712	712
INE973A01010	GOLDEN TOB	GOLDENTOBC	29/01/18	66.65	61.15	66.65
INE025B01017	GOLDIAM INT.	GOLDIAM	31/01/18	78.75	79.45	79.45
INF109KB1WF4	GOLDIWIN	GOLDIWIN	31/01/18	279	275.85	279
INE260D01016	GOLDST INFRA	GOLDINFRA	31/01/18	227	227	227
INE405Y01013	GOLDSTAR	29/01/18	39.5	39.5
INE805A01014	GOLDSTONE EN	GOLDTECH	31/01/18	15.2	15.9	15.9
INE427D01011	GOLECHA GLOB	31/01/18	13.26	13.26
INE798D01015	GOLKUNDA DIA	31/01/18	18.05	18.05
INE530A01026	GONTER PEIP	31/01/18	7.09	7.09
INE127I01024	GOODLUCK	GOODLUCK	31/01/18	126	126.35	126.35
INE300A01016	GOODRICKE	31/01/18	445.85	445.85
INE533A01012	GOODYEAR (I)	31/01/18	1130	1130
INE136C01036	GOPALA POLY.	31/01/18	159.8	159.8
INE792J01015	GORANI INDUS	30/01/18	23.1	23.1
INE538G01018	GOTHI PLASCO	31/01/18	13.3	13.3
INE011C01015	GOVIND RUBB.	31/01/18	20.85	20.85
INE860T01019	GOVNOW	SABEVENTS	31/01/18	14.1	14.2	14.2
INE225G01012	GOWRA LEASNG	31/01/18	25.85	25.85
INE545R01010	GPL	30/01/18	71.35	71.35
INE517F01014	GPPL	GPPL	31/01/18	144.55	145.8	145.8
INE390G01014	GPT INFRA	GPTINFRA	31/01/18	210	214.5	214.5
INE361K01017	GRADIENTE	31/01/18	1.21	1.21
INE927M01029	GRANDMA TRAD	24/01/18	5.04	5.04
INE101D01020	GRANULES (I)	GRANULES	31/01/18	133.8	133.9	133.9
INE371A01025	GRAPHITE IN.	GRAPHITE	31/01/18	813.65	812	813.65
INE047A01021	GRASIM IND.	GRASIM	31/01/18	1166	1167.95	1167.95
INE915E01013	GRATEX INDS.	31/01/18	13.87	13.87
INE266D01021	GRAUER& WEIL	31/01/18	68.8	68.8
INE214F01026	GRAVISS HOSP	31/01/18	23.35	23.35
INE024L01027	GRAVITA	GRAVITA	31/01/18	176.05	176.45	176.45
INE995A01013	GRAVITY (I)	31/01/18	4.3	4.3
INE017A01032	GREAT EASTE	GESHIP	31/01/18	408.5	408.7	408.7
INE224A01026	GREAVES COTT	GREAVESCOT	31/01/18	140.5	140.55	140.55
INE414C01029	GREENCREST	31/01/18	32.95	32.95
INE217G01027	GREENFIRE	29/01/18	0.45	0.45
INE461C01038	GREENPLY IND	GREENPLY	31/01/18	356.5	362.55	362.55
INE999K01014	GREENPOWER	GREENPOWER	31/01/18	12.3	12.35	12.35
INE985P01012	GRETEX	29/01/18	14.1	14.1
INE536A01023	GRIND NORTON	GRINDWELL	31/01/18	545	537.5	545
INE192H01012	GRM OVERSEAS	31/01/18	290	290
INE544R01013	GRNLAM IND	GREENLAM	31/01/18	1250.05	1310	1310
INE646C01018	GROBTEA	31/01/18	1777	1777
INE343C01012	GROVY	25/01/18	35.25	35.25
INE137I01015	GRPLTD	GRPLTD	31/01/18	1556	1550	1556
INE580B01029	GRUH FINANCE	GRUH	31/01/18	593.25	593.2	593.25
INE777C01011	GSB FINANCE	31/01/18	10.45	10.45
INE787A01022	GSL NOVA	30/01/18	1.39	1.39
INE871H01011	GSS INFOTECH	GSS	31/01/18	36.05	35.9	36.05
INE632W01016	GSTL	31/01/18	66	66
INE634D01038	G-TECH INFO.	29/01/18	1.93	1.93
INE221H01019	GTL INFRAST	GTLINFRA	31/01/18	6.09	6.1	6.1
INE043A01012	GTL LTD.	GTL	31/01/18	14.55	14.85	14.85
INE537A01013	GTN INDUS	GTNIND	31/01/18	17.5	18	18
INE302H01017	GTN TEXTILE	GTNTEX	31/01/18	21.9	21.7	21.9
INE869I01013	GTPL	GTPL	31/01/18	164.95	164.9	164.95
INE910R01016	GTV	31/01/18	27.75	27.75
INE742B01025	GUFIC BIO SC	GUFICBIO	31/01/18	125	124.3	125
INE036B01022	GUJ AMB EXP	GAEL	31/01/18	244	245	245
INE826C01016	GUJ APOIND	GUJAPOLLO	31/01/18	229	229.05	229.05
INE004C01010	GUJ COTEX	25/01/18	3.54	3.54
INE246F01010	GUJ PETRONET	GSPL	31/01/18	205	204.85	205
INE186A01019	GUJ.ALKALI	GUJALKALI	31/01/18	771.45	775.8	775.8
INE705G01021	GUJ.AUTO GE	31/01/18	312	312
INE059C01022	GUJ.BOROSIL	31/01/18	126.8	126.8
INE276I01011	GUJ.CONTAIN.	31/01/18	18.23	18.23
INE372D01019	GUJ.CRAFT IN	31/01/18	47.7	47.7
INE538A01037	GUJ.FLOURO	GUJFLUORO	31/01/18	849	850	850
INE587F01017	GUJ.FOILS	31/01/18	14.8	14.8
INE621C01011	GUJ.HOTELS	31/01/18	130	130
INE162A01010	GUJ.IND.POW.	GIPCL	31/01/18	121.65	121.7	121.7
INE877E01015	GUJ.INTRUX	31/01/18	120.75	120.75
INE373D01017	GUJ.INVESTA	31/01/18	3.57	3.57
INE131A01031	GUJ.MINERAL	GMDCLTD	31/01/18	149.6	149.8	149.8
INE113A01013	GUJ.NARMADA	GNFC	31/01/18	486	486	486
INE110D01013	GUJ.NRE COKE	GUJNRECOKE	31/01/18	1.28	1.3	1.3
INE636P01011	GUJ.PETRO	31/01/18	33.2	33.2
INE610B01024	GUJ.RAFFIA	GUJRAFFIA	31/01/18	82.95	83	83
INE542A01039	GUJ.SIDH.CEM	GSCLCEMENT	31/01/18	34.25	34.2	34.25
INE026A01025	GUJ.ST.FERT	GSFC	31/01/18	146.2	146.5	146.5
INE499G01013	GUJ.TERC LAB	31/01/18	14.5	14.5
INE942C01029	GUJ.THEMIS.	31/01/18	52.9	52.9
INE541F01022	GUJARATPOLY	31/01/18	14.14	14.14
INE218N01013	GUJCHEM DIST	23/01/18	109.5	109.5
INE844O01022	GUJGAS	GUJGASLTD	31/01/18	862	865	865
IN9110D01011	GUJNREBNDVR	GUJNREDVR	31/01/18	1.29	1.3	1.3
INE635Q01029	GULFOIL LUB	GULFOILLUB	31/01/18	910	917.9	917.9
INE586G01017	GULFPETRO	GULFPETRO	31/01/18	83.9	83.7	83.9
INE256D01014	GULSHAN CHEM	31/01/18	2.99	2.99
INE255D01024	GULSHAN POLY	GULPOLY	31/01/18	84.45	84.85	84.85
INE251H01024	GVK POWERINF	GVKPIL	31/01/18	21.25	21.25	21.25
INE482J01021	GYSCOAL	GAL	31/01/18	9.15	9.3	9.3
INE950C01014	H.P.COTTON	31/01/18	39.6	39.6
INE731B01010	H.S.(I) LTD.	31/01/18	12.49	12.49
INE506D01020	HALDYN GLASS	31/01/18	44.55	44.55
INE648H01013	HANUNG TOYS	HANUNG	31/01/18	3.95	4	4
INE681F01018	HAR.LEATHER	31/01/18	55.8	55.8
INE722D01015	HARDCASTLE	31/01/18	469.95	469.95
INE493N01012	HARIA APL	31/01/18	3.62	3.62
INE772B01014	HARIA EXPORT	24/01/18	4.4	4.4
INE939D01015	HARITA SEAT	HARITASEAT	31/01/18	990.25	999.7	999.7
INE400G01011	HARIYANA SH.	31/01/18	91.8	91.8
INE544A01019	HARR.MALAYAL	HARRMALAYA	31/01/18	86.6	87.3	87.3
INE928H01019	HARYA CAPFIN	31/01/18	56	56
INE982F01036	HATHWAY CAB	HATHWAY	31/01/18	41.5	41.6	41.6
INE473B01035	HATSUN AGRO	HATSUN	31/01/18	813	811.5	813
INE176B01034	HAVELLSINDIA	HAVELLS	31/01/18	547.95	540	547.95
INE230I01018	HAWAENG	31/01/18	74.6	74.6
INE979B01015	HAWKINS COOK	31/01/18	3159	3159
INE550F01023	HAZ MUL PRO	25/01/18	0.99	0.99
INE640B01013	HB ESTATE DE	31/01/18	24	24
INE549B01016	HB LEAS.PUB	30/01/18	3.51	3.51
INE638B01017	HB PORTFOLIO	31/01/18	40.6	40.6
INE550B01014	HB STOCKHOL.	HBSTOCK	31/01/18	48.95	49.5	49.5
INE292B01021	HBL P SYS	HBLPOWER	31/01/18	62.85	62.7	62.85
INE075I01017	HCG	HCG	31/01/18	352	353.8	353.8
INE236A01020	HCL INFOSYS	HCL-INSYS	31/01/18	54.8	54.9	54.9
INE860A01027	HCL TECHNO	HCLTECH	31/01/18	1014.7	1017.9	1017.9
INE001A01036	HDFC	HDFC	31/01/18	1962.8	1963.05	1963.05
INE040A01026	HDFC BANK	HDFCBANK	31/01/18	2011.9	2013.5	2013.5
INE795G01014	HDFCLIFE	HDFCLIFE	31/01/18	433	432.9	433
INF179K01CN1	HDFCMFGETF	HDFCMFGETF	31/01/18	2775.99	2780.05	2780.05
INF179KB1KP3	HDFCNIFETF	HDFCNIFETF	31/01/18	1131.98	1131.98
INF179KB1KQ1	HDFCSENETF	30/01/18	3598.5	3598.5
INE545A01016	HEG LIMITED	HEG	31/01/18	2914.6	2915	2915
INE578A01017	HEIDEL CEM	HEIDELBERG	31/01/18	157.9	157.75	157.9
INE930A01010	HEMANG	31/01/18	10	10
INE422G01015	HEMORGANIC	31/01/18	14.6	14.6
INF179KB1V39	HEOF1100RG	31/01/18	9.56	9.56
INF179KB1T90	HEOF1126RD	30/01/18	11.17	11.17
INF179KB1T82	HEOF1126RG	31/01/18	10.5	10.5
INE688E01024	HERC.HOISTS	HERCULES	31/01/18	143.25	142.8	143.25
INE978A01027	HERITGFOOD	HERITGFOOD	31/01/18	767.9	768	768
INE158A01026	HEROMOTOCO	HEROMOTOCO	31/01/18	3745.5	3747.9	3747.9
INE782E01017	HESTER BISC	HESTERBIO	31/01/18	1617	1620	1620
INE750M01017	HEXATRADEX	HEXATRADEX	31/01/18	70.9	71	71
INE093A01033	HEXAWARE TEC	HEXAWARE	31/01/18	386.3	386	386.3
INF179KA18O7	HFEFBRG	30/01/18	12.24	12.24
INE170I01016	HGSL	HGS	31/01/18	937.05	939	939
INF179KB1W95	HHOF1140RD	31/01/18	9.3	9.3
INF179KB1W87	HHOF1140RG	31/01/18	9.82	9.82
INE783E01015	HIGH ENERGY	31/01/18	498.3	498.3
INE319M01011	HIGH STREET	31/01/18	9.88	9.88
INE361M01021	HIGHGROUND	HIGHGROUND	31/01/18	14.55	14.5	14.55
INE475B01022	HIKAL LTD.	HIKAL	31/01/18	223.8	225.35	225.35
INE557A01011	HIL	HIL	31/01/18	1794.6	1790	1794.6
INE788H01017	HILTON MET	HILTON	31/01/18	39.05	39	39.05
INE723D01021	HIM.FIBRES	31/01/18	6.8	6.8
INE548A01028	HIMACHAL FUT	HFCL	31/01/18	29.95	30	30
INE552B01010	HIMALAYA INT	31/01/18	42	42
INE049A01027	HIMAT.SEIDE	HIMATSEIDE	31/01/18	363.2	364.65	364.65
INE227B01019	HIND ALUMIN	31/01/18	149.8	149.8
INE832D01020	HIND MILLS	31/01/18	326.1	326.1
INE030A01027	HIND UNI LT	HINDUNILVR	31/01/18	1398	1400	1400
INE310C01029	HIND.COMPOSI	HINDCOMPOS	31/01/18	487	483.05	487
INE549A01026	HIND.CONSTN.	HCC	31/01/18	40.05	40.1	40.1
INE531E01026	HIND.COPPER	HINDCOPPER	31/01/18	86.8	86.75	86.8
INE551A01022	HIND.DORR	HINDDORROL	31/01/18	7.94	8	8
INE806J01013	HIND.FLUROCA	31/01/18	14.92	14.92
INE254N01018	HIND.FOODS	31/01/18	455	455
INE724D01011	HIND.HARDY	31/01/18	104	104
INE253A01025	HIND.MOTORS	HINDMOTORS	31/01/18	9	9	9
INE952A01022	HIND.NAT.GLS	HINDNATGLS	31/01/18	164.8	162.9	164.8
INE345A01011	HIND.OIL EXP	HINDOILEXP	31/01/18	129.8	129.8	129.8
INE048A01011	HIND.ORG.CHM	31/01/18	29	29
INE094A01015	HIND.PETRO	HINDPETRO	31/01/18	401	400.65	401
INE835D01023	HIND.RECT	HIRECT	31/01/18	123.95	126.95	126.95
INE155B01012	HIND.SYNTEX	HINDSYNTEX	31/01/18	14.59	14.1	14.59
INE428D01019	HIND.TIN WRK	31/01/18	89.35	89.35
INE038A01020	HINDALCO	HINDALCO	31/01/18	262.8	263.2	263.2
INE074C01013	HINDU.ADHESI	31/01/18	109.8	109.8
INE353A01023	HINDUJA VENT	HINDUJAVEN	31/01/18	740.1	749.2	749.2
INE267A01025	HINDUS.ZI	HINDZINC	31/01/18	316.05	316.15	316.15
INE597C01013	HINDUSTN BIO	31/01/18	0.7	0.7
INE963A01011	HIPOLIN LTD.	24/01/18	31.5	31.5
INE689E01014	HISAR SPIN.	24/01/18	17.65	17.65
INE598C01011	HISARMET(PS	HISARMETAL	31/01/18	100.9	101	101
INE106T01017	HITECH	31/01/18	401.8	401.8
INE120D01012	HITECHCORP	HITECHCORP	31/01/18	174.95	174.7	174.95
INE127B01011	HITECHGEAR	HITECHGEAR	31/01/18	492.95	494.15	494.15
INE309B01023	HITKIT GLOB	31/01/18	0.34	0.34
INE863C01019	HITTCO TOOLS	24/01/18	4.06	4.06
INE262A01018	HMT LTD.	HMT	31/01/18	38	37.85	38
INE871K01015	HMVL	HMVL	31/01/18	255	256.7	256.7
INF732E01227	HNGSNG BEES	HNGSNGBEES	31/01/18	3325	3325
INE634A01018	HONDA SIEL	HONDAPOWER	31/01/18	1457.4	1457.15	1457.4
INE671A01010	HONEYWELL	HONAUT	31/01/18	17096.4	17050	17096.4
INE102A01024	HOTEL LEELA.	HOTELEELA	31/01/18	22.5	22.9	22.9
INE275F01019	HOTEL RUGBY	29/01/18	2.75	2.75
INE191I01012	HOUSING DEV	HDIL	31/01/18	59.4	59.45	59.45
INE596H01014	HOV SERVICES	HOVS	31/01/18	289.95	288	289.95
INE931B01016	HOWARD HOTEL	30/01/18	9.17	9.17
INE495S01016	HPL	HPL	31/01/18	155.4	155.8	155.8
INE019C01026	HSCL	HSCL	31/01/18	182	181.95	182
INE415A01038	HSIL	HSIL	31/01/18	452.9	454.55	454.55
INE501G01024	HT MEDIA	HTMEDIA	31/01/18	102.05	102.3	102.3
INE703H01016	HUBTOWN	HUBTOWN	31/01/18	122.4	122.05	122.4
INE031A01017	HUDCO	HUDCO	31/01/18	82.55	82.65	82.65
INE799B01017	HUIL	30/01/18	1280.4	1280.4
INE336T01010	HUSYSLTD	29/01/18	48	48
INE039D01014	HYPERSOFT	31/01/18	10.02	10.02
INE306B01029	I.C.S.A. IND	ICSA	31/01/18	4.29	4.5	4.5
INE204A01010	I.G.PETRO	IGPL	31/01/18	725	728	728
INE678B01021	IB INFOTECH	24/01/18	14.8	14.8
INE148I01020	IBUL HSG FIN	IBULHSGFIN	31/01/18	1413.95	1415.55	1415.55
INE274G01010	IBVENTURES	IBVENTURES	31/01/18	255.45	255.7	255.7
INE520Y01019	ICEMAKE	31/01/18	101.4	101.4
INE090A01021	ICICI BANK	ICICIBANK	31/01/18	353.85	353.95	353.95
INE765G01017	ICICIGI	ICICIGI	31/01/18	806.05	805	806.05
INE726G01019	ICICIPRULI	ICICIPRULI	31/01/18	414.75	414.85	414.85
INE725G01011	ICRA	ICRA	31/01/18	3971	3989	3989
INE682B01023	ICSL	31/01/18	5	5
INE008A01015	IDBI BANK L	IDBI	31/01/18	62.15	62.1	62.15
INF397L01554	IDBIGOLD	IDBIGOLD	31/01/18	2883	2845	2883
INE669E01016	IDEA CELL	IDEA	31/01/18	96	96.1	96.1
INE043D01016	IDFC	IDFC	31/01/18	57.2	57.2	57.2
INE092T01019	IDFCBANK	IDFCBANK	31/01/18	57.6	57.6	57.6
INF194KA1U07	IDFNIFTYET	31/01/18	112	112
INF194KA1T91	IDFSENSEXE	29/01/18	370	370
INE172B01017	IEC EDU	23/01/18	4.5	4.5
INE022Q01012	IEX	IEX	31/01/18	1607.85	1610	1610
INE076C01018	IFB AGRO	IFBAGRO	31/01/18	815	819	819
INE559A01017	IFB IND.LTD.	IFBIND	31/01/18	1289.95	1285	1289.95
INE039A01010	IFCI LTD	IFCI	31/01/18	29.05	29.1	29.1
INE133Y01011	IFGLEXPOR	IFGLEXPOR	31/01/18	298.7	297	298.7
INE474O01010	IFINSEC	30/01/18	39.25	39.25
INE064T01018	IFINSER	24/01/18	42	42
INE169F01014	IFM IMPEX	29/01/18	4.88	4.88
INE188B01013	IGARSHI MOT	IGARASHI	31/01/18	838.9	845	845
INE373V01019	IGRL	30/01/18	21.2	21.2
INE530B01024	IIFL	IIFL	31/01/18	734.95	735.9	735.9
INE818R01011	IISL	31/01/18	16.2	16.2
INE786E01018	IITL PROJ	31/01/18	21	21
INE052C01027	IKF TECHNO	31/01/18	1.04	1.04
INE050B01023	IL & FS INVE	IVC	31/01/18	24.6	24.7	24.7
INE975G01012	IL&FS TRANS	IL&FSTRANS	31/01/18	79.4	79.4	79.4
INE369I01014	ILFSENGG	IL&FSENGG	31/01/18	46	46.5	46.5
INE417D01012	IMCAP	31/01/18	71	71
INE065B01013	IMPPOWERS	INDLMETER	31/01/18	122	122	122
INE635D01027	INANI MARBLE	31/01/18	22.5	22.5
INE437C01012	INCAP LTD.	31/01/18	106.8	106.8
INE507D01010	INCON ENGG.	31/01/18	5.97	5.97
INE429D01017	IND CEM CAP	31/01/18	6.03	6.03
INE611L01021	IND TERRAIN	INDTERRAIN	31/01/18	214.1	216	216
INE862B01013	IND.ACRYLICS	31/01/18	17.65	17.65
INE969D01012	IND.BANK HSG	31/01/18	49.8	49.8
INE841B01017	IND.BANK MER	INDBANK	31/01/18	32.8	32.75	32.8
INE061A01014	IND.CARD	INDIANCARD	31/01/18	186	191.5	191.5
INE560A01015	IND.GLYCOLS	INDIAGLYCO	31/01/18	527.15	526.95	527.15
INE323C01030	IND.HUME PIP	INDIANHUME	31/01/18	413	414	414
INE333C01013	IND.LEAS.DEV	29/01/18	5.35	5.35
INE359D01016	IND.LINKCHAI	30/01/18	750	750
INE788B01028	IND.SWIFT LT	INDSWFTLTD	31/01/18	9.35	9.3	9.35
INE826B01018	IND.TONERS	31/01/18	304.4	304.4
INE802D01023	INDAG RUBBER	31/01/18	180	180
INE069I01010	INDBUL REAL	IBREALEST	31/01/18	227.45	227.5	227.5
INE628F01019	INDERGIRI FN	29/01/18	5.23	5.23
INE383A01012	INDIA CEM.	INDIACEM	31/01/18	171.1	171.25	171.25
INE342D01012	INDIA GELAT.	31/01/18	124	124
INE274E01015	INDIA HOME	31/01/18	128.6	128.6
INE547E01014	INDIA MOTOR	IMPAL	31/01/18	1144	1145	1145
INE092B01017	INDIA NIPPON	INDNIPPON	31/01/18	1134.75	1136	1136
INE131H01028	INDIA NIVEH	31/01/18	40.4	40.4
INE353K01014	INDIA TOURIS	ITDC	31/01/18	503.9	507.95	507.95
INE562A01011	INDIAN BANK	INDIANB	31/01/18	372.8	372.9	372.9
INE056E01016	INDIAN EXTR.	30/01/18	19.35	19.35
INE053A01029	INDIAN HOTEL	INDHOTEL	31/01/18	144.95	145.6	145.6
INE300B01022	INDIAN INFO.	31/01/18	0.19	0.19
INE919H01018	INDIAN MET	IMFA	31/01/18	678.25	678.4	678.4
INE242A01010	INDIAN OIL	IOC	31/01/18	427.6	427.4	427.6
INE565A01014	INDIAN OVER.	IOB	31/01/18	22.85	22.9	22.9
INE557C01017	INDIAN SUCRO	31/01/18	43.9	43.9
INE347H01012	INDICAP	31/01/18	79.5	79.5
INE646L01027	INDIGO	INDIGO	31/01/18	1224	1225	1225
INE219X23014	INDIGRID	INDIGRID	31/01/18	92.5	92.49	92.5
INE954M01031	INDINFRA	31/01/18	13.7	13.7
INE760F01010	INDO AMINES	31/01/18	118.5	118.5
INE483B01026	INDO COUNT	ICIL	31/01/18	109.75	107.5	109.75
INE147D01015	INDO CREDIT	30/01/18	0.66	0.66
INE156A01020	INDO RAMA	INDORAMA	31/01/18	42.8	42.85	42.85
INE337M01013	INDO THAI	INDOTHAI	31/01/18	92.45	91.9	92.45
INE803D01013	INDOBORAXC	31/01/18	448.95	448.95
INE456B01014	INDO-CITY IN	24/01/18	5.47	5.47
INE873D01024	INDOCO REM	INDOCO	31/01/18	283	282.95	283
INE319N01019	INDOEURO	31/01/18	12.5	12.5
INE716F01012	INDOKEM LTD.	31/01/18	30	30
INE077C01024	INDOPACIFIC	31/01/18	1.63	1.63
INE866K01015	INDOSOLAR	INDOSOLAR	31/01/18	11.04	11	11.04
INE332H01014	INDOTECHTR	INDOTECH	31/01/18	210	210.75	210.75
INE807M01023	INDOVATION	31/01/18	10.64	10.64
INE203G01027	INDRA GAS	IGL	31/01/18	310.15	310	310.15
INE924N01016	INDRAIND	30/01/18	32.45	32.45
INE681B01017	INDRAPRAST	INDRAMEDCO	31/01/18	56.9	56.95	56.95
INE007C01021	INDRAYANI BI	30/01/18	4.75	4.75
INE867D01018	INDSIL HYD	31/01/18	174.95	174.95
INE915B01019	IND-SWIFT LA	INDSWFTLAB	31/01/18	61.8	63.6	63.6
INE146H01018	INDUCTO STL.	31/01/18	31.5	31.5
INE620D01011	INDUS.&PRUD.	31/01/18	1398	1398
INE886A01014	INDUS.INV.TR	IITL	31/01/18	113	110	113
INE935D01013	INDUSFINL	30/01/18	13	13
INE095A01012	INDUSIND BNK	INDUSINDBK	31/01/18	1759.6	1761	1761
INE189B01011	INEOSSTYRO	INEOSSTYRO	31/01/18	1008	1007.9	1008
INE483S01020	INFIBEAM	INFIBEAM	31/01/18	158.85	158.5	158.85
INE486J01014	INFINITE	INFINITE	31/01/18	395.4	398	398
INE663F01024	INFO EDGE	NAUKRI	31/01/18	1412	1395	1412
INE344S01016	INFOBEAN	31/01/18	85	85
INE804D01029	INFO-DRIVE S	30/01/18	0.19	0.19
INE669A01022	INFOMEDIA	INFOMEDIA	29/01/18	3.16	3.3	3.3
INE123E01014	INFORMEDTEC	29/01/18	48	48
INE009A01021	INFOSYS LTD	INFY	31/01/18	1166	1166.6	1166.6
INF732E01268	INFRABEES	31/01/18	372.21	372.21
INE177A01018	INGERSOLL	INGERRAND	31/01/18	802	793.5	802
INE965C01038	INN.TECH.PAC	31/01/18	82.7	82.7
INE690J01011	INNO INVEST	31/01/18	10.99	10.99
INE214B01017	INNOCORP L	29/01/18	1.56	1.56
INE403Y01018	INNOVANA	31/01/18	164	164
INE070Y01015	INNOVATIVE	31/01/18	59.25	59.25
INE312H01016	INOX LEISURE	INOXLEISUR	31/01/18	280	281.2	281.2
INE066P01011	INOXWIND	INOXWIND	31/01/18	131.6	132.4	132.4
INE070I01018	INSECTCID	INSECTICID	31/01/18	833.45	834.8	834.8
INE901A01011	INSILCO LTD.	31/01/18	28.3	28.3
INE575C01027	INT.CONVEYOR	31/01/18	26.4	26.4
INE017E01018	INTEC CAP	29/01/18	36	36
INE898B01017	INTEG.FIN.SE	31/01/18	44.1	44.1
INE984B01023	INTEGRA ENG	31/01/18	60.7	60.7
INE418N01027	INTEGRA GAR	29/01/18	2.9	2.9
INE306R01017	INTELLECT	INTELLECT	31/01/18	180.9	181.65	181.65
INE781A01025	INTENS TECH	INTENTECH	31/01/18	99.65	100.5	100.5
INE177D01020	INTER DIGI	31/01/18	0.15	0.15
INE661M01016	INTER GLOB F	31/01/18	27.5	27.5
INE003B01014	INTER ST.OIL	31/01/18	21.9	21.9
INE403C01014	INTER.COMBUS	31/01/18	554	554
INE262B01016	INTER.TRAVEL	31/01/18	216.8	216.8
INE959G01016	INTERLINK PE	31/01/18	8.67	8.67
INE566K01011	INTRASOFT	ISFT	31/01/18	714.65	719.2	719.2
INE878H01016	INVENTURE	INVENTURE	31/01/18	14.3	14.45	14.45
INE155E01016	INVEST &PREC	31/01/18	473	473
INE537B01011	INVICTA MED	31/01/18	3.8	3.8
INE485C01011	IOL CHEM PH	IOLCP	31/01/18	75.9	75.65	75.9
INE570A01014	ION EXCHANGE	31/01/18	588.5	588.5
INE558A01019	IP RINGS LTD	31/01/18	206.1	206.1
INE435A01028	IPAPPM	IPAPPM	31/01/18	363.4	364	364
INE571A01020	IPCA LAB LTD	IPCALAB	31/01/18	588.5	589	589
INE468F01010	I-POWER SOLS	24/01/18	2	2
INF109KA1S09	IPRU2511	24/01/18	12.1	12.1
INF109KB1X75	IPRU2933	30/01/18	10.89	10.89
INF109KB16Z2	IPRU3018	31/01/18	10	10
INE821I01014	IRB INFRA	IRB	31/01/18	245.3	245.4	245.4
INE183W23014	IRBINVIT	IRBINVIT	31/01/18	89.03	89.34	89.34
INE864K01010	IRIS	31/01/18	62.75	62.75
INE974C01022	IRISMEDIA	31/01/18	23.85	23.85
INE858B01011	ISGEC	31/01/18	7697	7697
INE561M01018	ISHAN DYES	31/01/18	51	51
INE806D01016	ISHITA DRUGS	31/01/18	21.55	21.55
INE569B01014	ISL CONSULT	31/01/18	22	22
INE732F01019	ISMT LTD	ISMTLTD	31/01/18	15.5	15.4	15.5
INE684B01011	IST LTD.	31/01/18	1120	1120
INE532B01020	ISTRNETWK	31/01/18	4.85	4.85
INE072A01029	ISW LTD	31/01/18	3.96	3.96
INE154A01025	ITC LTD.	ITC	31/01/18	275.85	276	276
INE686A01026	ITDCEM	ITDCEM	31/01/18	206.95	208.9	208.9
INE248A01017	ITI LTD.	ITI	31/01/18	122	122.35	122.35
INE478D01014	ITL INDUSTRS	31/01/18	319.2	319.2
INE043C01018	IVP LIMITED	IVP	31/01/18	191	193	193
INE875A01025	IVRCL LTD	IVRCLINFRA	31/01/18	5.48	5.45	5.48
INF205K01361	IVZINGOLD	IVZINGOLD	31/01/18	2729.25	2729.25
INF205K01DA9	IVZINNIFTY	31/01/18	1137	1137
INE227G01018	IWIND ENERGY	INDOWIND	31/01/18	12.19	12.2	12.2
INE848A01014	IZMO	IZMO	31/01/18	85.2	84.95	85.2
INE168A01041	J & K BANK	J&KBANK	31/01/18	75	75	75
INE576I01022	J KUMAR INFR	JKIL	31/01/18	342	335.25	342
INE572A01028	J.B.CHEMICAL	JBCHEPHARM	31/01/18	311.4	311.05	311.4
INE408B01015	J.J.EXPORTER	30/01/18	4.7	4.7
INE144C01014	JAGAN LAMPS	31/01/18	19.15	19.15
INE574A01016	JAGATJIT IND	31/01/18	100	100
INE199G01027	JAGRAN PRAK	JAGRAN	31/01/18	174.9	175	175
INE685B01018	JAGSON AIRLI	31/01/18	2.96	2.96
INE582C01015	JAGSON FIN.	29/01/18	8.29	8.29
INE048B01027	JAGSON PHAR	JAGSNPHARM	31/01/18	35.65	35.8	35.8
INE070D01027	JAI CORP LTD	JAICORPLTD	31/01/18	190	189.25	190
INE091G01018	JAIBALA IND	JAIBALAJI	31/01/18	17.3	17.1	17.3
INE343D01010	JAIHIND PROJ	JAIHINDPRO	31/01/18	5.69	5.3	5.69
INE250C01027	JAIMATA GLAS	30/01/18	0.31	0.31
INE175A01038	JAIN IRRIG	JISLJALEQS	31/01/18	144.9	145.1	145.1
INE486B01011	JAIN STUDIOS	JAINSTUDIO	31/01/18	4.87	4.9	4.9
INE966C01010	JAINCO PROJ.	31/01/18	2.29	2.29
INE280F01019	JAINEX	31/01/18	49	49
INE058D01030	JAIPAN INDUS	31/01/18	55.5	55.5
INE455F01025	JAIPRA	JPASSOCIAT	31/01/18	20.85	20.9	20.9
INE349X01015	JALAN	31/01/18	59.75	59.75
INE510D01014	JAMES HOTELS	31/01/18	24.25	24.25
INE718P01017	JAMESWARREN	31/01/18	139.75	139.75
INE039C01032	JAMNA AUTO	JAMNAAUTO	31/01/18	76.1	76.2	76.2
INE462D01018	JAMSHRI RANJ	24/01/18	15.75	15.75
INE711C01010	JASCH INDUST	31/01/18	75	75
INE039O01011	JASH	31/01/18	192.9	192.9
INE593O01017	JAUS POLYMER	31/01/18	31.4	31.4
INE156E01014	JAY HIND SYN	31/01/18	3	3
INE854B01010	JAY NECO IND	JAYNECOIND	31/01/18	10.51	10.5	10.51
INE289D01015	JAY USHIN	31/01/18	805	805
INE785A01026	JAYANT AGRO	JAYAGROGN	31/01/18	398.45	402.6	402.6
INE571B01028	JAYBH.MARUTI	JAYBARMARU	31/01/18	522.05	524	524
INE903A01025	JAYKAY	31/01/18	9.4	9.4
INE364A01020	JAYSHRE TEA	JAYSREETEA	31/01/18	103	103.5	103.5
INE693E01016	JAYSHRI CHEM	31/01/18	18.6	18.6
INE703C01025	JAYSN DYEST	31/01/18	81	81
INE187A01017	JBF IND.LTD	JBFIND	31/01/18	192.25	192.6	192.6
INE927D01028	JBM AUTO	JBMA	31/01/18	503.5	503.9	503.9
INE782A01015	JCHAC	JCHAC	31/01/18	2529.95	2547.45	2547.45
INE945A01026	JCT LTD	31/01/18	3.75	3.75
INE263B01022	JD ORGOCHEM	31/01/18	4.18	4.18
INE801W01017	JDML	31/01/18	42.3	42.3
INE354A01013	JENBURKT PH.	31/01/18	580	580
INE819B01021	JENSON &NICH	JENSONICOL	31/01/18	5.98	6	6
INE802G01018	JETAIRWAYS	JETAIRWAYS	31/01/18	774.5	774.95	774.95
INE982V01017	JETFREIGHT	31/01/18	113.5	113.5
INE919C01019	JETINFOTRAN	31/01/18	69.7	69.7
INE564T01017	JETKNIT	31/01/18	110.05	110.05
INE841Y01019	JFL	31/01/18	63.5	63.5
INE865D01012	JHAVERI CRED	31/01/18	6.01	6.01
INE544H01014	JHS SVEN	JHS	31/01/18	72.1	72.65	72.65
INE943X01015	JIGAR	31/01/18	47	47
INE147P01019	JIN POLY INV	JPOLYINVST	31/01/18	78	75.2	78
INE356F01017	JINDAL CAP.	31/01/18	8.4	8.4
INE742C01031	JINDAL DRILL	JINDRILL	31/01/18	194.95	194.95	194.95
INE726D01016	JINDAL HOTL	31/01/18	77.1	77.1
INE197D01010	JINDAL POLYF	JINDALPOLY	31/01/18	355.25	354.5	355.25
INE324A01024	JINDAL SAW	JINDALSAW	31/01/18	157.15	156	157.15
INE749A01030	JINDAL STE	JINDALSTEL	31/01/18	274	274	274
INE247D01021	JINDAL WORLD	JINDWORLD	31/01/18	671.9	673.4	673.4
INE904J01016	JINDALCOTEX	JINDCOT	31/01/18	9.32	9.45	9.45
INE796G01012	JINDALPH	JINDALPHOT	31/01/18	74.8	72.95	74.8
IN9175A01010	JISLBNDVR	JISLDVREQS	31/01/18	86.25	86.35	86.35
INE863T01013	JITFINFRA	JITFINFRA	31/01/18	46.5	46.25	46.5
INE023S01016	JIYAECO	31/01/18	96.5	96.5
INE584C01011	JJ FINANCE	31/01/18	53	53
INE823G01014	JK CEMENT	JKCEMENT	31/01/18	1121.05	1126.15	1126.15
INE786A01032	JK LAKSHMI	JKLAKSHMI	31/01/18	418.1	420	420
INE789E01012	JK PAPER	JKPAPER	31/01/18	149.95	149.85	149.95
INE573A01042	JK TYRE IND	JKTYRE	31/01/18	179.5	179.5	179.5
INE690O01011	JKAGRI GEN	31/01/18	1460	1460
INE430D01015	JL MORISON	30/01/18	1487	1487
INE780C01023	JM FINANCIAL	JMFINANCIL	31/01/18	168	167.85	168
INE412C01015	JMA	31/01/18	239.95	239.95
INE890A01016	JMC PROJECTS	JMCPROJECT	31/01/18	569.5	569.95	569.95
INE047E01031	JMDVL	31/01/18	22.8	22.8
INE988E01036	JMT AUTO LTD	JMTAUTOLTD	31/01/18	5.25	5.3	5.3
INE839G01010	JOCIL	31/01/18	191.8	191.8
INE024B01010	JOINDRE CAPI	31/01/18	38.8	38.8
INE574G01013	JOONKTOLLEE	31/01/18	173.75	173.75
INE636D01017	JOSTS ENG.	31/01/18	1299	1299
INE099J01015	JPINFRATEC	JPINFRATEC	31/01/18	15.2	15.2	15.2
INE351F01018	JPPOWER	JPPOWER	31/01/18	7.12	7.15	7.15
INE630C01012	JPT SECUR.	31/01/18	20	20
INE022M01029	JRIIIL	31/01/18	1.34	1.34
INE220G01021	JSL	JSL	31/01/18	114.65	114.8	114.8
INE455T01018	JSLHISAR	JSLHISAR	31/01/18	207	203.95	207
INE237B01018	JSTL	31/01/18	51.3	51.3
INE121E01018	JSW ENERGY	JSWENERGY	31/01/18	88.7	88.75	88.75
INE824G01012	JSWHL	JSWHL	31/01/18	1729	1713.9	1729
INE019A01038	JSWSL	JSWSTEEL	31/01/18	294	294	294
INE391J01016	JTL INFRA	31/01/18	203.9	203.9
INE700A01033	JUBILANT	JUBILANT	31/01/18	962	962.8	962.8
INE645L01011	JUBILNT IND	JUBLINDS	31/01/18	225	224.9	225
INE797F01012	JUBL FOOD	JUBLFOOD	31/01/18	2148.85	2148.4	2148.85
INE699D01015	JUMBO BAG	31/01/18	17.8	17.8
INE653S01010	JUNCTION	30/01/18	37.15	37.15
INF732E01045	JUNIOR BEES	JUNIORBEES	31/01/18	312.89	312.91	312.91
INE524N01014	JUPITER INFO	31/01/18	88.7	88.7
INE599M01018	JUSTDIAL	JUSTDIAL	31/01/18	528.6	528.9	528.9
INE430G01026	JVL AGRO	JVLAGRO	31/01/18	35.45	35.5	35.5
INE668F01031	JYOTHY LAB	JYOTHYLAB	31/01/18	368	366.95	368
INE511D01012	JYOTI LTD.	31/01/18	56	56
INE432D01011	JYOTI OVER.	23/01/18	0.55	0.55
INE577D01013	JYOTI RESINS	29/01/18	73	73
INE197A01024	JYOTI STRUCT	JYOTISTRUC	31/01/18	11.02	11	11.02
INE930H01023	K.P.R. MILL	KPRMILL	31/01/18	760.75	765.95	765.95
INE282Y01016	KAARYAFSL	30/01/18	41	41
INE323K01017	KABRA DRUGS	30/01/18	2.4	2.4
INE900B01029	KABRA EXTR	KABRAEXTRU	31/01/18	128.45	128.75	128.75
INE645C01010	KABSONS INDU	31/01/18	9.57	9.57
INE229G01022	KACL	31/01/18	2.05	2.05
INE375D01012	KAIRA CAN CO	31/01/18	1545.8	1545.8
INE217B01036	KAJARIA CER.	KAJARIACER	31/01/18	676.5	677	677
INE437B01014	KAKATIYA CEM	KAKATCEM	31/01/18	373.65	373.05	373.65
INE092E01011	KAKATIYA TEX	31/01/18	2.63	2.63
INE629F01025	KALLAM SPG.	31/01/18	22.8	22.8
INE220B01022	KALPA.POWER	KALPATPOWR	31/01/18	465.4	466	466
INE059Q01014	KALPACOMME	31/01/18	15.55	15.55
INE314G01014	KALYANI FORG	KALYANIFRG	31/01/18	355	357.95	357.95
INE029L01018	KALYANI INV	KICL	31/01/18	2430	2442.6	2442.6
INE907A01026	KALYANI STEL	KSL	31/01/18	350.1	349.35	350.1
INE991E01022	KALYANPUR CE	31/01/18	9.88	9.88
INE535C01013	KAMADGIRI	31/01/18	146	146
INE411F01010	KAMAHOLDING	31/01/18	3863.95	3863.95
INE344D01018	KAMAN HSG	31/01/18	20.5	20.5
INE967C01018	KAMAT HOTELS	KAMATHOTEL	31/01/18	141.65	141.7	141.7
INE390H01012	KAMDHENU	KAMDHENU	31/01/18	248.6	247.95	248.6
INE879E01037	KANANI IND	KANANIIND	31/01/18	9.59	9.8	9.8
INE081G01019	KANCHI	31/01/18	259	259
INE398L01017	KANCO TEA	31/01/18	107	107
INE292D01019	KANDAGIRI SP	31/01/18	39.75	39.75
INE791E01018	KANISHK ST.	31/01/18	13.5	13.5
INE138C01024	KANORIA CHEM	KANORICHEM	31/01/18	92	91.85	92
INE694E01014	KANPUR PLAST	31/01/18	149.75	149.75
INE531A01024	KANSAI NERO	KANSAINER	31/01/18	517	518.9	518.9
INE017I01019	KAPASHI COMM	31/01/18	81.3	81.3
INE332Q01015	KAPILRAJ	31/01/18	42.3	42.3
INE327D01013	KARAN WOO-SN	31/01/18	1.81	1.81
INE725L01011	KARMA ENERG	KARMAENG	31/01/18	43.4	41.85	43.4
INE614B01018	KARNATAKA BK	KTKBANK	31/01/18	149.6	149.65	149.65
INE554R01012	KARNAVATI	31/01/18	28.5	28.5
INE036D01028	KARUR VY(PS	KARURVYSYA	31/01/18	111.8	111.8	111.8
INE299C01024	KARUTURI GLO	KGL	31/01/18	2.7	2.75	2.75
INE498G01015	KATARE SPG.	31/01/18	13.7	13.7
INE234I01010	KAUSHAL INFR	KAUSHALYA	31/01/18	3.79	3.5	3.79
INE455I01029	KAVERI SEED	KSCL	31/01/18	519.8	518.65	519.8
INE641C01019	KAVERI TELE	KAVVERITEL	31/01/18	12.5	12.5
INE149O01018	KAVITA FAB	31/01/18	7.34	7.34
INE313M01014	KAVITIND	31/01/18	17.9	17.9
INE961B01013	KAY POW PAP	29/01/18	5.8	5.8
INE587G01015	KAYA	KAYA	31/01/18	1047	1040	1047
INE813G01015	KAYCEE IND	31/01/18	7328	7328
INE883D01015	KBS INDIA	31/01/18	4.56	4.56
INE100L01025	KCCLPLASTC	29/01/18	2.27	2.27
INE469F01026	KCLINFRA	31/01/18	1.9	1.9
INE805C01028	KCP LTD	KCP	31/01/18	146.6	147.7	147.7
INE790B01024	KCP SUGAR IN	KCPSUGIND	31/01/18	29.2	29.1	29.2
INE291D01011	KDDL LTD	KDDL	31/01/18	336	347	347
INE089E01025	KDJHRL	30/01/18	6.43	6.43
INE389H01022	KEC INTERN	KEC	31/01/18	357	357.9	357.9
INE145L01012	KEERTHI	31/01/18	163	163
INE586X01012	KEERTI	31/01/18	55.9	55.9
INE878B01027	KEI INDUST.	KEI	31/01/18	390	390	390
INE079C01012	KEL	30/01/18	16.7	16.7
INE164B01022	KELLTONTEC	KELLTONTEC	31/01/18	119	117.9	119
INE881E01017	KELTECH EN.	31/01/18	1575.8	1575.8
INE060E01018	KEMP & CO.	31/01/18	607.7	607.7
INE717A01029	KENNAMETAL	31/01/18	844	844
INE817B01025	KERALA AYUR	31/01/18	100	100
INE202H01019	KERNEX MICRO	KERNEX	31/01/18	56	55.9	56
INE133B01019	KESAR ENT.	KESARENT	31/01/18	63.8	64.8	64.8
INE133C01033	KESAR PETRO	31/01/18	48	48
INE096L01025	KESAR TERMI	KTIL	31/01/18	183.75	183.9	183.9
INE087A01019	KESORAM IND	KESORAMIND	31/01/18	140.25	140.4	140.4
INE401H01017	KEWAL KIRAN	KKCL	31/01/18	1735	1750	1750
INE130F01016	KEY CORP.LTD	31/01/18	32	32
INE681C01015	KEYNOTE CORP	KEYCORPSER	31/01/18	60	64.85	64.85
INE104A01012	KG DENIM	31/01/18	64.8	64.8
INE902G01016	KG PETROCHEM	31/01/18	117	117
INE755B01019	KGN ENT	31/01/18	5.66	5.66
INE196C01022	KGN IND LTD	31/01/18	1.98	1.98
INE834I01025	KHADIM	KHADIM	31/01/18	699.95	700	700
INE745B01028	KHAITAN CHEM	31/01/18	18.75	18.75
INE731C01018	KHAITAN INDI	KHAITANLTD	31/01/18	51.85	49.75	51.85
INE060B01014	KHANDWALA SE	KHANDSE	31/01/18	26	26.05	26.05
INE964G01016	KHATOR FIBRE	31/01/18	20.2	20.2
INE687B01014	KHOD.INDIA	31/01/18	72.95	72.95
INE731G01027	KHOOBSURAT	31/01/18	0.5	0.5
INE434C01019	KIC METALIKS	31/01/18	222.3	222.3
INE902D01013	KIFS FSL	31/01/18	119.95	119.95
INE655C01027	KILBURN CHEM	31/01/18	129	129
INE338F01015	KILBURN ENGG	31/01/18	93	93
INE729D01010	KILITCH DRUG	KILITCH	31/01/18	87	87.05	87.05
INE994E01018	KILPEST (I)	31/01/18	141	141
INE266B01017	KINETIC ENG.	31/01/18	89.95	89.95
INE674M01019	KINETIC TRUS	31/01/18	8.95	8.95
INE473D01015	KINGFA	KINGFA	31/01/18	1028.9	1029.9	1029.9
INE050N01010	KINGSINFRA	31/01/18	19.45	19.45
INE880L01014	KIOCL	KIOCL	31/01/18	358.4	349.95	358.4
INE516D01011	KIRAN PRINT	31/01/18	3.85	3.85
INE293D01017	KIRAN SYNTEX	31/01/18	2.62	2.62
INE555P01013	KIRAN VYPAR	31/01/18	192	192
INE415I01015	KIRI DYES	KIRIINDUS	31/01/18	585.7	587.15	587.15
INE250A01039	KIRL INDUS	KIRLOSIND	31/01/18	1448.55	1419.95	1448.55
INE732A01036	KIRL.BROS.	KIRLOSBROS	31/01/18	361.5	362	362
INE884B01025	KIRL.FERROUS	31/01/18	101.45	101.45
INE146L01010	KIRLOIL ENG	KIRLOSENG	31/01/18	394.85	397.7	397.7
INE811A01012	KIRLOSAR PN	31/01/18	944.8	944.8
INE134B01017	KIRLOSKAR EL	KECL	31/01/18	43.95	43.95	43.95
INE017C01012	KISAN MOULD.	31/01/18	204	204
INE602G01020	KITEX GARMEN	KITEX	31/01/18	293.7	294.7	294.7
INE533C01018	KJMC FIN.	25/01/18	34.9	34.9
INE602C01011	KJMCCORP	31/01/18	27.45	27.45
INE301C01028	KKALPANAIND	31/01/18	41.45	41.45
INE509J01013	KKFIN	25/01/18	7.14	7.14
INE465K01016	KKPLASTICK	30/01/18	5.12	5.12
INE239T01016	KKVAPOW	31/01/18	580	580
INE929C01018	KLG CAPITAL	31/01/18	17.31	17.31
INE218A01028	KLIFESTYLE	25/01/18	0.19	0.19
INE125G01014	KLKELEC	29/01/18	11.5	11.5
INE014E01015	KLRF LTD	31/01/18	80	80
INE157H01023	KM SUGARMILL	KMSUGAR	31/01/18	18.3	18.5	18.5
INE879K01018	KMC SHIL	31/01/18	21.95	21.95
INE580H01026	KMF BUILDERS	31/01/18	3.45	3.45
INE457Y01014	KMSL	30/01/18	31	31
INE870V01014	KMSMEDI	23/01/18	32.05	32.05
INE634I01029	KNR CONST	KNRCON	31/01/18	315.75	316.05	316.05
INE080B01012	KOHINORFOODS	KOHINOOR	31/01/18	76.5	76.75	76.75
INE760A01029	KOKUYOCMLN	KOKUYOCMLN	31/01/18	140.85	140.8	140.85
INE094I01018	KOLTEPATIL	KOLTEPATIL	31/01/18	370	369.85	370
INE517D01019	KONARK SYN.	31/01/18	20.1	20.1
INE082A01010	KOPRAN LTD.	KOPRAN	31/01/18	76.5	76.6	76.6
INE237A01028	KOTAK MAH.BK	KOTAKBANK	31/01/18	1113	1113.2	1113.2
INF373I01023	KOTAK PSU BK	KOTAKPSUBK	31/01/18	380	379	380
INF373I01031	KOTAK SENSEX	31/01/18	365.6	365.6
INF174K01F59	KOTAKBKETF	31/01/18	280.81	280.81
INF373I01049	KOTAKGOLDETF	KOTAKGOLD	31/01/18	266	266.2	266.2
INF174K014P6	KOTAKNIFTY	KOTAKNIFTY	31/01/18	112	111.8	112
INF174K01Z71	KOTAKNV20	31/01/18	52.1	52.1
INE419A01022	KOTARISUG	31/01/18	17.3	17.3
INE991B01010	KOTHARI FERM	31/01/18	53.2	53.2
INE823A01017	KOTHARI PROD	KOTHARIPRO	31/01/18	206.45	207	207
INE988F01017	KOTHARIFIN	30/01/18	55	55
INE720A01015	KOTHARIPET	31/01/18	29	29
INE177F01017	KOVAI MEDI.	31/01/18	1298.75	1298.75
INE127T01013	KPEL	29/01/18	255.05	255.05
INE836A01035	KPIT	KPIT	31/01/18	220.2	220.65	220.65
INE552U01010	KPL	30/01/18	61.5	61.5
INE001B01026	KRBL LTD.	KRBL	31/01/18	624.3	625	625
INE268B01013	KREBS BIOCHM	KREBSBIO	31/01/18	145.9	147.2	147.2
INE128R01015	KRETTOSYS	31/01/18	32.15	32.15
INE524L01026	KRIINFRA	KRIDHANINF	31/01/18	121	121	121
INE506W01012	KRISHANA	31/01/18	31	31
INE537L01010	KRISHNA VEN	31/01/18	89.75	89.75
INE897B01019	KRISHNACAP	31/01/18	5.77	5.77
INE479D01038	KRITI INDUS.	31/01/18	40.8	40.8
INE798K01010	KRITI NUTRI	31/01/18	31	31
INE951B01014	KRYPTON IND	30/01/18	13	13
INE999A01015	KSB PUMPS	KSBPUMPS	31/01/18	900	900	900
INE953E01014	KSE LIMITED	31/01/18	2440	2440
INE216D01026	KSERASERA	KSERASERA	31/01/18	0.29	0.3	0.3
INE143H01015	KSK ENERGY	KSK	31/01/18	16.36	16.4	16.4
INE219A01026	KSL & IND.	31/01/18	11.13	11.13
INE529I01013	KUANTUM	31/01/18	834.95	834.95
INE594R01018	KUBERJI	31/01/18	6	6
INE731D01024	KULK-POWER	31/01/18	51.9	51.9
INE840A01011	KUMAR WIRE	31/01/18	35.45	35.45
INE638D01021	KUNSTSTOFFE	31/01/18	30.2	30.2
INE647N01021	KUSHAL	31/01/18	156.25	156.25
INE430F01010	KUWER INDS.	30/01/18	7.26	7.26
INE775B01025	KWALITYLTD	KWALITY	31/01/18	100.2	100.95	100.95
INE006C01015	KZ LEAS FIN.	31/01/18	11.53	11.53
INE337A01034	L.G.BALKRISH	LGBBROSLTD	31/01/18	1031	1033	1033
INE058I01013	LACTOSE(I)	31/01/18	145.8	145.8
INE519D01015	LADDERUP FIN	31/01/18	37.95	37.95
INE919B01011	LAFFANS PETR	31/01/18	25	25
INE213U01019	LAHL	29/01/18	8.58	8.58
INE515C01023	LAHOTI OVER.	31/01/18	24.85	24.85
INE191O01010	LAKHOTIA POL	30/01/18	8.76	8.76
INE284C01018	LAKSHMI ELEC	31/01/18	781	781
INE269B01029	LAKSHMI MACH	LAXMIMACH	31/01/18	6167.2	6196.95	6196.95
INE938C01019	LAKSHMI MILL	31/01/18	3750	3750
INE992B01026	LAKSHMI OVER	LAKSHMIEFL	31/01/18	27.6	27.85	27.85
INE651C01018	LAKSHMI PREC	LAKPRE	31/01/18	54.55	53.7	54.55
INE694C01018	LAKSHMIVILAS	LAKSHVILAS	31/01/18	131	131.5	131.5
INE600L01024	LALPATHLAB	LALPATHLAB	31/01/18	922.9	919	922.9
INE112F01022	LAMBODHARA T	LAMBODHARA	31/01/18	66.95	67	67
INE359U01010	LANCER	31/01/18	95.5	95.5
INE785C01048	LANCO INFRA	LITL	31/01/18	1.6	1.7	1.7
INE572G01025	LANCOR HOLDS	31/01/18	32.75	32.75
INE394C01023	LANDMARC LEI	31/01/18	0.84	0.84
INE197J01017	LANDMRK PRO	LPDC	31/01/18	4.7	4.8	4.8
INE059D01020	LA-OPALA RG	LAOPALA	31/01/18	623.6	624.5	624.5
INE018A01030	LARSEN & TOU	LT	31/01/18	1438.4	1439.7	1439.7
INE670X01014	LASA	LASA	31/01/18	175.3	174.8	175.3
INE995E01015	LASER DIAMON	23/01/18	0.74	0.74
INE501N01012	LATIMMETAL	31/01/18	31.9	31.9
INE285U01017	LAUREL ORGAN	31/01/18	45.9	45.9
INE947Q01010	LAURUSLABS	LAURUSLABS	31/01/18	523	520.05	523
INE976H01018	LAWRESHWAR	31/01/18	48	48
INE718M01014	LAXMI AUTOLM	31/01/18	68.55	68.55
INE801V01019	LAXMICOT	29/01/18	16.5	16.5
INE914Q01010	LAYLA	31/01/18	3.25	3.25
INE938A01021	LCCINFOTEC	31/01/18	0.9	0.9
INE531D01010	LEAD FINANC	24/01/18	7.22	7.22
INE643B01017	LEDO TEA CO	23/01/18	84	84
INE791B01014	LEE&NEE SOFT	31/01/18	5.04	5.04
INE245C01019	LEEL	LEEL	31/01/18	283.85	284.9	284.9
INE947I01017	LEHIL	LOTUSEYE	31/01/18	33.8	33.75	33.8
INE050L01030	LESHAIND	30/01/18	18.4	18.4
INE500X01013	LEXUS	31/01/18	126	126
INE850E01012	LFIC	31/01/18	123.25	123.25
INE201J01017	LGB FORGE	LGBFORGE	29/01/18	3.65	3.35	3.65
INE908V01012	LIBAS	30/01/18	127.55	127.55
INE557B01019	LIBERTY SHOE	LIBERTSHOE	31/01/18	244.75	244.7	244.75
INE212B01011	LIBORD FIN	30/01/18	14.7	14.7
INE267E01019	LIBORD SEC	29/01/18	10.9	10.9
INE115A01026	LIC HOUS.FIN	LICHSGFIN	31/01/18	540.35	540.1	540.35
INF767K01MV5	LICNETFGSC	31/01/18	16.87	16.87
INF767K01OS7	LICNETFN50	LICNETFN50	31/01/18	114.25	114.25
INF767K01OT5	LICNETFSEN	LICNETFSEN	31/01/18	376.4	376.4
INF767K01PC8	LICNFNHGP	LICNFNHGP	31/01/18	112	117	117
INE891G01011	LIME CHEM.	31/01/18	65.9	65.9
INE028C01027	LINAKS MICRO	29/01/18	0.44	0.44
INE802B01019	LINC PEN &PL	LINCPEN	31/01/18	459.65	460	460
INE405C01035	LINCOLN PHAR	LINCOLN	31/01/18	256.8	257.55	257.55
INE473A01011	LINDEINDIA	LINDEINDIA	31/01/18	544.45	547.05	547.05
INE302F01011	LINK PHARMA	31/01/18	35.3	35.3
INE845B01018	LIPPI SYSTEM	31/01/18	19.1	19.1
INF732E01037	LIQUIDBEES	LIQUIDBEES	31/01/18	1000.01	1000.01	1000.01
INE724A01017	LKP FIN	31/01/18	121	121
INE341H01023	LKPSEC	31/01/18	22.95	22.95
INE715Q01011	LLFICL	31/01/18	17.55	17.55
INE281B01032	LLOYDS MET E	31/01/18	18.45	18.45
INE093R01011	LLOYDSTEEL	LSIL	31/01/18	2.47	2.6	2.6
INE862A01015	LML LTD.	LML	31/01/18	9.18	9.3	9.3
INE498L01015	LNT FH	L&TFH	31/01/18	177.6	177.65	177.65
INE397H01017	LOKESH MACH	LOKESHMACH	31/01/18	70.5	70.75	70.75
INE696E01019	LONGVIEW TEA	31/01/18	29.75	29.75
INE846D01012	LORDS CHLORO	31/01/18	62.55	62.55
INE026D01011	LOTUS CHOC	31/01/18	53.9	53.9
INE597L01014	LOVABLE	LOVABLE	31/01/18	229.5	229.55	229.55
INF109KB10T8	LOWVOLIWIN	31/01/18	84.2	84.2
INE970D01010	LOY.TEX MILL	31/01/18	697	697
INE876S01017	LOYAL	31/01/18	64.25	64.25
INE214T01019	LTI	LTI	31/01/18	1370	1371.55	1371.55
INE010V01017	LTTS	LTTS	31/01/18	1287	1289	1289
INE983C01015	LUDOLOW JUTE	31/01/18	106.65	106.65
INE162B01018	LUMAX IND	LUMAXIND	31/01/18	1910.65	1930	1930
INE872H01019	LUMAX TECH	LUMAXTECH	31/01/18	771	760.2	771
INE326A01037	LUPIN LTD.	LUPIN	31/01/18	903	901.7	903
INE150G01020	LUXIND	LUXIND	31/01/18	1746.95	1750	1750
INE281M01013	LWS KNITWEAR	30/01/18	13.3	13.3
INE933A01014	LYKA LABS	LYKALABS	31/01/18	66.25	67.6	67.6
INE624M01014	LYKISLTD	31/01/18	43	43
INE732D01014	LYNX MACH.	31/01/18	39.6	39.6
INE142K01011	LYPSA GEMS	LYPSAGEMS	31/01/18	37.9	36.85	37.9
INE774D01024	M&M FINANSER	M&MFIN	31/01/18	475	475	475
INE377D01018	M.B.PARIKH	30/01/18	9.05	9.05
INE227C01017	M.M.FORGINGS	MMFL	31/01/18	1099.45	1110	1110
INE159E01026	M.M.RUBBER	31/01/18	54	54
INE468C01017	M.P.AGRO IND	30/01/18	6	6
INF247L01023	M100	M100	31/01/18	23.05	23.4	23.4
INF247L01536	M50 ETF	M50	31/01/18	106.95	106	106.95
INE215I01019	MAANALU	MAANALU	31/01/18	158	158	158
INE435D01014	MAC CHARLES	29/01/18	425	425
INE082B01018	MACHINO PLAS	31/01/18	248.4	248.4
INE307N01014	MACRO INTER.	23/01/18	11.85	11.85
INE925C01016	MADHAV MARB.	MADHAV	31/01/18	63.8	65.3	65.3
INE378D01032	MADHUCON PRJ	MADHUCON	31/01/18	32.45	32.7	32.7
INE110C01015	MADHUR IND	31/01/18	13.51	13.51
INE469C01023	MADHUS.IND.	30/01/18	21.9	21.9
INE414A01015	MADRASFERT	MADRASFERT	31/01/18	47.15	47.25	47.25
INE318N01011	MAESTROS ELE	30/01/18	30.75	30.75
INE270B01027	MAFATLAL IND	31/01/18	324	324
INE347W01011	MAGADHSUGAR	MAGADSUGAR	31/01/18	151.9	151	151.9
INE511C01022	MAGMA FIN	MAGMA	31/01/18	164	165	165
INE437D01010	MAGNA ELECTR	31/01/18	221.95	221.95
INE387I01016	MAGNUM VENT	MAGNUM	31/01/18	13.47	13.15	13.47
INE101A01026	MAH & MAH	M&M	31/01/18	770	771.15	771.15
INE998I01010	MAH HOLIDAY	MHRIL	31/01/18	353	354	354
INE843B01013	MAH.RAS.APEX	31/01/18	159.7	159.7
INE288A01013	MAH.SCOOTER	MAHSCOOTER	31/01/18	2709	2700.05	2709
INE271B01025	MAH.SEAMLESS	MAHSEAMLES	31/01/18	548.05	518.55	548.05
INE272E01027	MAHA CORP	31/01/18	0.29	0.29
INE451L01014	MAHA STEEL	MAHASTEEL	31/01/18	109.7	110.3	110.3
INE112D01035	MAHA.RUBTECH	31/01/18	54.4	54.4
INE153A01019	MAHA.TELE	MTNL	31/01/18	25.9	25.85	25.9
INE734D01010	MAHAAN FOODS	31/01/18	19.3	19.3
INE007G01014	MAHASAGAR TR	29/01/18	5.65	5.65
INE987M01023	MAHAVIRIND	31/01/18	1.82	1.82
INE263W01010	MAHESHWARI	31/01/18	175.4	175.4
INE536H01010	MAHINDCIE	MAHINDCIE	31/01/18	230.25	230.7	230.7
INE813A01018	MAHINDRALIFE	MAHLIFE	31/01/18	510	505	510
INE766P01016	MAHLOG	MAHLOG	31/01/18	478.5	486	486
INE683C01011	MAITHAN ALL	MAITHANALL	31/01/18	905	905.6	905.6
INE201B01022	MAJESTIC AUT	31/01/18	198.2	198.2
INE987A01010	MAKERS LAB.	31/01/18	96	96
INE389C01015	MALLCOM	31/01/18	324	324
INE383H01017	MALU PAPER	MALUPAPER	31/01/18	42.8	43.75	43.75
INE272B01015	MALWA COTTON	29/01/18	5.05	5.05
INE584F01014	MAN DRUGORG	MANGALAM	31/01/18	181	183.5	183.5
INE993A01026	MAN IND.(I)	MANINDS	31/01/18	132.35	131.95	132.35
INE949H01023	MAN INFRA	MANINFRA	31/01/18	65.8	65.8	65.8
INE015D01022	MANAKSIA LTD	MANAKSIA	31/01/18	68.8	69.1	69.1
INE824Q01011	MANAKSTELTD	MANAKSTEEL	31/01/18	40.95	40.5	40.95
INE201A01024	MANALI PETRO	MANALIPETC	31/01/18	37.1	37.2	37.2
INE522D01027	MANAP FIN	MANAPPURAM	31/01/18	114.95	114.85	114.95
INE800W01019	MANAS	30/01/18	370	370
INE104Y01012	MANAV	29/01/18	19.1	19.1
INE545L01021	MANCREDIT	31/01/18	4.12	4.12
INE087J01010	MANDHANA	MANDHANA	31/01/18	7.78	7.8	7.8
INE347A01017	MANGALAM CEM	MANGLMCEM	31/01/18	423.25	424.7	424.7
INE717C01025	MANGALAM IND	31/01/18	1.7	1.7
INE805B01012	MANGALAM TIM	MANGTIMBER	31/01/18	36.5	35.2	36.5
INE558B01017	MANGLR.CHEM	MANGCHEFER	31/01/18	74.55	74.35	74.55
INE784W01015	MANOMAY	31/01/18	50.65	50.65
INE370D01013	MANORG	31/01/18	209.4	209.4
INE122R01018	MANPASAND	MANPASAND	31/01/18	393.6	392	393.6
INE094E01017	MANSI FINANC	31/01/18	36.45	36.45
INE867A01022	MANUGRAPH IN	MANUGRAPH	31/01/18	52	53.9	53.9
INE882A01013	MARAL OVERS	MARALOVER	31/01/18	42.2	42.4	42.4
INE182D01012	MARATHON NEX	MARATHON	31/01/18	575	576.8	576.8
INE277E01026	MARDIA SAMYG	31/01/18	2.67	2.67
INE941E01019	MARG LTD	31/01/18	22.4	22.4
INE942E01017	MARG PRO IN	29/01/18	12	12
INE680B01019	MARGO FIN	31/01/18	16.5	16.5
INE196A01026	MARICOLTD	MARICO	31/01/18	318.7	315.35	318.7
INE944C01017	MARKET CREAT	29/01/18	5.9	5.9
INE750C01026	MARKSANS	MARKSANS	31/01/18	42.15	42.2	42.2
INE415B01036	MARSONS	31/01/18	5.88	5.88
INE199D01016	MARTIN BURN	31/01/18	44.7	44.7
INE392G01010	MARUTI INFRA	31/01/18	31.9	31.9
INE585B01010	MARUTISUZUK	MARUTI	31/01/18	9584	9585	9585
INE348L01012	MASFIN	MASFIN	31/01/18	640	642	642
INE759A01021	MASTEK LTD	MASTEK	31/01/18	492.45	493.3	493.3
INE677D01011	MASTER TRUST	31/01/18	113	113
INE963B01019	MATHEW EASOW	25/01/18	17.1	17.1
INE190E01021	MATRA REALT	30/01/18	0.5	0.5
INE866R01028	MATRIMONY	MATRIMONY	31/01/18	929.95	934.95	934.95
INE636A01039	MAWANA SUGAR	MAWANASUG	31/01/18	71.45	71.7	71.7
INE393F01010	MAXHEIGHTS	31/01/18	54	54
INE161B01036	MAXIMAA SYST	31/01/18	8.9	8.9
INE544W01013	MAXIMUS	30/01/18	40	40
INE153U01017	MAXINDIA	MAXINDIA	31/01/18	114.8	115.2	115.2
INE154U01015	MAXVIL	MAXVIL	31/01/18	83.25	83.35	83.35
INE799E01011	MAYUR LEATHR	31/01/18	21.95	21.95
INE040D01038	MAYUR UNIQ.	MAYURUNIQ	31/01/18	503	504.95	504.95
INE885E01034	MAZDA LTD	MAZDA	31/01/18	458	456	458
INE900L01010	MBAPL	31/01/18	50	50
INE912H01013	MBL INFRA	MBLINFRA	31/01/18	24.8	24.9	24.9
INE836H01014	MCD HOLDING	MCDHOLDING	31/01/18	45.45	42.35	45.45
INE813V01014	MCL	24/01/18	278	278
INE942G01012	MCLEOD RUSSE	MCLEODRUSS	31/01/18	176	175.75	176
INE748A01016	MCNALLYB	MBECL	31/01/18	61.45	61.85	61.85
INE745G01035	MCX LTD	MCX	31/01/18	787.75	788	788
INE442D01010	MEDI CAPS	31/01/18	30.7	30.7
INE200D01020	MEDIA MATRIX	31/01/18	6.2	6.2
INE646B01010	MEDICAMEN BI	31/01/18	714.7	714.7
INE343X01018	MEERA	31/01/18	336.05	336.05
INE188C01011	MEFCOM AGRO	31/01/18	4.74	4.74
INE186C01015	MEFCOM CAPIT	31/01/18	23.4	23.4
INE804B01023	MEGA CORPN.	31/01/18	1.23	1.23
INE933B01012	MEGASOFT LTD	MEGASOFT	31/01/18	14.79	14.7	14.79
INE974H01013	MEGHMANI	MEGH	31/01/18	108.5	108.5	108.5
INE218B01018	MEGLON	29/01/18	14.21	14.21
INE756R01013	MEGRISOFT	29/01/18	15.9	15.9
INE062Y01012	MEHAI	23/01/18	80	80
INE239B01014	MEHTA HOUSIN	31/01/18	9.11	9.11
INE240B01012	MEHTA I.FIN	25/01/18	13.94	13.94
INE241B01010	MEHTA SECUR.	23/01/18	8.23	8.23
INE242Q01016	MEL	31/01/18	12.95	12.95
INE817A01019	MELSTAR INFO	MELSTAR	31/01/18	3.69	4.25	4.25
INE071D01033	MENON BEAR.	MENONBE	31/01/18	117	117	117
INE650G01029	MENON PISTON	31/01/18	32.45	32.45
INE776I01010	MEP	MEP	31/01/18	91.9	91.95	91.95
INE689O01013	MERCANTILE	29/01/18	12.85	12.85
INE934B01028	MERCATOR	MERCATOR	31/01/18	40.95	40.95	40.95
INE199A01012	MERCK LTD	MERCK	31/01/18	1500	1492.45	1500
INE947G01011	MERCURYLAB	31/01/18	489	489
INE170N01016	MESCON	31/01/18	51.15	51.15
INE161E01014	METAL COATIN	31/01/18	40.95	40.95
INE425A01011	METALFORGE	METALFORGE	31/01/18	33.95	33	33.95
INE592I01029	METKORE	METKORE	31/01/18	3.55	3.6	3.6
INE085D01033	METROGLOBL	31/01/18	94.25	94.25
INE244C01020	MFL INDIA	31/01/18	0.23	0.23
INE180A01020	MFSL	MFSL	31/01/18	538	538.85	538.85
INE002S01010	MGL	MGL	31/01/18	1030	1026.75	1030
INE957U01011	MHEL	30/01/18	22.5	22.5
INE287C01029	MIC ELECTRON	MIC	31/01/18	9	9.05	9.05
INE401C01018	MID INDIA IN	24/01/18	0.59	0.59
INF109KB1XT3	MIDCAPIWIN	MIDCAPIWIN	31/01/18	76	76.25	76.25
INE747B01016	MID-DAY MULT	NEXTMEDIA	31/01/18	17.65	17.6	17.65
INE621I01018	MIENT	31/01/18	46	46
INE151H01018	MILE GLOBAL	25/01/18	12.42	12.42
INE588G01013	MILKFOOD	31/01/18	373.9	373.9
INE570N01025	MILLENNIUM	29/01/18	0.79	0.79
INE376Y01016	MILTON	31/01/18	25	25
INE952C01028	MINAXI TEXT.	31/01/18	1.52	1.52
INE405E01023	MINDA IND	MINDAIND	31/01/18	1248.55	1249.45	1249.45
INE842C01021	MINDACORP	MINDACORP	31/01/18	204	205	205
INE110B01017	MINDTECK (I)	MINDTECK	31/01/18	77.9	78	78
INE018I01017	MINDTREE LTD	MINDTREE	31/01/18	778.5	779.15	779.15
INE123F01029	MINERAL&METL	MMTC	31/01/18	61.9	61.95	61.95
INE281E01010	MINI DIAMOND	31/01/18	10.38	10.38
INE831A01028	MIRC ELECT	MIRCELECTR	31/01/18	54.05	54	54.05
INE771A01026	MIRZA INTER	MIRZAINT	31/01/18	137.5	137.3	137.5
INE540S01019	MISHKA	31/01/18	25	25
INE844D01017	MITSHI	30/01/18	11.02	11.02
INE317V01016	MITSU	25/01/18	171.1	171.1
INE898S01029	MJCO	MAJESCO	31/01/18	569.65	568.8	569.65
INE265N01030	MKEL	31/01/18	2.5	2.5
INE227F01010	MKEXIM	31/01/18	10	10
INE964W01013	MKPL	31/01/18	95	95
INE859Q01017	MNKALCOLTD	MANAKALUCO	31/01/18	13.67	13.65	13.67
INE830Q01018	MNKCMILTD	MANAKCOAT	31/01/18	19.7	18.95	19.7
INE380D01012	MODELLA WOOL	30/01/18	4.62	4.62
INE617B01011	MODERN DAIRI	31/01/18	10.24	10.24
INE251D01023	MODERN INDIA	31/01/18	49.2	49.2
INE370A01019	MODERN SHARE	30/01/18	19.95	19.95
INE001F01019	MODERN STEEL	31/01/18	18.5	18.5
INE072D01015	MODEX INT	31/01/18	42.15	42.15
INE832A01018	MODI RUBBER	31/01/18	110	110
INE537F01012	MODINATURAL	31/01/18	134.9	134.9
INE170C01019	MODIPON	31/01/18	35	35
INE737D01021	MODISON MET.	31/01/18	78	78
INE954E01012	MOHIT INDUS.	MOHITIND	31/01/18	40.1	40	40.1
INE388C01017	MOHIT PAPER	31/01/18	14.96	14.96
INE154B01015	MOHITE	31/01/18	16.45	16.45
INE313D01013	MOHOTAIND	MOHOTAIND	31/01/18	402.95	404.7	404.7
INE490G01020	MOIL LTD	MOIL	31/01/18	245.95	246.05	246.05
INE514Y01012	MOKSH	31/01/18	44.25	44.25
INE835B01035	MOLD-TEK TEC	MOLDTECH	31/01/18	70.25	72.4	72.4
INE893J01029	MOLDTKPACK	MOLDTKPAC	31/01/18	353.6	359.75	359.75
INE903D01011	MONARCH	31/01/18	85	85
INE407E01029	MONNET IND.	31/01/18	9.35	9.35
INE743C01013	MONNETISPA	MONNETISPA	31/01/18	29.85	29.85	29.85
INE493H01014	MONNETPRO	31/01/18	15.5	15.5
INE811D01024	MONOTYPE IND	31/01/18	3.85	3.85
INE274B01011	MONSANTO (I)	MONSANTO	31/01/18	2592.25	2594.35	2594.35
INE950M01013	MONTECARLO	MONTECARLO	31/01/18	610	607.9	610
INE153K01018	MOONGIPA CAP	23/01/18	10	10
INE161G01027	MORARJETEX	MORARJEE	31/01/18	56.5	55.5	56.5
INE367A01015	MORARKA FIN.	30/01/18	35.1	35.1
INE083A01026	MOREPEN LAB.	MOREPENLAB	31/01/18	36.2	36.2	36.2
INE599F01012	MORGAN CRU	31/01/18	1010	1010
INE935B01025	MOSCHIP SEMI	31/01/18	38.5	38.5
INE739A01015	MOSER BEAR	MOSERBAER	31/01/18	5.05	5	5.05
INE775A01035	MOTHERSON SS	MOTHERSUMI	31/01/18	367.45	367.55	367.55
INE338I01027	MOTILALOFS	MOTILALOFS	31/01/18	1295	1293	1295
INE861B01015	MOTOR&GEN.FI	MOTOGENFIN	31/01/18	38.8	39.35	39.35
INE356A01018	MPHASIS LTD	MPHASIS	31/01/18	910.95	912	912
INE844C01027	MPIL CORP L	31/01/18	212.65	212.65
INE343A01016	MPL	31/01/18	20.8	20.8
INE943D01017	MPS LTD	MPSLTD	31/01/18	591.55	593.8	593.8
INE105Y01019	MPTODAY	31/01/18	145	145
INE333Y01017	MRCEXIM	31/01/18	7.3	7.3
INE883A01011	MRF LTD.	MRF	31/01/18	70610.8	68798.75	70610.8
INE398B01018	MRO-TEK	MRO-TEK	31/01/18	29.15	30	30
INE103A01014	MRPL	MRPL	31/01/18	130	130	130
INE196R01012	MRSS	31/01/18	300	300
INE829S01016	MSL	31/01/18	120	120
INE752G01015	MSP STEEL	MSPL	31/01/18	25.6	26	26
INE331L01026	MSR INDIA	31/01/18	39.55	39.55
INE472M01018	MT EDUCARE	MTEDUCARE	31/01/18	56.9	57	57
INE022B01014	MUKAND ENGG.	MUKANDENGG	31/01/18	51.55	51.65	51.65
INE304A01026	MUKAND LTD.	MUKANDLTD	31/01/18	90	86.9	90
INE596B01017	MUKESH BABU	31/01/18	92.85	92.85
INE160O01031	MUKTA	31/01/18	40.1	40.1
INE374B01019	MUKTA ARTS	MUKTAARTS	31/01/18	89.25	89.3	89.3
INE150D01019	MUL	31/01/18	170.9	170.9
INE003F01015	MULLER & PHI	29/01/18	77	77
INE678F01014	MULTIBASE I	31/01/18	668.95	668.95
INE672B01032	MUNAUTO	MUNJALAU	31/01/18	86	86	86
INE577A01027	MUNJAL SHOWA	MUNJALSHOW	31/01/18	278.5	277.6	278.5
INE692B01014	MURD.CERAM	MURUDCERA	31/01/18	48	48.1	48.1
INE296G01013	MUTHOOT CAP	MUTHOOTCAP	31/01/18	759	759.9	759.9
INE414G01012	MUTHOOT FIN	MUTHOOTFIN	31/01/18	422.55	422	422.55
INE744I01034	MVL LIMITED	MVL	31/01/18	0.5	0.55	0.55
INE741A01011	MYS PETRO	31/01/18	145	145
INE732C01016	N C L IND.	NCLIND	31/01/18	276.4	276.75	276.75
INE542C01019	N K INDUST.	NKIND	31/01/18	52.2	49.85	52.2
INE825C01018	N.G.IND.LTD.	31/01/18	83.55	83.55
INE740D01017	N.R.AGARWAL	NRAIL	31/01/18	499.9	502.95	502.95
INF247L01031	N100	N100	31/01/18	524	514.99	524
INE295D01020	NACLIND	NACLIND	31/01/18	55.75	55.95	55.95
INE793H01017	NAGAR.AGRITE	31/01/18	8.8	8.8
INE454M01024	NAGARFERT	NAGAFERT	31/01/18	23.15	23.4	23.4
INE099E01016	NAGPUR POWER	31/01/18	46.35	46.35
INE123B01028	NAGREEKA EXP	NAGREEKEXP	31/01/18	38	39.7	39.7
INE245I01016	NAGREKA CAP	NAGREEKCAP	31/01/18	43.5	41.8	43.5
INE049I01012	NAHAR CAP	NAHARCAP	31/01/18	176.95	176.9	176.95
INE289A01011	NAHAR INDUST	NAHARINDUS	31/01/18	103.85	104.65	104.65
INE308A01027	NAHAR POLY	NAHARPOLY	31/01/18	77.4	77.95	77.95
INE290A01027	NAHAR SPG.	NAHARSPING	31/01/18	119.6	119.95	119.95
INE559B01023	NAKODA	NAKODA	31/01/18	0.48	0.5	0.5
INE606C01012	NALIN LEASE	31/01/18	25.4	25.4
INE023A01030	NALWA SONS	NSIL	31/01/18	1329	1348	1348
INE792G01011	NAM SEC	31/01/18	30.2	30.2
INE696V01013	NANDANI	31/01/18	103.2	103.2
INE223R01014	NAPL	31/01/18	97.5	97.5
INE715T01015	NARAYANI	31/01/18	53	53
INE540C01021	NARBADA	31/01/18	20.05	20.05
INE603F01012	NARENDRA PRO	29/01/18	11	11
INE869A01010	NARMADA GEL	31/01/18	161.35	161.35
INE896D01017	NAT PLASTIC	31/01/18	42.4	42.4
INE088B01015	NAT STL AGRO	NATNLSTEEL	31/01/18	42.4	43	43
INE139A01034	NAT.ALUM	NATIONALUM	31/01/18	77.6	77.75	77.75
INE585A01020	NAT.PEROXIDE	31/01/18	2144	2144
INE233D01013	NAT.PLASTIC	31/01/18	66.4	66.4
INE987B01026	NATCO PHARM	NATCOPHARM	31/01/18	963	956.35	963
INE174S01017	NATECO	31/01/18	89.4	89.4
INE643C01015	NATFIT	31/01/18	235.95	235.95
INE448G01010	NATH BIOGEN	NATHBIOGEN	31/01/18	536.95	538.5	538.5
INE776A01025	NATH PULP	31/01/18	46.9	46.9
INE296D01010	NATI. OXYGEN	31/01/18	45	45
INE870D01012	NATIONAL FER	NFL	31/01/18	73.65	73.9	73.9
INE166R01015	NATIONAL STD	23/01/18	21.9	21.9
INE444D01016	NATRAJ PROTE	31/01/18	39.3	39.3
INE487B01019	NATURA HUE C	30/01/18	4.37	4.37
INE936B01015	NATURAL CAPS	31/01/18	142.8	142.8
INE725A01022	NAV BHAR VEN	NBVENTURES	31/01/18	161.85	162.4	162.4
INE048G01026	NAVIN FLUORI	NAVINFLUOR	31/01/18	819.5	820	820
INE268H01010	NAVKAR BUILD	31/01/18	18.7	18.7
INE278M01019	NAVKARCORP	NAVKARCORP	31/01/18	185.5	185.5	185.5
INE365G01016	NAVKETAN	31/01/18	0.85	0.85
INE060A01024	NAVNETEDUL	NAVNETEDUL	31/01/18	148	148	148
INE095N01023	NBCC	NBCC	31/01/18	229.5	229.6	229.6
INE365I01020	NBIFIN	31/01/18	1681	1681
INE868B01028	NCC	NCC	31/01/18	126.75	126.85	126.85
INE768B01012	NCC FINANCE	31/01/18	1.21	1.21
INE132F01020	NCL RESEARCH	31/01/18	1.7	1.7
INE756C01015	NDGL	31/01/18	1649.25	1649.25
INE875G01030	NDL	NDL	31/01/18	148.3	146.55	148.3
INE155G01029	NDTV	NDTV	31/01/18	45.8	45.75	45.8
INE553C01016	NECC LTD	NECCLTD	31/01/18	29.5	29.45	29.5
INE023H01027	NECTAR LIFE	NECLIFE	31/01/18	33.5	33.55	33.55
INE605D01012	NEELAMALAI	30/01/18	1550	1550
INE894J01019	NEERAJ	24/01/18	16.1	16.1
INE874D01022	NEHA INTER.	31/01/18	8.19	8.19
INE555X01017	NEL	31/01/18	9.5	9.5
INE189I01024	NELCAST	NELCAST	31/01/18	88.2	87.95	88.2
INE045B01015	NELCO LTD.	NELCO	31/01/18	124.2	124.45	124.45
INE851C01014	NEOCORP INTE	31/01/18	3.38	3.38
INE552E01014	NEOGEM INDIA	30/01/18	5.42	5.42
INE216I01017	NEOINFRA	30/01/18	38.3	38.3
INE317F01035	NESCO LTD	NESCO	31/01/18	614	617.5	617.5
INE239A01016	NESTLE (I)	NESTLEIND	31/01/18	7505.85	7514	7514
INE553E01012	NET4	29/01/18	1.75	1.75
INE027D01019	NETTLINX LTD	31/01/18	92.5	92.5
INE738A01017	NETVISTA INF	31/01/18	2.87	2.87
INE010C01025	NETWORK LTD.	31/01/18	4.55	4.55
INE794A01010	NEULAND LAB.	NEULANDLAB	31/01/18	844.4	843.6	844.4
INE619B01017	NEWGEN	NEWGEN	31/01/18	258.15	258	258.15
INE835U01019	NEWLIGHT	31/01/18	23.2	23.2
INE217Q01018	NFIL	31/01/18	14.59	14.59
INE887E01022	NGL FINE CHM	31/01/18	445	445
INE410P01011	NH	NH	31/01/18	289.2	288	289.2
INE141C01028	NHCFOODS	31/01/18	15.1	15.1
INE848E01016	NHPC	NHPC	31/01/18	29.95	30	30
INE470Y01017	NIACL	NIACL	31/01/18	636.85	639	639
INE653C01022	NICCO PARKS	31/01/18	42	42
INE276H01013	NIDHI GRANIT	25/01/18	17.3	17.3
INE666Q01016	NIDL	30/01/18	49.55	49.55
INF109KA1962	NIF100IWIN	NIF100IWIN	31/01/18	119.69	122	122
INF732E01011	NIFTY BEES	NIFTYBEES	31/01/18	1138.7	1138.5	1138.7
INF754K01EK3	NIFTYEES	31/01/18	12350	12350
INF109K012R6	NIFTYIWIN	NIFTYIWIN	31/01/18	113.41	114	114
INE876E01033	NIHAR INFO	31/01/18	14.5	14.5
INE161A01038	NIIT LTD.	NIITLTD	31/01/18	107	106.4	107
INE591G01017	NIITTECH	NIITTECH	31/01/18	866.65	868	868
INE926C01014	NIKHIL ADHSV	31/01/18	226.5	226.5
INE937C01029	NILA INFRA.	NILAINFRA	31/01/18	23.25	23.2	23.25
INE416N01013	NILACHAL REF	31/01/18	33.1	33.1
INE445D01013	NILE LTD.	31/01/18	930.9	930.9
INE310A01015	NILKAMAL L	NILKAMAL	31/01/18	1851.9	1850	1851.9
INE470M01020	NIMBUS IND.	30/01/18	4.5	4.5
INE395U01014	NINSYS	31/01/18	19.5	19.5
INE567A01010	NIPPOBATRY	NIPPOBATRY	31/01/18	883.55	880.1	883.55
INE368I01016	NIRAJ CEMENT	31/01/18	31.7	31.7
INE910A01012	NIRLON	31/01/18	215.95	215.95
INE858F01012	NITCO TILES	NITCO	31/01/18	134	134	134
INE639K01016	NITESH EST	NITESHEST	31/01/18	16.1	16.05	16.1
INE489H01020	NITIN FIRE	NITINFIRE	31/01/18	6.35	6.4	6.4
INE861H01012	NITINCAST	31/01/18	180	180
INE229H01012	NITINSPINNER	NITINSPIN	31/01/18	122.6	122.35	122.6
INE439T01012	NITIRAJ	31/01/18	77	77
INE265B01019	NITTA GELA	31/01/18	239.8	239.8
INE480D01010	NIYOGIN	31/01/18	90.05	90.05
INE589A01014	NLCINDIA	NLCINDIA	31/01/18	106	104.8	106
INE584A01023	NMDC LTD	NMDC	31/01/18	144.4	144.6	144.6
INE203Q01026	NOBPOL	31/01/18	0.45	0.45
INE163A01018	NOCIL LTD	NOCIL	31/01/18	211.3	212	212
INE781B01015	NOIDA-TOLL B	NOIDATOLL	31/01/18	14.72	14.8	14.8
INE369C01017	NORBTEAEXP	31/01/18	7.45	7.45
INE453M01018	NORL	NAGAROIL	31/01/18	4.4	4.35	4.4
INE317B01034	NOUVEAU	25/01/18	14.37	14.37
INE608C01026	NOVA IRON&ST	31/01/18	8.8	8.8
INE900O01014	NOVAPUBLIC	25/01/18	29.45	29.45
INE234A01025	NOVARTIS	31/01/18	649.95	649.95
INE446D01011	NPR FINANCE	31/01/18	40	40
INE605F01017	NR INTERNA	25/01/18	5.76	5.76
INE349A01021	NRB BEARINGS	NRBBEARING	31/01/18	166.2	165.9	166.2
INE047O01014	NRB IND BEA	NIBL	31/01/18	29.15	29	29.15
INE920C01017	NTC INDUST	31/01/18	49.7	49.7
INE333I01036	NTL	NTL	31/01/18	4.55	4.5	4.55
INE733E01010	NTPC LTD	NTPC	31/01/18	170.95	170.95	170.95
INE870H01013	NTWK MED INV	NETWORK18	31/01/18	57.15	57.2	57.2
INE096B01018	NUCLE.SOFT E	NUCLEUS	31/01/18	456.15	456.9	456.9
INE960H01012	NUTECH GLOBA	31/01/18	10	10
INE318J01027	NUTEK INDIA	NUTEK	31/01/18	1.27	1.3	1.3
INE230G01020	NUTRA	31/01/18	37.9	37.9
INF109KB1WY5	NV20IWIN	NV20IWIN	31/01/18	51.2	51.2
INE812K01027	NYSSACORP	30/01/18	1.43	1.43
INE189Q01019	OASIS	31/01/18	81	81
INE876A01015	OASIS SECUR.	31/01/18	35.85	35.85
INE093I01010	OBEROI REAL	OBEROIRLTY	31/01/18	547.95	540.95	547.95
INE732P01018	OBI LTD	31/01/18	112.25	112.25
INE049J01010	OCEAN AGRO	31/01/18	21.65	21.65
INE711V01010	OCEANIC	31/01/18	145.4	145.4
INE290B01025	OCL INDIA L	OCL	31/01/18	1393.55	1388.6	1393.55
INE196J01019	OCL IRON&ST	OISL	31/01/18	4.41	4.35	4.41
INE814L01013	OCTAVE	31/01/18	1.83	1.83
INE839E01023	ODYSSEY CORP	31/01/18	2.54	2.54
INE213B01019	ODYSSEY TECH	31/01/18	47.9	47.9
INE742R01013	OFSTECH	30/01/18	19	19
INE591A01010	OIL COUNTRY	OILCOUNTUB	31/01/18	52.55	52.5	52.55
INE274J01014	OIL INDIA	OIL	31/01/18	364.95	364.95	364.95
INE125F01024	OIVL	29/01/18	18.35	18.35
INE870B01016	OK PLAY (I)	31/01/18	122.8	122.8
INE482O01021	OLYMPIA IND.	31/01/18	208.7	208.7
INE550L01013	OLYMPIC	31/01/18	10.1	10.1
INE286E01019	OLYMPIC OIL	31/01/18	172.95	172.95
INE239D01028	OM MET INFRA	OMMETALS	31/01/18	68.9	68.9	68.9
INE378P01028	OMANSH	31/01/18	2.03	2.03
INE090B01011	OMAX AUTOS.	OMAXAUTO	31/01/18	197.95	198.4	198.4
INE800H01010	OMAXE LTD	OMAXE	31/01/18	230.4	230.25	230.4
INE338Y01016	OMFURN	30/01/18	23	23
INE474L01016	OMKAR SPC	OMKARCHEM	31/01/18	74.9	74.5	74.9
INE369B01019	OMNI AX’S SO	30/01/18	1.71	1.71
INE814D01010	OMNITEX IND.	30/01/18	17.85	17.85
INE912L01015	ONELIFE CAP	ONELIFECAP	31/01/18	27.9	28	28
INE840Y01011	ONEPOINT	31/01/18	93.45	93.45
INE213A01029	ONGC CORPN	ONGC	31/01/18	204.55	204.6	204.6
INE809I01019	ONMOBILE	ONMOBILE	31/01/18	56.3	56.3	56.3
INE229A01017	ONWARD TECHN	ONWARDTEC	31/01/18	109.8	105.45	109.8
INE860E01011	OONE	31/01/18	2.11	2.11
INE118Q01018	OPCHAINS	31/01/18	27	27
INE350C01017	OPTIEMUS	OPTIEMUS	31/01/18	272	268.4	272
INE031G01014	OPTIFIN	31/01/18	24.35	24.35
INE808B01016	OPTO CIRCUIT	OPTOCIRCUI	31/01/18	11.2	11.15	11.2
INE881D01027	ORACLE FIN	OFSS	31/01/18	4220	4200	4220
INE231G01010	ORBIT EXPORT	ORBTEXP	31/01/18	160	159.95	160
INE628H01015	ORBITCO	ORBITCORP	29/01/18	2	1.75	2
INE191A01019	ORCHIDPHAR	ORCHIDPHAR	31/01/18	18.2	17.95	18.2
INE412E01011	ORGANIC COAT	31/01/18	15.7	15.7
INE730A01022	ORICON ENT	ORICONENT	31/01/18	64.35	64.45	64.45
INE569C01020	ORIENT ABRAS	ORIENTABRA	31/01/18	49.35	49.5	49.5
INE247F01018	ORIENT BEVER	31/01/18	111.15	111.15
INE876N01018	ORIENT CEM	ORIENTCEM	31/01/18	152	152.3	152.3
INE750A01020	ORIENT HOTEL	ORIENTHOT	31/01/18	57	57.8	57.8
INE592A01026	ORIENT PAPER	ORIENTPPR	31/01/18	48.85	48.95	48.95
INE609C01024	ORIENT PRESS	ORIENTLTD	31/01/18	209.55	209.8	209.8
INE743M01012	ORIENT REF	ORIENTREF	31/01/18	169.85	172	172
INE681D01013	ORIENT TRADE	31/01/18	4.28	4.28
INE321D01016	ORIENT.CARB.	OCCL	31/01/18	1274	1256.65	1274
INE998H01012	ORIENTAL	ORIENTALTL	31/01/18	16.8	16.45	16.8
INE457G01011	ORIENTAL VEN	31/01/18	510	510
INE607D01018	ORIENTBELL	ORIENTBELL	31/01/18	347.25	348.4	348.4
INE141A01014	ORINTAL BANK	ORIENTBANK	31/01/18	116.9	116.7	116.9
INE725E01024	ORISSA MINE	ORISSAMINE	31/01/18	1877	1875	1877
INE849L01019	ORTEL	ORTEL	31/01/18	34	33.6	34
INE749B01012	ORTINLAABS	ORTINLABSS	31/01/18	21.75	21.85	21.85
INE473F01010	OSCAR GLOBAL	29/01/18	3.05	3.05
INE221D01018	OSCAR INV.	31/01/18	212	212
INE142A01012	OSWAL AGRO.	31/01/18	15.45	15.45
INE670H01017	OSWAL YARNS	25/01/18	6.2	6.2
INE910B01010	OTCO INTERN.	31/01/18	49.6	49.6
INE670O01013	OVERSEAS SYN	31/01/18	8.2	8.2
INE812S01012	OVOBEL FOODS	30/01/18	18.55	18.55
INE365S01011	OYEEEE	29/01/18	22.32	22.32
INE583K01016	OZONEWORLD	31/01/18	29.25	29.25
INE078D01012	P.G.FOILS	31/01/18	206	206
INE807H01015	P.G.IND.LTD.	29/01/18	28.75	28.75
INE160F01013	P.H.CAPITAL	29/01/18	26.5	26.5
INE293E01023	P.POLYSAC(NR	24/01/18	74	74
INE883C01025	PACIFIC IND.	31/01/18	152.8	152.8
INE494K01024	PACT	31/01/18	3.9	3.9
INE743D01011	PADMAIND	31/01/18	76.8	76.8
INE243B01016	PADMALAYA TE	31/01/18	5.7	5.7
INE761H01022	PAGE INDUSTR	PAGEIND	31/01/18	21900	21838.6	21900
INE420C01042	PAISALO	PAISALO	31/01/18	296.2	297.9	297.9
INE471W01019	PALASHSEC	PALASHSECU	31/01/18	76	76	76
INE218G01033	PALRED	PALREDTEC	31/01/18	106	105.9	106
INE969B01016	PALSOFT INFO	25/01/18	11	11
INE795A01017	PANA ENERG	31/01/18	334.5	334.5
INE922B01023	PANACEA BIOT	PANACEABIO	31/01/18	317	317	317
INE895W01019	PANACHE	31/01/18	143.1	143.1
INE516E01019	PANACHE	31/01/18	44	44
INE655P01029	PANAFIC	31/01/18	0.59	0.59
INE305C01029	PANAMA PETRO	PANAMAPET	31/01/18	223.95	222	223.95
INE013E01017	PANASON CAR	31/01/18	710	710
INE798F01010	PANCH.STEEL	31/01/18	58.85	58.85
INE316G01019	PANCHSHEEL O	31/01/18	98.85	98.85
INE198N01017	PANKAJ POLY	31/01/18	50	50
INE698B01011	PANKAJ POLY.	31/01/18	17.85	17.85
INE820M01018	PANKAJPIYUS	30/01/18	55.2	55.2
INE194B01029	PANORAM UNI	PANORAMUNI	31/01/18	11.3	11.4	11.4
INE697V01011	PANSARI	30/01/18	23	23
INE167E01029	PANYAM CEMEN	31/01/18	57.5	57.5
INE275B01026	PAPERPROD	PAPERPROD	31/01/18	324.75	327.4	327.4
INE143I01013	PARA. COSMET	31/01/18	35.8	35.8
INE618H01016	PARAB DRUGS	PARABDRUGS	31/01/18	8.69	8.35	8.69
INE883N01014	PARAGMILK	PARAGMILK	31/01/18	288.95	289.2	289.2
INE015E01012	PARAGON FIN.	31/01/18	28.5	28.5
INE074B01023	PARAMOUNT CO	PARACABLES	31/01/18	13.3	13.2	13.3
INE904D01019	PARENT.DRUGS	PDPL	31/01/18	21.6	21.55	21.6
INE272G01014	PARLE SOFTWR	31/01/18	11	11
INE837C01013	PARNAMI	24/01/18	10.85	10.85
INE383L01019	PARNAXLAB	31/01/18	58.9	58.9
INE290E01011	PARSHARTI IN	31/01/18	5.7	5.7
INE635I01018	PARSHWANA	31/01/18	17.95	17.95
INE561H01026	PARSVNATH	PARSVNATH	31/01/18	24.4	24.6	24.6
INE818B01023	PAS.ACRYLON	31/01/18	26.65	26.65
INE604F01010	PASARI SPIN	23/01/18	2.62	2.62
INE124Y01010	PASHUPATI	31/01/18	75	75
INE909B01020	PASUPATI SPG	31/01/18	26.05	26.05
INE529D01014	PAT INT LOG	PATINTLOG	31/01/18	80	80.35	80.35
INE082C01024	PATEL AIRTEM	31/01/18	187.55	187.55
INE244B01030	PATEL ENGG.	PATELENG	31/01/18	77.4	77.4	77.4
INE637N01014	PATIDAR	31/01/18	9.5	9.5
INE790C01014	PATSPIN INDI	PATSPINLTD	31/01/18	24.95	24.6	24.95
INE111F01016	PAUSHAK LTD	31/01/18	1410	1410
INE260M01017	PAWANSUT	31/01/18	4.97	4.97
INE160H01019	PBA INFRASTR	PBAINFRA	31/01/18	18.75	19.4	19.4
INE501F01018	PBM POLYTEX	31/01/18	94	94
INE785M01013	PC JEWELLER	PCJEWELLER	31/01/18	519.9	516	519.9
INE834B01012	PCS TECH	31/01/18	31.4	31.4
INE865T01018	PDMJEPAPER	PDMJEPAPER	31/01/18	28.1	27.4	28.1
INE111Q01013	PDSMFL	PDSMFL	31/01/18	330	330.15	330.15
INE844A01013	PEARL POLYME	PEARLPOLY	31/01/18	36.65	36	36.65
INE417E01010	PEE CEE COSM	31/01/18	145	145
INE328D01011	PEETI SECURT	31/01/18	7.59	7.59
INE140A01024	PEL	PEL	31/01/18	2785.5	2785.9	2785.9
INE138A01028	PENLAND LTD	PENINLAND	31/01/18	34.9	34.8	34.9
INE932A01024	PENNAR STEEL	PENIND	31/01/18	62.35	62.35	62.35
INE455O01019	PENPEBS	PENPEBS	31/01/18	100	101.95	101.95
INE702E01015	PENTOKEY ORG	31/01/18	24	24
INE925S01012	PERFECT	29/01/18	23	23
INE759I01016	PERFECTPAC	31/01/18	340.9	340.9
INE418E01018	PERM MAGNETS	31/01/18	72.75	72.75
INE262H01013	PERSISTENT	PERSISTENT	31/01/18	800	799.8	800
INE742A01019	PETRON ENGG.	PETRONENGG	31/01/18	134	133.45	134
INE347G01014	PETRONET LNG	PETRONET	31/01/18	260	259.45	260
INE182A01018	PFIZER LTD.	PFIZER	31/01/18	2347.95	2349	2349
INE600F01018	PFL INFOTECH	31/01/18	11.45	11.45
INE457L01011	PG ELECTRO	PGEL	31/01/18	408.95	408.5	408.95
INE940H01014	PGIL	PGIL	31/01/18	129.1	127.7	129.1
INE594W01026	PGL	31/01/18	19.29	19.29
INE486I01016	PHARMASIA	31/01/18	34.35	34.35
INE602A01015	PHIL.CARBON	PHILIPCARB	31/01/18	1294.95	1295	1295
INE245B01011	PHOENIX INT.	31/01/18	16.63	16.63
INE211B01039	PHOENIX MILL	PHOENIXLTD	31/01/18	663.85	665	665
INE977M01024	PHOENIX TN	30/01/18	14.49	14.49
INE107J01016	PHOTON CAP	31/01/18	44.1	44.1
INE813B01016	PHOTOQUIP(I)	31/01/18	23.1	23.1
INE037C01010	PHYTOCHEM I.	31/01/18	75	75
INE603J01030	PI INDUS.LTD	PIIND	31/01/18	911.95	914.8	914.8
INE546C01010	PICCADILY AG	31/01/18	16	16
INE544C01023	PICCADILY SU	31/01/18	7.9	7.9
INE448B01029	PICTURHOUSE	31/01/18	7.35	7.35
INE318A01026	PIDILITE	PIDILITIND	31/01/18	899	898.5	899
INE417C01014	PILANIINVS	PILANIINVS	31/01/18	3026.1	3042	3042
INE600A01035	PILITA	PILITA	31/01/18	16	16	16
INE675G01018	PINCON	PINCON	31/01/18	36	36.05	36.05
INE115R01012	PINCONLIFE	31/01/18	13.85	13.85
INE746D01014	PION INVEST	31/01/18	49.75	49.75
INE889E01010	PIONEER DIS.	PIONDIST	31/01/18	200	201.65	201.65
INE156C01018	PIONEER EMB	PIONEEREMB	31/01/18	41.45	40.9	41.45
INE122J01015	PIRPHYTO	PIRPHYTO	29/01/18	47.45	46.35	47.45
INE450D01021	PITTI LAMIN.	PITTILAM	31/01/18	87.1	87.5	87.5
INE751B01018	PIX TRANS	31/01/18	194	194
INE431F01018	PKTEA	31/01/18	599	599
INE083C01022	PLASTIBLEND	PLASTIBLEN	31/01/18	251.7	242.9	251.7
INE092C01015	PM TELELINN	30/01/18	2.43	2.43
INE793G01035	PMCFIN	31/01/18	0.65	0.65
INE291E01019	PML	31/01/18	4559	4559
INE859A01011	PNB GILTS	PNBGILTS	31/01/18	43.75	43.7	43.75
INE572E01012	PNBHOUSING	PNBHOUSING	31/01/18	1304.85	1304.3	1304.85
INE195J01029	PNCINFRA	PNCINFRA	31/01/18	186.6	188	188
INE332G01032	POCHIRAJU IN	POCHIRAJU	31/01/18	6.48	6.5	6.5
INE888B01018	PODDAR	PODDARHOUS	31/01/18	1188.9	1176.95	1188.9
INE371C01013	PODDAR PIGM.	PODDARMENT	31/01/18	306.1	307	307
INE035S01010	POEL	31/01/18	78.5	78.5
INE637C01025	POKARNA LTD	POKARNA	31/01/18	224.8	222	224.8
INE763A01023	POLARIS	POLARIS	31/01/18	425	424.7	425
INE084C01012	POLO HOTELS	31/01/18	8.77	8.77
INE339F01021	POLSON LTD.	31/01/18	21097.1	21097.1
INE205C01021	POLY MEDICUR	POLYMED	31/01/18	254	255	255
INE752B01024	POLYCHEM	31/01/18	395.2	395.2
INE262C01014	POLYCON INT.	29/01/18	14.4	14.4
INE441D01020	POLYGENTA TE	23/01/18	12.8	12.8
INE323D01020	POLYLINK POL	31/01/18	28.4	28.4
INE809B01014	POLYMECH.MCH	31/01/18	34.1	34.1
INE633B01018	POLYPLEX	POLYPLEX	31/01/18	514	518	518
INE914G01011	POLYSPIN	31/01/18	113	113
INE012F01016	POLYTEX(P)	30/01/18	4.61	4.61
INE063E01046	PONDY OXIDES	31/01/18	643	643
INE838E01017	PONNI SUG(ER	PONNIERODE	31/01/18	179.9	181.05	181.05
INE973X01012	POOJA	31/01/18	61	61
INE147C01017	POOJA ENT	29/01/18	35.25	35.25
INE809E01018	POONA DAL	31/01/18	70.6	70.6
INE370C01015	POPULAR EST	25/01/18	12.05	12.05
INE386I01018	PORWAL AUTO	31/01/18	53.8	53.8
INE134E01011	POWER FINAN	PFC	31/01/18	118.5	118.5	118.5
INE752E01010	POWER GRID	POWERGRID	31/01/18	195.15	195.3	195.3
INE982Q01017	POWERGYM	30/01/18	11.02	11.02
INE211R01019	POWERMECH	POWERMECH	31/01/18	829	830.8	830.8
INE095I01015	PPAP	PPAP	31/01/18	588	590	590
INE689M01017	PQIF	31/01/18	116	116
INE302M01033	PRABHAT	PRABHAT	31/01/18	221.7	221.3	221.7
INE770A01010	PRADEEP MET.	31/01/18	99	99
INE495J01015	PRADIPOVERS	PRADIP	31/01/18	3	2.95	3
INE962B01011	PRAG BOSIMI	31/01/18	3.81	3.81
INE074A01025	PRAJ IND.LTD	PRAJIND	31/01/18	107.95	107.95	107.95
INE505C01016	PRAJAY ENGS.	PRAENG	31/01/18	15.45	15.4	15.45
INE023M01027	PRAKASH CON	PRAKASHCON	31/01/18	7.6	7.4	7.6
INE603A01013	PRAKASH IND.	PRAKASH	31/01/18	219	218.9	219
INE569D01028	PRANAV.SPIN	31/01/18	19.95	19.95
INE308H01022	PRATIBHA IND	PRATIBHA	31/01/18	8.9	9	9
INE530D01012	PRATIKSHA CH	31/01/18	8.75	8.75
INE546Y01022	PRAXIS	PRAXIS	31/01/18	315	315	315
INE484I01029	PRECAM	PRECAM	31/01/18	119.45	119	119.45
INE191C01015	PRECI CONTNR	31/01/18	0.34	0.34
INE143C01024	PRECISION EL	31/01/18	31.8	31.8
INE372C01029	PRECISION WR	PRECWIRE	31/01/18	264	266.5	266.5
INE283A01014	PRECOT	31/01/18	83.7	83.7
INE766A01018	PREM.AU.ELEC	PAEL	30/01/18	8	8
INE001E01012	PREMCO GLOB.	31/01/18	424.5	424.5
INE863B01011	PREMIER EXPL	PREMEXPLN	31/01/18	447.75	440.9	447.75
INE342A01018	PREMIER LTD	PREMIER	31/01/18	35.45	35.5	35.5
INE309M01012	PREMIER POLY	PREMIERPOL	31/01/18	39	39.95	39.95
INE940N01012	PREMIER SYN.	29/01/18	115	115
INE426H01014	PRERNA INFR	31/01/18	24.45	24.45
INE980A01023	PRESSMN	PRESSMN	31/01/18	68.6	68.5	68.6
INE811K01011	PRESTIGE	PRESTIGE	31/01/18	325.6	325	325.6
INE726V01018	PRICOLLTD	PRICOLLTD	31/01/18	111.85	111.9	111.9
INE297D01018	PRIMA AGRO L	30/01/18	33.8	33.8
INE723N01012	PRIMA IND.	30/01/18	17.1	17.1
INE573B01016	PRIMA PLASTI	31/01/18	222	222
INE442V01012	PRIME	31/01/18	196	196
INE367G01038	PRIME FOCUS	PFOCUS	31/01/18	110.8	111	111
INE543F01010	PRIME INDS.	30/01/18	1.16	1.16
INE233C01023	PRIME PROP	31/01/18	41.4	41.4
INE032B01021	PRIME SECUR.	PRIMESECU	31/01/18	50.75	50.6	50.75
INE419E01024	PRIME URBAN	31/01/18	21.75	21.75
INE748D01010	PRIMECAPM	31/01/18	5.25	5.25
INE010A01011	PRISM CEMENT	PRISMCEM	31/01/18	142.4	142.7	142.7
INE730E01016	PRISM MEDI	31/01/18	39.4	39.4
INE621B01021	PRITHVIEXCH	31/01/18	82	82
INE583R01011	PRITIKAUTO	31/01/18	132	132
INE392B01011	PRITISHN COM	PNC	31/01/18	23.2	23.35	23.35
INE686C01014	PRIYA LTD.	30/01/18	44.95	44.95
INE732K01019	PRO FIN CAP.	31/01/18	229.4	229.4
INE490J01032	PROAIMENT	24/01/18	0.88	0.88
INE700B01015	PROCAL ELECT	24/01/18	0.69	0.69
INE179A01014	PROCTER &GAM	PGHH	31/01/18	9295	9364.75	9364.75
INE421E01012	PROGRESIVE E	25/01/18	10.95	10.95
INE818D01011	PROMACT PLAS	30/01/18	4.98	4.98
INE438C01010	PROVESTSER	31/01/18	21	21
INE968G01033	PROVOGUE IND	PROVOGE	31/01/18	6.53	6.6	6.6
INE195N01013	PROZONINTU	PROZONINTU	31/01/18	61.5	61.6	61.6
INE953M01033	PSITINFRA	29/01/18	57.65	57.65
INE474B01017	PSL LTD	PSL	31/01/18	4.59	4.6	4.6
INE488V01015	PSPPROJECT	PSPPROJECT	31/01/18	533.3	535	535
INF732E01110	PSUBNK BEES	PSUBNKBEES	31/01/18	405.5	414.34	414.34
INE877F01012	PTC INDIA	PTC	31/01/18	107.4	107.4	107.4
INE560K01014	PTCFIN SER	PFS	31/01/18	35.45	35.4	35.45
INE596F01018	PTCIL	31/01/18	555.55	555.55
INE171P01019	PTIL	31/01/18	281	281
INE034D01031	PTL LTD	PTL	31/01/18	56.5	56.5	56.5
INE105C01023	PUDMJEE IND	PDUMJEIND	31/01/18	14.66	14.7	14.7
INE335X01014	PULZ	31/01/18	48.55	48.55
INE607A01014	PUN.ALKALI	31/01/18	23.25	23.25
INE277B01014	PUN.CHEM	PUNJABCHEM	31/01/18	437	442.95	442.95
INE609A01010	PUN.COMMUNI.	31/01/18	40.5	40.5
INE701B01021	PUNJ LLOYD	PUNJLLOYD	31/01/18	23.7	23.7	23.7
INE160A01022	PUNJAB NATIO	PNB	31/01/18	175.05	175.2	175.2
INE608A01012	PUNJABNSIND	PSB	31/01/18	45.8	45.95	45.95
INE323I01011	PURAVANKARA	PURVA	31/01/18	152.95	153.1	153.1
INE728W01012	PUSHPREALM	31/01/18	82.75	82.75
INE362A01016	PVP VENT LTD	PVP	31/01/18	8.04	7.95	8.04
INE191H01014	PVR LTD	PVR	31/01/18	1474.95	1479.45	1479.45
INE428B01013	PVVINFRA	31/01/18	21	21
INE523I01016	PWASML	31/01/18	51.65	51.65
INE064D01012	QFSL	31/01/18	0.36	0.36
INE527B01020	QUADRANT	31/01/18	2.03	2.03
INE222B01028	QUANTBUILD	30/01/18	0.93	0.93
INF082J01010	QUANTUM GOLD	QGOLDHALF	31/01/18	1345.85	1353.9	1353.9
INF082J01028	QUANTUM INDX	QNIFTY	31/01/18	1192.7	1192.7
INE615P01015	QUESS	QUESS	31/01/18	1016	1017.9	1017.9
INE306L01010	QUICKHEAL	QUICKHEAL	31/01/18	351.45	351.2	351.45
INE033B01011	QUINTEGRA SO	QUINTEGRA	31/01/18	1.31	1.31
INE229D01011	R R FINANCE.	31/01/18	12.26	12.26
INE165B01029	R.S.SOFTWARE	RSSOFTWARE	31/01/18	71.05	70.9	71.05
INE704B01017	RACLGEAR	31/01/18	69	69
INE874F01027	RADAAN MEDIA	RADAAN	31/01/18	2.85	2.85
INE172H01014	RADHA MADHAV	RMCL	31/01/18	27.5	27	27.5
INE986B01036	RADHE DEVLOP	31/01/18	17	17
INE204S01012	RADHEY	31/01/18	14.56	14.56
INE583V01013	RADHIKAJWE	30/01/18	40	40
INE944F01028	RADICOKHAIT	RADICO	31/01/18	380.8	381.4	381.4
INE919I01016	RADIOCITY	RADIOCITY	31/01/18	381	382.55	382.55
INE865P01016	RAFL	31/01/18	37.95	37.95
INE753B01014	RAGHUNATH IN	25/01/18	4.04	4.04
INE754B01012	RAGHUNATH TO	31/01/18	6.27	6.27
INE855B01025	RAIN	RAIN	31/01/18	404.95	404.75	404.95
INE230F01014	RAINBOW FOUN	31/01/18	17.2	17.2
INE028D01025	RAINBOW PAP.	RAINBOWPAP	31/01/18	3.51	3.5	3.51
INE451D01011	RAJ GLO WIR	31/01/18	583.55	583.55
INE294G01018	RAJ OIL	RAJOIL	31/01/18	2.53	2.5	2.53
INE639C01013	RAJ PACKAGIN	31/01/18	40.8	40.8
INE952H01027	RAJ TELE	RAJTV	31/01/18	59.65	58.2	59.65
INE374C01017	RAJ.PETRO	29/01/18	4.03	4.03
INE497E01012	RAJ.TUBE MFG	23/01/18	18.05	18.05
INE491N01016	RAJA BAHADUR	31/01/18	1700	1700
INE296E01026	RAJAPAMILLS	31/01/18	1280	1280
INE610C01014	RAJDARSHAN	31/01/18	21.7	21.7
INE343B01030	RAJESH EXPO.	RAJESHEXPO	31/01/18	846	833.65	846
INE376L01013	RAJKAMAL SYN	31/01/18	18.25	18.25
INE013J01016	RAJKUMAR FRG	31/01/18	59.3	59.3
INE535F01024	RAJOO ENGIN.	31/01/18	51.5	51.5
INE751R01014	RAJPUTANA	23/01/18	10.2	10.2
INE533D01024	RAJRAYON	RAJRAYON	31/01/18	0.56	0.6	0.6
INE562B01019	RAJSH.SUGAR	RAJSREESUG	31/01/18	48.95	48.95	48.95
INE011H01014	RAJVIR IND	RAJVIR	31/01/18	44	47.55	47.55
INE613A01020	RALLIS INDIA	RALLIS	31/01/18	251.35	252.6	252.6
INE207E01023	RAM RAT.WIRE	31/01/18	215	215
INE425E01013	RAMA PAPER	31/01/18	9.65	9.65
INE783A01013	RAMA PETRO	30/01/18	3.86	3.86
INE809A01024	RAMA PHOSPH	31/01/18	115.4	115.4
INE777A01015	RAMA PULP	31/01/18	55.9	55.9
INE763B01013	RAMA VISION	31/01/18	18.88	18.88
INE278B01020	RAMANEWS	RAMANEWS	31/01/18	29.2	29.35	29.35
INE650D01018	RAMASIGNS	31/01/18	18.15	18.15
INE230R01027	RAMASTEEL	RAMASTEEL	31/01/18	277	274.75	277
INE246B01019	RAMCO SYSTM	RAMCOSYS	31/01/18	510.4	509.5	510.4
INE614A01028	RAMCO INDS.	RAMCOIND	31/01/18	296.7	297	297
INE331A01037	RAMCOCEM	RAMCOCEM	31/01/18	773.75	773.3	773.75
INE410D01017	RAMGOPAL POL	RAMGOPOLY	31/01/18	6.68	4.85	6.68
INE357B01022	RAMINFO	31/01/18	35.55	35.55
INE874I01013	RAMKY INFRA	RAMKY	31/01/18	223	223.9	223.9
INE005D01015	RAMSARUP IND	RAMSARUP	31/01/18	2.24	2.15	2.24
INE625B01014	RANA SUGARS	RANASUG	31/01/18	7.1	7.1	7.1
INE244J01017	RANE BRAKE	RBL	31/01/18	1149.95	1152.95	1152.95
INE222J01013	RANE ENGVL	RANEENGINE	31/01/18	598	593.95	598
INE384A01010	RANE HOLDIN	RANEHOLDIN	31/01/18	2549.25	2564.8	2564.8
INE050H01012	RANE MADRAS	RML	31/01/18	894	895.9	895.9
INE483D01014	RAP MEDIA	31/01/18	9.87	9.87
INE350D01015	RAPICUT CARB	31/01/18	76.95	76.95
INE682D01011	RASANDIK ENG	31/01/18	214.7	214.7
INE027A01015	RASHTR.CHEM.	RCF	31/01/18	98.7	98.75	98.75
INE822D01021	RASI ELECTRO	31/01/18	6.28	6.28
INE349E01023	RASOI LTD.	30/01/18	40990	40990
INE575I01016	RATHI BARS	31/01/18	35.45	35.45
INE886C01010	RATHI GRAPH.	31/01/18	17.4	17.4
INE336C01016	RATHI ST	31/01/18	2.97	2.97
INE821Y01011	RATNABHUMI	31/01/18	32.5	32.5
INE703B01027	RATNAMNI MET	RATNAMANI	31/01/18	1071.65	1067.9	1071.65
INE523K01012	RAUNAQEPC	31/01/18	165.05	165.05
INE615A01017	RAVALGAON	29/01/18	3255.8	3255.8
INE722J01012	RAVI KUMAR	RKDL	31/01/18	18.5	18.6	18.6
INE427E01027	RAVILEELA GR	30/01/18	23.25	23.25
INE741C01017	RAYMED LABS.	29/01/18	2.33	2.33
INE301A01014	RAYMOND	RAYMOND	31/01/18	1080	1084.55	1084.55
INE976G01028	RBLBANK	RBLBANK	31/01/18	506.35	505.3	506.35
INF204KA1ZG0	RCBFIIBG	24/01/18	12.62	12.62
INF204KA1F52	RCBFIICG	29/01/18	11.09	11.09
INF204KB1RT9	RCBFIVBD	23/01/18	11	11
INE929D01016	RCCL	31/01/18	56.95	56.95
INE140B01014	RCI IND	31/01/18	221.9	221.9
INE892L01019	RCL RETAIL	31/01/18	15.05	15.05
INF204K016R1	RCLENDPLAD	30/01/18	15.5	15.5
INF204K015R3	RCLENDPLAG	24/01/18	21.65	21.65
INE123M01017	RDB RASAYAN	31/01/18	94.5	94.5
INE245L01010	RDB REALTY	31/01/18	59	59
INE183B01014	REAL STRIPS	31/01/18	8.27	8.27
INE020B01018	RECLTD	RECLTD	31/01/18	157.65	157.55	157.65
INE891D01026	REDINGTON	REDINGTON	31/01/18	184.7	185.7	185.7
INE056I01017	REFEX	REFEX	31/01/18	20	20.1	20.1
INE428C01011	REFNOL RESIN	30/01/18	46.8	46.8
INE277C01012	REG.CERAMIC	REGENCERAM	31/01/18	6.8	7	7
INE964R01013	REGENCY	31/01/18	39.35	39.35
INE425F01010	REGENCY TRUS	30/01/18	3.15	3.15
INE769D01016	REGENTRP	31/01/18	5.67	5.67
INE814K01015	REIL ELEC	29/01/18	249.9	249.9
INE330H01018	REL COM LTD	RCOM	31/01/18	31.05	31.05	31.05
INE046A01015	REL INDL INF	RIIL	31/01/18	570	572	572
INE036A01016	REL INFRA	RELINFRA	31/01/18	512.8	512.75	512.8
INE013A01015	REL.CAP.	RELCAPITAL	31/01/18	510.35	510.4	510.4
INE750D01016	REL.CHEMOTX	31/01/18	123.9	123.9
INE131B01039	RELAXO FOOT.	RELAXO	31/01/18	652.9	640	652.9
INF204K014N5	RELCNX100	31/01/18	116.82	116.82
INF204KA1LD7	RELCONS	31/01/18	52.61	52.61
INF204KA1MS3	RELDIVOPP	31/01/18	30.17	30.17
INE217K01011	RELHOME	RHFL	31/01/18	82.45	82.5	82.5
INE419H01019	RELIAB VEN	29/01/18	18.1	18.1
INE375Y01018	RELIABLE	31/01/18	62.5	62.5
INE002A01018	RELIANCE	RELIANCE	31/01/18	964.9	964.5	964.9
INE621H01010	RELIGARE ENT	RELIGARE	31/01/18	47	47.15	47.15
INF204KA17D8	RELNV20	30/01/18	526	526
INF204KA1UN7	RELSENSEX	30/01/18	377.65	377.65
INE792V01010	RELSTRUCT	31/01/18	35	35
INE206N01018	RELTD	31/01/18	38	38
INE158G01015	REMI EDEL	31/01/18	36.95	36.95
INE474C01015	REMSONS IND.	REMSONSIND	31/01/18	86.3	88	88
INE722H01016	REN JEWELERY	RJL	31/01/18	325	326	326
INE087H01022	RENUKA SUGAR	RENUKA	31/01/18	15.95	16	16
INE612J01015	REPCO HOME	REPCOHOME	31/01/18	638.25	637.6	638.25
INE461B01014	REPRO INDIA	REPRO	31/01/18	749.35	750	750
INE486D01017	RESONANCE	31/01/18	37.95	37.95
INE688D01026	RESPON IND	RESPONIND	31/01/18	39.45	39.4	39.45
INE298E01022	RESTILE CER.	31/01/18	8	8
INE617A01013	REVATHI EQU.	REVATHI	31/01/18	696	698.95	698.95
INE687C01012	REXNORD ELE.	31/01/18	63.65	63.65
INE811H01017	RIBA TEXTILS	31/01/18	115.5	115.5
INE516H01012	RICHA IND	31/01/18	17.85	17.85
INE102C01020	RICHIRICH	31/01/18	1.9	1.9
INE209B01025	RICO AUTO	RICOAUTO	31/01/18	89.5	89.5	89.5
INE325X01015	RIDDHICORP	23/01/18	160.1	160.1
INE249D01019	RIDHI SIDHI	31/01/18	768.5	768.5
INE909C01010	RIGA SUGAR	31/01/18	13.78	13.78
INE001O01029	RISA INTL	31/01/18	1.27	1.27
INE864D01015	RISHABH DIGH	31/01/18	50.65	50.65
INE988D01012	RISHI LASER	31/01/18	37.75	37.75
INE582D01013	RISHIROOP	31/01/18	135	135
INE989D01010	RISHITECH	31/01/18	77.15	77.15
INE299D01014	RIT PRO IND	31/01/18	10	10
INE534D01014	RITESH INTER	30/01/18	4.25	4.25
INE819Y01015	RITHWIKFMS	31/01/18	36.25	36.25
INE594O01015	RJ BIOTECH	31/01/18	20.65	20.65
INE399G01015	RK FORGINGS	RKFORGE	31/01/18	801	805	805
INE786W01010	RKEC	31/01/18	136	136
INE629C01014	RLF LIMITED.	25/01/18	1.91	1.91
INE655V01019	RMC	31/01/18	64.1	64.1
INE174N01026	RMCHEM	31/01/18	6.08	6.08
INE219Y01018	RMDRIP	31/01/18	71	71
INE731F01037	RMGALLOY	31/01/18	11.65	11.65
INE298J01013	RNAM	RNAM	31/01/18	289.6	290	290
INE542F01012	RNAVAL	RNAVAL	31/01/18	48.7	48.75	48.75
INE012Q01013	RNB DENIMS	31/01/18	57	57
INE820D01025	RNBOWDENIM	31/01/18	9.2	9.2
INE644B01049	ROCKONENT	24/01/18	1.55	1.55
INE513E01024	RODIUM	31/01/18	159.9	159.9
INE927A01040	ROLLATAINER	ROLLT	31/01/18	6.15	6.35	6.35
INE293A01013	ROLTA (I)	ROLTA	31/01/18	70.55	70.6	70.6
INE443C01010	ROOPA INDUS	31/01/18	14.3	14.3
INE475C01012	ROSELABS FIN	31/01/18	22.15	22.15
INE847C01020	ROSSELL IND	ROSSELLIND	31/01/18	114.8	114.9	114.9
INE535D01029	ROTO PUMPS	31/01/18	125.5	125.5
INE618A01011	ROYAL CUSHIO	30/01/18	4.76	4.76
INE510H01015	ROYAL IND	31/01/18	1.63	1.63
INE008C01011	ROYALE MANOR	31/01/18	13.48	13.48
INE283H01019	ROYALORCH	ROHLTD	31/01/18	217.6	219.4	219.4
INE912T01018	RPEL	30/01/18	136	136
INE105J01010	RPG LIFESCI	RPGLIFE	31/01/18	507	508.7	508.7
INE614G01033	RPOWER	RPOWER	31/01/18	47.7	47.7	47.7
INE324L01013	RPP INFRA	RPPINFRA	31/01/18	305.5	305.75	305.75
INF204KB1882	RRSLGETF	31/01/18	16.81	16.81
INE616F01014	RSDFIN	30/01/18	94.75	94.75
INE367U01013	RSTL	31/01/18	64	64
INE611A01016	RSWM LTD	RSWM	31/01/18	363.45	364	364
INE411H01032	RSYSTEMINT	RSYSTEMS	31/01/18	43.3	43	43.3
INE840I01014	RTFL	23/01/18	31.5	31.5
INE834M01019	RTNINFRA	RTNINFRA	31/01/18	6.46	6.5	6.5
INE399K01017	RTNPOWER	RTNPOWER	31/01/18	7.4	7.45	7.45
INE005C01017	RTS POWER CO	31/01/18	50.9	50.9
INE642C01025	RUBFILA INT.	31/01/18	78.3	78.3
INE396H01019	RUBRA MEDICA	29/01/18	5.98	5.98
INE812T01010	RUBY	31/01/18	14.5	14.5
INE301D01026	RUBY MILLS	RUBYMILLS	31/01/18	392.8	392	392.8
INE413B01023	RUCHI INFRA.	RUCHINFRA	31/01/18	5.29	5.25	5.29
INE619A01027	RUCHI SOYA	RUCHISOYA	31/01/18	17.4	17.4	17.4
INE611C01012	RUCHI STR AL	30/01/18	2.03	2.03
INE803H01014	RUCHIRA PAP	RUCHIRA	31/01/18	185.6	185.8	185.8
INE027T01015	RUDRA	31/01/18	216.6	216.6
INE347C01013	RUNGTA IRRIG	31/01/18	31.5	31.5
INE895B01021	RUPA & CO	RUPA	31/01/18	454.8	453.25	454.8
INE573K01017	RUSHIL DECOR	RUSHIL	31/01/18	1003.3	1004.25	1004.25
INE302D01016	RUTTONSHA IN	31/01/18	52.1	52.1
INE118B01010	S.A.ENTERPR.	29/01/18	7.4	7.4
INE088G01014	S.I.PAPER	31/01/18	148.5	148.5
INE329C01011	S.R.INDUS.	31/01/18	31.2	31.2
INE102E01018	S.S.ORGANICS	31/01/18	9	9
INE137M01017	SAB	31/01/18	70	70
INE440C01016	SABOO SODIUM	31/01/18	20.45	20.45
INE433G01012	SACHETA MET.	31/01/18	54.5	54.5
INE226H01026	SADBHAV ENGG	SADBHAV	31/01/18	411.6	412.5	412.5
INE764L01010	SADBHIN	SADBHIN	31/01/18	146	146.3	146.3
INE888C01016	SADHANA NITR	31/01/18	189.3	189.3
INE101L01031	SAFAL SECURI	31/01/18	1.14	1.14
INE880M01020	SAFALHBS	31/01/18	2.98	2.98
INE429E01023	SAFARI IND.	31/01/18	523	523
INE474D01013	SAFFRON IND	31/01/18	7.3	7.3
INE146Y01013	SAGAR	31/01/18	41.5	41.5
INE229C01013	SAGAR CEM.	SAGCEM	31/01/18	1009.35	1019	1019
INE807D01030	SAGARPROD	25/01/18	13.74	13.74
INE184B01012	SAGARSOFT	31/01/18	89.05	89.05
INE135C01012	SAHARA HOUSG	31/01/18	72.95	72.95
INE479B01016	SAHARA ONE	31/01/18	54.2	54.2
INE280H01015	SAHYA INDU	31/01/18	276.85	276.85
INE052T01013	SAHYOGMULT	29/01/18	3.81	3.81
INE706P01020	SAIBABA	31/01/18	13.65	13.65
INE584B01013	SAINIK FIN.	29/01/18	38.9	38.9
INE068B01017	SAINT-GOBAIN	31/01/18	57.75	57.75
INE732S01012	SAKAR	31/01/18	64.8	64.8
INE667G01015	SAKSOFT LTD	SAKSOFT	31/01/18	225.7	226.55	226.55
INE302E01014	SAKTHI FIN.	31/01/18	39.4	39.4
INE623A01011	SAKTHI SUGAR	SAKHTISUG	31/01/18	24.25	24.15	24.25
INE190H01016	SAKUMA EXPO	SAKUMA	31/01/18	151.4	153.8	153.8
INE170V01019	SALASAR	SALASAR	31/01/18	311.6	312.5	312.5
INE159C01012	SALGUTI IND	31/01/18	18.9	18.9
INE498E01010	SALONA COTSP	SALONA	31/01/18	134.75	131	134.75
INE924A01013	SALORA INT.	SALORAINTL	31/01/18	51.95	52.15	52.15
INE658G01014	SALSTEEL	SALSTEEL	31/01/18	6.85	6.85	6.85
INE457F01013	SALZER ELEC	SALZERELEC	31/01/18	213.5	213.7	213.7
INE653D01012	SAM INDUS.	30/01/18	24.8	24.8
INE304D01012	SAMBANDAM SP	31/01/18	154.75	154.75
INE699B01027	SAMBHAAV MED	SAMBHAAV	31/01/18	12.75	12.75	12.75
INE706B01012	SAMKRG PIST.	31/01/18	326.4	326.4
INE375C01014	SAMPRE NUTRI	31/01/18	73.25	73.25
INE103E01016	SAMRAT PHARM	31/01/18	111	111
INE381A01016	SAMTEL COL	SAMTEL	31/01/18	1.5	1.5	1.5
INE538C01017	SAMTEL IND.	29/01/18	2	2
INE931D01020	SAMTEX FASH.	31/01/18	5.34	5.34
INE607G01011	SAMYAK INT	31/01/18	10.7	10.7
INE602D01027	SANBLUE	25/01/18	3.48	3.48
INE391H01010	SANCIA GLOB	29/01/18	0.32	0.32
INE782L01012	SANCO	31/01/18	47.15	47.15
INE391G01012	SANCO TRANS	31/01/18	278.55	278.55
INE583B01015	SANDESH LTD.	SANDESH	31/01/18	1219	1213	1219
INE751D01014	SANDU PHARMA	31/01/18	39	39
INE149K01016	SANDUR MANG.	31/01/18	1296.95	1296.95
INE384D01022	SANGAL PAPER	31/01/18	151	151
INE299N01013	SANGAM ADV	31/01/18	53.5	53.5
INE495C01010	SANGAM INDIA	SANGAMIND	31/01/18	175.5	178	178
INE345S01013	SANGFROID	31/01/18	0.97	0.97
INE263L01013	SANGH FORG	SANGHVIFOR	31/01/18	39.75	39.7	39.75
INE999B01013	SANGHI IND.	SANGHIIND	31/01/18	125.55	125	125.55
INE989A01024	SANGHVI MOVE	SANGHVIMOV	31/01/18	163.6	167	167
INE753W01010	SANGINITA	31/01/18	50	50
INE877A01013	SANKHYA INFO	31/01/18	136	136
INE058A01010	SANOFI	SANOFI	31/01/18	4984.9	4975.1	4984.9
INE589J01015	SANRHEA TECH	30/01/18	46.05	46.05
INE250D01017	SANTARAM SPN	31/01/18	5.22	5.22
INE612D01018	SANTOSH FINE	30/01/18	14.45	14.45
INE890C01046	SANWARIA	SANWARIA	31/01/18	24.4	24.25	24.4
INE002E01010	SAPL	31/01/18	174.15	174.15
INE185C01017	SAPPL	31/01/18	210	210
INE233P01017	SAPTARISHI A	23/01/18	7.07	7.07
INE385C01013	SARDA ENMIN	SARDAEN	31/01/18	558.9	558.5	558.9
INE385D01011	SARDA PAPERS	31/01/18	6.98	6.98
INE932D01010	SARDA PLY.	31/01/18	165	165
INE979A01017	SAREGAMA (I)	SAREGAMA	31/01/18	730	732	732
INE453D01025	SARLA PER F	SARLAPOLY	31/01/18	64.9	62.8	64.9
INE075H01019	SARTHAK GLOB	31/01/18	11.8	11.8
INE305D01019	SARUPINDUS	31/01/18	72.25	72.25
INE231F01020	SASKEN	SASKEN	31/01/18	778.65	777	778.65
INE019J01013	SASTASUNDR	SASTASUNDR	31/01/18	110	118	118
INE065D01027	SAT IND LTD	31/01/18	41.95	41.95
INE836B01017	SATIN	SATIN	31/01/18	486.7	489.95	489.95
INE086E01021	SATPROP LTD	31/01/18	7.34	7.34
INE176C01016	SATVAH.ISPAT	SATHAISPAT	31/01/18	28.7	28.4	28.7
INE394F01018	SATYA MINERS	30/01/18	3.9	3.9
INE365L01016	SAUMYACAP	30/01/18	0.23	0.23
INE626A01014	SAURAS.CEM.	31/01/18	93.3	93.3
INE304E01010	SAVANI FIN.	31/01/18	9.68	9.68
INE856B01015	SAVEN TECHNO	31/01/18	22.85	22.85
INE104E01014	SAVERA IND	31/01/18	88.9	88.9
INE248B01015	SAWACA BUSI	31/01/18	3.59	3.59
INE318C01014	SAYAJI HOTEL	31/01/18	280	280
INE327G01024	SAYAJIIND	31/01/18	512.45	512.45
INE945O01019	SBCL	31/01/18	65.2	65.2
INE948G01019	SBEC SUGAR	29/01/18	6.61	6.61
INE363D01018	SBFL	31/01/18	8.31	8.31
INF200K01099	SBI GOLD ETS	SETFGOLD	31/01/18	2748	2757	2757
INE123W01016	SBILIFE	SBILIFE	31/01/18	679	681.5	681.5
INF200K01VT2	SBISENSEX	31/01/18	383.85	383.85
INE857P01021	SBL	31/01/18	0.57	0.57
INE204Y01010	SBRANDS	31/01/18	135	135
INE895E01017	SCAGRO	25/01/18	1.8	1.8
INE146N01016	SCANDENT	31/01/18	19.06	19.06
INE967B01028	SCANP GEOM	31/01/18	24.9	24.9
INE099G01011	SCANSTL	31/01/18	19.95	19.95
INE224E01036	SCAPDVR	SCAPDVR	31/01/18	10.36	10.25	10.36
INE892C01018	SCC	29/01/18	29.85	29.85
INE979R01011	SCFL	SHYAMCENT	31/01/18	11.9	11.8	11.9
INE024C01026	SCHABLONA (I	29/01/18	20.29	20.29
INE513A01014	SCHAEFFLER	SCHAEFFLER	31/01/18	5649.9	5585.6	5649.9
INE807K01035	SCHAND	SCHAND	31/01/18	479.4	479.9	479.9
INE839M01018	SCHNEIDER	SCHNEIDER	31/01/18	121.05	121.5	121.5
INE959E01011	SCOOTERS IND	31/01/18	64.5	64.5
INE501Y01019	SCPL	31/01/18	123.15	123.15
INE004E01016	SDL	31/01/18	45.9	45.9
INE497B01018	SEAMEC LTD	SEAMECLTD	31/01/18	178.95	175.5	178.95
INE454D01015	SEASONS FUR.	25/01/18	6.49	6.49
INE707B01010	SEASONS TEXT	31/01/18	22.9	22.9
INE195Y01010	SECURCRED	31/01/18	212.5	212.5
INE440T01010	SEIL	31/01/18	157	157
INE105I01012	SEL MANUF	SELMCL	31/01/18	3.1	3.1	3.1
INE818A01017	SELAN EXPLOR	SELAN	31/01/18	226.9	226	226.9
INF346A01034	SENSEXIWIN	SENSEXIWIN	31/01/18	375.28	375.08	375.28
INE564B01015	SENTHILINFO	31/01/18	7.14	7.14
INE735M01018	SEPOWER	SEPOWER	31/01/18	9.25	9.25
INE807F01027	SEQUENT	SEQUENT	31/01/18	88.75	88.55	88.75
INE431L01016	SERVALAKSHMI	SERVALL	31/01/18	1.95	1.95
INE782X01017	SERVOTECH	31/01/18	38	38
INE185D01015	SERVOTECH EN	23/01/18	2.1	2.1
INE630A01016	SESHA.PAPER	SESHAPAPER	31/01/18	1038.45	1050	1050
INE878E01021	SETCO AUTO	SETCO	31/01/18	67.7	67.65	67.7
INF200KA1JT1	SETF10GILT	24/01/18	161	161
INF200KA1572	SETFBSE100	31/01/18	116.1	116.1
INF200KA1FS1	SETFNIF50	31/01/18	115	115
INF200KA1580	SETFNIFBK	31/01/18	275.5	275.5
INF200KA1598	SETFNN50	31/01/18	311	311
INE573R01012	SEYAIND	31/01/18	670	670
INE955I01036	SEZALGLASS	SEZAL	31/01/18	4.65	4.4	4.65
INE916U01025	SFL	SFL	31/01/18	1600	1607.5	1607.5
INE320C01010	SFLINTER	31/01/18	2.6	2.6
INE716K01012	SFPIL	30/01/18	21.5	21.5
INE883G01018	SGFL	25/01/18	1.55	1.55
INE414Y01015	SGRL	29/01/18	43	43
INE318K01017	SH PRECOTED	31/01/18	0.37	0.37
INE688C01010	SH.BHAWANI	29/01/18	4.66	4.66
INE065E01017	SH.HARI CHEM	31/01/18	51.25	51.25
INE538D01015	SH.KARTHIK P	31/01/18	20.25	20.25
INE847D01010	SH.PACETRON.	25/01/18	12.6	12.6
INE617D01017	SH.RAJES.PAP	31/01/18	16.55	16.55
INE387D01025	SH.STEEL WIR	31/01/18	17.6	17.6
INE151G01010	SHA ENG PLA	31/01/18	1142	1142
INE640C01011	SHAH ALLOYS	SHAHALLOYS	31/01/18	21.55	22.15	22.15
INE455D01012	SHAH FOOD(P)	31/01/18	163.5	163.5
INE825D01016	SHAHISHIP	31/01/18	8.75	8.75
INE195R01014	SHAILJA	31/01/18	12.1	12.1
INE908D01010	SHAKTI PUMPS	SHAKTIPUMP	31/01/18	542.7	542	542.7
INE597J01018	SHALBY	SHALBY	31/01/18	241.7	242	242
INE861D01011	SHALIB.FINAN	31/01/18	150	150
INE849C01026	SHALIMAR PAI	SHALPAINTS	31/01/18	192.9	194	194
INE435E01020	SHALIMAR PRO	31/01/18	0.49	0.49
INE655D01025	SHALIMAR WIR	31/01/18	19	19
INE118R01016	SHANGAR	30/01/18	18.25	18.25
INE274V01019	SHANKARA	SHANKARA	31/01/18	1730	1720.95	1730
INE408F01016	SHANTAI	31/01/18	156.5	156.5
INE545N01019	SHANTANU SHE	31/01/18	7.19	7.19
INE631A01022	SHANTHI GEAR	SHANTIGEAR	31/01/18	149.75	151.9	151.9
INE933X01016	SHANTI	31/01/18	43.5	43.5
INE385M01012	SHARDA ISPAT	31/01/18	94.3	94.3
INE597I01010	SHARDA MOTOR	SHARDAMOTR	31/01/18	2349	2350	2350
INE221J01015	SHARDACROP	SHARDACROP	31/01/18	445.3	444.9	445.3
INE037B01012	SHARDUL SECU	31/01/18	52.15	52.15
INF732E01128	SHARIA BEES	SHARIABEES	31/01/18	285	270	285
INE669Y01014	SHARIKA	31/01/18	55.35	55.35
INE028B01029	SHARON BIO	SHARONBIO	31/01/18	7	6.95	7
INE207B01011	SHARP INDIA	29/01/18	52	52
INE909D01026	SHARP INV	31/01/18	1.56	1.56
INE700V01013	SHASHIJIT	30/01/18	30.75	30.75
INE786J01017	SHEETAL DIAM	31/01/18	5.56	5.56
INE268L01020	SHEKHAWATI	SPYL	31/01/18	0.68	0.7	0.7
INE413C01013	SHELTER	29/01/18	10.9	10.9
INE363M01019	SHEMAROO	SHEMAROO	31/01/18	533.05	535	535
INE011D01013	SHERVANI IND	31/01/18	645	645
INE278C01010	SHETRON LTD	31/01/18	72.6	72.6
INE024F01011	SHILCHAR TEC	31/01/18	430	430
INE960A01017	SHILP GRAVUR	31/01/18	149	149
INE790G01031	SHILPA MEDIC	SHILPAMED	31/01/18	576.45	578.8	578.8
INE510K01019	SHILPI CABLE	SHILPI	31/01/18	11.49	11.45	11.49
INE109A01011	SHIPP.CORPN	SCI	31/01/18	82.2	82.3	82.3
INE196B01016	SHIRPUR GOLD	SHIRPUR-G	31/01/18	165	165.1	165.1
INE145Y01015	SHISHIND	31/01/18	29.5	29.5
INE386D01027	SHIV.BIMETAL	31/01/18	102	102
INE555C01029	SHIVA CEMENT	31/01/18	30	30
INE960E01019	SHIVA FERT.	31/01/18	90	90
INE875N01028	SHIVA MEDIC.	25/01/18	13.66	13.66
INE705C01020	SHIVA TEXYAM	SHIVATEX	31/01/18	619.8	616.3	619.8
INE191V01015	SHIVAEXPO	31/01/18	21.35	21.35
INE092H01014	SHIVAGRICO	31/01/18	6.53	6.53
INE788J01013	SHIVALIK	31/01/18	783	783
INE637H01024	SHIVAM AUTO	SHIVAMAUTO	31/01/18	85.2	85.5	85.5
INE500L01026	SHK	SHK	31/01/18	305.9	305.6	305.9
INE498B01024	SHOPPER STOP	SHOPERSTOP	31/01/18	525	525	525
INE715Y01015	SHRADHA	31/01/18	69.45	69.45
INE070A01015	SHREE CEMENT	SHREECEM	31/01/18	17499.9	17522.15	17522.15
INE080I01025	SHREE GLOBAL	24/01/18	2.12	2.12
INE970C01012	SHREE KRISHN	31/01/18	34.25	34.25
INE796C01011	SHREE RAJSYN	31/01/18	20.25	20.25
INE879A01019	SHREE RAMA	SHREERAMA	31/01/18	14.2	14.4	14.4
INE117K01013	SHREE SURGOV	31/01/18	9.09	9.09
INE130D01037	SHREE TULSI	30/01/18	11.45	11.45
INE051N01018	SHREEGANES	31/01/18	250.95	250.95
INE712K01011	SHREEPUSHK	SHREEPUSHK	31/01/18	279	276.8	279
INE164H01011	SHREERAM	31/01/18	46.45	46.45
INE981C01019	SHREEVAT.FIN	31/01/18	4.18	4.18
INE914B01012	SHREMETAL	23/01/18	11.8	11.8
INE632X01014	SHRENIK	31/01/18	646	646
INE757B01015	SHREY SH LOG	SHREYAS	31/01/18	591.45	594.9	594.9
INE231C01019	SHREYANS IND	SHREYANIND	31/01/18	190.15	190.9	190.9
INE115F01017	SHREYAS INTE	31/01/18	8.8	8.8
INE402H01015	SHRI BAJRANG	31/01/18	21.95	21.95
INE204C01024	SHRI DINESH	31/01/18	205	205
INE564J01026	SHRI JAGDAMB	31/01/18	198	198
INE997I01012	SHRI KRISH	31/01/18	15.35	15.35
INE753D01010	SHRICON IND.	23/01/18	40	40
INE526E01018	SHRIPISTON	31/01/18	1800	1800
INE777G01012	SHRIRAM ASSE	31/01/18	85	85
INE964H01014	SHRIRAM EPC	SHRIRAMEPC	31/01/18	29.8	29.6	29.8
INE721A01013	SHRIRAM TRAN	SRTRANSFIN	31/01/18	1404.95	1405	1405
INE472C01027	SHRISTINFRA	31/01/18	293	293
INE722A01011	SHRMCITYUN	SHRIRAMCIT	31/01/18	2074.9	2069	2074.9
INE344E01016	SHUKRA JEW	31/01/18	10.05	10.05
INE551C01028	SHUKRAPHAR	30/01/18	57.65	57.65
INE203N01015	SHYAMKAM INV	30/01/18	29.45	29.45
INE441C01014	SIBAR AUTO	31/01/18	20.54	20.54
INE176J01011	SICAGEN IND	SICAGEN	31/01/18	47	46.95	47
INE075B01012	SICAL LOG	SICAL	31/01/18	223.9	221.9	223.9
INE930X01012	SIDDH	30/01/18	42	42
INE140C01012	SIDDHA VEN	31/01/18	0.68	0.68
INE003A01024	SIEMENS LTD.	SIEMENS	31/01/18	1328.4	1331.3	1331.3
INE873S01022	SIENERGY	31/01/18	8.89	8.89
INE529F01027	SIGNET IND	SIGNET	31/01/18	8.38	8.3	8.38
INE971P01012	SIIL	31/01/18	65.7	65.7
INE438E01016	SIKA INTER.	31/01/18	222.5	222.5
INE112X01017	SIKKO	31/01/18	35.5	35.5
INE923A01015	SIL INVEST	SILINV	31/01/18	480	485	485
INE203Y01012	SILLYMONKS	31/01/18	162	162
INE870J01019	SILVER OAK	24/01/18	13.6	13.6
INE798C01017	SILVEROAK	30/01/18	5.24	5.24
INE625X01018	SILVERTUC	31/01/18	122.5	122.5
INE748T01016	SIMBHALS	SIMBHALS	31/01/18	23.3	23.25	23.3
INE657D01021	SIMMONDS-MAR	31/01/18	117.9	117.9
INE658D01011	SIMPLEX CAST	31/01/18	170	170
INE457H01019	SIMPLEX MIL	24/01/18	10.55	10.55
INE898F01018	SIMPLEX PROJ	SIMPLEX	31/01/18	37	36.25	37
INE167H01014	SIMPLEX REAL	31/01/18	120	120
INE059B01024	SIMPLX INFRA	SIMPLEXINF	31/01/18	615.75	610	615.75
INE354D01017	SIMRAN FARMS	31/01/18	156	156
INE985A01014	SINCLAIR HOT	31/01/18	454.5	454.5
INE638A01035	SINGER INDIA	31/01/18	51	51
INE429C01035	SINTEX IND.	SINTEX	31/01/18	23.45	23.4	23.45
INE501W01021	SINTEXPLAST	SPTL	31/01/18	75.4	75.5	75.5
INE613C01018	SIPROJECTS	31/01/18	247.6	247.6
INE117H01019	SIR SHADI LA	31/01/18	65.5	65.5
INE285J01010	SIS	SIS	31/01/18	1212	1216	1216
INE932X01018	SISL	30/01/18	115	115
INE579D01019	SITA ENTER.	31/01/18	22.8	22.8
INE686I01011	SITA SHREE	SITASHREE	31/01/18	5.15	4.95	5.15
INE965H01011	SITINET	SITINET	31/01/18	23.5	23.55	23.55
INE920P01019	SIVI	25/01/18	57	57
INE076B01028	SIYARAM SILK	SIYSIL	31/01/18	690	700	700
INE312B01027	SJ CORP LTD	29/01/18	14.75	14.75
INE002L01015	SJVN	SJVN	31/01/18	34.8	34.6	34.8
INE094T01015	SKC	31/01/18	179.95	179.95
INE260E01014	SKCIL	31/01/18	183.9	183.9
INE640A01023	SKF INDIA	SKFINDIA	31/01/18	1798	1802	1802
INE279P01036	SKFL	30/01/18	4.27	4.27
INE429F01012	SKIL	SKIL	31/01/18	47.85	48.05	48.05
INE055Q01012	SKILVEN	31/01/18	17.9	17.9
INE439E01022	SKIPPER	SKIPPER	31/01/18	247.9	247.9	247.9
INE459U01018	SKL	31/01/18	17.75	17.75
INE411D01015	SKM EGG PROD	SKMEGGPROD	31/01/18	84.3	84.5	84.5
INE672X01010	SKML	31/01/18	58	58
INE009Q01019	SKP	31/01/18	19.85	19.85
INE709B01016	SKP SECURE.	31/01/18	72.95	72.95
INE507Y01016	SKSTEXTILE	31/01/18	95.5	95.5
INE765B01018	SKY INDUST.	31/01/18	55	55
INE178E01026	SKYL MILLAR	31/01/18	4.99	4.99
INE766D01012	SMARTFIN	23/01/18	49.4	49.4
INE178C01020	SMARTLINK	SMARTLINK	31/01/18	119	119.7	119.7
INE728B01032	SMFIL	29/01/18	0.48	0.48
INE641A01013	SMIFS CAPITA	31/01/18	57.15	57.15
INE294B01019	SMLISUZU	SMLISUZU	31/01/18	850.85	848	850.85
INE017W01010	SMLT	31/01/18	60	60
INE215G01021	SMPL	SMPL	31/01/18	1.63	1.65	1.65
INE172E01011	SMRUTHIORG	31/01/18	92	92
INE812G01025	SMS PHARMACE	SMSPHARMA	31/01/18	99.8	100	100
INE320X01016	SMSLIFE	SMSLIFE	31/01/18	423.8	421.95	423.8
INE702Y01013	SMVD	31/01/18	39	39
INE568F01017	SNL BEARINGS	31/01/18	391	391
INE734N01019	SNOWMAN	SNOWMAN	31/01/18	57.25	57.3	57.3
INE671H01015	SOBHA	SOBHA	31/01/18	575	575.5	575.5
INE002B01016	SOFTSOL (I)	31/01/18	39.85	39.85
INE343H01029	SOLAR IND	SOLARINDS	31/01/18	1098.85	1094	1098.85
INE161C01026	SOLID CARBID	29/01/18	0.38	0.38
INE584G01012	SOLID STONE	31/01/18	71	71
INE717P01027	SOLISMAR	31/01/18	0.53	0.53
INE410A01013	SOLITAIR MC	31/01/18	59.9	59.9
INE314H01012	SOLIX TECHNO	31/01/18	176.45	176.45
INE480C01012	SOM DISTILL.	SDBL	31/01/18	257.65	257.3	257.65
INE314C01013	SOMA TEXTILE	SOMATEX	31/01/18	14.55	14.65	14.65
INE355A01028	SOMANY CRAM	SOMANYCERA	31/01/18	767	760.55	767
INE754C01010	SOMDATT FIN	31/01/18	5.84	5.84
INE323J01019	SOMI CONVEY	SOMICONVEY	31/01/18	70	70.9	70.9
INE643A01035	SONA KOYO ST	SONASTEER	31/01/18	109.3	109.2	109.3
INE344I01017	SONAL ADHESI	30/01/18	6.66	6.66
INE269A01021	SONATA SOFT.	SONATSOFTW	31/01/18	308	308	308
INE126M01010	SORILHOLD	SORILHOLD	31/01/18	261.4	256	261.4
INE034H01016	SORILINFRA	SORILINFRA	31/01/18	263.95	263.95	263.95
INE035D01012	SOTL	SOTL	31/01/18	1433.95	1439.45	1439.45
INE679C01027	SOURCENTRL	31/01/18	119.75	119.75
INE683A01023	SOUTH IND.BK	SOUTHBANK	31/01/18	30.6	30.65	30.65
INE147A01011	SOUTH PET(PS	SPIC	31/01/18	44.85	44.9	44.9
INE410M01018	SOUTH.LATEX	29/01/18	10.98	10.98
INE308N01012	SOUTH.MAGNES	25/01/18	37.4	37.4
INE371B01015	SOUTHBIOTEC	31/01/18	4.14	4.14
INE959D01013	SOVEREIGN DI	31/01/18	13.91	13.91
INE826D01014	SOWBH MEDIA	31/01/18	2.81	2.81
INE212I01016	SPAL	SPAL	31/01/18	383.85	382.5	383.85
INE960B01015	SPARC SYSTEM	29/01/18	3.32	3.32
INE247M01014	SPECIALITY R	SPECIALITY	31/01/18	165	165.9	165.9
INE547C01018	SPECTR FOOD	25/01/18	52.35	52.35
INE848B01012	SPECTRA IND.	31/01/18	31.8	31.8
INE252A01019	SPEL SEMICON	31/01/18	15	15
INE175C01018	SPENTA INT.	30/01/18	197	197
INE376C01020	SPENTEX INDS	SPENTEX	31/01/18	6.2	6.2	6.2
INE737B01033	SPHEREGSL	SPHEREGSL	31/01/18	41.4	41.8	41.8
INE882D01017	SPICE ISLAND	31/01/18	23	23
INE285B01017	SPICEJET LTD	31/01/18	129.75	129.75
INE927C01020	SPICEMOBI	SPICEMOBI	31/01/18	22.6	23.7	23.7
INE592O01019	SPICY	31/01/18	10.45	10.45
INE805E01016	SPISYS	24/01/18	7.9	7.9
INE978G01016	SPL INDS	SPLIL	31/01/18	25.3	25.8	25.8
INE937A01023	SPMLINFRA	SPMLINFRA	31/01/18	137.85	137.45	137.85
INE885H01011	SPORTKING	25/01/18	43.5	43.5
INE502O01018	SPS	30/01/18	190	190
INE758B01013	SPS INTL.	31/01/18	5	5
INE201K01015	SQSBFSI	SQSBFSI	31/01/18	526	529	529
INE618F01010	SREE JAYA.AU	30/01/18	1.78	1.78
INE917H01012	SREE RAYALA	SRHHYPOLTD	31/01/18	192.2	196	196
INE266H01014	SREE SAKTHI	31/01/18	8.75	8.75
INE377C01010	SREECHEM RES	31/01/18	7.6	7.6
INE099F01013	SREELEATHER	SREEL	31/01/18	272.95	272	272.95
INE872A01014	SREIINFRA	SREINFRA	31/01/18	97.1	97.2	97.2
INE606K01023	SRESTHA	31/01/18	12.25	12.25
INE647A01010	SRF LIMITED	SRF	31/01/18	1835.05	1827.95	1835.05
INE559N01010	SRG HFL	31/01/18	355	355
INE416A01036	SRI ADHIKARI	SABTN	31/01/18	24.3	24.3	24.3
INE232A01011	SRI DIGV CEM	31/01/18	27.5	27.5
INE009C01019	SRI KPR IND	31/01/18	30	30
INE456D01010	SRI LAK.SAR.	31/01/18	26.8	26.8
INE443E01016	SRI NACHAMAI	31/01/18	20.2	20.2
INE306D01017	SRI RAMK.MIL	25/01/18	13.5	13.5
INE943C01027	SRIPIPES	SRIPIPES	31/01/18	385.15	387	387
INE634W01012	SRIRAM	31/01/18	20.3	20.3
INE951M01037	SRK INDUS	31/01/18	2.5	2.5
INE621O01016	SRL	29/01/18	8.84	8.84
INE002J01019	SRS FINANCE	31/01/18	14.25	14.25
INE219H01039	SRS LIMITED	SRSLTD	31/01/18	1.4	1.5	1.5
INE953I01023	SRS REAL	31/01/18	7.1	7.1
INE838C01011	SSPDL LTD	31/01/18	78.9	78.9
INE110Q01015	ST CORP	31/01/18	33.9	33.9
INE802C01017	ST.STR.WHEEL	SSWL	31/01/18	1125.45	1128	1128
INE224E01028	STAMPEDE CAP	STAMPEDE	31/01/18	16.84	16.8	16.84
INE028L21018	STAN CHART	31/01/18	67.85	67.85
INE457D01018	STANPACKS(I)	31/01/18	7.79	7.79
INE441L01015	STANROSE MAF	31/01/18	170	170
INE939A01011	STAR	STAR	31/01/18	785.5	785	785.5
INE733A01018	STAR PAPER	STARPAPER	31/01/18	275.4	275.85	275.85
INE460H01021	STARCEMENT	STARCEMENT	31/01/18	128.5	129	129
INE347I01010	STARCOM	31/01/18	250	250
INE541K01014	STARDELTA	31/01/18	158.45	158.45
INE909P01012	STARLIT	31/01/18	16.05	16.05
INE035C01022	STARLITE COM	31/01/18	51.8	51.8
INE580C01019	STARLOG	31/01/18	70.95	70.95
INE062A01020	STATE BANK	SBIN	31/01/18	316.45	316.6	316.6
INE655A01013	STC INDIA	STCINDIA	31/01/18	162.75	163.75	163.75
INE502C01039	STD.BATTERY	31/01/18	8.16	8.16
INE173A01025	STD.INDUST.	SIL	31/01/18	22.95	23.4	23.4
INE114A01011	STEEL AUTH.	SAIL	31/01/18	91.25	91.35	91.35
INE503B01013	STEEL EXCH	STEELXIND	31/01/18	33.95	33.75	33.95
INE124E01020	STEELCAST	31/01/18	214.9	214.9
INE395H01011	STEELCITY	31/01/18	121.5	121.5
INE629B01024	STEELCO GUJ.	31/01/18	9.39	9.39
INE577L01016	STEL	STEL	31/01/18	119.5	118.8	119.5
INE395F01023	STELLANT	24/01/18	3.6	3.6
INE325P01011	STELLAR CAP	31/01/18	6.28	6.28
INE089C01029	STER TECH	STRTECH	31/01/18	381	381	381
INE696C01021	STERL INTER	31/01/18	2.33	2.33
INE324C01038	STERL.BIOTEC	STERLINBIO	31/01/18	3.75	3.8	3.8
INE334A01023	STERL.TOOLS	STERTOOLS	31/01/18	404	406.05	406.05
INE067E01013	STERPOW	30/01/18	6.86	6.86
INE356D01012	STEWARTS	29/01/18	12.5	12.5
INE090C01019	STI INDIA LT	STINDIA	31/01/18	19.2	20	20
INE402Y01010	STL	31/01/18	157	157
INE353H01010	STL GLOBAL	SGL	31/01/18	18.85	19.2	19.2
INE205F01016	STL STR INF	31/01/18	7.66	7.66
INE290C01015	STONE INDIA	31/01/18	46.95	46.95
INE755D01015	STOVAC IND.	31/01/18	3090	3090
INE398F01019	STR GRE WOO	31/01/18	21.35	21.35
INE134F01026	STURDY INDS	30/01/18	0.96	0.96
INE754A01014	SUBEX LTX	SUBEX	31/01/18	10.25	10.25	10.25
INE690D01014	SUBHASH SILK	29/01/18	12.19	12.19
INE287B01021	SUBROS LTD.	SUBROS	31/01/18	356.9	354.8	356.9
INE475D01010	SUCHITRA	31/01/18	65.2	65.2
INE618D01015	SUDAL INDUS	31/01/18	14.5	14.5
INE659A01023	SUDARSH.CHEM	SUDARSCHEM	31/01/18	462.7	464.95	464.95
INE691D01012	SUDITI IND.	31/01/18	85.7	85.7
INE309D01011	SUGAL DAM	31/01/18	17	17
INE216G01011	SUJANA INDUS	SUJANAUNI	31/01/18	1.12	1.1	1.12
INE450E01011	SUKJIT STRCH	31/01/18	542.5	542.5
INE673M01029	SULABH ENG.	31/01/18	11.85	11.85
INE886B01012	SUMEDHA FISC	31/01/18	46	46
INE235C01010	SUMEET INDUS	SUMEETINDS	31/01/18	28.8	28.65	28.8
INE764B01029	SUMERU IND	31/01/18	1.19	1.19
INE519C01017	SUMMIT SECU	SUMMITSEC	31/01/18	1079	1088.1	1088.1
INE044A01036	SUN PHARMA.	SUNPHARMA	31/01/18	594.7	594.9	594.9
INE320F01013	SUN SOURCE	29/01/18	4.67	4.67
INE424H01027	SUN TVNET	SUNTV	31/01/18	1030	1030	1030
INE584D01019	SUNCITY SYNT	29/01/18	6.65	6.65
INE105A01035	SUNDAR.CLAY	SUNCLAYLTD	31/01/18	4949.95	4929.9	4949.95
INE073D01013	SUNDARAM BRK	SUNDRMBRAK	31/01/18	632.5	632.25	632.5
INE387A01021	SUNDARAM FAS	SUNDRMFAST	31/01/18	538.2	536.7	538.2
INE660A01013	SUNDARAM FIN	SUNDARMFIN	31/01/18	1912.95	1899	1912.95
INE108E01023	SUNDARAMMUL	SUNDARAM	31/01/18	4.44	4.45	4.45
INE947A01014	SUNFLAG IRON	SUNFLAG	31/01/18	84.55	84.6	84.6
INE271D01013	SUNGOLD CAP.	24/01/18	2	2
INE224D01012	SUNIL AGRO F	31/01/18	74.9	74.9
INE671C01016	SUNIL HEALTH	31/01/18	85	85
INE305H01028	SUNIL HITECH	SUNILHITEC	31/01/18	12.99	13	13
INE124M01015	SUNIL INDUS.	30/01/18	32	32
INE232I01014	SUNPHA ADV	SPARC	31/01/18	475	475.25	475.25
INE459D01014	SUNRAJ DIAM.	31/01/18	3.87	3.87
INE199E01014	SUNSHIELD CH	31/01/18	328	328
INE338O01025	SUNSTAR R	31/01/18	14.85	14.85
INE805D01034	SUNTECK REAL	SUNTECK	31/01/18	433.05	434.6	434.6
INE897A01011	SUPER BAKERS	31/01/18	11.7	11.7
INE366G01022	SUPER CROP.	31/01/18	27.2	27.2
INE712B01010	SUPER HOUSE	SUPERHOUSE	31/01/18	168.75	168.9	168.9
INE091C01017	SUPER SAL IN	31/01/18	720	720
INE662A01027	SUPER SPIN.	SUPERSPIN	31/01/18	17.8	17.85	17.85
INE460D01038	SUPER TANNER	31/01/18	6.57	6.57
INE311N01016	SUPERB PAPER	31/01/18	30.05	30.05
INE881B01054	SUPERTEX IND	31/01/18	6.4	6.4
INE399C01030	SUPRAJIT ENG	SUPRAJIT	31/01/18	310	311.75	311.75
INE268T01015	SUPRAP	31/01/18	18.25	18.25
INE533B01028	SUPRATRE	25/01/18	12.23	12.23
INE195A01028	SUPREM IND	SUPREMEIND	31/01/18	1329	1339.7	1339.7
INE822E01011	SUPREME HO	31/01/18	29.1	29.1
INE550H01011	SUPREME INFR	SUPREMEINF	31/01/18	126	127	127
INE663A01017	SUPREME PET	SUPPETRO	31/01/18	374	377	377
INE651G01027	SUPREME TEX	SUPREMETEX	31/01/18	2.59	2.6	2.6
INE175N01023	SUPREMEX	31/01/18	19	19
INE713C01016	SURAJ LTD	31/01/18	60.5	60.5
INE069E01019	SURAJ PRODUC	31/01/18	19.35	19.35
INE357D01010	SURANA CORPO	SURANACORP	30/01/18	1.25	1.25
INE659D01019	SURANA INDS	SURANAIND	31/01/18	3.85	3.85	3.85
INE272L01022	SURANASOL	SURANASOL	31/01/18	17.55	17.5	17.55
INE130B01031	SURANATP	SURANAT&P	31/01/18	6	6	6
INE936A01025	SURAT TEXT.	31/01/18	5.93	5.93
INE082W01014	SUREVIN	25/01/18	90.75	90.75
INE335A01012	SURYA ROSHNI	SURYAROSNI	31/01/18	415.35	414.2	415.35
INE274I01016	SURYACHAKRA	31/01/18	1.68	1.68
INE823E01035	SURYADEEP SA	25/01/18	1.19	1.19
INE132C01027	SURYALATA SP	31/01/18	166	166
INE360J01011	SURYAMBA SP	31/01/18	72.1	72.1
INE431C01023	SURYAVA SPIN	31/01/18	7.7	7.7
INE713B01026	SURYLAK.COTT	SURYALAXMI	31/01/18	92.95	91.95	92.95
INE565E01016	SURYO FOODS	23/01/18	7.9	7.9
INE645H01027	SUTLEJ TEXT	SUTLEJTEX	31/01/18	103.45	100.7	103.45
INE495B01038	SUVEN LIFE S	SUVEN	31/01/18	235	231.45	235
INE442P01014	SUYOG TELE	31/01/18	401	401
INE040H01021	SUZLONENERGY	SUZLON	31/01/18	14.75	14.8	14.8
INE159L01013	SV GLOBAL	31/01/18	125	125
INE119B01018	SVAM SOFTWAR	29/01/18	0.93	0.93
INE895A01023	SVARTCORP	31/01/18	8.18	8.18
INE254H01044	SVC RES	29/01/18	13.6	13.6
INE308E01011	SVPGLOB	31/01/18	518.75	518.75
INE369Q01017	SVPHOUSING	30/01/18	28.9	28.9
INE243N01011	SWAD.POLYTEX	24/01/18	12.16	12.16
INE716M01026	SWADESHI IND	31/01/18	2.31	2.31
INE587J01027	SWAGRUHA	31/01/18	6	6
INE665A01038	SWAN ENG	SWANENERGY	31/01/18	217.25	217.9	217.9
INE277A01016	SWARAJ ENGIN	SWARAJENG	31/01/18	2000	2017	2017
INE724G01014	SWARAJAUTO	30/01/18	125.9	125.9
INE967A01012	SWARNASA	31/01/18	21.7	21.7
INE804A01025	SWASTI VINAY	31/01/18	4.86	4.86
INE691C01014	SWASTIK INV	31/01/18	174.9	174.9
INE409B01013	SWELECT	SWELECTES	31/01/18	472.1	465	472.1
INE948K01011	SWIL	31/01/18	28.25	28.25
INE461D01010	SWISS GLASS	31/01/18	208	208
INE093G01014	SWORDEDGE	31/01/18	2.97	2.97
INE080D01034	SYBLY INDS.	31/01/18	6.07	6.07
INE706F01013	SYLPH TECH	31/01/18	6.27	6.27
INE653R01012	SYMBIOX	31/01/18	1.99	1.99
INE225D01027	SYMPHONY	SYMPHONY	31/01/18	1865.9	1863.8	1865.9
INE312C01025	SYNCOM FORM.	31/01/18	1.82	1.82
INE602K01014	SYNCOM HEAL	SYNCOM	31/01/18	6.73	6.7	6.73
INE667A01018	SYNDICATE BN	SYNDIBANK	31/01/18	73.65	73.65	73.65
INE398R01022	SYNGENE	SYNGENE	31/01/18	617.45	625	625
INE363L01029	SYNTHIKO FOI	30/01/18	36.1	36.1
INE121D01036	SYSCHEM (I)	31/01/18	14.8	14.8
INE410U01011	SYSCO	31/01/18	61	61
INE356B01016	SYSTAMATIX C	31/01/18	25.4	25.4
INE811B01010	T & I GLOBAL	31/01/18	87.8	87.8
INE034F01010	T C M LTD.	31/01/18	85.6	85.6
INE176E01012	T.N.STEEL TU	31/01/18	37.05	37.05
INE148A01019	T.P.L.	TNPETRO	31/01/18	59.9	59.9	59.9
INE524T01011	TAALENT	31/01/18	174	174
INE392H01018	TAAZAINT	25/01/18	11.85	11.85
INE864T01011	TAHL	31/01/18	18.1	18.1
INE358D01018	TAI INDUST.	25/01/18	16.5	16.5
INE123C01018	TAINWALA CH.	TAINWALCHM	31/01/18	107	107.35	107.35
INE586B01026	TAJ GVK HOTL	TAJGVK	31/01/18	185	184.75	185
INE142I01023	TAKE SOLUT	TAKE	31/01/18	170.3	169.95	170.3
INE187D01011	TALBROS AUTO	TALBROAUTO	31/01/18	311.5	313	313
INE717E01013	TALBROSENG	31/01/18	355	355
INE502K01016	TALWALKAR	TALWALKARS	31/01/18	314.95	315.5	315.5
INE868H01017	TAM.JAI.MILL	31/01/18	6	6
INE864J01012	TAMBOLI CAP	31/01/18	106.75	106.75
INE107A01015	TAMIL.NEWSPR	TNPL	31/01/18	429	429	429
INE141D01018	TAMIL.TELE.	TNTELE	31/01/18	2.13	2.45	2.45
INE692C01020	TANEJA AERO.	31/01/18	60.5	60.5
INE639B01015	TANFAC IND.	31/01/18	121.25	121.25
INE483C01032	TANLA	TANLA	31/01/18	34.6	34.65	34.65
INE388G01018	TANTIA CONS	TANTIACONS	31/01/18	17.45	18.1	18.1
INE978V01015	TANVI	31/01/18	75.5	75.5
INE799L01016	TARA JEWELS	TARAJEWELS	31/01/18	17.3	17.2	17.3
INE906C01016	TARAI FOODS	31/01/18	7.2	7.2
INE747K01017	TARAPUR TRA	TARAPUR	31/01/18	7.7	7.7	7.7
INE849M01017	TARINI	31/01/18	39	39
INE924H01018	TARMAT	TARMAT	31/01/18	67	67	67
INE488B01017	TASTY BITE	TASTYBITE	31/01/18	9198.95	9190	9198.95
INE092A01019	TATA CHEM.	TATACHEM	31/01/18	721.25	722	722
INE493A01027	TATA COFFEE	TATACOFFEE	31/01/18	147.4	147.35	147.4
INE151A01013	TATA COMM	TATACOMM	31/01/18	625	625	625
INE670A01012	TATA ELXSI	TATAELXSI	31/01/18	1087.15	1088.45	1088.45
INE672A01018	TATA INVEST.	TATAINVEST	31/01/18	859.95	860.75	860.75
INE056C01010	TATA METALIK	TATAMETALI	31/01/18	911.95	913.05	913.05
INE155A01022	TATA MOTORS	TATAMOTORS	31/01/18	401	400.95	401
INE245A01021	TATA POWER	TATAPOWER	31/01/18	91.15	91.2	91.2
INE674A01014	TATA SPONGE	TATASPONGE	31/01/18	1120.95	1120	1120.95
INE081A01012	TATA STEEL	TATASTEEL	31/01/18	747.25	747.9	747.9
INE517B01013	TATA TELESER	TTML	31/01/18	7.17	7.1	7.17
INE895C01011	TATA YODOGAW	31/01/18	75.9	75.9
INE192A01025	TATAGLOBAL	TATAGLOBAL	31/01/18	303.65	303.7	303.7
IN9155A01020	TATAMTRTDVR	TATAMTRDVR	31/01/18	225.7	225.95	225.95
INE083G01031	TATIA GLOB	30/01/18	0.56	0.56
INE355H01015	TAVERNIER	24/01/18	9.35	9.35
INE760L01018	TBZ LTD	TBZ	31/01/18	129	129.15	129.15
INE389D01013	TCFC FINANCE	31/01/18	38.8	38.8
INE662L01016	TCI DEVELP	TCIDEVELOP	31/01/18	490	499.95	499.95
INE911B01018	TCI FINANCE	TCIFINANCE	31/01/18	36.7	36.75	36.75
INE920B01019	TCI INDUS.	31/01/18	951	951
INE586V01016	TCIEXP	TCIEXP	31/01/18	540	541	541
INE822C01015	TCPL PACK	TCPLPACK	31/01/18	659.95	670	670
INE467B01029	TCS LTD.	TCS	31/01/18	3147.1	3150	3150
INE419M01019	TD POWER	TDPOWERSYS	31/01/18	191	193.9	193.9
INE985S01024	TEAMLEASE	TEAMLEASE	31/01/18	2300	2320	2320
INE669C01036	TECH MAH	TECHM	31/01/18	626	626.2	626.2
INE778A01021	TECHIN	TECHIN	31/01/18	11.35	11.35
INE286K01024	TECHNO ELE	TECHNO	31/01/18	386.35	387.55	387.55
INE545H01011	TECHNOCRAFT	TIIL	31/01/18	566.95	567.95	567.95
INE509K01011	TECHNOFAB	TECHNOFAB	31/01/18	250.85	249	250.85
INE757D01011	TEESTA AGRO	31/01/18	39	39
INE010J01012	TEJASNET	TEJASNET	31/01/18	394	394.6	394.6
INE030T01019	TEJNAKSH	30/01/18	400	400
INE390D01011	TERAI TEA CO	30/01/18	55.8	55.8
INE482B01010	TERASOFTWARE	TERASOFT	31/01/18	69.05	68.95	69.05
INE435C01024	TEXINFRA	TEXINFRA	31/01/18	68	68.4	68.4
INE621L01012	TEXMACO RAIL	TEXRAIL	31/01/18	105.6	105.7	105.7
INE141K01013	TEXMO PIPES	TEXMOPIPES	31/01/18	25.1	25.45	25.45
INE797H01018	TGBHOTELS	TGBHOTELS	31/01/18	55.3	55.55	55.55
INE611F01015	TGF MEDIA SY	31/01/18	2.2	2.2
INE284B01028	TGVSL	31/01/18	65	65
INE077P01034	THACKER	31/01/18	174	174
INE403F01017	THAKKERS DEV	31/01/18	79.35	79.35
INE830D01016	THAMBI MOD.	29/01/18	5.35	5.35
INE085J01014	THANGAMAYIL	THANGAMAYL	31/01/18	589.95	573	589.95
INE121N01019	THEJO	30/01/18	615.55	615.55
INE083B01016	THEMIS MEDIC	THEMISMED	31/01/18	610	611.95	611.95
INE152A01029	THERMAX	THERMAX	31/01/18	1250	1260	1260
INE409A01015	THIRU A.SUG.	THIRUSUGAR	31/01/18	54	54	54
INE338A01016	THIRUMALAI	TIRUMALCHM	31/01/18	2060.75	2064.9	2064.9
INE332A01027	THOMAS COOK	THOMASCOOK	31/01/18	239.15	239.6	239.6
INE594H01019	THYROCARE	THYROCARE	31/01/18	691.9	692.05	692.05
INE484C01022	TIDE WATE(PS	TIDEWATER	31/01/18	6933	6973.7	6973.7
INE149A01033	TIFHL	TIFIN	31/01/18	711	699.25	711
INE906O01011	TIGER LOGS	31/01/18	219.95	219.95
INE974X01010	TIINDIA	TIINDIA	31/01/18	268	268.95	268.95
INE440L01017	TIJARIA PPL	TIJARIA	31/01/18	13.49	13.95	13.95
INE806C01018	TIL LTD.	TIL	31/01/18	624	625	625
INE133E01013	TILAKNAG IND	TI	31/01/18	19.35	19.35	19.35
INE508G01029	TIME TECHNO	TIMETECHNO	31/01/18	189.35	189.2	189.35
INE289C01025	TIMES GUARAN	TIMESGTY	31/01/18	65.05	66.9	66.9
INE064A01026	TIMEX GROUP	31/01/18	71.45	71.45
INE325A01013	TIMKEN (I)	TIMKEN	31/01/18	906.55	905.95	906.55
INE015C01016	TINNARUBR	29/01/18	60	60
INE422C01014	TINPLATE	TINPLATE	31/01/18	266.95	266.5	266.95
INE716B01011	TIPSINDUSTR	TIPSINDLTD	31/01/18	108	108.6	108.6
INE238Y01018	TIRUPATI	30/01/18	59	59
INE329E01017	TIRUPATI IND	31/01/18	13.05	13.05
INE297J01023	TIRUPATI SAR	31/01/18	22.9	22.9
INE314D01011	TIRUPATI STA	30/01/18	22.25	22.25
INE319Y01016	TIRUPATIFL	31/01/18	59.4	59.4
INE120V01014	TITAANIUM	23/01/18	14.68	14.68
INE615H01020	TITAGARH WAG	TWL	31/01/18	158	158.45	158.45
INE280A01028	TITAN	TITAN	31/01/18	885	884.95	885
INE150C01011	TITAN BIOTEC	31/01/18	70.95	70.95
INE090D01017	TITAN SECUR.	31/01/18	6.59	6.59
INE759V01019	TMRVL	TMRVL	31/01/18	154	155	155
INE944B01019	TODAYS	30/01/18	2.36	2.36
INE312M01016	TOHEAL PHARM	29/01/18	1.33	1.33
INE546D01018	TOKYO FINANC	29/01/18	8.77	8.77
INE932C01012	TOKYO PLAST	TOKYOPLAST	31/01/18	126.2	126.3	126.3
INE813H01021	TORNT POWER	TORNTPOWER	31/01/18	289.45	290.75	290.75
INE685A01028	TORRENT PHAR	TORNTPHARM	31/01/18	1369.75	1369.95	1369.95
INE336X01012	TOTAL	31/01/18	58	58
INE109E01013	TOTAL EXPORT	29/01/18	1.3	1.3
INE486Y01013	TOUCHWOOD	31/01/18	59	59
INE305A01015	TOURISM FINA	TFCILTD	31/01/18	161	161.2	161.2
INE311M01018	TOWA SOKKI	30/01/18	5.5	5.5
INE457P01020	TOYAMIND	31/01/18	7.3	7.3
INE413G01014	TPL PLAST	TPLPLASTEH	31/01/18	664.7	674	674
INE901C01017	TPROJECT	31/01/18	26.05	26.05
INE019B01010	TRANSCHEM	31/01/18	37	37
INE330E01023	TRANSCORP IN	31/01/18	45.5	45.5
INE360D01014	TRANSFREIGHT	31/01/18	22.25	22.25
INE773D01018	TRANSGENE BI	31/01/18	2.36	2.36
INE213P01019	TRANSGL.FOOD	31/01/18	5.96	5.96
INE687A01016	TRANSPEK	31/01/18	1329.9	1329.9
INE688A01022	TRANSPORT CO	TCI	31/01/18	280	281.5	281.5
INE804H01012	TRANSWARRANT	TFL	31/01/18	13.2	13.15	13.2
INE792X01016	TRANSWIND	31/01/18	33.05	33.05
INE759D01017	TRC FINAN.SE	30/01/18	16.84	16.84
INE040M01013	TREE HOUSE	TREEHOUSE	31/01/18	13.89	14.15	14.15
INE219F01017	TREND ELECT	31/01/18	12.93	12.93
INE849A01020	TRENT LTD.	TRENT	31/01/18	321	321.95	321.95
INE391D01019	TRF LTD.	TRF	31/01/18	234.5	236	236
INE843F01014	TRICOMFRU	31/01/18	5.73	5.73
INE064C01014	TRIDENT	TRIDENT	31/01/18	80	80	80
INE179D01018	TRIDENTTOOL	25/01/18	12.45	12.45
INE948A01012	TRIGYN TECH	TRIGYN	31/01/18	164.2	164.25	164.25
INE454E01013	TRIJAL IND.	29/01/18	1.83	1.83
INE763I01026	TRIL	TRIL	31/01/18	36.5	36.5	36.5
INE532D01018	TRILOGIC	31/01/18	0.98	0.98
INE314I01036	TRIMURTHI	31/01/18	9.56	9.56
INE234G01014	TRIO MERCAN	31/01/18	12.5	12.5
INE238C01014	TRISHAKTI EL	30/01/18	14.95	14.95
INE982C01033	TRITON CORP.	31/01/18	0.29	0.29
INE440G01017	TRITON VALVE	31/01/18	2398	2398
INE567D01022	TRITRADE	31/01/18	0.49	0.49
INE256C01024	TRIVENI ENGG	TRIVENI	31/01/18	66.5	66.5	66.5
INE094C01011	TRIVENI GLAS	31/01/18	22.9	22.9
INE152M01016	TRIVENITURB	TRITURBINE	31/01/18	129.5	130.1	130.1
INE480M01011	TSIL	THOMASCOTT	31/01/18	17.5	17.5
INE592B01016	TT LTD.	TTL	31/01/18	112.4	113.35	113.35
INE071Y01013	TTFL	31/01/18	87	87
INE404F01031	TTIENT	31/01/18	1.4	1.4
INE812Q01016	TTIL	31/01/18	7.41	7.41
INE910C01018	TTK HEALTHCA	TTKHLTCARE	31/01/18	847	840.15	847
INE690A01010	TTK PRESTIGE	TTKPRESTIG	31/01/18	7570	7499.25	7570
INE379C01016	TULIP STAR H	31/01/18	54.3	54.3
INE474I01012	TULSI EXTRU	TULSI	31/01/18	3	2.95	3
INE064R01012	TUMUS ELECTR	31/01/18	71.2	71.2
INE400A01014	TUTICORIN.	31/01/18	14	14
INE038F01029	TV TODAY	TVTODAY	31/01/18	461.55	461.7	461.7
INE886H01027	TV18BRDCST	TV18BRDCST	31/01/18	63.35	63.35	63.35
INE494B01023	TVS MOTOR L	TVSMOTOR	31/01/18	717.25	712	717.25
INE421C01016	TVS SRICHAKR	TVSSRICHAK	31/01/18	3640	3640.1	3640.1
INE236G01019	TVSELE	TVSELECT	31/01/18	395.95	395	395.95
INE871L01013	TVVISION	TVVISION	31/01/18	19.85	19.95	19.95
INE070B01013	TWINSTAR SOF	31/01/18	2.28	2.28
INE443B01012	TYCHE INDS	31/01/18	131.5	131.5
INE945B01016	TYROON TEA	31/01/18	61	61
INE139B01016	UCAL FUEL	UCALFUEL	31/01/18	293.9	294.25	294.25
INE691A01018	UCOBANK	UCOBANK	31/01/18	31.75	31.7	31.75
INE225C01029	UDAIPUR CEME	31/01/18	28.75	28.75
INE551B01012	UDAYJEW	31/01/18	37.35	37.35
INE493E01029	UDL	31/01/18	69.3	69.3
INE516A01017	UFLEX LTD	UFLEX	31/01/18	443	442.5	443
INE527H01019	UFO	UFO	31/01/18	476.75	469.95	476.75
INE071E01023	UGAR SUGAR	UGARSUGAR	31/01/18	23.85	23.75	23.85
INE899L01022	UJAAS	UJAAS	31/01/18	25.15	25.5	25.5
INE334L01012	UJJIVAN	UJJIVAN	31/01/18	385.4	385.75	385.75
INE010R01015	ULTRACAB	31/01/18	100	100
INE405A01021	ULTRAMARINE	31/01/18	360.95	360.95
INE481G01011	ULTRATECH CM	ULTRACEMCO	31/01/18	4395.05	4405.9	4405.9
INE864B01027	UMANG DAIR	UMANGDAIRY	31/01/18	101.7	101.75	101.75
INE240C01028	UMESL	UMESLTD	31/01/18	1.52	1.45	1.52
INE173U01015	UMIYA	29/01/18	107	107
INE361D01012	UNI ABEX	31/01/18	538	538
INE951C01012	UNI OFF AUTO	31/01/18	2.7	2.7
INE980D01019	UNI ROYAL IN	30/01/18	9.58	9.58
INE203T01012	UNIAUTO	31/01/18	61	61
INE351A01035	UNICHEM LAB	UNICHEMLAB	31/01/18	362	362.05	362.05
INE348N01026	UNIMODE OVER	31/01/18	3.66	3.66
INE692A01016	UNION BANK L	UNIONBANK	31/01/18	136.9	137	137
INE037A01022	UNIPHOS ENT.	UNIENTER	31/01/18	96	96.2	96.2
INE950G01015	UNIPLY IND	UNIPLY	31/01/18	460	461.95	461.95
INE333E01019	UNIQUE ORGAN	31/01/18	12.96	12.96
INE602H01010	UNIROYAL MAR	31/01/18	15.85	15.85
INE210P01015	UNISHIRE	31/01/18	7.67	7.67
INE099D01018	UNISON	25/01/18	47	47
INE808C01014	UNISTAR MULT	31/01/18	3.14	3.14
INE854D01016	UNITD SPR	MCDOWELL-N	31/01/18	3310.75	3309.7	3310.75
INE929K01011	UNITECH INTE	31/01/18	9.4	9.4
INE694A01020	UNITECH LTD	UNITECH	31/01/18	8.85	8.85	8.85
INE695A01019	UNITED BANK	UNITEDBNK	31/01/18	16.95	16.9	16.95
INE686F01025	UNITED BREWA	UBL	31/01/18	1160	1155.5	1160
INE696A01025	UNITED BREWE	UBHOLDINGS	29/01/18	10.41	10.25	10.41
INE858C01027	UNITED CRED.	31/01/18	17.55	17.55
INE961D01019	UNITED DRILL	31/01/18	308.9	308.9
INE357P01014	UNITED LEA(N	24/01/18	17.35	17.35
INE368U01011	UNITEDPOLY	24/01/18	34	34
INE458F01011	UNITEDTEA	31/01/18	452.7	452.7
INE466H01028	UNITY INFRA	UNITY	31/01/18	7.1	7.1	7.1
INE279A01012	UNIV.CABLE	UNIVCABLES	31/01/18	162.35	163	163
INE621D01019	UNIV.PRIME	29/01/18	2.68	2.68
INE113E01015	UNIV.STARCH	30/01/18	24	24
INE562X01013	UNIVASTU	29/01/18	74.9	74.9
INE464B01018	UNIVERSAL A	30/01/18	0.85	0.85
INE607F01039	UNIVERSAL CR	31/01/18	3.71	3.71
INE207A01013	UNIWORTH LTD	31/01/18	0.96	0.96
INE576D01015	UNJHA FORMUL	31/01/18	14.54	14.54
INE819K01014	UPASANA FIN.	29/01/18	33.4	33.4
INE628A01036	UPL	UPL	31/01/18	777.55	777	777.55
INE448F01012	UPROTECH	31/01/18	4.88	4.88
INE890B01014	UPSURGE INV.	31/01/18	79	79
INE550C01020	URJA GLOBAL	URJA	31/01/18	10.2	9.35	10.2
INE228A01035	USHA MART.LT	USHAMART	31/01/18	27.1	27.15	27.15
INE981D01025	USHDEV INTNL	31/01/18	2.15	2.15
INE235G01011	USHER AGRO	USHERAGRO	31/01/18	7.98	8.2	8.2
INF789F01059	UTI GOLD ETF	GOLDSHARE	31/01/18	2679	2669	2679
INF789FC1N82	UTINEXT50	UTINEXT50	31/01/18	309.05	309.25	309.25
INF789FB1X41	UTINIFTETF	UTINIFTETF	31/01/18	1130.15	1143	1143
INF789FB1X58	UTISENSETF	UTISENSETF	31/01/18	375	373.9	375
INE184E01024	UTLINDS	29/01/18	7.75	7.75
INE699A01011	UTTAM GALVA	UTTAMSTL	31/01/18	21.8	21.8	21.8
INE786F01031	UTTAM SUGAR	UTTAMSUGAR	31/01/18	119.2	119.4	119.4
INE292A01023	UTTAMVALUE	UVSL	31/01/18	0.32	0.35	0.35
INE951I01027	V GUARD IND	VGUARD	31/01/18	235	235.95	235.95
INE945H01013	V2RETAIL	V2RETAIL	31/01/18	442.5	442.1	442.5
INE418B01048	VAARAD	31/01/18	17.15	17.15
INE693D01018	VADILAL ENT	31/01/18	939.5	939.5
INE694D01016	VADILAL IND	VADILALIND	31/01/18	880	861	880
INE884A01019	VAIBHAVGBL	VAIBHAVGBL	31/01/18	746.35	760	760
INE972X01014	VAISHALI	31/01/18	70.25	70.25
INE051B01021	VAKRANGEE	VAKRANGEE	31/01/18	447.5	447.95	447.95
INE760B01019	VALIANT COMM	31/01/18	84	84
INE565V01010	VALIANTORG	31/01/18	795	795
INE862K01014	VALLABH POLY	29/01/18	9.82	9.82
INE457E01016	VALLABH STEL	31/01/18	34.5	34.5
INE808A01018	VALSON INDUS	31/01/18	41.1	41.1
INE352A01017	VALUE IND L	VALUEIND	31/01/18	7.78	8	8
INE685D01022	VAMA INDS	31/01/18	26.25	26.25
INE380C01014	VAMSHI RUBB.	31/01/18	51.5	51.5
INE219M01021	VANDANA	31/01/18	0.24	0.24
INE661Q01017	VANICOM	31/01/18	6.36	6.36
INE695X01011	VANTABIO	31/01/18	64.9	64.9
INE069B01015	VANTAGE CORP	30/01/18	13.6	13.6
INE701A01023	VARD HOLDNG	VHL	31/01/18	4849.95	4878.95	4878.95
INE825A01012	VARDH TEXT	VTL	31/01/18	1325	1344.95	1344.95
INE116G01013	VARDHACRLC	31/01/18	49.85	49.85
INE115C01014	VARDHMAN	31/01/18	7	7
INE458E01014	VARDHMAN IND	31/01/18	13.78	13.78
INE835A01011	VARDHMAN POL	VARDMNPOLY	31/01/18	34.35	34.5	34.5
INE192C01013	VAS INFRA	31/01/18	13.6	13.6
INE893I01013	VASCON ENG	VASCONEQ	31/01/18	42.3	42.3	42.3
INE590L01019	VASWANI IND	VASWANI	31/01/18	16.25	16	16.25
INE956G01038	VATECH WABA	WABAG	31/01/18	616.1	616	616.1
INE761B01017	VAX HSG.FIN.	30/01/18	4.68	4.68
INE114E01013	VBC FERRO	31/01/18	49.4	49.4
INE334E01017	VBIND	31/01/18	113.75	113.75
INE200M01013	VBL	VBL	31/01/18	697.95	698	698
INE460E01010	VCCL LTD	31/01/18	4.17	4.17
INE488C01015	VCK CAPITAL	25/01/18	1.06	1.06
INE359B01010	VEDAVAAG	31/01/18	61	61
INE205A01025	VEDL	VEDL	31/01/18	346.4	346.45	346.45
INE466D01019	VEEJAY LAKSH	31/01/18	60	60
INE255E01030	VEER ENERGY	31/01/18	39.45	39.45
INE882C01035	VEERHEALTH	31/01/18	17.5	17.5
INE761D01021	VEGETABLE	31/01/18	3.8	3.8
INE548D01014	VELAN HOTELS	31/01/18	9.03	9.03
INE232E01013	VELJAN	31/01/18	1099.95	1099.95
INE398A01010	VENKEY’S (I)	VENKEYS	31/01/18	2780.95	2785	2785
INE204D01022	VENLON ENTR	31/01/18	3.99	3.99
INE810C01044	VENTURA TEXL	29/01/18	4.24	4.24
INE411B01019	VENUS REMEDI	VENUSREM	31/01/18	91.7	91.7	91.7
INE379J01029	VERITAS	29/01/18	182.5	182.5
INE316D01024	VERTEX SEC.	31/01/18	2.95	2.95
INE188Y01015	VERTOZ	31/01/18	214	214
INE386A01015	VESUVIUS IND	VESUVIUS	31/01/18	1426.15	1436	1436
INE918N01018	VETO	VETO	31/01/18	223.6	223.5	223.6
INE159N01027	VFL	VIJIFIN	31/01/18	11.81	11.75	11.81
INE761Q01015	VGCL	31/01/18	70.1	70.1
INE324N01027	VIAANINDUS	31/01/18	36.95	36.95
INE048C01017	VICEROY HOTE	VICEROY	31/01/18	18	18.15	18.15
INE203D01016	VICTORIA MIL	31/01/18	3880	3880
INE962E01015	VICTORY PAPR	31/01/18	59.4	59.4
INE703A01011	VIDEOCON IND	VIDEOIND	31/01/18	18.8	18.8	18.8
INE632C01026	VIDHIING	VIDHIING	31/01/18	95	94.65	95
INE564S01019	VIDLI	31/01/18	108.85	108.85
INE806F01011	VIJAY SHA.BU	VIJSHAN	31/01/18	26.45	26.7	26.7
INE362D01010	VIJAY SOLVEX	31/01/18	562	562
INE256G01033	VIJAY TEXTIL	31/01/18	62.8	62.8
INE705A01016	VIJAYA BANK	VIJAYABANK	31/01/18	65	65	65
INE767B01014	VIKAS GRAN	31/01/18	6.42	6.42
INE706A01022	VIKAS WSP	31/01/18	17.54	17.54
INE806A01020	VIKASECO	VIKASECO	31/01/18	42	42.1	42.1
INE337E01010	VIKRAM THERM	31/01/18	118.9	118.9
INE067D01015	VIMAL OIL FD	25/01/18	12.75	12.75
INE579C01029	VIMTA LABS	VIMTALABS	31/01/18	221.4	221	221.4
INE410B01029	VINATI ORG.	VINATIORGA	31/01/18	953.9	957.7	957.7
INE581M01016	VINAYAK POL	25/01/18	13.19	13.19
INE707A01012	VINDHYA TELE	VINDHYATEL	31/01/18	1121	1140	1140
INE153C01015	VINTAGE SECU	29/01/18	15.22	15.22
INE043B01028	VINTRON INF.	31/01/18	0.44	0.44
INE250B01029	VINYL CHEM	VINYLINDIA	31/01/18	109.95	109.85	109.95
INE526H01011	VINYOFLEX LT	31/01/18	35	35
INE054A01027	VIP INDUS.	VIPIND	31/01/18	345.3	345.65	345.65
INE450G01024	VIPCLOTHNG	VIPCLOTHNG	31/01/18	78.5	78.45	78.5
INE660D01017	VIPPY SPIN.	31/01/18	52.25	52.25
INE946H01037	VIPUL LTD	VIPULLTD	31/01/18	75	74.5	75
INE834D01018	VIPULORG	31/01/18	186	186
INE295C01014	VIRAT CRANE	31/01/18	50	50
INE467D01017	VIRAT INDUS.	31/01/18	187.8	187.8
INE400B01020	VIRGOGLOB	25/01/18	0.4	0.4
INE539B01017	VIRINCHI	31/01/18	130	130
INE247C01023	VIRTUAL GLO	31/01/18	2	2
INE286H01012	VISA STEEL	VISASTEEL	31/01/18	19.3	19.3	19.3
INE309H01020	VISAGAR FIN	31/01/18	1.04	1.04
INE370E01029	VISAGAR POL	VIVIDHA	31/01/18	1.27	1.25	1.27
INE392A01013	VISAKA IND.	VISAKAIND	31/01/18	754.95	759.9	759.9
INE890S01018	VISCO	31/01/18	18.7	18.7
INE861A01058	VISESH INFO.	VISESHINFO	31/01/18	0.22	0.2	0.22
INE755Q01025	VISHAL	31/01/18	381.1	381.1
INE060T01024	VISHALBL	29/01/18	68.7	68.7
INE270I01014	VISHNU CHEM	VISHNU	31/01/18	399.75	396	399.75
INE661D01015	VISION CORPO	31/01/18	1.06	1.06
INE515B01025	VISIONCINE	25/01/18	2.03	2.03
INE427C01021	VISTA PHARMA	31/01/18	43.75	43.75
INE878P01019	VISTARAMAR	31/01/18	15.5	15.5
INE186Q01023	VITANAGRO	23/01/18	4.94	4.94
INE984E01027	VIVANZA	31/01/18	70.05	70.05
INE737C01023	VIVID IND	31/01/18	63.2	63.2
INE526G01021	VIVIMED LABS	VIVIMEDLAB	31/01/18	90.25	90.45	90.45
INE380K01017	VIVO BIO TEC	31/01/18	50	50
INE117F01013	VJTFEDU	24/01/18	63	63
INE211P01021	VKJINFRA	31/01/18	2.46	2.46
INE709A01018	VLS FINANCE	VLSFINANCE	31/01/18	91.5	91.65	91.65
INE665J01013	VMART	VMART	31/01/18	1542	1542.1	1542.1
INE932K01015	VMS INDUSTR	29/01/18	17.75	17.75
INE285C01015	VOITH PAPER	31/01/18	886.9	886.9
INE607V01010	VOL	30/01/18	112.6	112.6
INE763D01019	VOLTAIR LEAS	29/01/18	21.25	21.25
INE540H01012	VOLTAMP TRAN	VOLTAMP	31/01/18	1058	1069	1069
INE226A01021	VOLTAS LTD	VOLTAS	31/01/18	615	616	616
INE902L01016	VORA CONST.	31/01/18	50.1	50.1
INE406F01010	VRL	31/01/18	48.65	48.65
INE366I01010	VRLLOG	VRLLOG	31/01/18	449.7	449.95	449.95
INE551Q01028	VSCL	31/01/18	124.05	124.05
INE050M01012	VSSL	VSSL	31/01/18	151	154	154
INE710A01016	VST INDUS.	VSTIND	31/01/18	3340	3295.5	3340
INE764D01017	VST TILLERS	VSTTILLERS	31/01/18	2388.9	2379.75	2388.9
INE222F01029	VTM LTD	31/01/18	33.45	33.45
INE756A01019	VXL INSTRUM.	31/01/18	6.93	6.93
INE070G01012	VYAPAR INDS	31/01/18	35.4	35.4
INE855A01019	W.H.BRADY	31/01/18	204.95	204.95
INE100D01014	W.S.INDUSTR.	WSI	31/01/18	7.1	7.3	7.3
INE342J01019	WABCO	WABCOINDIA	31/01/18	7552.9	7584.9	7584.9
INE695D01021	WALCHAND PF	31/01/18	168.9	168.9
INE711A01022	WALCHANDNGR	WALCHANNAG	31/01/18	222	222.55	222.55
INE549D01012	WALL ST.FIN.	31/01/18	41.45	41.45
INE121B01014	WALLFORT FIN	31/01/18	118	118
INE107F01022	WANBURY LTD	WANBURY	31/01/18	41.75	43	43
INE712A01012	WARREN TEA	31/01/18	120	120
INE054C01015	WATERBASE	31/01/18	287.5	287.5
INE658T01017	WEALTH	31/01/18	81.2	81.2
INE855C01015	WEBELSOLAR	WEBELSOLAR	31/01/18	122.05	123	123
INE726L01019	WEIZMANN FX	WEIZFOREX	31/01/18	1196.3	1200	1200
INE080A01014	WEIZMANN LTD	WEIZMANIND	31/01/18	50	50.75	50.75
INE380G01015	WELCAST	31/01/18	1179	1179
INE191B01025	WELCORP	WELCORP	31/01/18	171.35	171.5	171.5
INE331C01017	WELCURE DRUG	29/01/18	1.41	1.41
INE625G01013	WELENT	WELENT	31/01/18	178.4	178.25	178.4
INE176O01011	WELLESLEY	29/01/18	12.01	12.01
INE192B01031	WELSPUN (I)	WELSPUNIND	31/01/18	70.7	70.75	70.75
INE389K01018	WELSPUN INV	WELINV	31/01/18	204.75	213.15	213.15
INE274C01019	WENDT(INDIA)	WENDT	31/01/18	3300	3329.95	3329.95
INE434B01029	WEPSOLN	31/01/18	51.8	51.8
INE976A01021	WEST COAS PA	WSTCSTPAPR	31/01/18	286.8	288.25	288.25
INE274F01020	WESTLIFE DEV	31/01/18	360.95	360.95
INE715A01015	WHEELS INDIA	WHEELS	31/01/18	2239.95	2224	2239.95
INE716A01013	WHIRLPOOL	WHIRLPOOL	31/01/18	1484.8	1485.8	1485.8
INE146C01019	WHITEORG	31/01/18	125.85	125.85
INE188E01017	WILLIAM.FIN.	29/01/18	39	39
INE210A01017	WILLIAM.MAGO	WILLAMAGOR	31/01/18	117.1	119.7	119.7
INE015B01018	WIM PLAST LT	31/01/18	1320	1320
INE837B01031	WIMSOME TEXT	31/01/18	64.65	64.65
INE052A01021	WINDSOR MACH	WINDMACHIN	31/01/18	125.1	125.2	125.2
INE391C01011	WINSOME BREW	31/01/18	10.3	10.3
INE784B01035	WINSOME YRN	WINSOME	31/01/18	2.12	2.25	2.25
INE812C01016	WINTAC LTD	31/01/18	250	250
INE215F01023	WIPL	31/01/18	73	73
INE075A01022	WIPRO LTD.	WIPRO	31/01/18	308.95	308.95	308.95
INE469D01013	WIRES FABRIK	31/01/18	126.95	126.95
INE049B01025	WOCKHARDT	WOCKPHARMA	31/01/18	828	828	828
INE905B01010	WOMEN NETWOR	31/01/18	4.25	4.25
INE174Q01011	WOMENS NEXT	29/01/18	88	88
INE066O01014	WONDERLA	WONDERLA	31/01/18	389	388	389
INE550D01010	WORLDWIDE LE	23/01/18	6.04	6.04
INE196Y01018	WORTH	31/01/18	107	107
INE765D01014	WPIL LTD.	31/01/18	685	685
INE692G01013	XCHANGING	XCHANGING	31/01/18	60.7	60.85	60.85
INE183H01011	XLENERGY	XLENERGY	31/01/18	4.08	3.95	4.08
INE445C01015	XPRO INDI(PS	XPROINDIA	31/01/18	55.25	55	55.25
INE457N01025	YAMINI INVES	31/01/18	6.5	6.5
INE564C01013	YARN SYNDICA	29/01/18	4.05	4.05
INE551D01018	YASH PAPERS	31/01/18	71	71
INE571U01010	YASHCHEM	31/01/18	178.9	178.9
INE095C01018	YASRAJ CONT.	23/01/18	2.75	2.75
INE425B01027	YBRANTDIGI	LYCOS	31/01/18	6.34	6.3	6.34
INE528G01027	YES BANK	YESBANK	31/01/18	356.7	356.55	356.7
INE429B01011	YOGI SUNGWON	31/01/18	2.4	2.4
INE904R01019	YOGYA	23/01/18	10.01	10.01
INE057Q01018	YORK EXPORTS	30/01/18	10.55	10.55
INE796W01019	YUG	31/01/18	34	34
INE384C01016	YUKEN INDIA	31/01/18	4895	4895
INE156M01017	YURANUS INFR	24/01/18	14.25	14.25
INE139D01020	YUVRAAJHPL	31/01/18	0.69	0.69
INE719A01017	ZANDUREALTY	ZANDUREALT	31/01/18	2227	2210	2227
INE819S01017	ZEAL	31/01/18	546	546
INE256A01028	ZEE ENTER	ZEEL	31/01/18	607.1	607.2	607.2
INE565L01011	ZEE LEARN	ZEELEARN	31/01/18	44.75	44.6	44.75
INE966H01019	ZEEMEDIA	ZEEMEDIA	31/01/18	43.75	43.75	43.75
INE251B01027	ZEN TECH	ZENTEC	31/01/18	124.9	125	125
INE318D01020	ZENITH BIRLA	ZENITHBIR	31/01/18	0.9	0.9
INE598B01013	ZENITH COMP.	31/01/18	1.9	1.9
INE058B01018	ZENITH EXP.	ZENITHEXPO	31/01/18	56.75	56.75
INE106C01013	ZENITH FIBRE	31/01/18	125	125
INE546F01013	ZENLABS	31/01/18	57.95	57.95
INE486F01012	ZENOTECH	31/01/18	47	47
INE520A01019	ZENSAR TECH.	ZENSARTECH	31/01/18	968	965	968
INE116C01012	ZF STEERING	31/01/18	1204.95	1204.95
INE871B01014	ZICOM ELECTR	ZICOM	31/01/18	25.7	25.6	25.7
INE761Y01019	ZODIAC	31/01/18	43.75	43.75
INE206B01013	ZODIAC CLOTH	ZODIACLOTH	31/01/18	220	218.7	220
INE077B01018	ZODIAC JRD	ZODJRDMKJ	31/01/18	48.55	48.9	48.9
INE358U01012	ZOTA	31/01/18	209.55	209.55
INE840M01016	ZUARI AGRO	ZUARI	31/01/18	495.95	496.2	496.2
INE217A01012	ZUARIGLOB	ZUARIGLOB	31/01/18	207.5	208.95	208.95
INE768C01010	ZYDUS WELL	ZYDUSWELL	31/01/18	1010	1015	1015
INE225I01026	ZYLOG SYSTEM	ZYLOG	31/01/18	4.14	4.15	4.15

Disclaimer

This page is for education purpose only

Some information could be outdated / inaccurate

Investors should always consult with certified advisors and experts before taking final decision

Some images and screenshots on this page might not be owned by FinLib

Facebook Twitter LinkedIn WhatsApp Email

What happens when Stock hits Circuit Breaker?
What are different NPS schemes for government employees?
How to open Tier 2 account in NPS?
List of stock market holidays in India for current year
What are different ways to calculate Closing Price?
How is valuation of startups done?
What is Post Market Session in stock market?