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 (or both).

Calculation of Fair market value

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

1. The highest price of the stock on 31 Jan 2018 (Any stock exchange)
2. 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)

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 below 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