IDBI Capital Market Pages

Exchange

Company Name	Price(र)	High Price(र)	Low Price	Change	Change %	Volume
20 Microns	222.09	226.25	220	-1.93	-0.86	90955
360 ONE Gold ETF	92.7	93.45	91.5	1.25	1.37	1171
360 ONE Silver	95.59	98	94	1.53	1.63	2607
360 ONE	1000.55	1032.45	993.5	-16.05	-1.58	560528
3i Infotech	25.47	26.45	25.28	-0.69	-2.64	965541
3M India	29680	29865	29595	115.00	0.39	3231
3P Land Hold.	44.91	47.35	44	-1.46	-3.15	10462
5Paisa Capital	395.65	398.2	385.3	7.70	1.98	34089
63 Moons Tech.	819.05	819.05	761.95	39.00	5.00	367773
A B Infrabuild	107.83	108.71	104.41	2.25	2.13	101722
A B M Internatl.	50.7	50.8	48.5	1.25	2.53	1123
A G Universal	38.2	38.2	38.2	-0.40	-1.04	2000
A2Z Infra Engg.	14.15	14.55	13.73	0.05	0.35	116798
AAA Technologies	82.95	84	80.52	1.29	1.58	18717
Aadhar Hsg. Fin.	457.4	459	443	10.35	2.32	742752
Aakash Explor.	8.47	8.51	8.31	0.14	1.68	110319
Aarey Drugs	53.98	55.6	53	0.01	0.02	347494
Aaron Industries	366.25	369.35	341	22.80	6.64	19900
Aartech Solonics	59.72	61.1	58.67	0.54	0.91	75544
Aarti Drugs	454.95	463.95	452.5	-6.25	-1.36	132061
Aarti Industries	474.65	476.7	461.45	10.65	2.30	2240283
Aarti Pharma	796.5	812.95	787.4	1.25	0.16	306579
Aarti Surfactant	622	622	606.2	29.60	5.00	26294
Aarvee Denims	141.6	143.99	141.5	-1.62	-1.13	8401
Aarvi Encon	112.48	115	105.15	5.90	5.54	23714
Aatmaj Health	19.6	20	18.9	-0.20	-1.01	6000
AAVAS Financiers	1789.6	1807.7	1778	-10.50	-0.58	110090
AB Cotspin	449.9	449.9	449.9	-5.15	-1.13	2250
Aban Offshore	40.93	41.6	40.1	0.49	1.21	40241
Abans Financial	215.83	218	202	12.17	5.98	97972
A B B	5820	5866	5701	85.00	1.48	418266
Abbott India	30560	31500	30465	230.00	0.76	32062
ACC	1928.4	1933.5	1885.6	44.80	2.38	533260
Accelya Solution	1381.6	1410	1360.8	-14.60	-1.05	17196
Accent Microcell	233.55	252.85	231	-12.45	-5.06	118000
Accord Synergy	22.25	22.25	22.25	1.05	4.95	2000
Accuracy Shippi.	8.2	8.25	8.1	0.12	1.49	131855
Ace Integrated	27.65	28.5	27.21	0.57	2.10	51274
ACME Solar Hold.	234.12	238	231.31	-1.39	-0.59	649640
Action Const.Eq.	1259	1289	1225	35.50	2.90	505824
Active Infra.	170	170	170	0.00	0.00	600
Adani Energy Sol	915.05	934.75	908.05	4.25	0.47	2288025
Adani Enterp.	2555	2584.2	2516.2	35.00	1.39	1641135
Adani Green	1020.1	1025	965.2	52.20	5.39	7644511
Adani Ports	1407.4	1424.9	1401	1.20	0.09	2777119
Adani Power	565.5	569.8	543.1	22.40	4.12	9905122
Adani Total Gas	681.6	689.5	661.5	21.20	3.21	2828190
ADF Foods	237.28	242.68	224.06	13.43	6.00	442671
Aditya Birla Cap	218.24	218.95	214.47	2.84	1.32	5702121
Aditya Bir. Fas.	278.1	284.4	277	0.70	0.25	4806148
Adit.Birla Money	163.14	165	154.2	5.89	3.75	64370
A B Real Estate	2145.3	2160	2032	93.90	4.58	285218
Aditya AMC	707.95	711.7	678.9	28.40	4.18	1096577
ABSL Sensex ETF	81.6	82	80.54	-0.03	-0.04	3340
ABSL Crisil 10	109.71	109.71	109.01	0.76	0.70	405
ABSL CRISIL BBG	110.4	110.5	109.9	0.18	0.16	3131
ABSL Crisil ETF	1000.01	1000.01	999.99	0.01	0.00	10422
ABSL Gold ETF	82.35	83.4	82.25	0.41	0.50	275438
ABSL Nifty 200	30.98	31.09	30.79	0.03	0.10	114165
ABSL Quality 30	21.36	21.4	20.9	0.19	0.90	239815
ABSL Nifty ETF	28.78	28.99	28.72	-0.01	-0.03	232514
ABSL Banking ETF	56.16	57.15	55.72	-0.07	-0.12	1401617
Aditya Birla SLN	14.42	14.5	14.21	0.02	0.14	230688
Aditya Bir SL IT	40.11	40.98	39.86	-0.45	-1.11	49041
ABSL NftyN50 ETF	69.88	69.95	67.65	0.86	1.25	25498
ABSL Nifty PSE	10.13	10.17	9.95	0.19	1.91	541558
ABSL Silver ETF	96.12	96.88	95.54	0.58	0.61	212438
Aditya Vision	424.35	433	423	-0.15	-0.04	99699
Ador Welding	1013.65	1024	960	48.30	5.00	23877
Adroit Info.	11.6	11.77	11.45	0.15	1.31	71725
Advanced Enzyme	290.05	292.85	284.55	-0.95	-0.33	113636
Advani Hotels.	61.26	61.89	60.16	0.92	1.52	59660
Aegis Logistics	867.55	880.9	825	39.55	4.78	1416940
Aeroflex	167.39	169.6	166.05	0.49	0.29	567282
Aeron Composites	142.65	145	142.3	-0.20	-0.14	11000
Aesthetik	73.5	74	73	-0.25	-0.34	14000
Aether Industri.	746.85	758.8	745.1	-4.75	-0.63	591584
Afcons Infrastr.	465.9	470.75	448.15	13.55	3.00	2163653
Affle 3i	1720	1749.9	1652.8	57.60	3.46	423120
Affordable Robo.	407	411	397.5	11.15	2.82	20093
Agarwal Indl.	1019.7	1031	1009.6	-9.40	-0.91	8405
Agarwal Toughene	140.95	142.85	134	4.30	3.15	122400
AGI Greenpac	837.1	840	818.4	18.75	2.29	182575
AGI Infra	836.9	864	829.75	-18.10	-2.12	66030
Agri-Tech India	160.89	163.79	160	1.33	0.83	6670
Agro Phos India	33.62	33.89	32.8	0.85	2.59	38312
AGS Transact	4.89	4.89	4.89	0.23	4.94	70617
Ahlada Engineers	66.7	68.6	66.47	-0.80	-1.19	16106
Ahluwalia Contr.	929.6	952.25	924	-4.85	-0.52	38580
AIA Engineering	3309.7	3353.9	3290.1	6.40	0.19	54260
Aimtron	576.95	579.95	549.6	20.70	3.72	68800
Aion-Tech Soluti	75.42	75.42	72.61	3.59	5.00	264791
Airan	28.09	28.75	27.35	0.64	2.33	230851
Airo Lam	90.36	91.55	89.61	-1.19	-1.30	2918
Ajanta Pharma	2603.6	2614	2570	4.70	0.18	84248
Ajax Engineering	671.65	747.8	668.15	-70.65	-9.52	587083
Ajmera Realty	826	838	809.1	15.60	1.92	75588
Ajooni Biotech	5.84	5.97	5.8	-0.06	-1.02	927532
Akanksha Power	98	100.95	96.15	3.55	3.76	12000
Akash InfraProj.	29.21	29.6	27.6	0.74	2.60	14320
AKG Exim	12.9	12.99	12.51	0.18	1.42	21228
AKI India	8.71	8.71	8.05	0.41	4.94	123674
Akiko	86.45	86.45	84.5	2.40	2.86	9600
Akme Fintrade	7.26	7.41	7.14	0.12	1.68	1750210
Aksh Optifibre	10.22	10.49	10.1	0.17	1.69	167404
Akshar Spintex	0.61	0.62	0.6	0.01	1.67	1336652
AksharChem (I)	249.72	252.39	244.8	8.44	3.50	3931
Akums Drugs	546.4	561.75	540.75	-11.60	-2.08	235958
Akzo Nobel	3598.4	3650	3511	121.30	3.49	35613
Alankit	15.2	15.42	15.12	0.06	0.40	308916
Albert David	824.8	832.3	820	-1.75	-0.21	5952
Alembic	107.06	107.3	106	0.48	0.45	498691
Alembic Pharma	912.95	931.5	910	-1.60	-0.17	53566
Alicon Cast.	779.1	790	767.2	-1.50	-0.19	18361
Alivus Life	1142.6	1200	1129.4	-63.40	-5.26	217923
Alkali Metals	88.97	89.5	84.17	3.31	3.86	12251
Alkem Lab	5221	5316	5200	-56.00	-1.06	93472
Alkyl Amines	1770.2	1786.8	1758.9	17.10	0.98	30080
All E Tech	371.55	375	354	17.70	5.00	29600
Allcargo Gati	68.92	70.4	66.5	2.86	4.33	1162836
Allcargo Logist.	31.95	32.15	31.15	0.83	2.67	4264821
Allcargo Termi	26.56	26.79	26.22	-0.03	-0.11	281096
Alldigi Tech	960.7	971	943	1.20	0.13	10793
Allied Blenders	389.95	428.65	388.95	-19.45	-4.75	1665394
Allied Digital	200.21	202.4	197.7	0.64	0.32	201182
Almondz Global	21.9	22.22	21.27	0.38	1.77	75961
Alok Industries	18.46	18.75	17.85	0.57	3.19	9722798
Alpa Laboratorie	108.78	110.95	107.1	1.60	1.49	26305
Alpex Solar	847.8	869.95	842.2	-2.45	-0.29	56800
Alphageo (India)	257.97	260	252.1	3.24	1.27	2936
Alps Industries	2.47	2.54	2.36	0.00	0.00	16459
Aluwind Infra	54.1	54.1	53.75	-0.65	-1.19	4500
Amara Raja Ener.	1035.75	1055.8	1019.05	16.70	1.64	981546
Ambani Orgochem	103.95	103.95	102	4.95	5.00	5000
Amber Enterp.	6403.5	6520	6301	57.00	0.90	339941
Ambey	38	39.25	38	-0.75	-1.94	4000
Ambica Agarbat.	29.62	32.08	29.47	-1.30	-4.20	39369
Ambika Cotton	1518.2	1525	1488.9	20.00	1.33	10579
Ambuja Cements	563.5	565.9	547.15	15.95	2.91	3560785
AMD Industries	51.64	52.99	50.5	-0.01	-0.02	17655
Ameya Precision	113.55	115	113	-4.70	-3.97	7000
Ami Organics	1123.6	1151	1118.4	-15.20	-1.33	790609
Amiable Logistic	81	81	81	-4.00	-4.71	1600
Amines & Plast.	209.97	214.47	208.1	0.92	0.44	7726
AMJ Land Holdin.	55.54	58.19	55.3	-1.88	-3.27	135760
Amrutanjan Healt	703.35	721.95	695	-13.75	-1.92	92822
Anand Rathi Wea.	1816.3	1822	1777.8	22.20	1.24	52751
Anant Raj	514.1	517.1	477.5	40.50	8.55	7792295
Andhra Cements	57.69	58	56.05	0.83	1.46	48005
Andhra Paper	77.53	78.4	76.69	-0.26	-0.33	129935
Andhra Sugars	75.43	76.01	74.11	0.68	0.91	154004
Angel One	2800.6	2825	2571	232.00	9.03	3659347
Angel On1D ETF	1008.52	1008.53	1008.07	0.45	0.04	13640
Angel ONTM ETF	11.52	11.56	11.46	0.06	0.52	568446
ANI Integrated	106	106	104.95	1.50	1.44	1800
Anik Industries	110.7	113.5	105.46	0.85	0.77	6174
Anjani Portland	132.79	135.37	130.85	-0.99	-0.74	10252
Anlon Tech	370	382.9	370	-12.90	-3.37	800
Anmol India	18.76	19.22	18.3	0.13	0.70	95742
Annapurna Swadi.	283.3	291.5	271.05	10.90	4.00	109000
Antarctica	1	1.03	0.99	-0.01	-0.99	288421
Antony Waste han	601.25	606	592.4	12.55	2.13	139680
Anuh Pharma	180.68	182	177.76	0.86	0.48	16870
Anupam Rasayan	946.8	974	941	-11.30	-1.18	248505
Anya Polytech &	24.35	24.35	24	0.15	0.62	95000
Apar Inds.	8228	8399	7703	287.00	3.61	331664
Apcotex Industri	340.6	346	335.95	-2.15	-0.63	33444
Apeejay Surrend.	155.69	157.5	143.5	10.42	7.17	2029450
Apex Frozen Food	222.65	225.8	220.03	-1.39	-0.62	69016
APL Apollo Tubes	1785.4	1796	1775.1	9.50	0.53	755667
Apollo Hospitals	7015	7105	6993	-57.50	-0.81	270773
Apollo Micro Sys	140.39	142.2	135.49	3.98	2.92	18550667
Apollo Pipes	391.7	398.55	389.8	-1.90	-0.48	68888
Apollo Sindoori	1318.2	1367.2	1298.1	-48.40	-3.54	3576
Apollo Tyres	494.25	509.8	483.5	13.80	2.87	4576424
Aprameya Enginee	158	170	158	-0.05	-0.03	88000
Aptech	168.58	171	167.1	-3.25	-1.89	254277
Aptus Value Hou.	326.8	328	322.55	-0.75	-0.23	633664
Arabian Petrol.	76.75	76.9	76.75	2.55	3.44	14000
Archean Chemical	598.25	614	594.15	-5.10	-0.85	254360
Archidply Decor	93.28	94.89	89.77	1.99	2.18	2108
Archidply Inds.	95.71	96.97	94.01	0.45	0.47	29976
Archies	19.09	19.97	19	-0.46	-2.35	33488
Arham Tech	95	95	89.05	0.00	0.00	4000
Aries Agro	306.85	313.75	305	-4.85	-1.56	36730
Arihant Academy	273	275	273	3.00	1.11	1200
Arihant Capital	69.86	71.1	68.26	-0.30	-0.43	226236
Arihant Super.	368.3	369.5	359.25	0.50	0.14	9982
Aristo Bio-Tech	130	130	130	-8.00	-5.80	1600
Arkade	164.63	167.35	163.59	0.57	0.35	1453435
Arman Financial	1500.2	1509	1481.8	1.20	0.08	36800
Aro Granite Inds	37.92	38.47	37	0.89	2.40	13369
Arrow Greentech	605.75	605.75	605.75	11.85	2.00	6305
ARSS Infra	52.13	52.13	52.13	2.48	4.99	17551
Art Nirman Ltd	44.12	44.73	42.8	0.14	0.32	4999
Artemis Medicare	245	251.4	243.15	-4.15	-1.67	113267
Arvee Laborat.	151.03	156.02	147.11	-4.22	-2.72	277
Arvind Fashions.	468.65	480.1	465.2	-9.80	-2.05	322114
Arvind Ltd	378.95	385.8	374.8	-1.60	-0.42	1670685
Arvind SmartSp.	703.2	707.95	685	10.25	1.48	32433
Asahi India Glas	750.8	763	745.1	-8.10	-1.07	49680
Asahi Songwon	437.65	445.9	430	2.15	0.49	24834
Ashapura	74.05	77.3	74.05	-1.10	-1.46	3000
Ashapura Minech.	405.55	405.6	383.4	19.25	4.98	521338
Ashiana Housing	284.6	286.3	276.85	8.60	3.12	70338
Ashima	32.46	33	32	-0.10	-0.31	93846
Ashok Leyland	237.33	241.29	236.57	-2.03	-0.85	6821483
Ashoka Buildcon	198.47	198.94	194	2.85	1.46	1232058
Ashoka Metcast	18.34	18.4	18	0.47	2.63	39134
Asian Energy	338.2	343.95	329.85	-4.85	-1.41	312783
Asian Granito	49.3	50.48	46.68	2.46	5.25	1292421
Asian Hotels (E)	140.46	143.72	139	-0.15	-0.11	6253
Asian Hotels (N)	362.1	370	360	-6.35	-1.72	4632
Asian Paints	2353.6	2355	2315	23.70	1.02	785113
ASK Automotive	434.15	447.45	432.7	-5.35	-1.22	135273
Aspinwall & Co	288.7	293	275	11.50	4.15	18569
Assoc.Alcohols	1122.3	1156	1111.2	-12.40	-1.09	46720
Astec Lifescienc	726.85	735.35	721.6	-1.60	-0.22	14346
Aster DM Health.	589.85	592.7	574	8.40	1.44	480783
Astra Microwave	1072.8	1099	1000	70.50	7.03	2751729
Astral	1359.7	1373.9	1337.5	15.70	1.17	532359
Astrazeneca Phar	7837.5	8072.5	7817	-117.00	-1.47	15642
Astron Paper	17.9	17.9	17.9	0.35	1.99	9294
Atal Realtech	15	15.19	14.62	-0.09	-0.60	378968
Atam Valves	104.53	108.56	102.61	0.09	0.09	22696
ATC Energies	93.85	96.9	92.55	-1.90	-1.98	82800
Ather Energy	315.1	320	303.4	11.25	3.70	2641516
Atlantaa	38.38	39.28	38.38	-2.02	-5.00	49373
Atlas Cycles	87.8	91	85.5	-0.20	-0.23	10874
Atmastco Ltd	183.65	186	182	0.05	0.03	37600
Atul Auto	489.35	495.55	483.15	2.20	0.45	119196
Atul	6787	6859	6763	-41.00	-0.60	22560
AU Small Finance	684.85	693.6	683.05	-5.25	-0.76	723860
Aurionpro Sol.	1402.3	1429.4	1371.4	24.80	1.80	137714
Auro Impex	54.65	54.7	54.65	1.75	3.31	4800
Aurobindo Pharma	1201.2	1225.4	1197	-15.70	-1.29	1046820
Aurum Proptech	193.97	196.79	184.9	7.97	4.28	60586
Ausom Enter.	93.74	95.55	87.51	2.61	2.86	5122
Australian Prem	472.1	483	457.05	9.25	2.00	169000
Authum Invest	2150.2	2164	2105	2.40	0.11	132043
Autoline Industr	83.88	85.6	82.99	-0.31	-0.37	62704
Automotive Axles	1707	1731.9	1682.2	24.50	1.46	13734
Automotive Stamp	502.9	511	500	-1.70	-0.34	31124
Avadh Sugar	566.45	576	565	-5.15	-0.90	48451
Avalon Tech	897.1	914	867.95	30.35	3.50	793249
Avantel	122.2	123	113.2	8.91	7.86	3192883
Avanti Feeds	883.75	892	872	8.45	0.97	384229
Avenue Super.	4189.7	4196	4042.5	116.20	2.85	386496
AVG Logistics	286.53	286.53	275	13.64	5.00	21345
Avi Ansh	104	104.25	102	1.50	1.46	25000
Avonmore Capital	23.05	23.5	22	0.17	0.74	498727
AVP Infracon	161.65	164.55	158.5	-3.00	-1.82	194400
Avro India	188.65	199	180.2	3.13	1.69	32213
AVT Natural Prod	65.69	67.55	63.78	1.79	2.80	113088
AWFIS Space	625.4	628.9	619.25	6.00	0.97	181720
AWL Agri Busine.	270.35	272.9	267.35	3.35	1.25	1729990
Axis AAA Bond	12.66	12.75	12.62	0.02	0.16	68813
Axis Bank	1208.8	1213.3	1203.2	-0.30	-0.02	4016269
Axis Banking ETF	564.97	565.3	562.68	0.72	0.13	21570
Axis Gold ETF	78.49	78.95	77.87	1.05	1.36	439247
Axis Nifty 50	272.1	272.63	271.38	-0.10	-0.04	31856
Axis Nifty Heal.	143.12	145.02	140.19	0.07	0.05	14257
Axis Nifty India	118.96	119.39	117.03	0.49	0.41	14021
Axis Nifty IT	408.28	413.23	406.06	-2.15	-0.52	3073
Axis Nifty500 50	28.11	28.37	28.06	0.08	0.29	10179
Axis S&P BSE ETF	84.17	84.25	83.7	0.17	0.20	27595
Axis Silver ETF	95.58	98.15	95.31	0.29	0.30	333225
AXISCADES Tech.	933.2	981	915	-1.10	-0.12	122995
Axita Cotton	9.55	9.66	9.55	0.00	0.00	3325934
AYM Syntex	208.64	210	205.5	-1.12	-0.53	18441
Azad Engineering	1819.6	1848.9	1785	6.80	0.38	351828
BAG Films	6.58	6.8	6.45	-0.05	-0.75	158800
B&B Triplewall	165.91	169	159.08	4.53	2.81	4265
B.L.Kashyap	72.4	73.5	68.25	5.05	7.50	1481766
Baazar Style	285.25	305.55	283.6	-13.20	-4.42	759505
Baba Food	43.5	43.5	42.9	-0.40	-0.91	4800
Bafna Pharma.	76.88	77.35	73.23	1.78	2.37	2083
Baheti Recycling	583.95	633	578.1	-47.75	-7.56	162375
Baid Finserv	9.72	10.01	9.45	-0.12	-1.22	533345
Bajaj Auto	8482.5	8495	8280	156.50	1.88	483122
Bajaj Consumer	169.01	170.79	168.55	0.91	0.54	703069
Bajaj Electrical	672.1	680.7	654.85	15.70	2.39	196282
Bajaj Finance	9167	9286	9133.5	-21.50	-0.23	625192
Bajaj Finserv	2033.6	2071	2022	-8.30	-0.41	1568556
Bajaj FN Nift.1D	1030.76	1030.77	1030.75	0.47	0.05	564618
Bajaj Nifty 50	252.84	254	252.38	-0.35	-0.14	1437
Bajaj Nifty Bank	55.81	56.87	55.54	-1.14	-2.00	205716
Bajaj Healthcare	555.05	566.8	553	-3.60	-0.64	111353
Bajaj Hindusthan	22.97	23.25	21.93	0.69	3.10	11972895
Bajaj Holdings	13111	13480	12630	481.00	3.81	173590
Bajaj Housing	123.9	124.77	122.71	0.91	0.74	9321846
Bajel Projects	205.2	208.5	197	5.99	3.01	460259
Bal Pharma	97.52	98.74	95.91	0.77	0.80	47620
Balaji Amines	1403.5	1417	1355.5	38.00	2.78	83552
Balaji Telefilms	74.57	76.06	74.26	-0.92	-1.22	81906
Balaxi Pharma	54.42	55.8	54.1	-0.29	-0.53	129444
Balkrishna Inds	2709.7	2728	2690.1	10.90	0.40	196160
Balkrishna Paper	18.58	18.8	18.45	0.12	0.65	10615
Balmer Lawrie	215.87	218.45	212.11	-10.91	-4.81	1198118
Balrampur Chini	558.7	564.9	549.3	-2.30	-0.41	510331
Balu Forge	614.35	628	610	-6.40	-1.03	1424078
Banaras Beads	127.56	129.85	123	3.46	2.79	14505
Banco Products	412.1	415	403.15	8.25	2.04	205654
Bandhan Bank	170.09	170.89	168.25	1.10	0.65	4096530
Bandhan NiftyETF	271.76	271.77	268.25	0.14	0.05	248
Bang Overseas	52.36	54.79	51.11	0.40	0.77	29484
Bank of Baroda	236.92	238	234.82	2.54	1.08	5559444
Bank of India	114.33	115.35	114.1	0.28	0.25	8365646
Bank of Maha	51.06	51.59	50.51	0.58	1.15	11172646
Banka Bioloo	69.47	69.89	69	0.61	0.89	4038
Bannari Amm Spg.	32.01	32.13	31.52	0.41	1.30	127177
Bannari Amm.Sug.	4303.1	4444	4251	10.20	0.24	2306
Bansal Wire Inds	396.6	405	390.95	4.15	1.06	54288
Banswara Syntex	143.53	151.49	142.95	-12.13	-7.79	242451
Barak Valley	38.96	39.01	37.01	1.98	5.35	12265
Barbeque-Nation	345.5	349	340	1.95	0.57	126951
Barflex Poly.	60.9	61	59.4	0.60	1.00	54000
Baroda Gold ETF	91.75	91.9	91.3	1.00	1.10	278
Baroda BNP PNB	55.19	55.2	54.99	-0.01	-0.02	273
Bartronics India	17	18.25	16.63	-0.73	-4.12	3287898
BASF India	4572.6	4699	4471.2	66.40	1.47	48817
Bata India	1248.5	1278.9	1240	12.50	1.01	166535
Baweja Studios L	54.3	56	53.6	1.35	2.55	15200
Bayer Crop Sci.	5040.7	5059.8	4933	75.40	1.52	21617
BCL Industries	39.97	41.88	39.75	-1.33	-3.22	1666736
Beacon Trust.	78.9	78.9	78.9	2.75	3.61	1000
Beardsell	30.47	34.06	29.1	2.08	7.33	1161806
Bedmutha Indus.	165.46	168	159.01	4.66	2.90	28105
BEML Land Assets	206.69	210.19	200.4	7.34	3.68	221253
BEML Ltd	3654.1	3684.9	3393	261.10	7.70	1963661
Berger Paints	576.1	577	566	3.85	0.67	465204
Best Agrolife	340.1	347	340.05	-6.85	-1.97	7402
Beta Drugs Ltd	1786.9	1821	1760	-96.25	-5.11	10290
BEW Engg	199.45	203.95	197.25	-4.50	-2.21	24500
BF Investment	536.65	539.45	529.6	5.65	1.06	26700
BF Utilities	759.55	774.2	756.1	0.55	0.07	76861
BGR Energy Sys.	114.11	114.11	114.11	2.23	1.99	40603
Bhageria Indust.	173.34	176.98	170	4.11	2.43	61394
Bhagiradha Chem.	300.95	305	297.9	1.00	0.33	191787
Bhagyanagar Ind	75.42	76.7	73.36	0.30	0.40	76376
Bhandari Hosiery	5.08	5.15	5.01	0.06	1.20	265121
Bhansali Engg.	113.14	114.1	112.09	0.50	0.44	345198
Bharat 22 ETF	109.62	110	107.2	0.44	0.40	481524
Bharat Bijlee	3457	3475	3358	103.70	3.09	119958
Bharat Bond 2030	1508.27	1509.7	1505	1.03	0.07	6963
Bharat Bond 2031	1350.78	1352.99	1348.96	1.60	0.12	6320
Bharat Bond ETF	1273.68	1273.92	1269.6	4.08	0.32	976
Bharat Bond 2033	1241.27	1243.33	1237.79	0.88	0.07	5118
Bharat Dynamics	1842	1938.6	1807.3	35.50	1.97	10174301
Bharat Electron	363.9	371.15	349.6	13.50	3.85	68855818
Bharat Forge	1263	1270	1240.4	17.30	1.39	1693383
Bharat Gears	78.56	79.29	77.89	0.72	0.92	20791
B H E L	250.35	259.99	244.16	4.67	1.90	50239674
B P C L	320.1	321	315.8	3.10	0.98	6861786
Bharat Rasayan	9535	9649.5	9490	-1.50	-0.02	2778
Bharat Road	24.19	25.6	24	-0.78	-3.12	137947
Bharat Seats	103.95	107.95	103.5	-2.31	-2.17	115633
Bharat Wire	198.35	199.78	184.58	14.14	7.68	338170
Bharti Airtel	1814	1834	1810.1	-53.20	-2.85	100662047
Bharti Airtel PP	1359.35	1380	1351.2	-38.55	-2.76	311275
Bharti Hexacom	1668.7	1714	1648.5	-18.50	-1.10	536596
Bhartiya Intl.	710	711.9	710	-1.90	-0.27	616
BIGBLOC Const.	68.02	70.64	67.49	-1.24	-1.79	261015
Bikaji Foods	717.65	722.7	695	4.20	0.59	684929
Binani Industrie	15.8	17.08	15.61	-0.64	-3.89	64199
Biocon	339.4	344.4	338.6	0.80	0.24	1989564
Biofil Chemicals	46.25	47.19	45.58	0.67	1.47	19346
Birla Cable	168.14	169.45	159	9.28	5.84	244193
Birla Corpn.	1384	1397.1	1363.6	1.50	0.11	105437
BirlaNu Ltd	2343.6	2369.9	2306.1	20.60	0.89	12645
Birlasoft Ltd	429.7	434.75	428.2	1.50	0.35	1367781
Black Box	440.8	445.7	430.4	7.60	1.75	230448
BLB	15.87	15.94	15.19	0.67	4.41	74926
Bliss GVS Pharma	120.39	123	120	-0.03	-0.02	381884
BLS E-Services	179.41	182.95	177.15	-0.98	-0.54	585131
BLS Internat.	393.75	414	386.35	-1.15	-0.29	8105806
Blu.Coast Hotel.	23.53	24.01	23.53	-0.48	-2.00	1521
Blue Dart Expres	6947.5	6988	6888.5	47.50	0.69	4286
Blue Jet Health	823.7	851.35	814.3	-15.00	-1.79	611433
Blue Star	1563.2	1580	1548	-8.20	-0.52	600896
Bodal Chemicals	73	73.73	71.9	0.35	0.48	466161
Bodhi Tree	8.08	8.14	7.86	0.20	2.54	454991
Bohra Industries	29.01	30.75	29	-0.78	-2.62	16670
Bombay Burmah	1909.2	1935.9	1852.8	65.70	3.56	92004
Bombay Dyeing	143.57	144	137.81	5.12	3.70	2207696
Bombay Metrics	47.95	48.9	46.8	1.10	2.35	14400
Bombay Super Hyb	148.89	152	136.99	9.22	6.60	69190
Borosil	356.9	358.6	345	12.60	3.66	132726
Borosil Renew.	572.55	583.75	544.05	22.00	4.00	767840
Borosil Scienti.	145.88	148.04	135.98	7.30	5.27	148133
Bosch	31655	31885	31470	-75.00	-0.24	18391
Boss Packaging	49.1	50.1	49.05	-5.40	-9.91	10000
BPL	87.74	90.27	75.41	12.51	16.63	1582956
Brainbees Solut.	358.8	363.2	347.35	9.25	2.65	482065
Brand Concepts	358.4	387.85	345.2	-2.75	-0.76	31743
Brigade Enterpr.	1108.6	1121.8	1056.8	43.50	4.08	692353
Britannia Inds.	5501.5	5527	5452.5	36.50	0.67	154274
Brookfield India	298.28	300	293.35	2.71	0.92	123406
Brooks Lab.	137.69	139	131.1	4.43	3.32	17492
BSE	7279	7315	7191.5	131.00	1.83	1813304
BSL	159.41	162.9	157	4.25	2.74	10064
Butterfly Gan Ap	755.45	773.75	752.2	-12.90	-1.68	11746
C P S Shapers	784.05	800	784.05	18.10	2.36	4200
C.E. Info System	2100.2	2166.7	2082.2	15.00	0.72	230279
California Soft.	10.99	11.26	10.86	-0.07	-0.63	40993
Cambridge Tech.	49.74	49.74	49	2.36	4.98	22237
Camlin Fine	193.43	202	192.39	-3.61	-1.83	1512626
Campus Activewe.	258.35	260	253.01	2.73	1.07	284291
Can Fin Homes	754.2	756	741.05	10.80	1.45	271095
Canara Bank	107.76	108.59	105.5	2.60	2.47	33164805
Canarys	32	32	31.35	0.00	0.00	44000
Cantabil Retail	234.25	243.01	230.15	-3.96	-1.66	542054
Capacit'e Infra.	359.85	368.85	358.35	-5.50	-1.51	481205
Capital India	35.34	36.97	35.13	-0.24	-0.67	273281
Capital Infra	87.48	87.85	87.02	0.17	0.19	33716
Capital Small	287.1	289.45	285	-0.30	-0.10	21222
Capital Trust	94.63	95.79	83.75	9.85	11.62	85506
Caplin Point Lab	2010	2035.9	1973.5	9.40	0.47	80138
Capri Global	167.44	168.9	166.77	-0.02	-0.01	669811
Carborundum Uni.	983.5	994.5	972.1	-0.40	-0.04	53819
CARE Ratings	1521	1591.9	1510	-20.40	-1.32	217695
Carraro India	434	440.7	424.05	4.05	0.94	116672
Cartrade Tech	1660.5	1714	1654.2	-27.30	-1.62	254789
Carysil	650.05	671	645	0.90	0.14	121894
Castrol India	211.3	213.49	207.76	3.35	1.61	3220424
CCL Products	761.2	782.8	741	36.10	4.98	2519057
CEAT	3831.5	3939	3814.4	-85.40	-2.18	174091
Ceigall India	257.6	263.4	256.2	-2.35	-0.90	117025
Celebrity Fash.	12.18	12.61	11.83	-0.24	-1.93	94559
Cell Point	18.1	18.6	17.5	0.10	0.56	9600
Cellecor Gadgets	43	44	42.6	-1.10	-2.49	399000
Cello World	600.2	607	590.1	1.85	0.31	121272
Central Bank	36.49	37	36.36	0.00	0.00	11886245
C D S L	1408.8	1435	1337.1	71.60	5.35	10872895
Centrum Capital	28.5	28.9	27.27	0.95	3.45	546895
Centum Electron	2004.4	2020	1921.6	78.30	4.07	57991
Century Enka	447.55	452.3	433.65	13.10	3.02	78819
Century Extrus.	18.88	19	18.42	0.46	2.50	133103
Century Plyboard	736.15	742.85	728.35	-1.30	-0.18	38325
Cera Sanitary.	6537.5	6740	6440.5	61.00	0.94	45708
CESC	165.19	167.7	161.78	2.11	1.29	5180790
CG Power & Ind	696.45	703.7	676	18.25	2.69	3577381
Chalet Hotels	902.9	917.1	895.35	-10.80	-1.18	196423
Chaman Metallics	155.1	159.5	153.15	-1.90	-1.21	12000
Chamanlal Setia	354.25	357.25	324.05	30.00	9.25	361724
Chambal Fert.	632.1	643.1	628.4	-4.00	-0.63	1743564
Chandan Healthca	173.95	179	173.2	-5.05	-2.82	45600
Chavda Infra Ltd	145.45	147.4	142.5	1.15	0.80	19000
Chembond Chem.	297.85	301	285	9.55	3.31	31745
Chemcon Special.	208.48	214.57	205.6	1.53	0.74	55489
Chemfab Alka.	856.95	905.55	851	-16.55	-1.89	8133
Chemplast Sanmar	422	432.1	420	-7.90	-1.84	47790
C P C L	646.75	657	637	6.45	1.01	930613
Chetana	107.7	108.2	107.15	0.50	0.47	9600
Cheviot Company	1084.5	1085.1	1073.2	5.20	0.48	2969
Choice Intl.	684.2	687	678.9	5.05	0.74	349080
Chola Financial	1867.9	1922.3	1860.1	-9.30	-0.50	100631
Cholaman.Inv.&Fn	1619.3	1630	1602.7	10.10	0.63	652281
CIE Automotive	443.95	445.75	436.85	3.35	0.76	89673
Cigniti Tech.	1560.7	1582.9	1546.7	-13.20	-0.84	118269
Cineline India	91.65	92.39	88.33	1.46	1.62	23142
Cinevista	15.97	16.25	15.44	0.49	3.17	9251
Cipla	1499.9	1510.2	1492	-2.30	-0.15	1660861
City Union Bank	193.58	194.05	191.85	1.33	0.69	1263758
CL Educate	83.8	88.45	83.05	-4.17	-4.74	109085
Clean Science	1294.2	1312	1270	17.70	1.39	97917
CMS Info Systems	479.75	481	468.6	6.85	1.45	366122
Coal India	404.8	409	403.6	0.15	0.04	4702603
Coastal Corporat	37.21	37.99	36.91	0.17	0.46	120846
Cochin Shipyard	2035.6	2068	1835.5	223.50	12.33	33598999
Coffee Day Enter	29.1	30.22	29.1	-0.53	-1.79	380647
Coforge	8426	8499.5	8410	-35.00	-0.41	237346
Colgate-Palmoliv	2689.7	2698	2617.5	34.30	1.29	455396
Commerl. Synbags	106.86	107.9	102.25	3.76	3.65	146367
Compucom Soft.	20.55	20.96	20.01	0.30	1.48	69963
Cams Services	3890.9	3929	3737	164.50	4.41	880991
Concord Biotech	1498.9	1534.9	1491.1	-26.60	-1.74	123720
Concord Enviro	586.75	592.35	544	43.25	7.96	230371
Confidence Petro	56.61	56.94	55.41	1.00	1.80	388881
C C C L	19	19	18.5	0.90	4.97	419062
Cons. Finvest	192.79	200.99	191.01	3.17	1.67	134736
Container Corpn.	730.5	734	689.55	40.25	5.83	10905549
Control Print	628.4	635	623	-4.95	-0.78	13154
Cool Caps	799.7	808.5	791.05	2.00	0.25	15250
Coral India Fin.	41.29	41.9	40.41	0.36	0.88	26034
Cords Cable	200.15	204	198.62	-3.20	-1.57	51960
Coromandel Inter	2450.9	2514	2416	-19.10	-0.77	1182297
Cosmo First	660.95	666.05	638.1	27.90	4.41	129210
Country Club Hos	16.01	16.9	15.56	0.19	1.20	54647
Country Condo	8.65	8.66	8.12	0.40	4.85	152587
CP Capital	201.6	205.7	198	-2.10	-1.03	13802
CPSE ETF	92.44	92.8	88.28	1.43	1.57	4562893
Craftsman Auto	5249.6	5410	5230.1	-92.50	-1.73	31927
Creative Eye	6.75	6.93	6.3	0.24	3.69	30664
Creative Graphic	159.05	159.8	155.35	-3.45	-2.12	27200
Creative Newtech	745.3	756	729	3.60	0.49	9771
CreditAcc. Gram.	1204.7	1217	1184	9.20	0.77	289353
Credo Brands	137.93	140	135.99	0.87	0.63	68200
Crest Ventures	396.65	397.9	391	2.00	0.51	6087
CRISIL	5015.5	5089.2	4987.9	-15.80	-0.31	41603
Crompton Gr. Con	351.25	353.4	338.3	23.85	7.28	21433849
Crop Life Scienc	49.55	51.4	49	-0.25	-0.50	30000
Crown Lifters	159.46	165.99	156	-2.98	-1.83	26947
CSB Bank	358.1	369.85	356.15	-1.30	-0.36	349050
CSL Finance	321.25	322	315.8	1.95	0.61	10027
Cubex Tubings	92.78	96.89	91.31	4.69	5.32	676701
Cummins India	3035.6	3043	2937.7	86.40	2.93	514592
Cupid	92.9	95.01	91.25	-0.22	-0.24	1759576
Cura Tech.	87.02	87.02	87.02	1.70	1.99	2
Cyber Media Ind	14.53	15.1	14.47	0.09	0.62	9565
Cybertech Sys.	158.15	158.99	151.9	1.95	1.25	27989
Cyient DLM	484.75	492	462.15	20.10	4.33	801278
Cyient	1304.3	1326	1293.3	10.90	0.84	368425
D B Corp	236.09	238.19	234	3.29	1.41	162108
D P Wires	232.17	242.01	219.47	12.65	5.76	69025
D.P. Abhushan	1554	1610	1540.1	-2.90	-0.19	32924
Dabur India	476.65	477.4	467.3	7.65	1.63	2431240
Dalmia BharatLtd	2070.1	2104.8	2059.2	-15.70	-0.75	377498
Dalmia Bharat	444.2	453	440	-4.65	-1.04	159090
Dam Capital Advi	222.55	224.35	201.05	18.47	9.05	4578340
Damodar Indust.	35.26	35.68	33.25	0.92	2.68	4512
Dangee Dums	4.49	4.49	4.49	0.08	1.81	43005
Danish Power	973.65	1005	971	-23.75	-2.38	87750
Data Pattern	2868.2	2939	2650.4	243.20	9.26	2391599
Datamatics Glob.	616.75	636.35	613.05	-43.45	-6.58	342454
Davangere Sugar	4	4.06	3.86	0.11	2.83	2160568
DB Intl.Stock	28.06	29.18	27.62	-0.18	-0.64	12555
DC Infotech	313	318.95	304	16.45	5.55	17013
DCB Bank	142.41	143.72	140.01	2.30	1.64	1736856
DCM Financial	7.24	7.24	7.22	0.34	4.93	73835
DCM	107.85	109	103.61	2.10	1.99	35173
DCM Nouvelle	184.18	190	182	-3.92	-2.08	5353
DCM Shriram Inds	183.93	187.99	183.07	-1.32	-0.71	147240
DCM Shriram	1040.9	1050.95	1035.95	-1.45	-0.14	32486
DCW	79.33	79.91	78.16	0.94	1.20	917307
DCX Systems	347.7	355	326.9	18.25	5.54	3341367
DDev Plastiks	276.3	301	273.7	-36.15	-11.57	838845
De Neers Tools	307	311.8	307	-5.40	-1.73	2400
DE Nora India	837.55	844.45	809.25	25.55	3.15	11070
Debock Industrie	2.34	2.34	2.34	0.04	1.74	41255
Deccan Cements	783	794.6	772.5	-2.90	-0.37	11978
Deccan Transcon	47.5	48.5	47	-0.40	-0.84	31200
DEE Development	238.68	239.69	234.65	4.03	1.72	52951
Deem Roll	62.05	62.05	62.05	-0.65	-1.04	1000
Deep Industries	444.85	449	440	1.60	0.36	123604
Deepak Builders	142.8	144.94	141.15	-0.23	-0.16	72491
Deepak Fertiliz.	1345.1	1368	1332	-0.10	-0.01	228224
Deepak Nitrite	2110.9	2124	2055.5	61.50	3.00	344457
Delaplex	172	172.1	167	4.35	2.59	6600
Delhivery	320.85	328.15	320.05	-3.25	-1.00	2114291
Delphi World	131.25	131.25	131.06	-2.31	-1.73	1771
Delta Corp	93.58	94.29	92.95	0.24	0.26	1190219
Delta Manufact.	61.87	62.41	60.05	0.07	0.11	2105
Den Networks	35.25	35.5	34.72	0.55	1.59	851934
Denta Water	306.55	308.9	303.1	0.50	0.16	162457
Dev Information	112.23	114.97	111.04	1.01	0.91	55140
Devyani Intl.	186.89	190.5	177.15	8.33	4.67	9999104
Dhampur Bio	78.09	79.8	76.46	1.69	2.21	48799
Dhampur Sugar	148.97	149.8	144.2	8.14	5.78	1287646
Dhani Services	61.59	62.8	60.11	0.93	1.53	3129622
Dhanlaxmi Bank	30.09	30.5	29.75	0.13	0.43	1237858
Dhanlaxmi Crop	59	60	59	1.00	1.72	4000
Dhanuka Agritech	1613	1639.4	1441	161.40	11.12	537004
Dhariwalcorp	154.5	159.5	151.1	3.25	2.15	112800
Dharmaj Crop	230.01	246.59	228.5	-12.63	-5.21	148885
Dhruv Consultanc	70.45	70.45	68.5	3.35	4.99	41082
Dhunseri Invest.	1617.2	1645	1592	24.90	1.56	2747
Dhunseri Tea	192.27	193.9	189	3.14	1.66	4030
Dhunseri Vent.	373.35	375.95	370.55	1.75	0.47	16823
Diamines & Chem.	392.75	405	389	-2.40	-0.61	4405
Diamond Power	95.22	96.89	94.07	1.42	1.51	177509
DIC India	659.75	672.95	648.8	5.75	0.88	2714
Diensten Tech	155	162	155	3.00	1.97	4800
Diffusion Eng	285.86	285.86	277	13.61	5.00	292875
Digicontent	40.49	42	38.5	0.10	0.25	32012
Digidrive Dist.	33.49	34.01	32.94	0.55	1.67	39423
DigiSpice Tech.	22.7	23.44	22.14	-0.50	-2.16	193406
Digjam	39.6	39.6	37.74	1.86	4.93	4901
Diligent Media	5.14	5.47	5	0.11	2.19	86892
Dilip Buildcon	472.9	483.05	469.85	-5.45	-1.14	133734
Dish TV India	5.29	5.29	5.04	0.25	4.96	2804405
Dishman Carbogen	214.37	218.55	213.5	-1.24	-0.58	229752
Divgi Torq	540.15	548.95	529	6.30	1.18	5754
Divi's Lab.	6279.5	6323	6162	65.00	1.05	556329
Dixon Technolog.	16660	16749	16301	227.00	1.38	367626
DJ Mediaprint	114.21	116.57	113.15	-0.36	-0.31	6464
DLF	715.9	723.2	705.05	6.85	0.97	4044539
D-Link India	498.85	504.9	496.1	0.65	0.13	84548
DMCC Speciality	250.05	260	249	-4.50	-1.77	260436
Dodla Dairy	1127.2	1140	1108	12.90	1.16	35609
Dolat Algotech	96.44	98.5	89.15	7.29	8.18	1015720
Dollar Industrie	401.9	404.45	394.1	7.60	1.93	60015
Dollex Agrotech	37.9	38.65	37.2	-0.30	-0.79	8000
Dolphin Offshore	366.3	366.3	366.3	-7.45	-1.99	2151
Doms Industries	2848.2	2866.5	2816.2	23.00	0.81	37354
Donear Inds.	114.44	116.28	113.28	-0.27	-0.24	69873
Dr Agarwal's Hea	397.75	399.3	382.75	11.55	2.99	204664
Dr Lal Pathlabs	2799.6	2823.6	2750.7	6.90	0.25	121671
Dr Reddy's Labs	1230.7	1238.9	1221	-5.60	-0.45	882873
DRC Systems	19.98	20.41	19.75	0.33	1.68	480524
Dreamfolks Servi	282.54	284.5	265.99	18.99	7.21	581465
Dredging Corpn.	710	744.8	685	27.30	4.00	586707
DRS Dilip Road	98	98	98	-5.00	-4.85	800
DSJ Keep Learn	3.9	3.93	3.66	0.15	4.00	11717
DSP BlackRockETF	999.99	1000.01	999.99	-0.01	0.00	154320
DSP BSE LR ETF	1072.77	1072.8	1072.77	0.46	0.04	868148
DSP BSE Sen. ETF	83.27	83.73	83.25	-0.24	-0.29	437
DSP BSE Next 30	38.25	38.25	37.93	0.32	0.84	5340
DSP Gold ETF	91.21	92.5	90.8	0.54	0.60	21734
DSP Nifty 50	321.74	324.46	319.1	-1.11	-0.34	10484
DSP Nifty 50 ETF	259.11	259.93	258.18	0.12	0.05	17350
DSP Nif.Bank ETF	56.27	56.81	55.98	0.04	0.07	86478
DSP Nifty Health	141.7	144	140.64	0.28	0.20	4151
DSP Nifty IT ETF	39.12	39.34	38.8	-0.18	-0.46	5687
DSP Nifty Midcap	247.8	248.15	245	3.09	1.26	4162
DSP NiftyBankETF	27.81	27.93	27.6	0.01	0.04	56882
DSP Nifty PSUETF	66.73	66.8	65.19	0.65	0.98	3492
DSP Nifty Top 10	98.51	99.05	98.15	-0.13	-0.13	105248
DSP Silver ETF	92.99	93.34	92.38	1.19	1.30	60175
DU Digital	52.8	53	51.6	-0.20	-0.38	10000
Ducol Organics	127.75	128.95	124.75	4.10	3.32	4800
Ducon Tech	6.1	6.27	6.08	-0.07	-1.13	404932
Durlax Top	52.8	52.8	52	0.80	1.54	16000
Dwarikesh Sugar	46.27	46.8	45.32	0.49	1.07	876220
Dynacons Sys.	1133.7	1146.5	1120.1	11.20	1.00	20839
Dynamatic Tech.	7136.5	7239	6980	82.00	1.16	20754
Dynamic Cables	832.2	858	813.75	16.45	2.02	267604
Dynemic Products	303.45	305.5	289.7	13.75	4.75	27348
E Factor Experie	214.7	216.95	206.95	22.35	11.62	95200
E2E Networks	2822.1	2985.9	2800	-21.70	-0.76	143084
Easy Trip Plann.	11.92	12.21	11.8	0.00	0.00	131298146
eClerx Services	3301.8	3324	3125	145.80	4.62	307265
Ecos (India)	222.54	224.5	212.31	8.76	4.10	335517
Edel.BSE CMI ETF	21.43	21.87	21.29	0.45	2.14	76871
Edelweiss.Fin.	86.88	87.36	85.28	1.60	1.88	3120912
Edelwe. Gold ETF	94.55	95.15	94.05	0.90	0.96	120977
Edelweiss NB ETF	55.32	55.59	55.05	0.07	0.13	3211
Edelw. Nifty500	42.19	42.27	41.57	0.64	1.54	128553
Elelw. Silv. ETF	96.59	97.2	96.1	0.96	1.00	50697
Effwa Infra	234.15	242.45	232	-8.30	-3.42	34000
Eicher Motors	5509.5	5585.5	5491	43.50	0.80	638327
EID Parry	960.8	963.7	944	13.50	1.43	346311
EIH Assoc.Hotels	373.7	380	369.9	-3.80	-1.01	49563
EIH	375.2	376	364.4	11.30	3.11	563955
Eimco Elecon(I)	2031.4	2099	2021.6	-45.80	-2.20	5156
Eldeco Housing	829.5	836.2	819.25	13.75	1.69	519
Elecon Engg.Co	663.25	687	653.2	-16.55	-2.43	834103
Electronics Mart	131.96	135.95	131.5	-2.45	-1.82	604725
Electrost.Cast.	106.71	107.8	101.4	3.97	3.86	3347466
Electrotherm(I)	1142.9	1142.9	1098.1	22.40	2.00	7887
Eleganz Interior	148.5	151.4	147.75	1.55	1.05	238000
Elgi Equipments	478.55	484.45	474	-2.30	-0.48	314618
Elgi Rubber Co	67.01	69.5	66.61	-0.06	-0.09	32110
Elin Electronics	176.35	180.5	173	2.86	1.65	298323
EMA Partners	118.95	121.15	118.5	-2.85	-2.34	9000
Emami	636.3	639	621.35	6.35	1.01	999766
Emami Paper	99.7	101.5	98.12	1.80	1.84	33192
Emami Realty Ltd	118.48	119.19	114.1	3.26	2.83	19731
Embassy Develop	103.92	104.81	101.99	2.17	2.13	4219868
Embassy Off.REIT	385.42	387.9	381.05	0.90	0.23	717856
Emcure Pharma	1064.4	1073.7	1044.7	-1.10	-0.10	74502
Emerald Tyre	105.95	105.95	102	3.45	3.37	22800
Emk.Global Fin.	218.81	219.77	216.1	9.50	4.54	19864
Emkay Taps & Cut	383.4	395	382	-3.20	-0.83	4050
Emmbi Industries	119.72	121	117.01	0.72	0.61	39423
EMS	637.7	645.55	614	25.35	4.14	554257
eMudhra	755.3	768.2	751.55	-3.60	-0.47	61768
Endurance Tech.	2214.4	2284.8	2184	44.10	2.03	251524
Energy Devl.Co.	19.75	20.86	19.4	0.39	2.01	87209
Enfuse	244	244	244	2.85	1.18	600
Engineers India	193.53	196.3	189.21	4.39	2.32	4910923
Entero Healthcar	1479.5	1500	1468.1	-11.30	-0.76	25324
Ent.Network	144.5	145.8	141.21	2.55	1.80	14061
Enviro Infra	215.14	216.76	210.72	4.13	1.96	1695515
Envirotech	106.3	108.7	105.6	-2.40	-2.21	50000
Epack Durable	362.95	369.4	361.15	-1.00	-0.27	378292
Epigral	1836.5	1864.4	1824	-20.20	-1.09	28198
EPL Ltd	234.62	235	229.27	3.53	1.53	1059069
Equippp Social	20.36	20.99	20	-0.11	-0.54	9415
Equitas Sma. Fin	63.21	63.97	62.98	-0.19	-0.30	4128967
ERIS Lifescience	1464.6	1491	1454.1	-17.80	-1.20	57235
Esab India	5096.9	5142.8	5072	-9.80	-0.19	2564
ESAF Small Fin	31.07	31.5	30.84	0.05	0.16	422751
Escorts Kubota	3551.5	3616.6	3530.5	8.10	0.23	285982
Esprit Stones	116.5	117	113.5	-3.00	-2.51	20800
Essar Shipping	35.32	35.32	32.8	1.68	4.99	611755
Essen Speciality	438.6	443	435	7.40	1.72	16200
Ester Industries	119.9	121.36	116.9	3.10	2.65	254460
Eternal Ltd	245.76	246.94	242	3.17	1.31	30854384
Ethos Ltd	2725.7	2789.4	2702.1	-37.80	-1.37	19893
Eureka Forbes	595.25	602.2	539.1	52.30	9.63	1619529
Euro India Fresh	217.34	219.85	216.71	-1.43	-0.65	30890
Euro Panel	167.25	167.25	165.75	4.35	2.67	5000
Eurotex Industri	13.42	14.46	13.26	-0.87	-6.09	750
Eveready Inds.	321.25	323	309.75	10.15	3.26	194877
Everest Inds.	488.55	488.55	488.55	9.55	1.99	1564
Everest Kanto	131.4	132.74	129.49	2.33	1.81	412092
Excel Industries	1184	1198	1153.7	27.50	2.38	23067
Excel Realty	0.74	0.74	0.71	0.03	4.23	7158642
Excellent Wires	47.75	47.75	47	-2.05	-4.12	3200
Exicom Tele-Sys.	173.3	175	171.15	1.42	0.83	181198
Exide Inds.	393.05	395.45	384.35	9.20	2.40	3088502
Expleo Solutions	936.65	941.1	905.8	25.50	2.80	22069
Exxaro Tiles	6.5	6.6	6.36	0.17	2.69	508660
Fairchem Organic	811.95	836.05	810	-9.35	-1.14	18845
Faze Three	623.6	629.9	615.05	0.45	0.07	18372
FCS Software	2.7	2.73	2.69	0.00	0.00	2926140
FDC	441.1	446.7	436.55	-2.65	-0.60	60957
Fedbank Financi.	90.35	92.05	88.81	1.73	1.95	692722
Federal Bank	199.03	201.55	198.12	0.19	0.10	3753649
Federal-Mogul Go	345.35	351.2	344.5	0.10	0.03	30770
F A C T	881.6	888	857.75	10.55	1.21	698264
Fiberweb (India)	43.74	44.49	41.25	2.12	5.09	68660
Fidel Softech	168.7	169.9	157.05	2.20	1.32	13000
Fiem Industries	1616.3	1637	1601.1	-1.30	-0.08	46355
Filatex Fash.	0.49	0.5	0.48	0.01	2.08	24672393
Filatex India	48.09	49.65	47.7	-0.17	-0.35	716715
Fine Organic	4538.4	4602.9	4521.5	-37.50	-0.82	14348
Fineotex Chem	264.88	266	260.1	1.94	0.74	211386
Fino Payments	249.66	256.6	243.84	-1.05	-0.42	493114
Finolex Cables	961.65	965.6	930.95	29.55	3.17	399643
Finolex Inds.	191.57	192.99	190	0.83	0.44	938672
Firstsour.Solu.	368.75	375.6	367	-4.85	-1.30	1702613
Five-Star Bus.Fi	679.2	684.65	674	1.45	0.21	546387
Flair Writing	282.38	289.8	280.52	1.24	0.44	64154
Flexituff Vent.	31.17	31.8	31.16	-0.63	-1.98	14765
Focus Lighting	105.19	107	100.99	2.53	2.46	241349
Fonebox	97	97	97	2.00	2.11	1000
Foods & Inns	93.47	95.04	92.1	0.45	0.48	182970
Forcas Studio	95.7	97	92.5	2.70	2.90	52800
Force Motors	10954.5	11259.5	10865	-140.00	-1.26	104992
Forge Auto	79	80	78	2.75	3.61	8400
Fortis Health.	700.05	709.05	695.3	0.65	0.09	850892
Foseco India	4626.2	4794.8	4552.8	4.90	0.11	7258
Freshara Agro	160.45	160.45	154.05	7.60	4.97	67200
FSN E-Commerce	201.8	202.75	197	4.48	2.27	11944254
Fusion Finance	182.92	185.45	180.41	0.35	0.19	402274
Fusion FinancePP	110.38	114.5	108.01	-5.62	-4.84	224733
Future Market	16.27	16.36	15.02	0.68	4.36	50630
G M Breweries	728.45	733	714.3	15.55	2.18	90024
G R Infraproject	1207.9	1225.6	1163.1	63.90	5.59	172785
Gabriel India	612.7	637.5	610	-15.30	-2.44	342027
GACM Tech	0.74	0.76	0.7	0.03	4.23	6106553
GACM Tech-DVR	0.87	0.89	0.85	0.00	0.00	515811
GAIL (India)	186.28	187.5	184.38	1.26	0.68	17089599
Gala Precis. Eng	906.4	911.5	879.45	25.20	2.86	57664
Galaxy Surfact.	2249.2	2279.5	2236	2.20	0.10	25293
Gallantt Ispat L	469.85	473.5	464.05	3.45	0.74	75617
Gandhar Oil Ref.	158.04	159.95	156.5	1.65	1.06	129832
Gandhi Spl. Tube	685.05	691.35	668.95	15.85	2.37	3926
Ganesh Benzopl.	130.23	133.8	127.31	2.26	1.77	273685
Ganesh Housing	996.7	1002	978.7	10.60	1.07	196402
Ganesha Ecosphe.	1583.2	1609.4	1565.2	-5.10	-0.32	39248
Ganga Forging	5.1	5.22	5.09	0.04	0.79	1151086
Ganges Securitie	160.42	164	155.7	5.73	3.70	7921
Garden Reach Sh.	2481.7	2560	2252.8	222.90	9.87	14393037
Garuda Cons	106.93	107.95	105.36	1.19	1.13	435765
Garware Hi Tech	4006.5	4014.3	3842.3	183.30	4.79	137375
Garware Tech.	886.3	912.4	862.1	-35.05	-3.80	172984
Gateway Distri	65.21	66	63.75	1.17	1.83	1021659
Gayatri Highways	1.2	1.2	1.2	-0.03	-2.44	48311
Gayatri Rubbers	500	500	500	0.00	0.00	2250
GE Power	248.81	250.4	245.2	3.55	1.45	319313
GE Vernova T&D	1861.4	1888.8	1825.2	19.50	1.06	667710
GeeCee Vent.	405	409.9	401.6	4.70	1.17	9292
Geekay Wires	77.4	81.5	76.9	-2.62	-3.27	141273
General Insuranc	436.25	437.5	417.05	15.85	3.77	1041257
Generic Engineer	37.66	39.02	36.25	0.42	1.13	93913
Genesys Intl.	701.5	711.45	691.6	1.60	0.23	377445
Gensol Engineer.	65.56	65.56	65.56	3.12	5.00	141371
Genus Paper & Bo	19.99	21.3	19.59	-0.49	-2.39	649311
Genus Power	329.75	334.2	321.5	8.25	2.57	2148808
Geojit Fin. Ser.	87.28	87.8	83.06	4.18	5.03	1087519
GFL	55.91	57.51	54.26	1.93	3.58	148524
GHCL	617.05	618.75	607.7	8.80	1.45	128028
GHCL Textiles	90.11	92.87	89.6	-0.94	-1.03	219671
GIC Housing Fin	189.65	192.03	186.48	3.99	2.15	391647
Gillanders Arbut	110.31	113	110.1	-1.80	-1.61	11329
Gillette India	8610	8681	8220	343.50	4.16	41033
Ginni Filaments	37.42	38.34	36.63	-1.14	-2.96	265648
Giriraj Civil	256.8	256.8	235	42.80	20.00	1250
GKW	1964	1965	1931	33.00	1.71	125
Gland Pharma	1469.4	1476.4	1456	9.10	0.62	333563
Glaxosmi. Pharma	2828.6	2904	2812	-50.30	-1.75	160815
Glenmark Pharma.	1448.6	1463.4	1431	1.60	0.11	319597
Global Education	65.79	67.2	62.55	2.40	3.79	136698
Global Health	1201.1	1245.4	1179	-42.20	-3.39	592915
Global Pet Indus	114.5	114.5	114	0.35	0.31	3000
Global Surfaces	124.8	130	114.99	10.07	8.78	582320
Global Vectra	218.21	227.99	207.71	-4.02	-1.81	31550
Globale Tessile	16.35	16.47	16	0.20	1.24	7205
Globe Intl. Car.	102	103	100	0.15	0.15	138000
Globe Textiles	2.27	2.43	2.21	-0.06	-2.58	1869084
Globus Spirits	1086.8	1122.8	1073	18.20	1.70	118161
Gloster Ltd	615.4	624.45	601.55	12.25	2.03	2401
GMM Pfaudler	1107.5	1130.4	1097.5	-11.90	-1.06	58883
GMR Airports	91.07	91.75	88.51	1.93	2.17	17512752
GMR Urban	127.55	128.3	122.37	6.52	5.39	3116513
GNA Axles	337.85	342.8	337	0.85	0.25	48788
Go Digit General	299.55	304.8	293.7	3.65	1.23	738127
Go Fashion (I)	883.25	910.75	870.05	9.65	1.10	92822
Goa Carbon	482.45	486.15	478	1.45	0.30	15403
GOCL Corpn.	315.35	324.25	296	18.65	6.29	215048
Godavari Bioref.	193.53	199	186.55	-1.31	-0.67	28913
Godawari Power	201.71	204	200.05	-0.80	-0.40	1238142
Godfrey Phillips	8718.5	9240	8718.5	-458.50	-5.00	123156
Godha Cabcon	0.55	0.56	0.52	0.01	1.85	38442389
Godrej Agrovet	732.7	748.5	728.2	0.35	0.05	585560
Godrej Consumer	1299.5	1305	1282.2	9.10	0.71	912957
Godrej Industrie	1143.3	1162	1130	16.60	1.47	255871
Godrej Propert.	2176.1	2201.6	2145.1	27.20	1.27	715608
Gokaldas Exports	1014.75	1060	1005.25	-4.55	-0.45	542516
Gokul Agro	253.88	264.6	250	-3.30	-1.28	256738
Gokul Refoils	46.37	46.97	44.85	1.29	2.86	89512
Goldiam Intl.	377.2	389.4	373	3.05	0.82	785107
Goodluck India	812.6	815	794.6	4.00	0.49	87347
Gopal Snacks	300.4	304	292	4.10	1.38	106459
Goyal Aluminiums	8.32	8.65	8.11	-0.12	-1.42	143207
Goyal Salt	174.25	180	173	-1.85	-1.05	19800
GP Eco	308.25	327.5	307	-16.75	-5.15	90600
GP Petroleums	43.95	45.33	41.39	2.56	6.19	258834
GPT Healthcare	160.24	162	158.01	1.52	0.96	99312
GPT Infraproject	137.62	144.99	128.1	-3.85	-2.72	509733
Granules India	505.6	508.75	497	3.15	0.63	1244379
Graphite India	486.4	490.45	481.85	4.55	0.94	421666
Grasim Inds	2804.2	2845	2775.1	-20.60	-0.73	700214
Gravita India	2030.2	2073.4	1917.8	110.60	5.76	847230
GE Shipping Co	972.75	984	905.5	63.35	6.97	2716597
Greaves Cotton	214.01	217.2	211.3	0.99	0.46	1949180
Greenchef Appli.	63.15	63.85	62.35	0.45	0.72	12800
Greenlam Industr	247	249.5	241.99	1.07	0.44	43376
Greenpanel Inds.	253.38	254.99	250	1.55	0.62	50943
Greenply Industr	288.9	294.5	287	-0.15	-0.05	149335
Grill Splendour	110.25	116.75	109.5	-4.70	-4.09	31200
Grindwell Norton	1780	1836	1758.5	13.80	0.78	40250
GRM Overseas	304.7	313.65	300.5	-7.15	-2.29	294159
Groww Gold ETF	92.4	93	91.2	0.97	1.06	168145
Groww Nifty 1D	104.05	104.29	104.05	0.05	0.05	227355
Groww Nifty 200	11.2	11.34	11.12	0.03	0.27	289396
Groww Nifty 500	10.63	10.7	10.44	0.09	0.85	703634
Groww Nifty EV	29.35	29.62	28.88	0.21	0.72	354776
Groww NID ETF	83.89	86.5	79.22	5.06	6.42	2226824
Groww NIRPSU ETF	38.56	40	36.33	2.18	5.99	2316572
GRP	2919.1	2967.9	2751.1	160.40	5.81	3868
GSS Infotech	38.36	38.7	37.86	0.24	0.63	45284
G-Tec Janix	26.14	26.14	23.8	1.24	4.98	4208
GTL Infra.	1.49	1.51	1.48	0.01	0.68	46567198
GTL	8.75	8.89	8.71	0.01	0.11	551267
GTPL Hathway	107.55	110.16	106.86	0.68	0.64	61754
Gufic BioScience	379.75	384.55	374.85	5.50	1.47	46500
Gujarat Alkalies	652.35	658.9	646	1.10	0.17	39083
Guj. Ambuja Exp	124.78	125.46	122.05	1.84	1.50	825872
Guj Apollo Inds	357.3	363	350.25	7.50	2.14	6948
Gujarat Fluoroch	3912.7	3960	3838.2	56.80	1.47	56357
Gujarat Gas	469.45	476.35	467.05	-4.20	-0.89	311238
Guj Inds. Power	196.12	197.9	191.95	4.18	2.18	337335
Guj. Lease Fin.	4.49	4.49	4.49	0.00	0.00	55
G M D C	354.6	357.15	328.55	24.65	7.47	5077697
G N F C	510.45	514.95	502.4	5.25	1.04	496134
Guj Pipavav Port	144.96	146.49	143.55	1.40	0.98	1518453
Guj. Raffia Inds	38.1	39.85	37.05	0.09	0.24	3577
G S F C	205.23	206	201.72	2.42	1.19	1274219
Guj.St.Petronet	350.4	357.8	346.1	2.25	0.65	423437
Guj. Themis Bio.	340.8	345.75	329.25	16.30	5.02	413177
Gulf Oil Lubric.	1230.5	1252.7	1220	-7.90	-0.64	117670
Gulshan Polyols	212.6	216.61	211.24	1.43	0.68	120131
GVK Power Infra.	3.65	3.65	3.65	0.07	1.96	182560
GVP Infotech	9.74	10.06	9.5	-0.20	-2.01	46322
H T Media	17.5	17.67	16.69	0.90	5.42	514620
H.G. Infra Engg.	1227.3	1235	1180.6	41.60	3.51	166073
Happiest Minds	604.6	609.45	592.4	5.70	0.95	286772
Happy Forgings	848.7	859	841.1	4.60	0.54	27451
Hardwyn India	14	14	13.72	0.00	0.00	447651
Hariom Pipe	388.35	394.45	380.75	8.25	2.17	176355
Harri. Malayalam	208.89	213.1	204.5	2.30	1.11	29942
Harsha Engg Intl	384.05	387.95	380	5.20	1.37	91406
Hathway Cable	15.03	15.13	14.78	0.18	1.21	3559407
Hatsun Agro	898.6	912.6	891.65	-3.95	-0.44	33216
Havells India	1577.4	1600.4	1569	-15.80	-0.99	1795856
HB Stockholdings	83.32	83.99	82	1.05	1.28	6982
HBL Engineering	568.75	585	565.6	-8.45	-1.46	1948870
HCL Infosystems	20.5	20.5	19.91	1.86	9.98	2703100
HCL Technologies	1659.9	1693.5	1658	-36.10	-2.13	2586263
HDFC AMC	4737.3	4772	4688.2	34.90	0.74	998009
HDFC Bank	1934.7	1943.8	1928.4	0.90	0.05	7934005
HDFC Gold ETF	80.25	80.94	80.01	0.73	0.92	2329530
HDFC Life Insur.	750.55	754	747.05	-0.65	-0.09	1426234
HDFC Nifty 100	26.09	26.22	26.03	0.01	0.04	33739
HDFC Nifty Low	20.13	20.55	19.88	-0.03	-0.15	59309
HDFC Nifty 30ETF	57.22	57.32	55.51	0.29	0.51	71040
HDFC Nifty 1D	1011.57	1011.61	1011.55	0.42	0.04	9027
HDFC Nifty 200	30.95	31.24	30.7	0.08	0.26	482907
HDFC Nifty 50	277.78	278.5	276.3	0.12	0.04	127214
HDFC Nifty 20ETF	135.26	138.68	134.2	-0.69	-0.51	30648
HDFC Nifty Bank.	56.39	56.94	56.11	-0.02	-0.04	1387076
HDFC Nifty 15ETF	118.89	119.25	117.63	0.52	0.44	37903
HDFC Nifty IT	39.5	40.64	39	-0.26	-0.65	118511
HDFC NM 150 ETF	21.12	21.23	20.81	0.22	1.05	473076
HDFC Nifty Next	67.95	68.85	66.51	1.04	1.55	302549
HDFC Nifty PvtBk	27.96	28.01	27.56	0.07	0.25	124174
HDFC Nifty PSU	66.76	67.16	66.02	0.33	0.50	18811
HDFC NSC 250 ETF	164.54	164.99	162.04	2.18	1.34	1196487
HDFC S&P BSE 500	36.6	36.79	36.31	0.19	0.52	6962
HDFC S&P BSE ETF	91.8	92.57	91.4	-0.06	-0.07	36054
HDFC Silver	92.66	93.05	92.2	0.90	0.98	659559
Heads UP Venture	11.2	11.45	11.02	0.03	0.27	21567
Health.Global	593.65	613.3	590.85	-15.10	-2.48	227826
HEC Infra Proj.	120.35	122.52	116	3.66	3.14	17655
HEG	490.6	495	479.4	6.85	1.42	717101
Heidelberg Cem.	199.4	200	197.53	1.22	0.62	71247
Hemisphere Prop	141.04	143	136.55	4.16	3.04	993900
Heranba Inds	268.4	268.4	268.4	5.25	2.00	3331
Hercules Hoists	163.88	166.99	162	1.19	0.73	26671
Heritage Foods	430.45	434.9	417.8	14.35	3.45	874963
Hero Motocorp	4345.3	4363	4294.3	20.30	0.47	765257
Hester Bios	1819.2	1835	1793.8	16.40	0.91	2916
Heubach Colorant	592.1	593.9	586	6.75	1.15	38149
Hexa Tradex	197.32	200.6	191.25	7.38	3.89	9161
Hexaware Tech.	770.95	784.3	754.4	4.90	0.64	1828975
HFCL	88.43	91.23	88.05	-1.65	-1.83	29053392
Hi-Green Carbon	216.5	217	213.35	3.50	1.64	12800
Hikal	388.65	396.75	386.1	-3.75	-0.96	542964
Hilton Met.Forg.	73.84	75.9	71.73	2.11	2.94	370530
Himadri Special	461.9	464.4	450.55	9.45	2.09	772741
Himatsing. Seide	163.31	168.51	162.41	0.21	0.13	1159542
Hind Rectifiers	1063.85	1122.7	1053.95	-42.30	-3.82	100675
Hindalco Inds.	657.55	662.95	654.35	-3.80	-0.57	2701320
Hindcon Chemical	36.83	37.64	36.56	0.05	0.14	40462
Hindprakash Indu	125.81	129	124.51	-0.58	-0.46	3925
Hinduja Global	518.6	520.55	511	5.25	1.02	28334
Hind.Aeronautics	5127.7	5165	4833.6	262.90	5.40	6753397
Hind.Composites	441.1	447.85	435.1	-0.45	-0.10	5220
Hind.Construct.	30.42	30.69	27.86	2.29	8.14	56402326
Hindustan Copper	226	231	225.3	-1.78	-0.78	4826694
Hindustan Foods	526.3	530.2	514.65	3.80	0.73	97504
Hindustan Media	88.81	89.7	87.8	1.01	1.15	51932
Hindustan Motors	26.43	26.7	26.09	0.19	0.72	1142963
Hind.Oil Explor.	189.19	191.35	187.72	-0.19	-0.10	238293
H P C L	410.05	411.2	402.65	7.35	1.83	5353067
Hind. Unilever	2381.4	2387	2349	26.20	1.11	1473000
Hindustan Zinc	442.3	445	439.45	1.55	0.35	1416394
Hind.Natl.Glass	17.63	17.98	16.62	0.50	2.92	33908
Hindware Home In	205.34	207.06	200.42	1.43	0.70	199485
Hisar Met.Inds.	202.24	204.65	199	2.35	1.18	2643
Hitachi Energy	15803	16110	15516	233.00	1.50	123233
Hitech Corp.	195.31	196.19	189.39	4.05	2.12	6859
Hi-Tech Pipes	93.97	96.05	93.35	-0.01	-0.01	2358467
HLE Glascoat	296.4	298.4	287	7.30	2.53	44276
HLV	13.82	14.13	13.34	0.34	2.52	1563601
HMA Agro Inds.	33.92	33.99	33	1.01	3.07	254778
Hoac Foods	159.4	169.8	157.65	-2.35	-1.45	17250
Holmarc Opto	161.5	161.55	154.95	7.60	4.94	27750
Home First Finan	1166.8	1180.2	1155	-14.30	-1.21	169421
Homesfy Realty	393.9	393.9	389.95	3.95	1.01	600
Honasa Consumer	261.7	266.67	255	7.19	2.83	858581
Honda India	2379.8	2395.4	2291	79.20	3.44	19367
Honeywell Auto	38820	39255	37855	925.00	2.44	9166
H U D C O	233.86	234.59	221.74	12.14	5.48	17343569
HOV Services	54.52	57.44	53.81	0.98	1.83	20049
HP Adhesives	52.58	52.99	51.11	1.18	2.30	237110
HP Telecom	132.5	132.5	127.7	4.90	3.84	7200
HPL Electric	442.55	445	438.15	4.40	1.00	138570
Hubtown	186.61	189.91	185	0.99	0.53	127196
Huhtamaki India	199.56	201	195.1	3.36	1.71	141501
HVAX Technolog.	610.7	613	590.15	2.75	0.45	4800
Hybrid Financial	12.66	13.11	11.62	0.70	5.85	26114
Hyundai Motor I	1855.6	1874	1806.7	19.60	1.07	971924
I G Petrochems	472.35	474.45	436.1	34.30	7.83	97208
IBL Finance	60.95	60.95	58.55	2.40	4.10	12000
ICDS	51.77	51.77	46	4.70	9.99	8171
ICE Make Refrig.	901.4	929.85	890.05	3.50	0.39	104981
ICICI Bank	1454	1458.7	1447	3.20	0.22	6439208
ICICI Lombard	1849.6	1880	1843.3	-23.50	-1.25	332070
ICICI BSE500 ETF	38.48	38.55	37.84	0.25	0.65	184939
ICICI Pru. BSE	999.99	1000.01	999.99	0.00	0.00	575055
ICICI BLR Growth	1010.86	1010.86	1010.85	0.47	0.05	277134
ICICI Pru.MS ETF	17.2	17.68	16.93	0.06	0.35	817170
ICICI Sensex ETF	931.76	937.1	922.61	0.47	0.05	5283
ICICI Prud. FMCG	60.37	60.55	59.8	0.42	0.70	881385
ICICI Gold ETF	80.22	80.98	80.12	0.49	0.61	2080061
ICICI Prud. Heal	143.8	146.27	142.67	-0.10	-0.07	108510
ICICI Pru IT ETF	41.09	41.51	40.91	-0.28	-0.68	440915
ICICI Pru Life	615.6	617.9	609.8	2.60	0.42	403837
ICICI PN10yr ETF	258.41	258.41	255.99	2.42	0.95	469
ICICI Pr.Nif.100	28.23	28.5	28.01	0.06	0.21	373884
ICICI PN 100 Low	21.75	21.78	21.05	0.05	0.23	1601164
ICICI Nifty 200	31.17	31.21	30.98	0.09	0.29	1098581
ICICI PN200Q ETF	21.14	21.2	20.71	0.19	0.91	156761
ICICI PN 5 Year	62.27	62.3	61.9	0.08	0.13	758
ICICI PN Alpha	27.55	28.35	27.38	0.03	0.11	1180256
ICICI Pr.NifAuto	24.41	24.75	23.85	0.15	0.62	509098
ICICI PN Bank	56.23	56.89	55.95	0.07	0.12	2048689
ICICI PN Com.ETF	88.68	89.2	87.76	0.25	0.28	77163
ICICI Nifty ETF	278.87	279.39	273	0.05	0.02	239813
ICICI PNEVNA ETF	29.44	29.98	29.01	0.24	0.82	106768
ICICI PNFS ETF	29.11	29.29	28.89	0.18	0.62	198176
ICICI Prud. Cons	119.28	119.5	118.51	-0.01	-0.01	39314
ICICI Nifty infr	92.49	93.09	92.2	-0.10	-0.11	123603
ICICI PN Metal	9.18	9.28	9.12	-0.01	-0.11	3888844
ICICI PNM 150	21.57	21.94	21.36	0.20	0.94	1520633
ICICI Pru.Nif.50	70.13	70.31	67.02	1.04	1.51	4450992
ICICI PN Oil ETF	11.67	11.7	11.55	0.06	0.52	1513268
ICICI PNP Bank	27.7	28.17	27.45	0.04	0.14	1358340
ICICI PNPSU Bank	67.04	67.29	65.63	0.46	0.69	216531
ICICI PN200 ETF	12.93	12.99	12.81	0.05	0.39	55918
ICICI NV20 ETF	14.72	14.84	14.56	0.02	0.14	427683
ICICI Pr. Silver	96.17	97.4	95.9	0.64	0.67	1233651
ICRA	6115	6149	6084	36.50	0.60	2500
IDBI Bank	86	87.37	85.76	-0.29	-0.34	4774007
Ideaforge Tech	560.5	584.8	530.25	26.45	4.95	3395966
Identical Brains	51.25	53.7	51	1.05	2.09	54000
IDFC First Bank	69.26	70.17	69.06	-0.22	-0.32	15263099
IFB Agro Inds.	529.05	539.9	523	2.65	0.50	5221
IFB Industries	1372.4	1386.6	1353.3	9.60	0.70	19934
IFCI	51.77	52.78	44.75	7.02	15.69	83779268
IFGL Refractori.	484.75	519.25	453.75	28.70	6.29	51289
Igarashi Motors	511.35	522.7	497	15.50	3.13	72287
IIFL Capital	274.76	275.86	264.73	6.59	2.46	452196
IIFL Finance	413.95	416.25	407.6	2.40	0.58	920570
IKIO Tech	223.85	226.4	222.02	2.59	1.17	93450
IL&FS Inv.Manag.	9.9	10.2	9.73	-0.06	-0.60	495899
Imagica. Enter.	65.26	66.6	64.39	0.74	1.15	541717
Incredible Indus	38.87	39.45	38.2	0.32	0.83	4704
Indbank Merchant	34.19	34.74	33.73	0.36	1.06	83263
Indef Manufactur	229.07	235	225.2	0.44	0.19	16937
Indegene	612.15	622	602	2.40	0.39	378126
India Cements	319.85	325.95	317.5	-2.95	-0.91	262008
India Glycols	1755.7	1780	1715	-1.30	-0.07	248029
India Motor Part	1032.3	1070.4	1010.05	11.60	1.14	12760
India Nipp.Elec.	661.3	667.7	625.05	33.50	5.34	31234
India Pesticides	166.5	167.5	164.22	0.80	0.48	293781
India Power Corp	13.4	13.5	13.17	0.30	2.29	185831
INDIA SHELTE FIN	882.2	898	875.75	-4.70	-0.53	251312
I T D C	597.25	613.95	582.05	12.10	2.07	121203
India VIX	16.55	17.055	16.215	-0.34	-2.03	0
Indiabulls Enter	17.88	17.89	17.2	0.84	4.93	298661
Indiamart Inter.	2350.2	2369.6	2332.1	19.70	0.85	117315
Indian Bank	594.55	598.4	588	5.65	0.96	2098520
Indian CardCloth	320.05	329.45	316.45	0.15	0.05	14339
Indian Energy Ex	199.86	201	194.76	2.38	1.21	7133581
Indian Hotels Co	766.35	770.8	758.1	2.00	0.26	3423355
Indian Hume Pipe	408.9	416.2	402.2	-1.40	-0.34	112655
Indian Metals	641.5	649.45	631.2	3.85	0.60	77114
I O C L	144.72	146.85	144.43	-0.28	-0.19	14529013
I O B	37.86	38.4	37.8	-0.09	-0.24	6989235
I R C T C	809.05	815	784	23.35	2.97	3070129
I R F C	138.61	140.22	130	8.37	6.43	85471529
Indian Renewable	173.29	175.98	167.02	6.54	3.92	24274411
Indian Terrain	37.13	37.34	35.96	1.09	3.02	67251
Indigo Paints	1028.2	1037.25	1009.1	24.30	2.42	128594
IndiGrid Trust	149.57	150.39	148.5	1.55	1.05	2069258
Indo Amines	140.82	142.5	137.9	3.55	2.59	150605
Indo Borax & Ch.	187.4	188.99	184.2	0.22	0.12	22811
Indo Count Inds.	336.1	337.5	324.75	-3.65	-1.07	1139605
Indo Farm Equip.	165.32	165.58	157.1	7.62	4.83	123727
Indo National	516.35	529.2	512.7	-0.10	-0.02	4090
Indo Rama Synth.	43.83	45.78	43.52	-0.73	-1.64	315304
Indo Tech.Trans.	2528.3	2581	2515	-12.90	-0.51	20746
Indo Thai Sec.	1800.9	1818	1755	-3.10	-0.17	2381
Indo US Bio-Tech	148.68	155	145.54	-0.64	-0.43	4153
Indoco Remedies	253.25	255.4	250.8	2.71	1.08	26184
Indostar Capital	316.2	328	314.1	0.25	0.08	182916
Indowind Energy	20.37	20.73	20.1	0.07	0.34	317554
Indraprastha Gas	209.2	210.9	205.04	4.33	2.11	3908058
Indrapr.Medical	440.25	442.5	423.9	16.20	3.82	344680
Ind-Swift Labs.	71.23	75.4	70.71	-3.37	-4.52	792838
Ind-Swift	14.73	15.5	14	0.53	3.73	93696
Indus Inf. Trust	109.58	112.45	108.2	0.64	0.59	99423
Indus Towers	400.45	407.35	396.1	3.50	0.88	5908953
IndusInd Bank	780.2	785.5	750	-0.30	-0.04	27168178
Indl. Inv. Trust	173.86	180	173	1.27	0.74	16908
Infibeam Avenues	18.94	19.09	18.59	0.40	2.16	6050947
Infinium Pharma	303.35	312	302	-5.40	-1.75	4000
Info Edg.(India)	1509.5	1525	1497.5	5.50	0.37	695066
InfoBeans Tech.	376.35	395.9	365	16.65	4.63	137419
Infollion Resea.	483.1	483.1	468.05	23.00	5.00	10800
Infomedia Press	6.17	6.27	6	-0.13	-2.06	32258
Infosys	1589.9	1612.6	1581.5	-23.10	-1.43	4576751
Ingersoll-Rand	3866.4	3908.2	3835	1.60	0.04	9824
Innomet	181.15	198.6	165	15.65	9.46	442800
Innova Captab	923.15	940.55	913.95	-3.50	-0.38	39196
Innovana Think.	354.75	371.9	351.05	-10.70	-2.93	3346
Inox Green	148.21	151.95	146.1	1.66	1.13	2931317
Inox India	1160.55	1174	1132.2	38.35	3.42	470356
Inox Wind Energy	10479	10582.5	10362	130.50	1.26	11290
Inox Wind	179.82	182.66	179	1.66	0.93	7052231
Insecticid.India	754.15	794	720	29.90	4.13	166640
Inspire	22.45	23.15	21.7	0.45	2.05	40000
Inspirisys Sol.	106.25	113.41	104.5	-3.77	-3.43	109960
Integra Essentia	2.4	2.47	2.39	0.00	0.00	2842979
Integrated Perso	285	285.9	285	15.00	5.56	1500
Intellect Design	1074.55	1079	1021.1	48.90	4.77	1083206
Intense Tech.	108.43	118.49	107	-4.67	-4.13	338525
Interarch Build.	1813.6	1834.4	1781.3	10.40	0.58	78098
Interglobe Aviat	5562.5	5633	5544.5	-26.50	-0.47	433634
Intl. Conveyors	81.06	82.75	79.75	-0.30	-0.37	183563
International Ge	378.6	384.5	374.55	-4.20	-1.10	784609
Intrasoft Tech.	110.44	112.65	102.41	7.02	6.79	156624
Inventure Grow.	1.64	1.66	1.59	0.05	3.14	2315220
Inventurus Knowl	1670.4	1739.9	1637.6	16.50	1.00	250696
Invesco Ind.Gold	8182.5	8268	8161	104.50	1.29	115
IOL Chemicals	80.24	81.55	75.2	3.20	4.15	3776177
ION Exchange	558.4	565	555.9	2.50	0.45	110132
Ipca Labs.	1392.6	1415.6	1386	-13.60	-0.97	70932
IRB Infra.Devl.	51.21	51.48	50.61	0.16	0.31	15123827
IRB InvIT Fund	54.22	54.25	54	0.09	0.17	290599
Ircon Intl.	188.88	192.4	175.86	11.30	6.36	28027854
IRIS Business	271.45	271.45	271.45	-14.25	-4.99	10459
Iris Clothings	58.37	60.36	58	-1.60	-2.67	174741
IRM Energy	280.25	285	274	-10.85	-3.73	374666
ISGEC Heavy	1170.9	1181.5	1155.2	10.50	0.90	59381
Ishan Dyes	42.51	43.6	42.01	0.34	0.81	2245
Italian	36.05	36.05	36.05	0.05	0.14	2000
ITC Hotels	202.77	203.99	200.7	1.70	0.85	5253618
ITC	435.7	436.2	432.1	3.05	0.70	16402035
ITD Cem	653.65	684.2	647.6	-20.95	-3.11	1103682
ITI	279.5	284.2	273.15	6.70	2.46	829904
IVP	187.23	191.45	183.99	-1.89	-1.00	16138
IZMO	327.8	327.8	327.8	-6.65	-1.99	6997
J B Chemicals &	1647.2	1659.9	1628.2	8.20	0.50	112345
J K Cements	5251.5	5285	5125.5	5.00	0.10	84805
J Kumar Infra	693.75	705.45	691.5	-5.35	-0.77	93535
J.G.Chemicals	363	369.4	359.4	3.45	0.96	186541
Jagran Prakashan	75.07	75.73	74.63	0.75	1.01	205653
Jagsonpal Pharma	213.16	221.3	210.11	-6.14	-2.80	204267
Jai Balaji Inds.	110.86	114	110.3	-1.91	-1.69	805104
Jai Corp	105.92	105.92	102.26	5.04	5.00	475404
Jain Irrigation	57.06	57.99	55.8	1.09	1.95	3899325
Jain Irrigat-DVR	30.56	31.4	30.11	0.13	0.43	23444
Jainam Ferro	231	231	231	0.40	0.17	1000
JP Power Ven.	15.11	15.28	14.73	0.42	2.86	29614671
J & K Bank	103.89	104.7	100.9	2.77	2.74	7078148
Jamna Auto Inds.	87.67	89.4	86.7	1.09	1.26	1645671
Jana Small Finan	497.35	509.2	492.9	-6.85	-1.36	208276
Jash Engineering	557.5	582	550	-15.55	-2.71	258758
Jay Bee Laminati	189.1	195	184	-2.85	-1.48	137500
Jay Bharat Maru.	69.14	69.69	67.19	1.06	1.56	80029
Jay Shree Tea	103.08	103.7	98.9	4.61	4.68	235571
Jayant Agro Org.	252.4	254	247.81	4.19	1.69	4624
Jayaswal Neco	45.34	46	42.5	1.92	4.42	552193
JBM Auto	726.05	737	717	12.25	1.72	1195994
Jeena Sikho	2226.5	2427.45	2123	-127.40	-5.41	70560
Jet Freight	15.98	15.98	15.29	0.76	4.99	146612
Jeyyam Global	35.7	36	35.35	0.10	0.28	116000
JFL Life	21.45	21.45	21.45	1.00	4.89	12000
JHS Sven.Lab.	15.47	16	15.11	-0.23	-1.46	115332
JHS Svend.Retail	40.32	42.19	39.96	-0.47	-1.15	4302
Jindal Drilling	662.1	676.95	638.1	27.45	4.33	294683
Jindal Photo	978	986.7	963	1.50	0.15	30067
Jindal Poly Film	697.8	701.95	673.95	19.85	2.93	49308
Jindal Poly Inve	969.05	977.85	959.55	3.65	0.38	9897
Jindal Saw	217.13	219.7	215.9	1.52	0.70	1665258
Jindal Stain.	663.1	665.5	649.35	13.95	2.15	558685
Jindal Steel	981.6	985.8	964.35	13.30	1.37	2805260
Jindal Worldwide	61.78	62.86	61.4	-0.07	-0.11	509856
Jio Financial	277	277.95	273.05	3.30	1.21	13449060
JITF Infra Logis	455.75	455.75	444	21.70	5.00	42212
JK Lakshmi Cem.	860.9	869.95	855.65	0.40	0.05	89092
JK Paper	353.25	355.2	346.4	6.45	1.86	421348
JK Tyre & Indust	351.4	354.9	339.4	11.55	3.40	1032148
JM Financial	115.18	117	113.82	0.24	0.21	4050396
JNK	373.9	384.3	373	-4.45	-1.18	30475
Jocil	162.35	164.29	160.06	2.03	1.27	2857
Johnson Con. Hit	1777.5	1793.6	1742	38.90	2.24	27413
JSW Energy	503.85	506.65	481.85	16.45	3.38	9882396
JSW Holdings	23930	24350	23600	-410.00	-1.68	1219
JSW Infrast	288.25	292.7	287.5	-8.80	-2.96	54069860
JSW Steel	1021.8	1044.6	1020.3	-16.50	-1.59	1048380
JTEKT India	139.62	143.09	138.28	0.70	0.50	102441
JTL Industries	71.94	72.65	69.53	2.04	2.92	1536089
Jubilant Agri	1523	1559.8	1501	-18.10	-1.17	3270
Jubilant Food.	674.3	687.1	670.45	-9.45	-1.38	2570669
Jubilant Ingrev.	691.55	698.4	679.1	4.00	0.58	206084
Jubilant Pharmo	945.6	950	905.6	40.00	4.42	1453025
Jullundur Motor	95.63	97	94.29	1.09	1.15	19115
Juniper Hotels	321.95	324	318.45	2.85	0.89	64195
Jupiter Life Lin	1399.7	1424.9	1391.6	-6.20	-0.44	12734
Jupiter Wagons	422.05	428.6	388.5	33.80	8.71	10437016
Just Dial	951.85	965	930.3	15.85	1.69	361555
Jyothy Labs	348.5	350.8	345.25	0.75	0.22	376094
Jyoti CNC Auto.	1258.8	1269.9	1225.2	8.80	0.70	363587
Jyoti Structures	20.05	20.6	19.95	-0.10	-0.50	8709001
K C P	221.79	223	216.61	4.19	1.93	302804
K E C Intl.	800.6	806.5	785.3	-3.25	-0.40	1780312
K P R Mill Ltd	1175.9	1187.5	1138.85	33.25	2.91	1058501
K.P. Energy	434	450	432.4	-10.40	-2.34	494673
Kabra Extrusion	279.35	288.1	278	-2.65	-0.94	34124
Kajaria Ceramics	947.8	951.5	922	16.50	1.77	659053
Kakatiya Cement	160.33	161.94	157.12	2.88	1.83	4431
Kalana	48.25	48.75	47.45	1.90	4.10	230000
Kalpataru Proj.	1093.8	1135	1069	32.40	3.05	1100479
Kalyan Jewellers	560.4	565	551	8.50	1.54	3764160
Kalyani Forge	807.35	807.35	768	38.40	4.99	3659
Kalyani Invest.	4996.1	5033	4870.4	144.50	2.98	4824
Kalyani Steels	812.9	842.4	808.85	-3.90	-0.48	190902
Kamat Hotels	243.33	244.99	239.4	3.41	1.42	59126
Kamdhenu	28.96	29.24	28.42	0.41	1.44	1225632
Kamdhenu Venture	11.33	11.65	11.2	-0.01	-0.09	293681
Kanani Industrie	2.28	2.36	2.22	0.01	0.44	165414
Kanoria Chem.	95.07	96.5	90.82	3.43	3.74	67020
Kanpur Plastipa.	195.9	195.94	173.21	17.77	9.98	348689
Kansai Nerolac	263.6	266.95	262.3	-2.75	-1.03	120055
Kapston Services	201.36	204.91	198	1.18	0.59	10039
Karma Energy Ltd	62.23	69.38	57	4.41	7.63	136354
Karnataka Bank	195.33	200.99	194.9	-4.20	-2.10	1672068
Karur Vysya Bank	225.75	226.31	221.71	5.23	2.37	1794168
Kataria	113.35	113.9	110	3.50	3.19	15000
Kaushalya Infra.	920.6	938	910.5	2.45	0.27	1997
Kaushalya	87.75	96.8	83.1	5.35	6.49	133600
Kaveri Seed Co.	1305.4	1348.2	1294	-43.80	-3.25	221327
Kavveri Defence	53.6	53.6	53.6	2.55	5.00	66089
Kaya Ltd	285.3	291.05	275	7.85	2.83	31677
Kaynes Tech	6262.5	6834.5	6200	-35.00	-0.56	2048906
KBC Global	0.39	0.41	0.38	0.00	0.00	35820998
KCK Industries	36.35	36.35	36.35	-1.90	-4.97	5000
KCP Sugar &Inds.	37.58	37.9	37.02	0.27	0.72	205202
KDDL Ltd	2738.1	2786.9	2709.9	25.40	0.94	8308
KEI Industries	3463.2	3522.7	3449	-35.80	-1.02	313300
Kellton Tech	117.98	119.69	115.79	2.63	2.28	770470
Kernex Microsys.	887.75	904.9	850.25	41.00	4.84	222250
Kesoram Inds.	4.79	4.79	4.79	0.09	1.91	294235
Kewal Kir.Cloth.	454.95	467.15	451.9	-7.55	-1.63	29478
Keynote Finan.	374.9	374.9	358.8	17.85	5.00	13160
Keystone Realtor	518.75	527	513.4	0.55	0.11	31185
KFin Technolog.	1065.8	1072.9	1042	24.80	2.38	2682659
Khadim India	301.6	302.65	295.05	7.25	2.46	18385
Khaitan (India)	107.8	114.95	104.5	-9.55	-8.14	59255
Khaitan Chemical	67.5	67.9	62.79	4.33	6.85	598289
Khandwala Sec.	23.58	24.4	23	0.35	1.51	17782
Kilitch Drugs	433.95	442	420	12.80	3.04	47331
Kingfa Science	3205.7	3324.3	3183.2	-63.40	-1.94	9808
KIOCL	275.9	279.3	272.7	2.15	0.79	173762
Kiri Industries	647.05	655	634.05	8.45	1.32	757071
Kirl. Brothers	1885.8	1908	1838.6	46.80	2.54	95759
Kirl. Electric	135.6	137	132.64	2.61	1.96	245639
Kirloskar Indus.	3167	3204.9	3126.1	-8.50	-0.27	22937
Kirloskar Oil	895.5	923	855.3	33.20	3.85	2506425
Kirl.Pneumatic	1212.1	1246	1204	-11.30	-0.92	198969
Kitex Garments	276.08	276.08	262.94	13.14	5.00	2701986
KM Sugar Mills	29.37	29.56	28.5	0.58	2.01	156021
KN Agri Resource	229.25	258.5	223.1	-20.75	-8.30	21200
Knowledge Marine	1566.2	1618.9	1527.8	-0.80	-0.05	16085
KNR Construct.	234.93	236	227.84	6.16	2.69	1286857
Kohinoor Foods	37.12	38.05	36.96	0.02	0.05	141438
Kokuyo Camlin	117.46	119.22	114	1.41	1.21	50290
Kolte Patil Dev.	374.25	378.9	352.35	14.15	3.93	815130
Kopran	182.31	185	179.93	-4.36	-2.34	332745
Kotak Gold ETF	78.21	79.18	78.03	0.44	0.57	1527995
Kotak IT ETF	41.01	41.45	40.71	-0.09	-0.22	38090
Kotak Mah. Bank	2108.2	2114.9	2090.1	1.80	0.09	2057908
Kotak MSCI ETF	29.55	29.99	29.41	0.12	0.41	19553
Kotak Nif.100 EW	32.56	32.71	32.21	0.50	1.56	18676
Kotak Nfy100 Low	20.54	20.72	20.37	-0.02	-0.10	163733
Kotak Nifty 1D	1050.56	1050.57	1050.55	0.49	0.05	248057
Kotak Nifty 50	272.51	273.69	271.46	-0.43	-0.16	38663
Kotak NiftyAlpha	48.3	48.42	47.51	0.67	1.41	2571036
Kotak Nifty Bank	568.57	570.92	565.8	-0.15	-0.03	248316
Kotak Consum.ETF	118.25	118.71	116.56	0.28	0.24	9561
Kotak NM 150 ETF	21.22	21.97	20.91	0.11	0.52	44742
Kotak Midcap 50	163.16	163.38	161.8	1.66	1.03	68798
Kotak Nifty MNC	28.55	28.62	28.33	0.22	0.78	232311
Kotak Nifty PSU	664.67	668.01	657.79	6.88	1.05	170261
Kotak NV 20 ETF	150.03	151.2	148.15	-0.14	-0.09	19528
Kotak Silver ETF	93.52	94	92.81	0.70	0.75	255380
Kothari Petroche	164.73	166.14	163.5	0.44	0.27	42911
Kothari Products	73.3	74.7	71.81	1.14	1.58	27118
Kothari Sugars	38.2	38.8	37.51	0.13	0.34	65925
KPI Green Energy	441.55	453.4	439	-9.25	-2.05	1329696
KPIT Technologi.	1364.8	1404	1361.6	-28.40	-2.04	1270996
KRBL	323.95	330	322.1	2.40	0.75	713377
Krebs Biochem	75.93	77.19	75.23	-0.36	-0.47	3406
Kridhan Infra	3.73	3.81	3.64	0.04	1.08	69267
Krishana Phosch.	352.15	372.05	348.6	-10.00	-2.76	305923
Krishna Defence	920.8	956.3	900.55	9.20	1.01	111250
Krishna Institu.	640.3	650	637	-3.45	-0.54	172932
Kriti Industries	121.11	123.13	119.55	2.25	1.89	18096
Kriti Nutrients	120.07	123.38	115.04	4.14	3.57	89824
Kritika Wires	10.34	10.55	10.26	0.08	0.78	273615
KRN Heat Exchan	799.9	826.2	792.3	-7.70	-0.95	595039
Kronox Lab	143.4	143.9	141	2.37	1.68	89710
Kross Ltd	174.92	177.45	174	0.57	0.33	203394
Krsnaa Diagnost.	646.8	663	640.05	-26.00	-3.86	423094
Krystal Integrat	662.15	672	636.5	0.85	0.13	88150
KSB	776.65	787.4	757.85	-3.10	-0.40	128920
Kshitij Polyline	3.42	3.56	3.18	-0.07	-2.01	327019
Ksolves India	328.75	335.3	327.5	-6.95	-2.07	96394
Kuantum Papers	111.29	111.9	109.7	1.36	1.24	51201
L G Balakrishnan	1326.7	1336	1299.2	4.50	0.34	34354
L T Foods	370.85	383.8	366.1	7.60	2.09	1943285
L&T Finance Ltd	174.87	180	174.5	-3.16	-1.77	11118713
L&T Technology	4474.2	4590	4440.1	-19.20	-0.43	132562
La Opala RG	244.44	245.99	240.48	3.43	1.42	49656
Lagnam Spintex	118.77	122.31	117	-2.62	-2.16	14282
Lak. Fin. & Indl	216.85	221.01	212.98	2.44	1.14	6123
Lambodhara Text.	145.06	146	141.8	2.10	1.47	26572
Lancor Holdings	22.94	23.48	22.62	0.19	0.84	25223
Landmark Cars	439.85	443.05	435	2.65	0.61	22718
Landmark Prop.	8.42	8.79	8.2	-0.09	-1.06	38316
Larsen & Toubro	3604.7	3642	3600	-13.50	-0.37	1278520
Lasa Supergeneri	18.47	18.8	18	0.22	1.21	87582
Latent View	422.85	425	420	-0.60	-0.14	164427
Latteys Industri	19.68	20.08	19.68	-0.41	-2.04	43117
Laurus Labs	603.05	609.95	600.6	-0.65	-0.11	1493001
Laxmi Cotspin	28.14	29.48	28.01	-1.34	-4.55	58307
Laxmi Dental	401.75	408.5	400.45	-2.25	-0.56	44892
Laxmi Goldorna	532.9	534.15	525	9.90	1.89	9448
Laxmi Organic	196.48	197.69	192.34	2.67	1.38	973222
LCC Infotech	5.75	5.79	5.41	0.23	4.17	61536
Le Travenues	177.28	178.1	173	1.50	0.85	1571692
Lemon Tree Hotel	140.33	141.6	139.02	1.55	1.12	1426283
Lexus Granito	31.64	32	30.71	0.48	1.54	16554
Libas Consumer	13.02	13.43	12.87	-0.15	-1.14	32074
Liberty Shoes	420.85	432.95	417.15	-3.05	-0.72	31444
LIC Housing Fin.	621.1	635	608.35	-3.85	-0.62	7031785
LIC MF Gold ETF	8490	8519	8416.6	113.75	1.36	1129
LIC NM 100 ETF	57.08	57.89	56.54	0.33	0.58	21403
LIC ETF NIFTY100	282.1	285.94	275.85	-1.44	-0.51	1347
LIC ETF NIFTY 50	275.5	275.53	274.66	-0.03	-0.01	906
LIC ETF SENSEX	912.4	912.4	912.3	2.27	0.25	10
LIC Nom GSec ETF	28.35	28.46	28.22	0.02	0.07	111031
Life Insurance	857	861.8	839.05	16.70	1.99	1998055
Likhitha Infra.	278.25	281.4	271.55	3.55	1.29	88360
Linc	142.61	145	138.51	-1.05	-0.73	79217
Lincoln Pharma.	599.45	609.7	594.1	-2.40	-0.40	40031
Linde India	7178	7250	7023.5	24.00	0.34	58941
Lloyds Engineeri	52.2	54.49	52	-1.53	-2.85	6814828
Lloyds Enterpris	52	53.34	51.5	-0.92	-1.74	687505
Lloyds Luxuries	95.05	95.05	95.05	-2.00	-2.06	1000
Lloyds Metals	1306.6	1325	1296.6	-7.70	-0.59	395724
LMW	17434	17640	17252	-14.00	-0.08	2808
Lokesh Mach.	192.03	192.03	191	3.76	2.00	28598
Lords Chloro	152.22	158.5	150.31	-0.97	-0.63	2753
Lorenzini Appar.	11.43	11.43	11.43	0.54	4.96	55702
Lotus Eye Hospit	74.83	77.52	73.5	-1.38	-1.81	22081
Lovable Lingerie	95.52	96.05	92.35	2.95	3.19	23766
Loyal Textile	285.5	294.5	275.3	-1.50	-0.52	224
LTIMindtree	5047.8	5088.8	5022.5	13.90	0.28	191664
Lumax Auto Tech.	620.2	630.9	609.75	-0.30	-0.05	89587
Lumax Industries	2665	2792	2650	69.20	2.67	19978
Lupin	2068.4	2084	2041	-4.50	-0.22	2099648
Lux Industries	1564.3	1587.9	1455.8	109.40	7.52	138463
Lyka Labs	117.87	119.14	111.2	6.25	5.60	218740
Lypsa Gems	7.07	7.47	6.17	0.84	13.48	400357
M K Proteins	7.22	7.39	7.2	-0.02	-0.28	229931
M M Forgings	359.2	362.45	358	-0.80	-0.22	81707
Maan Aluminium	101.06	102.01	96.4	1.16	1.16	176597
Macobs	169.9	170	168	4.40	2.66	6400
Macpower CNC	929.85	959.9	910.25	-8.15	-0.87	6093
Macrotech Devel.	1394.8	1411.8	1353.3	23.80	1.74	1948465
Madhav Copper	56.73	59.88	56.13	-2.36	-3.99	116624
Madhav Marbles	44.59	45.5	43.85	0.78	1.78	17715
Madhucon Project	7.3	7.5	7.17	0.06	0.83	26042
Madhusudan Masa	167.2	167.2	158.25	4.20	2.58	7000
M B Agro Prod.	287.5	294.65	284	-5.35	-1.83	28317
Madras Fertilize	98.35	98.86	95.76	2.74	2.87	732976
Magadh Sugar	741.05	763.9	735	-10.20	-1.36	20809
Magellanic Cloud	75.4	77.45	75.2	-1.00	-1.31	442049
Magnum Ventures	28.09	28.25	27.03	0.48	1.74	29499
Maha Rashtra Apx	118.71	121.6	115.51	1.46	1.25	14303
Mahalaxmi Fab.	31.92	32.95	31.7	0.22	0.69	1588
Mahalaxmi Rubtec	230.48	234.8	228.73	2.21	0.97	5749
Mahamaya Steel	262.55	264.7	242.8	10.45	4.15	15483
Mahanagar Gas	1391.4	1401.8	1368.6	19.20	1.40	507540
M T N L	44.87	45.2	42.5	2.19	5.13	8281749
Mah. Scooters	12572	12640	12199	242.00	1.96	24980
Mah. Seamless	696.8	699.8	683.05	8.40	1.22	184688
Maheshwari Logi.	58.96	59.58	57.62	1.42	2.47	41031
Mahickra Chem.	144.95	148.75	140	7.85	5.73	27000
M & M Fin. Serv.	266.95	268.75	264.6	1.60	0.60	1326473
M & M	3135.6	3149.5	3115	-8.70	-0.28	2269659
Mahindra EPC	143.69	147.37	143	-1.33	-0.92	61689
Mahindra Holiday	356.85	360.8	355.5	-1.90	-0.53	69343
Mahindra Life.	346.95	349	332.5	12.45	3.72	257443
Mahindra Logis.	328.7	335	317	10.25	3.22	299236
Maithan Alloys	1006.7	1026	990.75	4.50	0.45	60427
Maitreya	282	294.75	282	-4.95	-1.73	2400
Mallcom (India)	1231.6	1250.1	1204.9	20.90	1.73	5167
Malu Paper	40.27	41.24	40.1	-0.50	-1.23	46020
Mamata Machinery	377.25	381.9	369.75	6.45	1.74	200034
Man Industries	331.45	342.45	328.5	-0.25	-0.08	550265
Man Infra	167.52	170.98	166.05	1.93	1.17	1365233
Manaksia Alumi.	27.11	27.55	26.82	0.07	0.26	21046
Manaksia Coated	92.01	92.9	86.45	1.77	1.96	98861
Manaksia	71.1	72.48	70.33	-0.70	-0.97	29962
Manaksia Steels	62.98	62.98	59.01	2.99	4.98	75815
Manali Petrochem	58	58.79	57.02	1.05	1.84	361057
Manappuram Fin.	229.48	230.1	228.64	0.12	0.05	2697332
Manba Finance	136.53	137	134.5	1.03	0.76	41741
Mangal Credit	159.11	163.1	158.01	-0.80	-0.50	1684
Mangalam Alloys	32.15	32.25	31.55	-0.45	-1.38	6400
Mangalam Cement	767.7	779.5	745.5	7.20	0.95	97027
Mangalam Drugs	82.37	83.3	80.01	1.99	2.48	39737
Mangalam Global	13.3	13.5	12.36	0.10	0.76	458255
Mangalam Organic	572.45	572.45	572.45	27.25	5.00	6723
Mangalam World.	160	162.9	160	-2.95	-1.81	2400
Mangalore Chem.	237.69	248.66	236.7	-8.45	-3.43	585344
M R P L	138	139.27	135.1	2.14	1.58	3447927
Mankind Pharma	2572.7	2580	2532	12.80	0.50	182619
Manoj Vaibhav	219.51	222	218.01	0.74	0.34	81834
Manomay Tex Indi	172.6	174.89	169.81	-1.74	-1.00	9575
Manorama Indust.	1384.2	1471.3	1365.7	-83.30	-5.68	324258
Manugraph India	19.99	21.49	19.53	0.45	2.30	68479
Maral Overseas	70.9	72	69.05	-0.62	-0.87	12895
Marathon Nextgen	530	539	525.05	-3.55	-0.67	23430
Marco Cables	46.5	47.3	45.55	0.50	1.09	16500
Marico	724.4	729.9	716.1	3.80	0.53	1909055
Marine Electric.	207.28	215.8	204.44	-1.65	-0.79	564864
Marksans Pharma	241.4	243.47	238.5	1.79	0.75	790826
Maruti Suzuki	12995	13086	12912	43.00	0.33	425275
Marvel Decor	93	94.95	90	-2.05	-2.16	10000
MAS FINANC SER	275.2	276.75	266.85	5.00	1.85	129058
MASK INVESTMENTS	170.12	178	170	0.53	0.31	323
Mason	124.95	126.6	122	4.25	3.52	37000
Mastek	2343.1	2359	2332.6	12.20	0.52	68375
Master Component	410.15	425	410.15	0.40	0.10	3000
Master Trust	162.89	164.3	156.5	2.62	1.63	264136
Matrimony.com	511	520	501.1	3.80	0.75	70898
Mawana Sugars	97.34	98	95.51	1.83	1.92	116364
Max Estates	466.1	469.75	444.75	19.10	4.27	151025
Max Financial	1355.2	1372	1344	-3.20	-0.24	930342
Max Healthcare	1167.1	1196.9	1158.6	-19.40	-1.64	932452
Max India Ltd	194.66	195	190.05	2.80	1.46	35541
Maxposure	56.55	59.25	56	1.10	1.98	33000
Maxvolt Ene.	184.4	185	175.6	-1.10	-0.59	27200
Mayur Uniquoters	587.6	595.75	580	-0.25	-0.04	38776
Mazagon Dock	3522.4	3578	3186	340.00	10.68	16561103
Mazda	253.09	254.9	245.01	8.61	3.52	14315
MBL Infrast	44.65	45.63	44.01	-0.40	-0.89	325339
Mcleod Russel	32.94	33.6	32.49	0.20	0.61	267608
MCON Rasayan	138	142	138	1.00	0.73	7000
Medi Assist Ser.	468.1	487.95	457.15	-24.40	-4.95	866483
Medicamen Biotec	450.25	454.5	447.1	0.40	0.09	15865
Medico Remedies	54.93	55.05	52.86	2.07	3.92	817313
Medplus Health	885.55	894.8	823.2	66.60	8.13	505643
Mega Flex Plast.	64.5	64.5	59.6	1.80	2.87	9000
Megasoft	68.76	70.99	68.16	-1.52	-2.16	48749
Megastar Foods	229.31	231	216.5	11.17	5.12	6803
Megatherm	308.35	317	300.05	7.85	2.61	13200
Meghmani Organi.	79.93	81.34	78.31	1.30	1.65	1334190
Menon Bearings	118.39	121.91	114.05	-1.86	-1.55	94721
Metro Brands	1178	1185	1157	21.70	1.88	34711
Metropolis Healt	1648.9	1652	1611	22.00	1.35	61291
MIC Electronics	60.94	61.59	60.28	0.00	0.00	578860
Micropro Softwar	24.95	25.4	24.7	1.45	6.17	12800
Minda Corp	502.7	510.7	501.55	-4.70	-0.93	76047
Mindspace Busine	396.54	397.85	386.55	3.75	0.95	72082
Mindteck (India)	234.64	241.85	232.51	-4.48	-1.87	117564
MAN MSC400 MQ100	49.23	49.3	48.6	0.62	1.28	406751
Mirae BSE200 ETF	12.78	13.16	12.69	0.11	0.87	11913
Mirae BSEIPO ETF	47.16	47.85	46.54	0.89	1.92	11304
Mirae AG ETF	91.39	92.09	90.65	0.58	0.64	489617
Mirae AHST ETF	23.11	23.32	23.02	0.03	0.13	914587
Mirae AN 100 ESG	42.33	42.54	42.25	0.00	0.00	18162
Mirae LV 30 ETF	202.41	202.62	200.87	0.63	0.31	1019
Mirae AN 1D ETF	999.99	1000	999.99	0.00	0.00	187779
MAN 1D RL ETF Gr	1032.67	1032.67	1032.65	0.48	0.05	37135
Mirae Nifty 200	24.36	24.44	24.23	0.08	0.33	986911
Mirae Ass.Nif.50	267.95	269.67	266.97	-0.14	-0.05	59145
MA Nifty500 Mul.	15.81	15.87	15.7	0.14	0.89	202711
Mirae 8-13Yr ETF	29.12	29.32	29.02	-0.01	-0.03	17009
Mirae ANB ETF	558.58	559.15	556.19	1.09	0.20	3325
Mirae AN EV ETF	29.32	29.36	29.09	0.23	0.79	425279
Mirae Asset Nif.	27.22	28.15	27.03	-0.11	-0.40	316888
Mirae Asset NIM	144.11	147.36	143	1.04	0.73	17965
Mirae ANINAC ETF	11.43	11.57	11.22	0.09	0.79	124418
Mirae Asset Nift	39.15	39.84	39.05	-0.37	-0.94	415534
Mirae ANM ETF	9.21	9.36	9.18	0.01	0.11	697000
Mirae ANM 150	21.31	21.4	21.13	0.19	0.90	2174794
Mirae Next50 ETF	686.91	688	673.64	11.94	1.77	60859
Mirae ANP Bank	66.07	66.35	65.96	-0.06	-0.09	2500
Mirae 100 ETF	44.81	44.85	44.06	0.42	0.95	2073902
MA Nifty50EW ETF	313.34	321.03	310.78	0.14	0.04	257
Mirae Asset NYS.	137.56	137.56	136.02	1.59	1.17	312546
Mirae S&P 500	55.76	56.1	54.66	1.03	1.88	384778
Mirae S&P Sensex	83.46	83.74	83.29	-0.04	-0.05	6641
Mirae AS ETF	93.98	94.5	93.46	0.91	0.98	66521
MIRC Electronics	13.5	13.66	13.5	0.10	0.75	121016
Mirza Internatio	31.11	31.44	30.79	0.32	1.04	111566
Mishra Dhatu Nig	417.8	422	393	18.60	4.66	3315073
MITCON Cons. PP	23.27	25.39	22.49	-1.35	-5.48	6063
Mitcon Consult.	74.41	83	72.53	-3.58	-4.59	53436
Mittal Life Styl	1.64	1.66	1.64	-0.01	-0.61	1461122
MMP Industries	251.17	253	244.22	6.82	2.79	30594
MMTC	61.77	62.5	60.05	1.68	2.80	4644290
Modern Threads	41.61	45.68	41.6	0.04	0.10	3443
Modi Rubber	136.66	136.66	126.47	12.42	10.00	30846
Modison	135.85	138.45	135	-0.33	-0.24	57196
Mohini Health	63.75	63.75	63.7	0.00	0.00	3000
Mohit Industries	33.53	34.05	32.2	1.10	3.39	25531
MOIL	363.9	369.5	360.65	-0.90	-0.25	1019710
Moksh Ornaments	14.13	14.52	13.91	0.05	0.36	286614
Mold-Tek Pack.	567.7	570	554.95	9.25	1.66	37075
Mold-Tek Technol	147.44	149	145.86	0.88	0.60	28334
Monarch Networth	314.95	319	308	1.55	0.49	169276
Mono Pharmacare	25	25	23.5	1.00	4.17	4000
Monte Carlo Fas.	591.95	598	585.15	-0.65	-0.11	30141
Morepen Labs.	60.57	61.4	60.42	-0.39	-0.64	3051511
MOS Utility	293.35	298.5	290	1.20	0.41	86400
Moschip Tech.	183.13	186.55	181.37	-0.29	-0.16	1049424
Motherson Wiring	58.03	58.25	56.56	1.12	1.97	2543823
MO 5Yr G-Sec ETF	61.54	62.8	61.15	0.07	0.11	9203
Motil.Oswal.Fin.	789	796	750	28.70	3.77	3409164
M50 ETF	256.9	257.99	255.9	-0.10	-0.04	4665
Midcap 100	61.05	61.48	58.68	0.56	0.93	496078
NASDAQ 100	181.07	182.1	177.37	2.28	1.28	1061363
Moti.Osw.Q 50ETF	74.19	74.5	73.31	0.87	1.19	237765
Nifty 200 30 ETF	62.29	62.48	61.91	0.25	0.40	85844
MO Nifty50 EWETF	31.27	32.02	31.06	-0.01	-0.03	366
Nifty 500 ETF	23.08	23.15	22.74	0.15	0.65	230445
MO Nifty 50 ETF	52.37	52.78	51.87	0.50	0.96	1277090
MOSL NiftyCM ETF	40.78	41.2	39.74	1.05	2.64	203303
MOSL Defence ETF	91.4	93	86.42	4.98	5.76	10260127
MO NiftyNext ETF	66.39	66.41	65.53	1.04	1.59	70983
MO Nifty RealETF	91.22	91.5	89.46	1.63	1.82	676277
MO Nifty 250 ETF	16.4	16.64	16.16	0.21	1.30	1166121
MOSP BSE Enhan.	101.45	101.75	100.76	0.66	0.65	67688
MO S&P BSEHealth	42.94	43.39	42.62	0.00	0.00	67995
MO S&P BSE Low	37.54	37.56	37.36	0.02	0.05	3960
MOSP BSE Quality	193.08	193.71	190.59	2.49	1.31	3316
Motisons Jewel	18.02	18.15	17.56	0.35	1.98	1741339
Motor & Gen Fin	29.82	31.49	29	0.49	1.67	146372
Mphasis	2600.4	2643.1	2580	-23.90	-0.91	412947
MPS	2578.1	2640	2518.7	-22.20	-0.85	40234
MRF	140265	142460	140000	-875.00	-0.62	9730
Mrs Bectors	1569.5	1573.6	1553.4	10.50	0.67	18242
MSP Steel & Pow.	28.23	28.35	26.81	1.21	4.48	458444
MSTC	573.25	580.05	546.5	28.35	5.20	571935
MT Educare	2.21	2.34	2.16	-0.02	-0.90	6210
MTAR Technologie	1636.4	1668	1548.9	84.50	5.44	760843
Mufin Green	82.67	89	77.19	5.93	7.73	1932817
Mukand	120.35	122	114.01	2.39	2.03	353990
Mukka Proteins	31.35	31.4	30.43	-0.34	-1.07	1222538
Mukta Arts	79.74	81.99	77.01	0.31	0.39	17694
Multi Comm. Exc.	6450	6508.5	6210	245.50	3.96	738179
Munjal Auto Inds	81.42	81.8	76.77	4.39	5.70	218921
Munjal Showa	122.84	124.2	121.27	0.90	0.74	52459
Murudesh.Ceramic	38.15	38.44	36.15	1.62	4.43	134049
Music Broadcast	9.92	9.94	9.72	0.23	2.37	75156
Muthoot Cap.Serv	279.2	283.7	271.25	9.95	3.70	75125
Muthoot Finance	2104.8	2126.5	2080.6	0.70	0.03	1618006
Muthoot Microfin	130.53	131.8	129.8	0.93	0.72	215865
My Mudra Fin.	80.5	81.5	75.3	6.50	8.78	28800
N K Industries	64.25	66.6	64.2	0.57	0.90	1365
N R Agarwal Inds	267.01	268.96	250.64	15.71	6.25	35950
NACL Industries	192.92	192.92	175	9.18	5.00	259338
Naga Dhunseri	4227.8	4350	4200.5	-11.50	-0.27	243
Nagarjuna Fert.	4.61	4.61	4.61	0.09	1.99	180477
Nagreeka Cap.	27.72	28.2	26.25	0.32	1.17	1679
Nagreeka Exports	29.15	29.8	28.11	0.76	2.68	17307
Nahar Capital	272.65	277	264.05	2.10	0.78	7903
Nahar Indl. Ent.	130.97	133.5	127	3.12	2.44	83786
Nahar Poly	222.7	232.02	217.36	-0.79	-0.35	20571
Nahar Spinning	275	277.8	270.4	5.04	1.87	33131
Nakoda Group	29.53	30.7	29.24	-0.67	-2.22	23666
Nalwa Sons Invst	6980.5	7020	6850	119.00	1.73	11821
Namo eWaste	161	166.95	158.55	-3.00	-1.83	36800
Nandan Denim	3.98	4.09	3.95	0.01	0.25	4390348
Nandani Creation	44.05	44.99	43.55	0.59	1.36	23473
Narayana Hrudaya	1774.6	1823.3	1763	-16.10	-0.90	258767
Narmada Agrobase	17.8	18.1	17.4	0.53	3.07	58409
Natco Pharma	841.15	851	819.05	17.35	2.11	734227
Nath Bio-Genes	186.57	190	180.41	4.52	2.48	40494
Natl. Aluminium	177.19	179.6	176.1	-1.37	-0.77	9070368
Natl.Fertilizer	97.08	97.67	95.12	1.83	1.92	5486119
National High	133.75	133.75	133.75	0.00	0.00	25000
Natural Capsules	196.97	205	191.63	-3.76	-1.87	6734
Nava	474.05	484	468.5	1.65	0.35	927354
Navin Fluo.Intl.	4242.1	4343.4	4220	-49.50	-1.15	117848
Navkar Corporat.	109.9	111.56	109.05	-1.06	-0.96	643190
Navkar Urban.	3.38	3.42	3.19	0.12	3.68	4298789
Navneet Educat.	148.48	149.95	146.6	1.21	0.82	113313
Nazara Technolo.	1259.3	1263.9	1219.5	11.70	0.94	933361
NBCC	111.08	113.2	106.55	4.36	4.09	27415877
NBI Indl. Fin.	2526.2	2546	2414.1	77.80	3.18	530
NCC	227.19	230.8	221	-2.26	-0.98	21023233
NCL Industries	223.74	225.73	219.02	3.64	1.65	118373
NDL Ventures	61.04	61.06	58	2.88	4.95	15546
NDR Auto Compon.	896.65	935.45	860.2	-34.25	-3.68	73784
Nectar Lifesci.	23.79	24.12	23.3	0.11	0.46	326929
Nelcast	129.45	134.45	127.1	3.17	2.51	797679
NELCO	931	949.9	888.15	38.65	4.33	331992
Neogen Chemicals	1544.7	1560.4	1535	-9.80	-0.63	18091
Nephro Care	143	144.15	141.15	-1.15	-0.80	11200
NESCO	983.9	986	961.3	20.95	2.18	91632
Nestle India	2408.8	2414.6	2376.7	10.70	0.45	684551
Netweb Technol.	1831.8	1867	1813.3	7.80	0.43	584216
Netwrk.18 Media	47.6	48	46.16	1.08	2.32	3831158
Network People	2041.6	2105	2010.1	-25.90	-1.25	9216
Neuland Labs.	11056	11469	10578	-803.00	-6.77	255267
NDTV	129.98	131	126.81	3.47	2.74	234908
New India Assura	179.03	180	174.58	4.15	2.37	990043
Newgen Software	1158.95	1177.6	1148.3	6.45	0.56	308746
Next Mediaworks	6.97	7.35	6.95	-0.14	-1.97	39087
Nexus Select	131.89	132.92	131.62	-1.03	-0.77	510684
NGL Fine Chem	1251.1	1275.8	1205	36.00	2.96	14848
NHPC Ltd	89.71	90.78	87.08	2.76	3.17	40214461
NIBE	1518.2	1574	1485.6	6.00	0.40	93823
Nidan Laborator.	20.5	20.9	20.5	0.05	0.24	6000
Nifty 10 B-G Sec	2593.72	2595.52	2592.45	3.15	0.12	0
Nifty10 BG-Sec-C	921.16	921.8	920.71	0.96	0.10	0
Nifty 100	25593.1	25619.45	25511.35	20.05	0.08	0
Nifty 100 Alpha	17834.05	17854.65	17744.65	33.20	0.19	0
Nifty100 Eq Weig	32306.1	32338.3	32038.15	219.10	0.68	0
Nifty 100 Liq 15	6923.05	6942.55	6902.6	-35.25	-0.51	0
Nft 100 LowVol30	19900.95	19952.05	19835.2	-18.10	-0.09	0
Nifty GS 11 15Yr	3265.79	3267.39	3264.35	4.72	0.14	0
Nifty GS 15YrPlu	3569.73	3570.76	3564.92	8.95	0.25	0
Nifty 200	13896.35	13907.45	13838.85	30.55	0.22	0
Nifty GS 4 8Yr	3153.17	3154.47	3151.42	3.34	0.11	0
Nifty 50	25019.8	25070	24953.05	-42.30	-0.17	0
Nifty 50 Eq Wght	31285.65	31346	31154.65	3.40	0.01	0
Nifty 500	22870.9	22885.35	22750.35	82.10	0.36	0
Nfty500M50 25 25	15819.3	15828.6	15701.85	100.55	0.64	0
Nifty 8-13 G-Sec	2931.04	2933.78	2929.18	4.57	0.16	0
Nifty Alpha 50	50362.45	50448.55	49601.55	824.05	1.66	0
Nifty Alpha LV30	26739.5	26831.95	26671.7	-47.30	-0.18	0
Nifty Alph QLV30	22317.55	22333.4	22122	149.75	0.68	0
Nifty Alp QVLV30	20466.3	20481.75	20314.05	122.40	0.60	0
Nifty Auto	23953.15	24009.75	23777.55	148.30	0.62	0
Nifty Bank	55354.9	55418.9	55170.25	-0.70	0.00	0
Nifty Bond Apr30	1516.35	1516.35	1516.03	1.95	0.13	0
Nifty Bond Apr31	1385.34	1385.34	1384.65	2.08	0.15	0
Nifty Bond Apr32	1265.22	1265.22	1264.25	1.14	0.09	0
Nifty Bond Apr33	1230.18	1230.18	1230.13	0.01	0.00	0
Nifty CapitalMkt	4055.15	4061.95	3971.55	99.60	2.52	0
Nfty Commodities	8812.15	8838.3	8769.6	38.95	0.44	0
Nifty GS Compsit	3034.55	3036.29	3032.48	4.81	0.16	0
Nifty Consumer	38478.4	38551.1	38246.45	240.45	0.63	0
NiftyCoreHousing	15790.7	15810.8	15664.5	110.90	0.71	0
Nifty CPSE	6504.75	6539.2	6411.95	91.30	1.42	0
Nifty Div Opp 50	6073.7	6084.6	6056.5	-0.95	-0.02	0
Nifty Energy	35664.8	35748.4	35332.1	302.25	0.85	0
Nifty E V	2937.8	2939.55	2911.95	21.95	0.75	0
Nifty Financial	26474.6	26518.35	26425.95	-8.20	-0.03	0
NiftyFinSrv25 50	28400.65	28455.05	28341.8	23.80	0.08	0
Nifty Fin ExBank	28674.7	28754.15	28549.3	182.15	0.64	0
Nifty FMCG	57061.8	57090.45	56590.9	375.85	0.66	0
Nifty Grow Sec15	11510.95	11522.25	11452.5	0.85	0.01	0
Nifty Healthcare	14072.35	14164.55	14022.2	-42.00	-0.30	0
Nifty High Bta50	3677.35	3686.35	3602.7	68.55	1.90	0
Nifty Housing	11361.5	11378.4	11289.5	62.00	0.55	0
NiftyConsumption	11654.55	11661.6	11583.75	26.70	0.23	0
Nifty India Defe	8309.15	8377.25	7890.55	440.65	5.60	0
Nifty India Dig.	8857.75	8906.9	8842.1	-15.45	-0.17	0
Nifty India Mfg	14237.7	14247.4	14102.3	118.85	0.84	0
Nifty New Consum	11443.8	11452.9	11344.85	74.10	0.65	0
Nifty CorpMAARTR	36578.8	36650.2	36371.15	140.70	0.39	0
Nifty I Tourism	9213.15	9223.75	9099.55	89.25	0.98	0
Nifty Infra	9053.65	9073.5	9020.3	-15.20	-0.17	0
Nifty IPO	1969.9	1972.4	1949.35	17.80	0.91	0
Nifty IT	37972.35	38351.9	37814.9	-321.45	-0.84	0
Nifty LargeMd250	16007.35	16020.65	15912.75	75.60	0.47	0
Nifty Low Vol 50	25093.3	25133.1	24991.7	22.45	0.09	0
Nifty Media	1681.45	1684.5	1654.25	18.40	1.11	0
Nifty Metal	9201.85	9242.9	9175.95	-8.20	-0.09	0
Nifty Microcp250	22816.7	22841.45	22608	176.00	0.78	0
Nifty Midcap 100	57060.5	57170.15	56549.2	529.65	0.94	0
Nifty Midcap 150	20960.15	20983.35	20779.6	179.00	0.86	0
Nifty Midcap 50	16043.65	16084.7	15933.75	111.80	0.70	0
Nifty Mid Liq 15	14959.45	15000.35	14899.3	97.55	0.66	0
Nifty Midcap Sel	12811.4	12861.35	12754.15	70.05	0.55	0
Nifty Midcap150	60702.15	60782.2	60300.05	442.50	0.73	0
Nifty Midcap150Q	24243.5	24259.2	23992.15	260.80	1.09	0
Nifty MS Fin	17158.8	17189.5	17056.65	156.55	0.92	0
Nifty MS Health	41434.25	41844.2	41319.9	-209.60	-0.50	0
Nifty MS Consump	19438.4	19458.1	19272.4	143.25	0.74	0
Nifty MS IT	9968.35	10004.45	9909.7	55.65	0.56	0
Nifty MidSmal400	19316.7	19327.9	19110.65	208.70	1.09	0
Nifty MDSquality	49087.7	49138.1	48434	639.85	1.32	0
Nifty MNC	28156.85	28185.4	27915.95	249.65	0.89	0
Nifty Mobility	20719.85	20739.1	20526.15	172.50	0.84	0
Nifty Next 50	67078.95	67159.75	66138.3	852.40	1.29	0
Nifty Non-Cyclic	16077.7	16088.9	15957.65	64.90	0.41	0
Nifty Oil & Gas	11595.1	11614.75	11509.8	62.85	0.54	0
Nifty Pharma	21633.2	21717	21504.5	-17.45	-0.08	0
Nifty Pvt Bank	27671.65	27693.15	27545.2	24.95	0.09	0
Nifty PSE	9958.75	9998.9	9780	177.45	1.81	0
Nifty PSU Bank	6628.6	6653.85	6606.6	6.95	0.10	0
Nifty Qual LV30	17214.55	17225.1	17140.55	37.60	0.22	0
Nifty Realty	912.55	917.3	892.15	14.60	1.63	0
Nifty Rural	14802.2	14813	14729.75	19.95	0.13	0
Nifty Services	32802.7	32911.55	32736.9	-139.40	-0.42	0
Nifty Shariah 25	8315.6	8328.9	8279.65	10.10	0.12	0
Nifty Small 100	17560.4	17575.3	17259.55	320.45	1.86	0
Nifty Smallcp250	16405.7	16418.35	16163.1	246.45	1.53	0
Nifty Smallcap50	8393.45	8405.3	8257.05	137.40	1.66	0
Nifty Smlquality	44975.25	45011.4	44137.65	742.90	1.68	0
Nifty Sml250Q50	26448.65	26465.5	25894.05	542.30	2.09	0
Nifty Tata Grp25	15716.95	15751.85	15640.9	34.35	0.22	0
NiftyWeightIndex	9795.55	9826.9	9771.3	-38.80	-0.39	0
Nifty Top 15 EW	10323.25	10348.4	10299.25	-34.05	-0.33	0
Nifty Top 20 EW	9237.25	9262.85	9212.25	-28.35	-0.31	0
Nifty Total Mar.	12858.5	12866.45	12789.1	48.10	0.38	0
Nifty Transporta	22949.8	22977.1	22754.75	175.30	0.77	0
Nifty100 EnhnESG	4929.75	4936.2	4911.7	7.85	0.16	0
Nifty100 ESG	4892.4	4898.7	4874.5	7.80	0.16	0
Nifty100 ESGSec	4182.3	4190.75	4171.85	-0.95	-0.02	0
Nifty100 Quality	5609.1	5612.95	5572.05	32.70	0.59	0
Nifty200 Alpha30	24276.85	24354.6	24187	68.70	0.28	0
Nifty200 Momen30	30642.1	30704.65	30517.85	39.60	0.13	0
Nifty200 Qual 30	20776.6	20789.65	20568.25	179.35	0.87	0
Nifty200 Value30	12865.4	12909.7	12819.25	40.35	0.31	0
Nifty50 DivPoint	18.42	18.42	18.42	13.51	275.15	0
Nifty50 PR 1xInv	202.85	203.4	202.45	0.40	0.20	0
Nifty50 PR 2xLev	14002.35	14058.15	13927.6	-49.65	-0.35	0
Nifty50 Shariah	4823.45	4841	4800.3	-6.00	-0.12	0
Nifty50 TR 1xInv	167.55	167.95	167.2	0.25	0.15	0
Nifty50 TR 2xLev	20570.3	20652.15	20460.55	-50.60	-0.25	0
Nifty50 Value 20	13010.4	13069.25	12979.65	-48.00	-0.37	0
Nifty500 EW	13854.25	13861.95	13671.5	178.35	1.30	0
Nifty500 LMS Eql	17364.65	17374.6	17211.55	142.05	0.82	0
Nifty500 LV 50	21463.6	21489.3	21388.8	14.85	0.07	0
Nifty Momentum50	52466.2	52574.6	52153.35	313.80	0.60	0
Nfty500 Mult.Man	14913.9	14929.65	14777.7	119.10	0.81	0
Nfty500 Mult.Inf	13966.25	13994.1	13861.8	58.25	0.42	0
Nifty Multi MQ50	42240.25	42285.6	41532.6	630.25	1.51	0
Nifty500 MQVLv50	31017.6	31035.4	30718.95	293.75	0.96	0
Nifty500 Qual.50	19246.9	19264.9	18915.1	326.40	1.73	0
Nifty500 Shariah	7095.55	7100.4	7049.7	35.15	0.50	0
Nifty500 Value50	13933.15	13966.7	13873.3	41.00	0.30	0
NIIT Learning	347.3	354.4	346.05	-0.45	-0.13	207435
NIIT	139.35	141.78	138.45	0.06	0.04	849345
Nila Infrastruct	11.4	11.62	11.2	0.11	0.97	939345
Nila Spaces	12.09	12.42	12	-0.23	-1.87	310694
Nilkamal Ltd	1757	1783.8	1750	-9.10	-0.52	3462
NINtec Systems	444.95	455.95	435.1	-12.00	-2.63	5700
Nippon Div. Opp.	78.6	79.8	76.33	0.31	0.40	118812
Nip. India Gold	77.78	79.35	77.33	0.74	0.96	16345899
Nip.Ind.HangSeng	393.82	397.43	393	-4.19	-1.05	175567
Nippon NIFTY 100	268.41	268.99	267.57	0.27	0.10	75631
Nippon ETF Liq.	1000	1000.01	999.99	0.00	0.00	3098335
Nippon India 5yr	62.07	62.27	61.9	0.10	0.16	320011
Nip. India Nifty	280.21	280.99	278.38	0.04	0.01	4485107
Nippon ETF Shar.	515.36	525	509.08	1.34	0.26	8506
Nippon India V20	150.97	151.48	147.3	0.26	0.17	25643
Nippon India LTG	28.88	28.95	28.78	0.11	0.38	4268214
Nip. India Bank	567.6	568.49	565.71	0.90	0.16	1174088
Nippon Comsump.	128.53	128.86	127.84	0.30	0.23	140100
Nippon ETF Infra	931.83	936.65	930.01	-2.80	-0.30	46553
Nippon Nifty IT	41.12	41.6	40.91	-0.23	-0.56	8277397
Nippon India NM	215.21	215.72	209.7	1.52	0.71	793878
Nippon ETF Juni.	718.28	729.25	701.35	10.27	1.45	739392
Nip.Ind. PSUBank	74.09	74.46	73.6	0.62	0.84	3299166
Nippon India EW	130.49	130.49	130	0.13	0.10	763
Nippon I NifAuto	244	244.5	242.5	1.42	0.59	234197
Nippon India Nif	22.15	22.2	21.96	0.09	0.41	8428435
Nippon I Silver	92.27	92.75	92.11	0.77	0.84	6016197
Nippon Life Ind.	727.85	731	711.25	15.50	2.18	731179
Niraj Cement	58.23	62.59	57.8	-1.97	-3.27	39036
Nitco	132.23	134	130.85	-1.39	-1.04	311016
Nitin Spinners	388.95	403.95	385.2	-19.25	-4.72	386133
Nitiraj Engineer	256.35	264.7	253	-0.75	-0.29	7479
Niva Bupa Health	90.41	92.6	84.6	5.86	6.93	15739186
NLC India	238.93	241.82	234.2	5.56	2.38	1266020
NMDC	70.27	70.85	69.72	0.21	0.30	12156913
NMDC Steel	38.5	39	37.78	0.63	1.66	5694902
NOCIL	184.18	194.1	183.5	-12.10	-6.16	1391426
Noida Tollbridg.	4.35	4.35	4.31	0.20	4.82	200366
Norben Tea	39.65	42.8	39.32	-1.33	-3.25	7908
North Eastn.Car.	24.06	24.65	23.75	-0.09	-0.37	153977
Northern ARC	215.24	217.95	214.01	-0.49	-0.23	453818
Nova Agritech	49.2	49.87	48.52	0.42	0.86	245276
NRB Bearings	259.33	263.42	254.18	-0.99	-0.38	196015
NRB Indl Bearing	25.34	26.8	24.81	0.05	0.20	13876
NTPC Green	104.71	105.69	101.9	2.55	2.50	13904570
NTPC	343.1	347.6	342	1.15	0.34	6920351
Nucleus Soft.	1186.25	1186.25	999.7	197.70	20.00	308866
Nupur Recyclers	64.68	65.5	63.5	0.03	0.05	91156
Nureca	253	257.16	253	0.88	0.35	1839
Nuvama Wealth	6707	6763	6651.5	-23.50	-0.35	31820
Nuvoco Vistas	357.45	360.8	356	-1.25	-0.35	232238
Oberoi Realty	1676.2	1679	1626.3	42.70	2.61	545987
OBSC Perfection	195.45	200	189.55	-4.05	-2.03	294000
OCCL	85.62	87.8	84.93	-1.07	-1.23	56446
Odigma Consultan	43.94	43.94	43.94	2.09	4.99	21756
O N G C	247.27	249.39	246.2	-0.34	-0.14	8030229
Oil Country	67.34	68.77	66.24	0.80	1.20	38128
Oil India	423.9	428.85	420.75	1.40	0.33	2335245
Ola Electric	52.12	53.67	51.66	0.04	0.08	25149456
Olectra Greentec	1286.8	1318.5	1252.2	31.80	2.53	908103
Om Infra	136.82	142	135.15	-0.37	-0.27	516825
Omax Autos	86.9	88	86.32	0.16	0.18	24347
Omaxe	80.8	82.3	78.61	1.74	2.20	112658
Omfurn India	108	110	102.35	1.00	0.93	68400
One 97	852.35	862.9	847.7	-4.85	-0.57	2916695
One Mobikwik	274.15	284.15	263.25	8.35	3.14	2670424
One Point One	63.25	64.24	59.57	2.71	4.48	5385750
Onelife Capital	10.89	10.99	10.6	-0.10	-0.91	4883
OneSource Speci.	1596.5	1625.2	1575	6.30	0.40	153457
OnMobile Global	52.04	52.95	51.17	0.47	0.91	332554
Onward Technolog	313	318.95	265.05	47.20	17.76	1234349
Optiemus Infra.	555.9	558	536.1	10.20	1.87	202795
Oracle Fin.Serv.	8696.5	8730	8508	145.50	1.70	123530
Orbit Exports	170.77	172.94	167.61	0.51	0.30	11357
Orchasp Ltd	3.08	3.17	3.01	0.00	0.00	125226
Orchid Pharma	767.05	793	762.2	-13.80	-1.77	86120
Oriana Power Ltd	1510.6	1560	1500.1	-30.05	-1.95	63900
Oricon Enterpris	40.02	40.29	39.96	0.02	0.05	99105
Orient Bell	261.1	267.95	257.12	-2.93	-1.11	12305
Orient Cement	356.6	358	351.5	2.80	0.79	1616771
Orient Ceratech	38.02	39.14	36.06	1.60	4.39	178611
Orient Electric	241.35	246.9	240.5	-2.62	-1.07	94163
Orient Green	13.19	13.25	12.88	0.28	2.17	5112174
Orient Paper	31.12	31.5	30.15	0.40	1.30	2925165
Orient Press	83.55	84.4	82.5	0.11	0.13	4328
Orient Tech.	356.15	364.7	350.05	-12.30	-3.34	408869
Oriental Aromat.	385.85	388.15	376	4.40	1.15	39116
Oriental Carbon	192.85	196.19	190.61	-0.53	-0.27	15786
Oriental Hotels	154.22	155	135.5	18.44	13.58	1756441
Oriental Trimex	11.97	12	11.31	0.61	5.37	1861208
Orissa Bengal	55.01	56.28	55	-0.39	-0.70	20454
Orissa Minerals	5594	5625	5488.5	121.50	2.22	9247
Ortin Global	11.49	11.95	11.13	0.10	0.88	33160
Osia Hyper Reta.	23.77	24.28	23.51	-0.12	-0.50	181178
Oswal Agro Mills	87.43	87.99	83.01	3.99	4.78	273543
Oswal Green Tech	41.97	42.15	40.78	1.01	2.47	281609
P I Industries	3769.7	3789	3652.9	78.40	2.12	602501
P N Gadgil Jewe.	543.85	556.8	521	-23.35	-4.12	780167
P S Raj	136	136.25	133.3	-0.40	-0.29	4000
P.E. Analytics	223.45	223.45	223.45	7.00	3.23	600
Page Industries	47830	48455	46585	890.00	1.90	45705
Paisalo Digital	34.23	34.99	33.8	-0.64	-1.84	1953859
Pakka	179.03	181.19	173.9	3.24	1.84	138756
Palash Securi.	123.12	132.2	121.5	-3.83	-3.02	19742
Palred Technolog	47	47	46.5	-0.35	-0.74	2179
Panacea Biotec	533.75	564.5	530.2	-22.35	-4.02	239824
Panache Digilife	181.9	186.8	178.3	-4.05	-2.18	18099
Panama Petrochem	383.1	388.75	382.2	-2.15	-0.56	23685
Pansari Develop.	213.15	213.55	202	9.76	4.80	18727
Par Drugs & Che.	105	108.36	102.56	1.80	1.74	14799
Paradeep Phosph.	144.93	158.4	143.39	-12.26	-7.80	8113228
Parag Milk Foods	214.51	217	210.43	2.06	0.97	1031254
Paramount Comm.	57.26	57.96	55.87	1.15	2.05	2170578
Paras Defence	1799.5	1817.4	1515.3	285.00	18.82	7718276
Paras Petrofils	2.78	2.79	2.66	0.12	4.51	274814
Parsvnath Devl.	22.6	23	21.62	0.27	1.21	483003
Party Cruisers	94	94	91.05	0.00	0.00	8000
Pashupati Cotsp.	650.25	650.25	650.25	0.00	0.00	1000
Pasupati Acrylon	49.29	49.5	47.5	0.29	0.59	22876
Patanjali Foods	1785	1829	1751.7	-26.10	-1.44	2001275
Patel Engineerin	43.13	43.44	41.9	0.64	1.51	8274025
Patel Integrated	16.67	16.96	16.12	0.35	2.14	198014
Pavna Industries	402.25	411.55	390	-1.30	-0.32	15776
PB Fintech.	1756.2	1853.7	1735.1	-21.50	-1.21	4134687
PC Jeweller	12.53	12.58	12.4	0.06	0.48	11053905
PCBL Chemical	395	397.8	389	3.60	0.92	1176386
PDS	435.15	444.15	430.2	-5.20	-1.18	88050
Pearl Global Ind	1167.85	1174.95	1119.9	41.20	3.66	94205
Pearl Polymers	33.75	34.5	28.63	4.74	16.34	309895
Pelatro	363	370	360	-2.00	-0.55	3900
Peninsula Land	32.6	32.6	31.85	1.55	4.99	186930
Pennar Industrie	193.61	196.8	191.42	-0.50	-0.26	400709
Pentagon Rubber	72.05	73.95	71.6	-0.35	-0.48	11000
Peria Kara. Tea	785.6	785.6	660.15	130.90	19.99	12782
Persistent Sys	5699	5708	5625	45.50	0.80	410772
Petro Carbon	185.35	186.4	184	-4.60	-2.42	4000
Petronet LNG	320.6	323.25	316.7	0.80	0.25	1294271
Pfizer	4413.2	4476.7	4400	-46.00	-1.03	10732
PG Electroplast	804.05	835	801.6	-5.30	-0.65	1766795
Phantom Digital	254.7	258	238	12.30	5.07	54300
Phoenix Mills	1550.9	1561.4	1529.6	-4.20	-0.27	479187
Picturepost	28.6	28.95	28.6	-0.35	-1.21	27000
Pidilite Inds.	3091.2	3129.7	3075.4	-20.30	-0.65	609523
Pil Italica Life	15.62	15.91	15.42	0.05	0.32	109551
Pilani Invest.	4726.2	4750	4620.2	89.00	1.92	5957
Pion. Embroider.	44.05	45.39	43.7	-1.14	-2.52	26929
Piramal Enterp.	1104.75	1111	1068	34.20	3.19	1194381
Piramal Pharma	204.87	210.5	204.44	-3.74	-1.79	7184164
Pitti Engg.	986.25	991.85	974.05	6.65	0.68	34516
Pix Transmission	1707.1	1752	1692.6	14.50	0.86	25063
Plastiblends (I)	195.33	196.08	192.67	2.59	1.34	13490
Platinum Industr	262	264.25	260.4	1.30	0.50	77185
Plaza Wires	58.92	59.93	57.6	0.92	1.59	39213
PNB Gilts	97.89	98.59	97.2	1.03	1.06	279676
PNB Housing	1072.1	1089.5	1065	-1.90	-0.18	742760
PNC Infratech	280.2	282	265.95	15.10	5.70	1096187
Poddar Pigments	308.95	309.7	303.55	5.70	1.88	4786
Pokarna	1050.25	1072.3	1035	29.00	2.84	198204
Poly Medicure	2419.2	2431.7	2341	52.60	2.22	164903
Polycab India	6094.5	6116	6016.5	52.50	0.87	233003
Polyplex Corpn	1285.3	1290	1254.7	29.80	2.37	87423
Pondy Oxides	846.25	854.9	806.2	34.75	4.28	584377
Ponni Sug.Erode	335.5	339.75	332.1	-0.55	-0.16	16317
Poonawalla Fin	395.15	397.1	388.8	5.25	1.35	1189194
Popular Vehicles	113.59	113.95	110.5	3.37	3.06	108170
Power & Instrum.	157.83	157.83	157.83	3.09	2.00	4378
Power Fin.Corpn.	417.75	423.2	407.5	10.65	2.62	13040115
Power Grid Corpn	300.2	302.2	295.5	0.55	0.18	16763668
Power Mech Proj.	2963.3	3025	2886.6	79.90	2.77	145771
Powergrid Infra.	83.33	83.5	83	0.02	0.02	664858
PPAP Automotive	185.79	189.99	179.31	5.08	2.81	20768
Prabha Energy	201.15	204.99	186	9.57	5.00	99779
Praj Industries	492.35	496	488	2.70	0.55	1138467
Prajay Engineers	20.58	21.4	20.41	0.06	0.29	136050
Prakash Industri	180.98	182.9	178.62	0.00	0.00	460304
Prakash Pipes	429.15	434.4	418.1	5.55	1.31	59747
Prakash Steelage	6.75	6.95	6.66	-0.08	-1.17	481946
Pramara Promotio	156.4	157.5	153.25	1.55	1.00	25000
Pranik Logistics	57.95	57.95	55.25	1.60	2.84	28800
Prataap Snacks	1169.8	1189	1154.5	-2.40	-0.20	46260
Pratham EPC	181.95	184	180.55	1.70	0.94	7600
Praxis Home	11.08	11.08	10.87	0.52	4.92	929786
Precision Camshf	173.49	176.12	170.27	-0.92	-0.53	252633
Prec. Wires (I)	165.83	167.9	164	4.27	2.64	490101
Precot	542.95	549.8	528	4.90	0.91	12092
Premier Energies	1125.95	1135	1040.55	90.25	8.71	4261946
Prem. Explosives	493.5	516	433.4	60.30	13.92	6504931
Premier	3.02	3.1	2.98	0.01	0.33	11807
Premier Polyfilm	60.06	60.88	59.51	0.76	1.28	103682
Premier Road	100.05	101	95	4.15	4.33	33000
Premium Plast	29.8	30	29.2	2.05	7.39	15000
Presstonic	119.7	124.35	118.25	-4.65	-3.74	56000
Prestige Estates	1433.2	1453	1398.9	14.30	1.01	620091
Pricol Ltd	438.5	460	437	-26.20	-5.64	517222
Prime Focus	98.17	99.97	96.8	1.11	1.14	73622
Prime Securities	249.49	254.5	243.4	3.85	1.57	72956
Primo Chemicals	25.76	26.84	25.11	-0.12	-0.46	237449
Prince Pipes	285.1	287.75	283	1.15	0.41	266814
Prism Johnson	142.56	144.21	140.21	1.64	1.16	632723
Priti Internati.	100.45	104	96.79	3.72	3.85	30199
Pritika Auto	17.58	17.7	17.01	0.52	3.05	408398
Prit Nandy Comm.	28.12	29.23	26.44	0.28	1.01	5856
Privi Speci.	2320.8	2382.8	2300	-20.40	-0.87	66694
Prizor Viztech	158.35	165	157.95	-8.30	-4.98	27200
P & G Health Ltd	5195	5260.5	5170.5	-49.00	-0.93	5034
P & G Hygiene	14349	14400	14099	65.00	0.46	8398
Prolife Indust.	160	166.7	160	-6.70	-4.02	2000
Protean eGov	1428.9	1435	1362	50.80	3.69	444013
Proventus Agro.	1030	1077	1030	1.00	0.10	1120
Prozone Realty	36.34	36.34	36.31	0.71	1.99	290896
Prudent Corp.	2531.6	2558.5	2417.9	116.70	4.83	40405
Pruden. Sugar	41.1	42	38.61	0.89	2.21	3207
PSP Projects	668.3	669.3	644	27.90	4.36	395158
PTC India Fin	37.26	37.49	35.59	1.74	4.90	1898443
PTC India	185.99	188.4	185	-1.10	-0.59	664421
PTC Industries	14269	14669	14151	-82.00	-0.57	17889
PTL Enterprises	42.61	42.9	42.02	0.19	0.45	62968
Pudumjee Paper	107.78	107.78	107.78	2.11	2.00	21531
Pun. & Sind Bank	30.22	30.48	29.98	0.20	0.67	2977388
Punjab Chemicals	1092.8	1130	1082.1	-11.50	-1.04	12543
Punjab Natl.Bank	98.91	99.55	98.55	0.59	0.60	15230863
Puravankara	258.78	261.43	245.46	13.32	5.43	217701
PVP Ventures	25.07	25.65	24.34	0.74	3.04	281070
PVR Inox	1017.4	1025.1	976.05	26.25	2.65	531300
Pyramid Technopl	162.11	165.38	159	3.46	2.18	67894
QMS Medical	91.95	91.95	88	3.35	3.78	5000
Quadpro ITeS	3.65	3.65	3.6	0.00	0.00	36000
Quadrant Future	471.45	477.5	467.6	-3.35	-0.71	412521
Quality Power El	367.7	374.5	358.15	5.10	1.41	589111
Quantum Gold ETF	77.84	78.57	77.45	0.89	1.16	86116
Quantum Nifty 50	2710	2713.99	2694	-2.06	-0.08	1324
Quess Corp	364.9	366.4	358.3	7.55	2.11	218515
Quick Heal Tech	299.5	303.5	290.8	7.25	2.48	206780
R K Swamy	217.84	219.5	215.23	1.30	0.60	19176
R M Drip & Sprin	544.9	545	536.4	9.25	1.73	12250
R R Kabel	1315.9	1366	1305	-2.50	-0.19	291440
R S Software (I)	61.13	61.13	61.13	2.91	5.00	63423
R Systems Intl.	360.95	364.45	355.6	1.00	0.28	73323
Race Eco	274.85	279	270	2.15	0.79	5986
Rachana Infra.	33.9	34.1	33.5	0.40	1.19	6500
RACL Geartech	836.75	845	822.05	3.30	0.40	15480
Radaan Media.	3.77	3.99	3.68	-0.07	-1.82	40313
Radhika Jeweltec	91.63	92.45	91	0.43	0.47	136035
Radiant Cash	73.18	73.8	70	1.26	1.75	272610
Radico Khaitan	2571.6	2615	2566	-18.50	-0.71	116453
Raghav Product.	695.3	707.9	689.05	-0.70	-0.10	18129
Rail Vikas	409.6	417.5	378.35	33.35	8.86	45361621
Railtel Corpn.	383.55	392.8	358	21.50	5.94	11360243
Rain Industries	147.51	148.44	145.63	0.53	0.36	513196
Rainbow Child.	1367.8	1401.6	1363	-19.40	-1.40	137032
Raj Oil Mills	47.39	47.97	46.51	0.44	0.94	2020
Raj Rayon Inds.	23.65	23.65	23.65	0.46	1.98	4812
Raj Television	49.64	50	47.2	0.96	1.97	12751
Rajdarshan Inds	43.78	44.6	42.49	1.05	2.46	1580
Rajesh Exports	203.07	207.5	198.61	4.15	2.09	1232870
Rajgor Castor	22	22	22	1.20	5.77	3000
Rajnandini Metal	4.86	4.86	4.86	0.09	1.89	112926
Rajputana Bio.	235.5	247.9	234.4	-4.95	-2.06	14500
Rajputana	75.1	77.3	75.05	-1.90	-2.47	9000
Rajratan Global	411.2	423.7	406	1.80	0.44	55641
Rajshree Polypac	27.45	28	26.16	0.25	0.92	56464
Rajshree Sugars	48.84	49.79	48.25	-0.34	-0.69	46854
Rallis India	291.1	296.8	282.56	4.54	1.58	458368
Ram Ratna Wires	572.9	590	570.05	-6.45	-1.11	39609
Rama Phosphates	124.47	124.47	124.47	5.92	4.99	26751
Rama Steel Tubes	11.01	11.63	10.94	-0.10	-0.90	33027337
Ramco Inds.	253.28	254.8	249	0.03	0.01	90301
Ramco Systems	378.95	391.2	371.5	-6.85	-1.78	64293
Ramdevbaba Sol.	105.5	106.8	102	3.25	3.18	46400
Ramkrishna Forg.	623.7	631.6	617.2	-0.20	-0.03	1234387
Ramky Infra	512	520	505.15	1.30	0.25	57010
Rana Sugars	14.74	14.8	14.5	0.17	1.17	327926
Rane (Madras)	814.3	839.9	810.35	-17.95	-2.16	14643
Rane Holdings	1446.2	1465.7	1413.3	-3.60	-0.25	11888
Rappid Valves	268.45	277	265.15	-0.35	-0.13	12000
Rashi Peripheral	295.7	301.15	292.5	-0.20	-0.07	95068
R C F	150.62	151.74	147.65	1.76	1.18	4918885
Rategain Travel	488.8	494.7	484.85	0.55	0.11	138868
Ratnamani Metals	2838.4	2923	2775.1	50.20	1.80	20639
Ratnaveer Precis	158.16	159	151.3	5.75	3.77	375847
RattanIndia Ent	48.62	49	47.11	1.55	3.29	3176881
RattanIndia Pow.	10.83	10.92	10.58	0.26	2.46	15338638
Ravikumar Distll	29.61	30.1	27.99	2.11	7.67	116514
Ravinder Heights	45.32	45.97	43.97	1.40	3.19	25607
Ravindra Energy	112.81	113.69	110.75	1.42	1.27	104302
Raymond Lifestyl	1008.8	1050.45	1005	-0.10	-0.01	262636
Raymond	607.6	607.6	607.6	28.90	4.99	101665
RBL Bank	212.68	214.95	209.4	3.07	1.46	7093994
RBZ Jewellers Lt	147.26	147.26	147.26	2.88	1.99	26469
REC Ltd	406.45	409.65	395.1	12.10	3.07	14416578
Redington	280.16	281.5	276.52	0.87	0.31	1767396
Redtape	140.04	141.19	138.66	-0.04	-0.03	222612
Refex Industries	424.55	429.7	414.75	11.25	2.72	248797
Regency Ceramics	41.1	44.9	40.84	-1.89	-4.40	9088
Relaxo Footwear	439.7	446	427.65	7.25	1.68	314237
Reliable Data	73.12	74.54	70.3	1.05	1.46	10494
Rel. Chemotex	186.31	193.5	184.11	-4.28	-2.25	16061
Reliance Communi	1.56	1.6	1.55	-0.02	-1.27	2585099
Reliance Home	3.3	3.36	3.25	0.03	0.92	3750135
Rel. Indl. Infra	925.8	940.45	916	10.35	1.13	184959
Reliance Industr	1456.4	1461	1447.3	2.20	0.15	9036695
Reliance Infra.	279.5	282	268.6	7.45	2.74	6293367
Reliance Power	45.07	45.37	43.86	0.77	1.74	66255066
Religare Enterp.	218.53	223.46	215.6	3.99	1.86	2022519
Remsons Ind	141.7	144.4	137.15	4.85	3.54	1740000
Remus Pharma.	2207.7	2279	2120	31.70	1.46	8800
Renaiss. Global	125.97	126.6	118.61	6.91	5.80	671333
Repco Home Fin	418.3	421.5	410	7.90	1.92	230643
Repro India	530.85	536.2	520.8	2.55	0.48	14933
Responsive Ind	186.62	190.07	186.02	-2.04	-1.08	92133
Restaurant Brand	82.34	84.6	81.65	-0.61	-0.74	897519
Revathi Equip	891.7	899.9	860	0.15	0.02	1711
Rex Pipes&Cables	85.85	85.85	79.4	4.05	4.95	22000
Rexpro Enter.	80.25	81.25	78.6	1.15	1.45	17000
RHI Magnesita	464.45	467.7	460	4.45	0.97	116189
Rico Auto Inds	71.23	72.4	68.07	2.42	3.52	998587
Rishabh Instrum.	283.3	289.65	279.2	1.40	0.50	53588
Ritco Logistics	265.1	274.65	262.45	0.10	0.04	110113
Rites	286.99	292	247.3	38.73	15.60	25091451
RKEC Projects	81.76	81.76	79.43	3.89	5.00	70612
Robust Hotels	234.51	239.5	231.5	2.56	1.10	6725
Rolex Rings	1533.9	1554.8	1430.1	98.00	6.82	52660
Rollatainers	1.55	1.55	1.51	0.07	4.73	27447
Rossari Biotech	713.5	718.85	707.9	4.95	0.70	149810
Rossell India	76.12	76.59	74.55	1.61	2.16	27327
Rossell Techsys	344.85	344.85	344.85	6.75	2.00	4756
Roto Pumps	268.3	271.01	264.8	4.46	1.69	239837
Route Mobile	981.65	986.3	951.9	31.35	3.30	141669
Royal Orch.Hotel	387.15	391.55	366.8	12.15	3.24	265453
RPG LifeScience.	2170.2	2179	2139.6	25.60	1.19	13714
RPP Infra Proj.	171.02	172	163	6.14	3.72	44571
RPSG Ventures	847.8	867.2	844.4	-10.45	-1.22	41727
RSWM Ltd	161.86	163.29	158.99	2.10	1.31	70838
Rubfila Intl.	75.82	77.5	74.11	1.56	2.10	51945
Ruby Mills	209.58	212.99	205.37	4.69	2.29	41139
Ruchi Infrastr.	8.21	8.4	8.05	-0.08	-0.97	130877
Ruchira Papers	127.17	127.72	124.6	3.06	2.47	33535
Rudrabhish. Ent.	220.4	237.81	220	12.50	6.01	408849
Rupa & Co	209.91	212.2	202.96	6.95	3.42	342625
Rushil Decor	26.95	27.79	26.02	0.70	2.67	1554213
S & S Power Swit	356.2	364.25	353.15	0.85	0.24	1759
S Chand & Compan	228.93	236.79	226.5	-1.48	-0.64	122481
S H Kelkar & Co.	201.65	203.45	198.05	1.34	0.67	490136
S J Logistics (I	526.75	529	510.05	3.95	0.76	24500
SJS Enterprises	1091.4	1114.95	1084.85	4.90	0.45	97139
S P Apparels	897.9	912.45	879	17.50	1.99	40742
S.A.L Steel	18.12	18.35	17.94	0.05	0.28	165463
Saakshi Medtech	145	156.15	143	-8.45	-5.51	16200
SAB Events	5.12	5.12	4.91	0.10	1.99	5545
Sadbhav Engg.	13.42	13.42	13.42	0.26	1.98	60581
Sadbhav Infra.	4.35	4.41	4.18	0.18	4.32	117370
Sadhana Nitro	20.74	20.74	20.74	0.40	1.97	5876
Safari Inds.	2275.4	2290.5	2236.2	15.40	0.68	19318
Sagar Cements	229.16	230.51	225.79	2.01	0.88	68886
Sagardeep Alloys	29.89	29.97	29.1	0.12	0.40	7277
Sagility India	46.78	47.18	45	1.84	4.09	12937902
Sah Polymers	89.81	92.99	89.6	-1.63	-1.78	27115
Sahana Systems	1590.25	1590.95	1461.65	75.05	4.95	62375
Sahyadri Industr	285.05	288	279.45	2.15	0.76	6436
Sai Life	750.65	760.75	741.05	-4.75	-0.63	483576
Sai Silks	126.15	128.44	124.1	1.60	1.28	479007
Saj Hotels	72	72.45	69.1	1.50	2.13	24000
Sakar Healthcare	314.85	325	305.05	-2.95	-0.93	38731
Saksoft	181.84	184.7	172.15	5.26	2.98	486179
Sakthi Sugars	25.02	25.28	24.8	0.14	0.56	108222
Sakuma Exports	3.09	3.09	3.08	0.02	0.65	500476
Salasar Techno	9.02	9.16	8.89	0.05	0.56	5054801
Salona Cotspin	241.6	250	235.1	-7.40	-2.97	1811
Salzer Electron.	1078.35	1106	1041.05	29.05	2.77	202449
Sambhaav Media	7.29	7.43	7.11	0.20	2.82	98718
Sameera Agro	55.9	55.9	54.2	1.65	3.04	4800
Samhi Hotels	185.46	187.67	183.54	0.88	0.48	1163177
Sammaan Capital	125.2	127.6	123.95	-0.62	-0.49	5344856
Sampann Utpadan	33.42	34.18	32.05	0.86	2.64	86952
Samvardh. Mothe.	147.04	147.35	143.51	3.35	2.33	10555177
Sanathan Textile	425.1	459.9	418	-17.30	-3.91	252769
Sandesh	1214	1225	1159	22.40	1.88	1706
Sandhar Tech	430.45	432.4	421.25	7.50	1.77	77367
Sandur Manganese	520	527.9	516.6	-1.05	-0.20	275867
Sangam India	453.45	459.8	421.1	33.45	7.96	292812
Sangani Hospital	71	72.45	66.5	1.00	1.43	12000
Sanghi Industrie	62.94	63.2	61.56	1.62	2.64	317290
Sanghvi Movers	333.5	342.05	325.05	3.55	1.08	1146884
Sanginita Chemi.	10.51	10.73	10.01	0.22	2.14	36957
Sanofi Consumer	5004.7	5090	4970	-23.70	-0.47	2977
Sanofi India	6286	6355.5	6256	-28.50	-0.45	9181
Sansera Enginee.	1240.4	1251	1214.6	10.50	0.85	57675
Sanstar	93.29	94	92.68	0.77	0.83	288781
Sapphire Foods	331	334	306.15	23.75	7.73	1512764
Sar Televenture	240.9	244.95	240	-1.75	-0.72	27000
Saraswati Saree	94.83	96	93.3	1.20	1.28	47685
Sarda Energy	454.75	459	451.05	-0.05	-0.01	427823
Saregama India	540.15	558.15	528.45	-15.25	-2.75	841782
Sarla Performanc	104.74	105.95	102.85	1.01	0.97	212905
Sarthak Metals	121.6	122.65	120	0.37	0.31	10744
Sarveshwar Foods	7.37	7.45	7.23	-0.06	-0.81	2654558
Sasken Technol.	1496.2	1547.4	1482	-1.00	-0.07	25374
Sastasundar Ven.	261.5	266.4	260	0.95	0.36	7150
Sat Industries	84.55	86.4	83.95	-0.42	-0.49	256820
Sat Kartar	170.8	174	162.05	12.60	7.96	217600
Sathlokhar	442.35	452	434	-2.20	-0.49	97600
Satia Industries	77.71	78.18	77.02	0.88	1.15	125908
Satin Creditcare	172.52	174	168.5	-0.71	-0.41	198177
Saurashtra Cem.	95.26	96.09	93.25	2.01	2.16	77199
Savita Oil Tech	406.8	409	392.4	12.75	3.24	59534
SBC Exports	14.68	15.2	14	1.01	7.39	19164190
SBFC Finance	107.87	110	106	-0.83	-0.76	2282691
SBI-ETF Quality	222.62	223.44	220.23	2.79	1.27	2564
SBI BSE PSU Bank	38.49	38.68	38.12	0.34	0.89	6537
SBI Cards	912	919.8	908.9	0.65	0.07	769945
SBI ETF Consumpt	118.86	121.95	117.47	0.46	0.39	15358
SBI ETF IT	410.44	438	408.01	-2.40	-0.58	4785
SBI-ETF Nifty 50	264.43	272.74	264.2	-0.37	-0.14	1218880
SBI ETF Nif.Bank	563.27	564.6	561.28	0.93	0.17	267060
SBI ETF PRIVATE	279.86	280.55	279.1	0.11	0.04	4123
SBI Gold ETF	80.14	80.8	80.01	0.73	0.92	1148292
SBI Life Insuran	1773.4	1790.9	1767.9	-11.20	-0.63	696146
SBI Nifty 1D ETF	1000	1000.01	999.99	0.00	0.00	28372
SBI Nifty Next50	709.71	711.82	700.5	8.80	1.26	46526
SBI Nifty50 ETF	31.36	31.66	30.92	0.01	0.03	26197
SBI Silver ETF	94.3	96.48	94.17	0.63	0.67	73990
SBI-ETF 10Y GILT	258.35	258.65	256.9	1.45	0.56	17071
Schaeffler India	4085.3	4142.7	3890.2	145.40	3.69	107014
Schneider Elect.	653.05	657.85	632	19.95	3.15	346565
SEAMEC Ltd	843.75	873.65	840.45	-8.60	-1.01	18624
Secmark Consult.	125.47	135.5	121.21	-3.86	-2.98	8853
SecureKloud Tech	24.85	24.85	24.84	0.48	1.97	8147
Sejal Glass	407.7	409	387.95	6.90	1.72	2731
SEL Mfg. Co	43.55	43.55	42.31	2.07	4.99	19018
Selan Expl. Tech	572.65	581.9	567.1	5.30	0.93	77549
Semac Consul	350	373	347	-12.00	-3.31	3836
Senco Gold	362	368	360.5	-0.90	-0.25	300913
Senores Pharma.	496.1	518	491	-44.40	-8.21	1076423
SEPC	15.3	15.45	14.86	0.36	2.41	7764871
Sequent Scien.	181.92	185.95	170.64	5.58	3.16	2275667
Service Care Ltd	61.45	62	59.1	-1.55	-2.46	40000
Servotech Renew	125.1	127.37	124.06	0.27	0.22	692157
Seshasayee Paper	279.2	281.9	275.3	1.40	0.50	19009
Setco Automotive	19.27	20.29	19.27	-1.02	-5.03	99011
Shah Alloys	59.25	61.31	58.7	-1.75	-2.87	5507
Shah Metacorp	3.19	3.34	2.86	-0.08	-2.45	984820
Shaily Engineer.	1671.6	1711.9	1661.1	4.70	0.28	77873
Shakti Pumps	846.35	863	840.4	-6.40	-0.75	689803
Shalby	194.72	197.7	194.21	-1.24	-0.63	79202
Shalimar Paints	102.03	103	100.4	1.19	1.18	129585
Shankar Lal Ram.	63.58	64.48	58.51	3.63	6.06	379424
Shankara Build.	741.75	751	720	9.55	1.30	1673719
Shanthi Gears	489.85	503.85	487.35	-7.80	-1.57	35836
Shanti Overseas	16.94	17.08	15.92	0.67	4.12	172027
Sharda Cropchem	635.1	650.95	608.05	22.55	3.68	972029
Sharda Motor	1727.4	1751	1700.1	-9.70	-0.56	23387
Share India Sec.	175.4	176.15	169.62	3.41	1.98	808847
Sheela Foam	652.75	657.45	648	0.75	0.12	130899
Sheetal Cool	318.05	322	315.95	1.55	0.49	13012
Sheetal Univer.	112.7	120	112	0.85	0.76	32000
Shekhawati Inds	25.09	25.09	24.99	1.19	4.98	23763
Shemaroo Entert.	107.94	109.9	104.15	1.80	1.70	10616
Shera Energy	151.75	156.6	150.9	-4.30	-2.76	19000
Shilpa Medicare	707.95	719.8	699.1	-6.95	-0.97	180050
Shipping Land	52.37	53	48.89	3.48	7.12	4569852
S C I	188.77	193.5	174.01	16.03	9.28	24580674
Shiva Mills	78.45	80.5	78.02	-0.70	-0.88	13627
Shiva Texyarn	196.17	205.8	195.15	-2.39	-1.20	9040
Shivalik Bimetal	485.6	486.75	467.6	10.80	2.27	61197
Shivalik Rasayan	583.65	605	580	-16.60	-2.77	32016
Shivam Autotech	31.72	33.55	28.5	2.87	9.95	790668
Shoppers Stop	522.4	525	509.95	5.10	0.99	44293
Shradha Infrapr.	64.82	64.82	58.16	5.89	9.99	22800
Shree Cement	31615	31720	31005	215.00	0.68	34222
Sh. Digvijay Cem	82.17	84.34	80.07	2.10	2.62	395132
Shree Karni	599.35	606.95	585.55	0.35	0.06	4350
Shree OSFM	109.05	112.4	108.05	-2.95	-2.63	21000
Sh.Pushkar Chem.	296.95	301.2	279.35	17.63	6.31	135484
Sh. Rama Multi.	38.87	38.87	38.87	1.85	5.00	39375
Shree Rama News.	37.5	37.5	37.05	0.52	1.41	194376
Sh.Renuka Sugar	31.85	32.09	31.31	-0.02	-0.06	6647888
Shree TirupatiBa	46.46	46.99	46	0.20	0.43	84921
Shree Tirupati	579.95	580	552.6	-1.70	-0.29	3625
Shree Vasu Logis	599.3	603.35	568.65	24.65	4.29	3773
Shreeoswal Seeds	14.81	15.08	14.5	0.31	2.14	28726
Shrenik	0.65	0.66	0.64	0.01	1.56	674893
Shreyans Inds.	187.17	187.59	183	2.79	1.51	7525
Shri Ahimsa	155.05	155.5	150.7	2.00	1.31	34800
Shri Techtex	81	81	80	1.10	1.38	12000
Shriram Finance	665.5	674.8	660.05	-9.30	-1.38	5415727
Shriram Nifty 1D	1053.19	1053.2	1053.19	0.45	0.04	24117
Shriram Pistons	2356.3	2435.1	2324.2	-87.90	-3.60	62954
Shriram Properti	84.16	84.6	81.92	1.68	2.04	825886
Shubhlaxmi Jewel	15.1	15.1	15.1	0.05	0.33	1000
Shubhshree	368	370.7	360	-2.45	-0.66	7200
Shyam Century	9.53	9.57	9.2	0.40	4.38	66943
Shyam Metalics	937.75	950	925.5	0.90	0.10	807105
Shyam Telecom	12.63	12.91	11.82	0.33	2.68	2539
Siddhika Coatins	182	182.05	182	0.80	0.44	3000
Siemens	3069.5	3114.9	2996	60.00	1.99	809043
Sigachi Indust.	44.2	44.89	43.83	0.17	0.39	2338942
Sigma Solve	313.25	320.1	310.2	0.90	0.29	21644
SignatureGlobal	1236.1	1243	1173.2	60.90	5.18	671895
Signet Industrie	55.54	56.2	55	-0.16	-0.29	10287
Signpost India	219.92	226	217.11	1.93	0.89	52531
Sikko Industries	80.68	82.98	79.57	-1.59	-1.93	24829
SIL Investments	637.05	638.2	621.65	11.40	1.82	3642
Silgo Retail	50.94	52.5	50.5	-1.15	-2.21	31351
Silkflex	97.2	99.8	95.05	2.15	2.26	176000
Silly Monks	16.94	17.48	16.72	-0.09	-0.53	6183
Silver Touch	798.05	824.65	790.2	-4.70	-0.59	14341
Simbhaoli Sugar	15	15.09	14.7	0.29	1.97	26827
Simplex Infra	280.6	284	278.55	-1.45	-0.51	20836
Sinclairs Hotels	92.02	93.89	88.91	0.64	0.70	56077
Sindhu Trade	20.54	20.81	20.1	0.04	0.20	7918038
Sintercom India	131.97	133	128.1	-0.03	-0.02	5976
Sirca Paints	273.35	275.1	267.55	5.80	2.17	66115
SIS	332.8	335.9	331	-0.55	-0.16	53196
Siyaram Silk	724.45	738	720.1	-2.45	-0.34	81837
SJVN	104.2	105.45	98.44	5.85	5.95	25340944
SKF India	4574.8	4688	4476	250.40	5.79	417211
Skipper	472.2	485.2	469.1	-4.30	-0.90	438766
SKM Egg Prod.	199.71	202.1	196.01	2.36	1.20	65921
SKP Bearing	228.25	239	228.25	-5.60	-2.39	4000
Sky Gold & Diam.	338.7	346	337	-0.10	-0.03	376473
Smartlink Hold.	161.41	165.5	158.02	0.30	0.19	5301
SMC Global Sec.	114.81	117.01	105.6	9.44	8.96	400640
SML ISUZU	1744	1775	1684.1	63.70	3.79	123035
SMS Lifesciences	1383	1448.4	1365.1	-52.80	-3.68	1670
SMS Pharma.	259.32	264.18	258.21	0.09	0.03	166427
Snowman Logistic	54.09	54.36	53.5	0.16	0.30	292935
Sobha	1372.5	1421.8	1330.5	34.90	2.61	478278
Softtech Enginee	364.5	376.55	343.95	17.50	5.04	6743
Solar Industries	14025	14339	13880	145.00	1.04	220490
Solara Active	477.4	518.75	470.55	-41.20	-7.94	654142
Som Distilleries	145.36	148	143.78	1.42	0.99	2833020
Soma Textiles	45.82	46.95	45.1	-0.06	-0.13	18973
Somany Ceramics	466.8	472.05	463	-1.85	-0.39	31260
Somi Conv.Belt.	191.29	194.99	190	-1.11	-0.58	10628
Sona BLW Precis.	542.85	545.35	528.5	9.10	1.70	801815
Sona Machinery	98	98	98	0.50	0.51	2000
Sonam	40.39	41	39.35	0.45	1.13	113045
Sonata Software	397.8	406.35	396.05	0.30	0.08	2234035
Sotac Pharma.	127	127	127	2.00	1.60	1200
South Ind.Bank	27.55	28.24	27.38	-0.20	-0.72	28377274
South West Pinn.	127.49	129	122.82	3.67	2.96	24837
S P I C	86.78	88.89	85.25	-1.83	-2.07	1716218
Spacenet Enterpr	7.43	7.43	7.14	0.14	1.92	314034
Spandana Sphoort	296.3	304	295.45	-3.05	-1.02	223301
Speciality Rest.	134.9	137	133.51	-0.46	-0.34	33743
Spectrum Electr.	1735.4	1781.9	1686.1	-18.60	-1.06	4100
Spectrum Talent	128.9	128.95	124.65	6.05	4.92	13600
Spencer's Retail	64.66	65.49	63.41	-1.21	-1.84	203193
SPL Industries	39.3	39.6	38	-0.47	-1.18	8331
SPML Infra	180.1	186.81	177.15	-2.98	-1.63	113657
Sportking India	117.17	126	115.01	0.25	0.21	835178
SPP	18.8	18.95	18.5	0.25	1.35	6000
Sr.Rayala.Hypo	560.4	564	552.3	6.15	1.11	15064
Sreeleathers	246.06	249.48	242.36	0.75	0.31	8883
SRF	2914.9	2925	2877	38.30	1.33	594192
SRG Housing	316.15	324.2	315.8	-4.75	-1.48	6360
Sri Adhik. Bros.	595	597	595	-2.00	-0.34	1778
Sri Havisha	2.03	2.07	2.01	0.00	0.00	32290
Srivari Spices &	204	205.75	204	-1.75	-0.85	2500
Srivasavi Adhes.	75.1	77	70	5.10	7.29	61000
SRM Contractors	361.2	364	336	24.55	7.29	38781
Stallion India	76.08	76.39	72.5	3.32	4.56	353546
Standard Glass	166.88	169.9	162	4.42	2.72	1230619
Standard Inds.	20.37	20.7	19.05	1.12	5.82	76162
Stanley Lifesty.	360.55	366.85	356.75	-1.30	-0.36	48989
Star Cement	222.01	228.9	221.4	-5.88	-2.58	294978
Star Health Insu	450.9	467.8	415.8	30.80	7.33	6979443
Star Paper Mills	174.01	174.76	171.16	3.01	1.76	12731
Starteck Fin.	296.2	306.1	293.95	0.30	0.10	9019
St Bk of India	792.1	804	791	-15.65	-1.94	14733924
S T C	131.38	134.4	128.67	2.71	2.11	241105
S A I L	122.48	123.54	121.56	-0.22	-0.18	12476432
Steel City Sec.	100.75	102.24	99.82	-0.60	-0.59	28350
Steel Exchange	8.62	8.68	8.49	0.07	0.82	2155419
Steel Str. Wheel	231.24	241.92	226.63	-4.99	-2.11	349814
Steelcast	952.05	1026.7	942.05	-38.50	-3.89	43859
STEL Holdings	409.8	419	405.4	4.40	1.09	413
Sterling & Wils.	297.95	303.7	291.55	5.75	1.97	1590342
Sterling Tools	336.75	347	335.05	-0.20	-0.06	351783
Sterlite Tech.	75.62	78.9	69.04	6.54	9.47	2753093
STL Global	15.37	15.8	14.66	0.74	5.06	55407
Stove Kraft	620.35	642.95	619	-4.30	-0.69	103234
Strides Pharma	661.45	675	656.5	-4.25	-0.64	366358
Stylam Industrie	1739.9	1768	1722	-3.90	-0.22	18413
Styrenix Perfor.	2869.5	2897.4	2830	30.10	1.06	19497
Subex	14.25	14.49	13.65	0.56	4.09	5132011
Subros	661.3	667	650.5	11.20	1.72	33703
Sudarshan Chem.	1076	1080	1054.2	19.00	1.80	51570
Sukhjit Starch	217.6	219.95	215	3.05	1.42	7670
Sula Vineyards	305.4	308.5	295.3	10.20	3.46	758336
Sumit Woods	100.49	101.66	99	0.28	0.28	65631
Sumitomo Chemi.	538.45	542.8	520.2	17.05	3.27	415150
Summit Securitie	2033.6	2049.9	2026.1	18.50	0.92	9732
SPARC	160.71	162.8	151.55	9.14	6.03	1583056
Sun Pharma.Inds.	1734.9	1741.6	1719	-5.20	-0.30	1448249
Sun TV Network	629.2	638.45	626.15	-1.10	-0.17	99716
Sundaram Brake	721.1	748.45	715.1	-12.10	-1.65	2300
Sundaram Clayton	2355.7	2364.7	2240.1	70.20	3.07	13732
Sundaram Fin.Hol	349.2	356.5	346.6	-2.20	-0.63	84527
Sundaram Finance	5094.5	5129	5028	14.00	0.28	36032
Sundaram Multi.	2.22	2.24	2.17	0.08	3.74	916030
Sundram Fasten.	981.5	991.25	973.7	3.50	0.36	52659
Sundrop Brands	802	812	783.05	11.30	1.43	14601
Sunflag Iron	259.56	263.9	255.33	0.41	0.16	218223
Sungarner Energ.	319.2	325	319.2	-16.80	-5.00	5000
Sunlite	117.95	120	115.25	0.95	0.81	19200
Sunrest Lifescie	54.7	54.7	53	-2.30	-4.04	14400
Sunteck Realty	400.5	407	399.5	0.70	0.18	387538
Super Spinning	9.81	9.95	9.75	0.02	0.20	20620
Superhouse Ltd	172.75	173.49	166.36	4.96	2.96	3848
Suprajit Engg.	418.9	424.9	414.45	-4.35	-1.03	98999
Supreme Engg.	1.95	1.95	1.92	0.03	1.56	21679
Supreme Holdings	100.34	103.15	99.63	-1.85	-1.81	150555
Supreme Inds.	3681.9	3720	3616	39.20	1.08	341068
Supreme Petroch.	695.75	706.65	688	-2.65	-0.38	61032
Supriya Lifesci.	696.6	713	691.35	-12.85	-1.81	263040
Suraj Estate	314.2	316.95	308.95	5.50	1.78	73322
Suraj	400.75	417.5	395.05	-3.30	-0.82	24649
Suraksha Diagno.	303.65	306	301.35	0.10	0.03	32984
Surana Solar	36.96	37.88	35.44	1.39	3.91	336017
Surana Telecom	19.92	20.2	19.27	0.64	3.32	122853
Suratwwala Busi.	39.75	39.75	39.75	0.77	1.98	7435
Surya Roshni	292.45	293.8	283	8.80	3.10	819381
Suryalak. Cott.	67.13	68.06	65.71	0.51	0.77	18206
Suryoday Small	126.26	128.34	125.3	-1.31	-1.03	285604
Sutlej Textiles	43.43	44.19	42.71	0.73	1.71	37808
Suven Life Scie.	188.73	190.58	181.53	3.76	2.03	1208015
Suven Pharma	1079.2	1090	1051	21.00	1.98	1177218
Suvidhaa Info.	3.87	3.91	3.75	-0.01	-0.26	116497
Suyog Telematics	931.8	941	880	30.50	3.38	26366
Suzlon Energy	61.08	62.13	60.35	-0.14	-0.23	77800547
SVP Global	3.42	3.43	3.16	0.15	4.59	79464
Swan Energy	455.55	461.35	436.55	17.10	3.90	4049334
Swaraj Engines	4107.7	4190	4083.2	-31.90	-0.77	18893
Swaraj Suiting	212.95	219	210	0.15	0.07	79500
Swastik Pipe	41	43.95	40	-0.40	-0.97	81600
Swelect Energy	611.9	621.05	600	6.80	1.12	3662
Swiggy	321.2	327.2	315.3	4.95	1.57	23405796
Sylvan Plyboard	86.5	86.5	84.65	2.55	3.04	6000
Symphony	1286.5	1315.2	1282.3	-22.30	-1.70	105153
Syncom Formul.	17.49	17.6	16.93	0.56	3.31	2335736
Synergy Green	473.45	484.55	468	-6.90	-1.44	68082
Syngene Intl.	645.4	649.7	633.3	7.05	1.10	1427711
Syrma SGS Tech.	529.65	539.7	527.55	0.05	0.01	859175
Systango Tech	218.55	219.85	216	1.55	0.71	10400
T T	13.65	13.79	13.27	0.18	1.34	64098
T.V. Today Netw.	176.55	178.2	174.8	-0.17	-0.10	98686
TAC Infosec	1357.15	1437	1353.3	-67.35	-4.73	52200
Tainwala Chem.	199.65	209.34	194.99	-5.27	-2.57	12425
TajGVK Hotels	414.75	421	395.65	17.25	4.34	427908
Talbros Auto.	270.2	272.75	266.85	-0.45	-0.17	76042
T N Newsprint	161.19	163	151.01	11.07	7.37	510664
T N Petro Prod.	82.81	83.8	81.06	1.03	1.26	260426
T N Telecom.	9.91	10.29	9.6	0.14	1.43	32256
T N Merc. Bank	448.1	451.5	446.6	2.60	0.58	63807
Tankup Engi.	221.6	228	194	24.00	12.15	200000
Tanla Platforms	571.55	585	550.2	15.10	2.71	2657023
Tara Chand Infra	65.69	65.69	65.69	-1.35	-2.01	77256
Tarapur Trans	28.21	29.1	27.69	-0.94	-3.22	77957
TARC Ltd	160.4	165	156.46	3.33	2.12	510919
Tarmat	49.4	50.3	48.11	-0.23	-0.46	45072
Tarsons Products	392.1	397	389.3	-5.20	-1.31	28337
Tasty Bite Eat.	10613.5	10739	10081.5	600.00	5.99	8676
Tata Chemicals	859.5	860.95	850.25	7.10	0.83	549605
Tata Comm	1632.3	1634.3	1604.1	17.20	1.06	537281
TCS	3561.3	3593.9	3546.1	-18.60	-0.52	1666727
Tata Consumer	1168	1173.5	1144	20.80	1.81	1336653
Tata Elxsi	6212	6228	6165	31.50	0.51	140760
Tata Gold ETF	9.17	9.24	9.12	0.09	0.99	7773001
Tata Inv.Corpn.	6209	6255	6178	32.50	0.53	30572
Tata Motors	730.7	742	725.55	2.60	0.36	20631512
Tata Nifty 50	268.16	276.13	266.1	-0.50	-0.19	64005
Tata NID ETF	91.01	92.28	89.34	-0.04	-0.04	73683
Tata Nif. PB ETF	283.61	286.66	282.37	0.50	0.18	11801
Tata Power Co.	405.8	409.8	397.65	7.85	1.97	13234846
Tata Silver ETF	9.37	9.45	9.27	0.11	1.19	2183736
Tata Steel	157.55	158.15	157	0.20	0.13	22884754
Tata Technolog.	750.9	754.2	721.5	30.90	4.29	3928300
Tata Tele. Mah.	60.62	61.3	59.02	1.31	2.21	5420147
Tatva Chintan	769	775.55	760.2	3.75	0.49	48964
TBO Tek	1237.6	1246.5	1210.2	30.60	2.54	143858
TCI Express	725.45	730	707.45	13.50	1.90	29602
TCI Finance	12.35	12.53	11.41	0.41	3.43	74365
TCPL Packaging	3836.3	3944.9	3799	-85.40	-2.18	9203
TD Power Systems	491.3	499.8	488.05	4.20	0.86	1377779
Team Lease Serv.	2041.7	2065	2006.2	25.70	1.27	43145
Teamo Production	0.77	0.78	0.77	0.02	2.67	8837256
Tech Mahindra	1617	1635.9	1601.3	-12.10	-0.74	1159095
Techera	162.1	162.95	159.55	2.55	1.60	95200
Techno Elec.Engg	1280.1	1287.6	1202.5	59.20	4.85	270301
Technocraf.Inds.	2816.8	2900	2785	36.50	1.31	11016
Tega Inds.	1451.3	1528.9	1437.5	-57.80	-3.83	140817
Tejas Cargo	169	169.9	162.25	1.00	0.60	7200
Tejas Networks	740.6	748.4	704.05	37.80	5.38	4883424
Tembo Global	509.9	509.9	486.15	24.25	4.99	42064
Tera Software	277.15	283.99	261	4.06	1.49	72384
Texmaco Infrast.	102.84	105.05	101.7	0.82	0.80	579046
Texmaco Rail	163.24	164.9	154.33	8.15	5.26	9879461
Texmo Pipes	63.5	64.24	61	2.01	3.27	139024
TGB Banquets	10.37	10.75	10.34	0.02	0.19	34016
Thaai	97.85	98	95	1.85	1.93	6400
Thangamayil Jew.	1930.7	1950	1885.9	18.80	0.98	70235
The Anup Enginee	2991.2	3019.6	2953	11.40	0.38	44289
The Byke Hospi.	94.18	95.9	93.5	-0.39	-0.41	137088
Grob Tea Co	895.35	928	893.9	7.75	0.87	71
The Hi-Tech Gear	611.65	615	600.6	11.05	1.84	2853
The Invest.Trust	150.02	159.79	149.7	-0.86	-0.57	144239
The Ramco Cement	1004.15	1013.5	996	1.40	0.14	350822
Thejo Engg.	2078.5	2129	1987.9	38.10	1.87	23140
Themis Medicare	151.1	153	136	13.44	9.76	245874
Thermax	3426.6	3465	3414.9	-3.20	-0.09	65744
Thinking	38.45	38.45	37.5	1.80	4.91	42000
Thirumalai Chem.	254.9	272	251.9	-9.13	-3.46	843973
Thomas Cook (I)	140.42	147.64	139.9	-5.53	-3.79	2071532
Thomas Scott	356.65	372	351.6	-3.05	-0.85	19094
Thyrocare Tech.	973	1000	967.05	-21.00	-2.11	45735
Tijaria Polypipe	6.56	6.56	6.44	0.12	1.86	4211
TIL	262.46	262.46	262.46	12.49	5.00	2945
Tilaknagar Inds.	353.9	364.65	341	8.50	2.46	4224701
Time Technoplast	358.05	366.15	356.5	-0.55	-0.15	990291
Times Guaranty	168.59	177.99	167.02	-5.36	-3.08	17631
Timescan Logist.	47.05	47.05	47.05	0.00	0.00	4000
Timken India	3096	3174.7	2975	134.30	4.53	245404
Tinna Rubber	1013.2	1030	987	27.95	2.84	23788
Tips Films	516	527.9	510	1.60	0.31	2939
Tips Music	637.8	647.9	635.25	-3.65	-0.57	121596
Tirupati Forge	37.82	37.82	37.82	1.80	5.00	54116
Titagarh Rail	912.85	924.4	811.1	103.80	12.83	22502300
Titan Company	3633.7	3655.9	3613.4	-3.10	-0.09	525064
Tokyo Plast Intl	134.04	135	130.65	2.60	1.98	20828
Tolins Tyres	132.53	133.12	128.1	2.38	1.83	33423
Torrent Pharma.	3266.8	3274.8	3230	1.80	0.06	358759
Torrent Power	1442.8	1460	1432.5	10.10	0.70	513476
Total Transport	73.98	74.76	72.41	-0.07	-0.09	5042
Touchwood Enter.	82.56	84.5	78.1	1.56	1.93	14654
Tour. Fin. Corp.	202.11	209.75	201.1	-2.79	-1.36	1342564
TPL Plastech	82.95	83.6	81	1.80	2.22	210960
Tracxn Technolo.	60.1	61.8	58.99	0.75	1.26	283280
T R I L	504.25	512.9	498.5	6.00	1.20	723994
TransIndia Real	35.86	36.35	34.39	0.13	0.36	360880
Transport Corp.	1135.2	1141.5	1117.2	7.60	0.67	40255
Transrail Light	538.35	544.45	527.95	9.25	1.75	980489
Transteel Seatin	127	129.9	126.5	-0.45	-0.35	120000
Transwar.Fin.	14.98	14.98	14.8	-0.04	-0.27	6516
Transworld Shipp	305.8	314.9	303	2.25	0.74	82913
Tree House Edu.	8.09	8.57	8	-0.27	-3.23	330242
Trejhara Solutio	252.96	258	250	-1.90	-0.75	8531
Trent	5583	5610.5	5545	5.50	0.10	808195
TRF	391.7	393.95	388.1	0.30	0.08	16213
T B Z	205.12	207	203.6	0.87	0.43	181881
Trident	29.38	29.47	28.79	0.46	1.59	7913675
Tridhya Tech	24.2	24.2	23.05	0.20	0.83	9000
Trigyn Techno.	80.74	81.98	79.71	0.15	0.19	59090
Triven.Engg.Ind.	430.1	437.55	424	-1.90	-0.44	157455
Triveni Turbine	605.15	622.9	598.1	-10.05	-1.63	1979336
Trom	178	180	174.95	3.90	2.24	11400
TruCap Finance	9.17	9.35	8.71	0.26	2.92	709527
TTK Healthcare	1205.6	1218.6	1198	6.20	0.52	4178
TTK Prestige	652.6	654.7	641.7	11.30	1.76	52502
Tube Investments	3044.6	3075	2912	134.40	4.62	551545
Tunwal E-Motors	31.9	32.25	31	0.05	0.16	56000
TV Vision	6.96	6.96	6.96	-0.15	-2.11	19564
TVS Elec.	417.05	428.4	414	-0.25	-0.06	58855
TVS Holdings	11136.5	11355	10866.5	185.00	1.69	15547
TVS Motor Co.	2841.5	2853.9	2777	51.70	1.85	823478
TVS Srichakra	3034	3062.4	3015.9	32.20	1.07	3930
TVS Supply	129.46	133	129	-1.56	-1.19	650403
Twamev Constr.	35.45	36.7	35.2	-0.32	-0.89	10382
21st Cent. Mgmt.	71.99	72	71.22	1.40	1.98	8566
U. Y. Fincorp	18.51	18.79	18.25	-0.06	-0.32	89997
Ucal	166.58	167.47	157.15	7.98	5.03	24385
UCO Bank	30.98	31.4	30.92	0.01	0.03	12134846
Udaipur Cement	30.2	30.65	29.89	0.21	0.70	410756
Udayshivakumar	38.36	39.44	38	-0.47	-1.21	95613
Uflex	619.95	638.75	590.55	32.45	5.52	534128
UFO Moviez	73.21	73.8	70.26	2.72	3.86	156880
Ugar Sugar Works	48.49	49.5	46.72	1.32	2.80	294493
Ugro Capital	187.23	188.65	186.48	2.86	1.55	197953
Ujjivan Small	44.59	45.61	44.16	-0.82	-1.81	13549384
Ultra Wiring	159.85	159.85	159.85	7.60	4.99	2000
UltraTech Cem.	11905	11990	11857	11.00	0.09	209706
Uma Converter	27.5	27.75	27.5	0.10	0.36	20000
Uma Exports	74.39	77.03	72.79	1.22	1.67	238376
Umang Dairies	79.43	80	77.15	0.93	1.18	26502
Umiya Buildcon	62.61	63	61.1	0.87	1.41	15178
Unichem Labs.	593.15	598	582	4.60	0.78	29722
Unicommerce	136.27	138.2	135.03	1.31	0.97	427116
Unihealth Hosp	153.3	158.6	153.3	-4.70	-2.97	31000
Uniinfo Telecom	15	15	14.9	0.05	0.33	4282
Unilex Colour &C	45.2	48.9	45	-0.75	-1.63	33600
Unimech Aero.	1096.65	1138	1032.3	58.65	5.65	421986
Union Bank (I)	133.02	134.08	132.12	0.85	0.64	7500019
Union Gold ETF	92.8	93.05	92.15	1.10	1.20	6689
Uniparts India	349.7	352.7	345.5	2.05	0.59	41182
Uniphos Enter.	157.87	158.9	156	1.92	1.23	4881
United Breweries	2050.6	2071	2040	-16.00	-0.77	138227
United Drilling	202.68	210.61	201.22	-4.25	-2.05	25540
United Heat	55	55.1	53.6	1.00	1.85	22000
United Nilgiri	419.75	424	408	0.60	0.14	5341
United Polyfab	17.08	17.4	15.82	0.42	2.52	69256
United Spirits	1540.3	1557.2	1531.1	1.80	0.12	847943
Univastu India	272.05	285	270	-7.10	-2.54	40464
Universal Cables	557.7	571	537.6	12.65	2.32	154560
Universus Photo	231.92	235.01	228	-2.57	-1.10	2974
Uno Minda	989.5	1006.55	983.15	-5.35	-0.54	310103
Updater Services	306.1	313.65	305	4.85	1.61	307714
UPL	644.2	648.5	638.75	-0.45	-0.07	1281048
UPL PP	428.25	429.6	423.15	1.40	0.33	61712
Upsurge Seeds	165	166	157.1	7.00	4.43	3000
Uravi Defence &	525.35	529.8	502	3.95	0.76	11776
Urja Global	15.37	15.58	15.21	0.16	1.05	1462688
Usha Mart. Edu.	5.76	5.87	5.5	-0.01	-0.17	10400
Usha Martin	311.6	314.8	306.1	-0.20	-0.06	500974
Ushanti Colour	52	55	52	-3.00	-5.45	6000
UTI Gold ETF	78.75	80.25	78.3	0.50	0.64	231683
UTI AMC	1120.2	1126.6	1073	33.20	3.05	144761
UTI BSE Sensex	897.78	907	894.99	-2.14	-0.24	7164
UTI BSE ETF	88.08	88.17	87.71	0.62	0.71	1476
UTI Nifty 10 yr	26.02	26.02	25.85	0.17	0.66	203
UTI Nifty 5 yr	62.4	62.4	62.13	0.18	0.29	1444
UTI Nifty 50 ETF	273.3	273.38	271.91	0.71	0.26	25212
UTI Nifty Bank	56.65	57.32	56.27	-0.12	-0.21	4016365
UTI Nifty IT ETF	388.28	390.8	386.24	-1.89	-0.48	490
UTI NM 150 ETF	211.53	213.7	206.39	3.15	1.51	2552
UTI Nifty Next50	71.41	71.65	70.31	0.95	1.35	161046
UTI Silver ETF	93.47	94	93.1	0.73	0.79	200336
Utkarsh Small F.	24.24	24.39	24.16	0.17	0.71	3203523
Utssav	258.25	262.5	245	14.55	5.97	75000
Uttam Sug.Mills	317.9	319.6	311	4.25	1.36	72688
V I P Inds.	381.25	384	367.2	15.45	4.22	1909979
V.L.Infraproject	47.1	47.7	46.5	0.25	0.53	13500
V2 Retail	1844.7	1844.7	1765	87.80	5.00	40083
Va Tech Wabag	1426.9	1431	1406	7.50	0.53	209278
Vadilal Inds.	6814.5	7092	6625	-235.00	-3.33	42783
Vadivarhe Speci.	29.75	29.75	29.75	1.40	4.94	6000
Vaibhav Global	250.85	254.01	243.31	4.39	1.78	518266
Vaishali Pharma	12.72	13.1	12.29	0.45	3.67	1031381
Vakrangee	10.47	10.48	9.87	0.48	4.80	4136349
Valiant Laborato	103.29	104.89	101	0.72	0.70	25670
Valiant Organics	374.7	378.1	338.1	30.95	9.00	203486
Valor Estate	191.05	192.7	186	3.65	1.95	2127873
Vardhman Acrylic	43.44	44	43.01	0.26	0.60	33011
Vardhman Hold.	3776.3	3845.8	3735.7	-41.40	-1.08	1161
Vardhman Polytex	13.02	13.02	12.4	0.62	5.00	917551
Vardhman Special	257.95	260.4	251.61	6.16	2.45	198422
Vardhman Textile	499.8	503	481	17.80	3.69	581567
Varroc Engineer	506.2	521.85	501.9	-7.80	-1.52	131351
Varun Beverages	501.65	507.3	498	-4.95	-0.98	9603273
Vasa Denticity	633.45	650.4	630.05	-12.05	-1.87	11500
Vasa Retail	4.1	4.1	4.1	0.15	3.80	4000
Vascon Engineers	49.3	51.1	49	-1.35	-2.67	2231968
Vaswani Industri	43.04	43.63	42.01	0.14	0.33	54425
Vaxtex Cotfab	0.76	0.8	0.76	-0.02	-2.56	341793
Vdeal	136.5	137	136	-3.25	-2.33	6000
Vedant Fashions	751.6	754.9	739.3	12.85	1.74	259475
Vedanta	441.2	444.7	439.7	-2.60	-0.59	5525659
Veedol Corporat	1694.4	1720.8	1640	58.00	3.54	37153
Veekayem Fash.	245	245	233.55	0.00	0.00	7500
Venky's (India)	1628.7	1643	1627	-3.80	-0.23	24806
Ventive Hospital	753.25	758.75	744.55	-2.75	-0.36	103137
Venus Pipes	1311.7	1352.5	1291	-0.10	-0.01	72963
Venus Remedies	342.75	348.8	323	17.30	5.32	74692
Veranda Learning	209.25	213.4	207.4	-0.11	-0.05	65336
Vertoz	9	9	8.99	0.01	0.11	239350
Vesuvius India	5363.4	5400	5265.8	130.00	2.48	19563
Veto Switchgears	110.59	111	108	3.12	2.90	49863
V-Guard Industri	375	375.6	369.15	0.40	0.11	366551
Vibhor Steel	157.69	159.09	152.41	1.20	0.77	15155
Viceroy Hotels	114.06	115.55	111.55	-0.31	-0.27	14444
Vidhi Specialty	443.5	448.4	441.1	-5.35	-1.19	6232
Vijaya Diagnost.	909.8	913.6	889.4	18.60	2.09	660457
Viji Finance	2.36	2.51	2.31	-0.03	-1.26	118154
Vikas Ecotech	2.37	2.43	2.34	-0.03	-1.25	6538668
Vikas Lifecare	2.76	2.8	2.65	0.11	4.15	8312004
Vilas Transcore	382	384	372	14.00	3.80	28500
Vimta Labs	1037.95	1079.9	1035	-33.95	-3.17	95940
Vinati Organics	1778.2	1794.8	1720	73.70	4.32	239447
Vindhya Telelink	1570.8	1581.9	1534	38.80	2.53	26305
Vineet Laborator	32.42	32.54	30.5	1.42	4.58	40111
Vinny Overseas	1.62	1.64	1.6	0.05	3.18	1228857
Vinsys IT Serv.	407.95	410.7	402	3.75	0.93	28500
Vintage Coffee	98.64	100.73	98.25	-0.89	-0.89	547765
Vinyas Innovativ	901.65	904	885	19.95	2.26	22400
Vinyl Chemicals	304.1	308	300	1.10	0.36	12529
VIP Clothing	41.35	42	39.63	0.27	0.66	175459
Vipul Ltd	12.6	12.68	12	0.52	4.30	437623
Virinchi	22.56	22.77	22.13	0.32	1.44	183746
Visa Steel	32.86	33.89	32.1	-0.04	-0.12	20445
Visagar Polytex	0.89	0.92	0.88	-0.02	-2.20	586185
Visaka Industrie	74.21	74.98	70.1	3.27	4.61	758240
Visaman Global	39.95	39.95	38.95	1.00	2.57	9000
Vishal Mega Mart	126.27	129.66	125.21	-1.74	-1.36	13720596
Vishnu Chemicals	457.45	469.95	448.85	-8.55	-1.83	268467
Vishnu Prakash R	181.41	185.2	180.5	-1.06	-0.58	624616
Vishnusurya	195.95	207	181.5	15.95	8.86	115000
Vishwaraj Sugar	9.9	10.3	9.73	-0.17	-1.69	744967
Vision Infra	158.65	159.9	153.9	7.45	4.93	56800
Vital Chemtech	71	72.9	69.1	2.15	3.12	7200
Vivo Collaborat.	65.1	65.1	65.1	0.00	0.00	6400
VL E-Governance	57.64	57.64	57.64	1.13	2.00	210428
VLS Finance	256.49	259	252.19	4.90	1.95	23000
V-Mart Retail	3405.2	3518	3393	-72.40	-2.08	28642
Vodafone Idea	7.37	7.55	7.22	0.14	1.94	680691068
Voler Car	98.3	101.5	97.5	-0.90	-0.91	100800
Volt.Transform.	8579	8786.5	8379.5	202.50	2.42	66402
Voltas	1261.4	1270	1252.5	-1.00	-0.08	1030398
Vraj Iron	186.92	190.5	185.21	-1.23	-0.65	130549
VRL Logistics	524.45	527	517.55	7.50	1.45	65739
VST Industries	291.25	293.3	289.15	1.60	0.55	237993
VST Till. Tract.	3778.6	3838.5	3749.8	-1.70	-0.04	7931
W S Inds.	74.22	74.75	71	2.76	3.86	33188
Waaree Energies	2921.1	2994	2890.1	53.80	1.88	2472658
Waaree Renewab.	1028.4	1048.7	1018	15.50	1.53	367325
Walchan. Inds.	227.47	229.99	208.77	18.38	8.79	2301330
Walpar Nutrition	44	44	44	0.00	0.00	2000
Wanbury	304.85	329.7	301.2	27.29	9.83	2559310
We Win Ltd	42.87	43	41.7	1.10	2.63	4001
Wealth First Por	894.5	904.85	845	9.00	1.02	5413
Websol Energy	1474.2	1475	1444	69.40	4.94	226270
Weizmann	117.62	120.12	116	-1.29	-1.08	6451
Welspun Corp	781.9	793.95	776.15	-4.65	-0.59	310696
Welspun Enterp	517.55	520	497.25	23.00	4.65	721174
Welspun Investme	848.9	854.4	822.25	14.80	1.77	1484
Welspun Living	149.07	149.8	143.71	3.32	2.28	5081790
Wendt India	8492.5	8550	8350	-210.00	-2.41	415543
West Coast Paper	477.8	480.05	470.35	0.40	0.08	76912
Western Carriers	84.11	85.5	83	1.78	2.16	394942
W I Plywoods	154.84	155.05	150.42	6.61	4.46	4161
Westlife Food	694.5	705	692	-8.45	-1.20	43599
Wheels India	733.65	745.4	731.4	-3.45	-0.47	12356
Whirlpool India	1296.4	1307	1265	30.40	2.40	190823
Williamson Magor	30.19	32.4	30.01	0.50	1.68	31979
Windlas Biotech	956.65	989.35	951.15	-26.85	-2.73	59424
Windsor Machines	378.7	386	362	16.15	4.45	291810
Winny Immigratio	170	170	170	-5.60	-3.19	1000
Winsol	212.4	217.7	202.2	10.20	5.04	50000
Wipro	254.31	257	253.53	-2.26	-0.88	6640387
Wise Travel	146.9	154	146.05	-2.40	-1.61	7500
Wockhardt	1330.4	1345	1275.4	47.00	3.66	437754
WOL 3D	132	132	130	4.00	3.13	3000
Womancart	270.1	270.1	265	12.85	5.00	42800
Wonder Electric.	167.47	167.99	160.11	7.50	4.69	218414
Wonderla Holiday	666.95	679.5	661	-1.05	-0.16	64664
Worth Peripheral	150.75	155	146.1	-1.39	-0.91	22481
Xchanging Sol.	95.68	96.49	93.13	2.59	2.78	234449
Xelpmoc Design	100.7	104.7	100	-1.71	-1.67	17489
XPRO India	1148.4	1163	1062.5	82.70	7.76	148912
XT Global Infot.	34.51	34.99	33.73	0.17	0.50	8198
Yaari Digital	14.57	15.45	14.1	-0.18	-1.22	232821
Yash Optics	84	84	83	0.75	0.90	3200
Yasho Industries	1735.6	1795.7	1710.9	-33.60	-1.90	18544
Yatharth Hospit.	506.7	511	490.9	13.45	2.73	203271
Yatra Online	94.57	98.36	92.5	-0.93	-0.97	499931
Yes Bank	21.55	21.95	21.25	0.04	0.19	193427371
Yuken India	963.15	971.65	941.2	9.55	1.00	9906
Zaggle Prepaid	439.65	445	415.4	18.95	4.50	1848398
Zeal Global Serv	138.75	142.7	137.6	0.50	0.36	18600
Zee Entertainmen	129.67	129.99	125.88	2.74	2.16	10505732
Zee Learn	7.87	7.87	7.1	1.31	19.97	4438862
Zee Media	14.51	14.74	14.38	0.00	0.00	2467602
Zen Technologies	1794.8	1794.8	1717.9	85.40	5.00	1021058
Zenith Exports	266.7	268.85	250.15	3.90	1.48	434
Zenith Steel	7.54	7.61	7.48	0.01	0.13	158644
Zensar Tech.	798.75	818.8	789.95	-8.60	-1.07	890967
Zerodha Gold ETF	14.8	14.99	14.72	0.14	0.95	3657270
Zerodha Nifty100	10.55	10.61	10.42	0.01	0.09	502360
Zerodha Nifty 1D	108.6	109.19	105.28	0.06	0.06	8372708
Zerodha NM 150	10.42	10.45	10.29	0.12	1.17	1100385
Zerodha ETF	9.77	9.85	9.7	0.06	0.62	295803
ZF Commercial	13221	13685	12941	-259.00	-1.92	23325
Zim Laboratories	92.1	93.49	90.6	0.07	0.08	32718
Zinka Logistics	456.8	483.05	448.1	-13.10	-2.79	120912
Zodiac Cloth. Co	109.63	111.33	108.19	0.35	0.32	5309
Zodiac Energy	441.45	480	429.1	17.30	4.08	444950
Zota Health Care	976.75	983.95	955	24.20	2.54	46881
Zuari Agro Chem.	210.7	213.25	208.52	1.40	0.67	263493
Zuari Industries	296.75	301.1	294.2	0.55	0.19	40699
Zydus Lifesci.	902.7	907.55	898.5	-2.00	-0.22	720221
Zydus Wellness	1827.3	1850	1792.7	26.40	1.47	19428

Company List