Equity

Name of Scrip	Date	Exchange	Rate
20 MICRONS	31/1/2018	NSE	53.10
21ST CEN.MGM	31/1/2018	BSE	40.60
3I INFOTECH	31/1/2018	NSE	6.50
3M INDIA	31/1/2018	NSE	18,875.00
3rd ROCK	19/01/2018	NSE	104.20
5PAISA	31/1/2018	NSE	305.00
63MOONS	31/1/2018	BSE	111.00
7NR RETAIL	2/1/2018	BSE	25.90
8KMILES	31/1/2018	NSE	753.00
A.K.CAPITAL	31/1/2018	BSE	525.00
A.SARABHAI	31/1/2018	BSE	12.61
A2ZINFRA	31/1/2018	NSE	38.65
AADHAAR VEN	1/1/2018	BSE	0.59
AAIL	31/1/2018	BSE	68.80
AANANDALAK	31/1/2018	BSE	4.00
AANCHALISP	31/1/2018	BSE	18.40
AAREY DRUGS	31/1/2018	BSE	58.10
AARTI DRUGS	31/1/2018	NSE	651.55
AARTI INDUST	31/1/2018	BSE	1,079.95
AARVEE DEN	31/1/2018	NSE	50.00
AARVI	31/1/2018	NSE	95.00
AAYUSH	31/1/2018	BSE	75.00
ABAN OFFSHO	31/1/2018	BSE	215.70
ABB LTD.	31/1/2018	BSE	1,670.00
ABBOTT (I)	31/1/2018	BSE	5,666.00
ABC GAS INT	15/1/2018	BSE	23.65
ABC INDIA	31/1/2018	BSE	104.90
ABCAPITAL	31/1/2018	NSE/BSE	172.80
ABFRL	31/1/2018	NSE	164.00
ABG SHIPYARD	31/1/2018	BSE	12.75
ABHI CORP LT	30/1/2018	BSE	4.30
ABHIFIN	22/1/2018	BSE	9.45
ABHIINFRA	31/1/2018	BSE	4.45
ABHINAV CAP	29/1/2018	BSE	73.00
ABIRAMI FIN.	30/1/2018	BSE	8.32
ABM KNOWLEDG	31/1/2018	BSE	116.00
ABMINTLTD	31/1/2018	NSE	43.35
ABML	31/1/2018	BSE	81.80
ACC LTD	31/1/2018	BSE	1,739.95
ACCEL FRONTL	31/1/2018	BSE	60.00
ACCEL TRANS	25/1/2018	BSE	2.66
ACCELYA	31/1/2018	NSE	1,497.00
ACCORD	18/01/2018	NSE	55.10
ACE	31/1/2018	NSE	175.00
ACE SOFTWARE	31/1/2018	BSE	26.00
ACEINTEG	31/1/2018	NSE	44.50
ACEMEN	2/1/2018	BSE	21.50
ACHAL	31/1/2018	BSE	3.28
ACI INFOCOM	30/1/2018	BSE	6.91
ACKNIT IND	31/1/2018	BSE	123.95
ACME	31/1/2018	BSE	24.95
ACML	31/1/2018	BSE	189.75
ACROW INDIA	31/1/2018	BSE	145.10
ACRYCIL LTD.	31/1/2018	BSE	575.95
ACTION CONST	31/1/2018	BSE	174.80
ACTION FIN.	31/1/2018	BSE	8.99
ADANI ENTER	31/1/2018	BSE/ NSE	218.75
ADANI PORTS	31/1/2018	NSE	435.50
ADANIPOWER	31/1/2018	NSE/BSE	38.25
ADANITRANS	31/1/2018	NSE	215.00
ADARSH PLANT	29/1/2018	BSE	8.93
ADCINDIA	31/1/2018	BSE	243.00
ADDI IND.	30/1/2018	BSE	10.00
ADF FOODS	31/1/2018	NSE	275.00
ADHINATH TEX	31/1/2018	BSE	5.70
ADHUNIK	31/1/2018	NSE	5.75
ADHUNIK MET	31/1/2018	BSE	5.69
ADHUNIKIND	31/1/2018	BSE	89.30
ADINATH EXIM	31/1/2018	BSE	30.70
ADITYA ISPAT	31/1/2018	BSE	7.52
ADITYA SPIN.	31/1/2018	BSE	9.25
ADLABS	31/1/2018	BSE	62.50
AD-MANUM FIN	31/1/2018	BSE	37.00
ADOR FONTECH	31/1/2018	BSE	123.00
ADOR MULTI.	31/1/2018	BSE	19.60
ADORWELD	31/1/2018	NSE	524.90
ADSL	31/1/2018	NSE	23.20
ADV POWER	31/1/2018	BSE	2.31
ADVANCE TECH	31/1/2018	BSE	1.23
ADVANCED MIC	31/1/2018	BSE	5.68
ADVANI HOTEL	31/1/2018	BSE	75.00
ADVANI HOTR	31/1/2018	NSE	76.00
ADVENT COMP.	31/1/2018	BSE	2.80
ADVENZYMES	31/1/2018	NSE/ BSE	269.00
ADVIK CA	31/1/2018	BSE	4.10
ADVIK LABORS	31/1/2018	BSE	6.01
AEGIS CHEM	31/1/2018	NSE	250.75
AEGIS LOGIS	31/1/2018	BSE	250.10
AEL	31/1/2018	BSE	42.50
AFEL	30/1/2018	BSE	4.23
AFL	31/1/2018	NSE	59.70
AGAR IND COR	31/1/2018	NSE	570.00
AGCNET	31/1/2018	NSE	122.40
AGIIL	31/1/2018	BSE	155.10
AGIO PAPER	31/1/2018	BSE	4.86
AGLSL	31/1/2018	NSE	120.75
AGRI TECH	31/1/2018	NSE	110.80
AGRO TECH FO	31/1/2018	BSE	664.00
AGROPHOS	31/1/2018	NSE	36.50
AHLEAST	31/1/2018	NSE	392.50
AHLUCONT	31/1/2018	NSE	357.90
AHLUWALIA CO	31/1/2018	BSE	358.00
AHLWEST	31/1/2018	NSE	289.90
AHMED STEEL	30/1/2018	BSE	26.90
AI CHAMPDNY	31/1/2018	BSE	38.00
AIAENG	31/1/2018	NSE	1,570.00
AIFL	31/1/2018	NSE	463.80
AIIL	31/1/2018	BSE	69.80
AIMCO PESTI.	31/1/2018	BSE	205.00
AIML	29/1/2018	BSE	167.50
AINFRA	31/1/2018	BSE	60.55
AIRAN	31/1/2018	NSE	242.00
AIRL	24/1/2018	BSE	4.20
AIROLAM	31/1/2018	NSE	49.00
AISHWARYA TE	31/1/2018	BSE	9.15
AISL	31/1/2018	NSE	141.30
AJANTA PHARM	31/1/2018	NSE	1,460.80
AJANTA SOYA	31/1/2018	BSE	64.25
AJCON GLOBAL	31/1/2018	BSE	39.30
AJEL	31/1/2018	BSE	4.25
AJIL	31/1/2018	BSE	77.00
AJMERA	31/1/2018	NSE	318.00
AJOONI	31/1/2018	NSE	46.30
AJWA FUN WOR	25/01/2018	BSE	20.65
AKASH	30/01/2018	NSE	82.00
AKASHDEEP	22/1/2018	BSE	36.00
AKM	19/1/2018	BSE	21.55
AKSH OPTIFIB	31/1/2018	BSE	39.50
AKSHARCHEM	31/1/2018	NSE	743.95
AKSPINTEX	31/1/2018	BSE	44.55
AKZOINDIA	31/1/2018	NSE	1,869.00
ALAN SCOTT	30/01/2018	BSE	12.50
ALANKIT	31/1/2018	NSE	64.75
ALBERT DAVD	31/1/2018	NSE	390.00
ALBK	31/1/2018	NSE	68.40
ALCHEM	31/1/2018	NSE	13.35
ALEM PHARMA	31/1/2018	BSE	575.90
ALEMBIC LTD	31/1/2018	NSE	66.30
ALEXANDER	31/1/2018	BSE	22.00
ALFA ICA (I)	31/1/2018	BSE	75.55
ALFA TRANSFO	31/1/2018	BSE	30.85
ALFAVISON OV	8/1/2018	BSE	53.85
ALFL	31/1/2018	BSE	1.39
ALFRED HERB	31/1/2018	BSE	1,114.00
ALICON	31/1/2018	NSE	684.40
ALKA DIAMOND	23/01/2018	BSE	9.30
ALKA INDIA	31/1/2018	BSE	0.28
ALKA SECUR.	31/1/2018	BSE	0.40
ALKALI	31/1/2018	BSE	84.95
ALKEM	31/1/2018	BSE	2,231.20
ALKYL AMINE	31/1/2018	NSE	746.65
ALLAHABAD BK	31/1/2018	BSE	68.50
ALLCARGO	31/1/2018	BSE	196.00
ALLIED DIGIT	31/1/2018	BSE	23.25
ALLSEC	31/1/2018	NSE	418.35
ALMONDZ	31/1/2018	NSE	27.40
ALOK INDS.	31/1/2018	BSE	3.70
ALOKTEXT	31/1/2018	NSE	3.65
ALORA	31/1/2018	BSE	4.75
ALPA	31/1/2018	NSE /BSE	41.00
ALPHAGEO	31/1/2018	NSE	918.00
ALPINE HSG.	31/1/2018	BSE	34.90
ALPS INDS.	31/1/2018	BSE	5.38
ALPS MOTOR	31/1/2018	BSE	22.20
ALSL	25/01/2018	BSE	9.85
ALU FLUORIDE	31/1/2018	BSE	122.80
AMAL PRODUCT	31/1/2018	BSE	180.90
AMAR RAJA BA	31/1/2018	BSE	820.50
AMARJOTHI SP	31/1/2018	BSE	188.00
AMARSEC	31/1/2018	BSE	42.10
AMAZEENT	4/1/2018	BSE	40.45
AMBER	31/1/2018	NSE	1,299.00
AMBIK CO	31/1/2018	NSE	1,416.90
AMBITION	31/1/2018	BSE	42.70
AMBUJACEM	31/1/2018	NSE	0.50
AMBUJACEM	31/1/2018	NSE	263.30
AMCO INDIA L	31/1/2018	BSE	48.90
AMD IND	31/1/2018	NSE	44.00
AMFL	31/1/2018	BSE	21.70
AMFORGE IND.	31/1/2018	BSE	3.02
AMINES&PLAST	31/1/2018	BSE	81.95
AMIT INTNL.	31/1/2018	BSE	3.30
AMJ LAND	31/1/2018	NSE	25.50
AMJLAND	31/1/2018	NSE	25.80
AMRAFIN	24/1/2018	BSE	39.00
AMRAPALI CAP	30/1/2018	BSE	40.90
AMRAPALI IND	31/1/2018	BSE	6.05
AMRAWOR AGRI	22/1/2018	BSE	0.26
AMRIT CORP	31/1/2018	BSE	1,302.00
AMRUTANJAN	31/1/2018	NSE	605.00
AMSONS	31/1/2018	BSE	4.59
AMTEK AUTO	31/1/2018	BSE	26.20
AMTL	31/1/2018	BSE	30.00
ANANTRAJ	31/1/2018	NSE/ BSE	68.15
ANARINDUS	30/1/2018	BSE	19.00
ANDHRA BANK	31/1/2018	BSE	53.70
ANDHRA CEMEN	31/1/2018	NSE	13.20
ANDHRA PETRO	31/1/2018	BSE	71.80
ANDHRASUGAR	31/1/2018	NSE	664.75
ANDREW YULE	31/1/2018	BSE	34.00
ANERI	31/1/2018	BSE	5.03
ANG	30/1/2018	BSE	76.15
ANGIND	31/1/2018	BSE	6.11
ANIK INDS	31/1/2018	NSE	42.80
ANIL LTD.	29/1/2018	BSE	31.95
ANISHA IMPEX	29/1/2018	BSE	19.50
ANJANI FINL	30/1/2018	BSE	4.29
ANJANI PORTL	31/1/2018	BSE	235.00
ANJANI SYNT.	31/1/2018	BSE	38.50
ANJANIFOODS	12/1/2018	BSE	27.00
ANKA INDIA	15/01/2018	BSE	18.60
ANKUSH FINST	30/1/2018	BSE	6.70
ANNA INFRA	11/1/2018	BSE	8.05
ANSAL BUILD.	31/1/2018	BSE	85.95
ANSAL HOUS.	31/1/2018	BSE	28.80
ANSAL INFRAS	31/1/2018	BSE	27.45
ANSALAPI	31/1/2018	NSE	27.50
ANSHUS CLOTH	30/1/2018	BSE	1.38
ANTGRAPHIC	31/1/2018	NSE	1.05
ANTIF BEARNG	31/1/2018	BSE	524.95
ANUH PHARMA	31/1/2018	BSE	173.00
APAR INDUS.	31/1/2018	NSE	768.65
APCL	31/1/2018	NSE	234.75
APCOTEX IND	31/1/2018	NSE	484.00
APEX	31/1/2018	NSE	657.00
APIL	31/1/2018	BSE	26.85
APL APOLLO	31/1/2018	NSE	2,240.00
APLAB LTD.	31/1/2018	BSE	23.50
APLAYA	31/1/2018	BSE	4.78
APLLTD	31/1/2018	NSE	576.90
APM INDUS.	31/1/2018	BSE	64.00
APOLLO	31/1/2018	BSE	366.80
APOLLO FIN I	31/1/2018	BSE	32.10
APOLLO HOSP	31/1/2018	NSE	1,173.85
APOLLO PIPES	31/1/2018	BSE	658.80
APOLLO TYRES	31/1/2018	BSE	264.50
APOLSINHOT	31/1/2018	NSE	1,420.00
APPLE FINANC	31/1/2018	BSE	3.67
APTECH LTD	31/1/2018	BSE	321.65
APTL	31/1/2018	BSE	5.10
AQUAPIV	31/1/2018	BSE	27.25
ARAMBHAN	31/1/2018	BSE	54.50
ARAVALI SEC.	29/1/2018	BSE	2.69
ARCEE INDUST	29/1/2018	BSE	1.70
ARCFIN	31/1/2018	BSE	5.38
ARCHANA SOFT	30/1/2018	BSE	2.22
ARCHIDPLY	31/1/2018	NSE	106.35
ARCHIES LTD	31/1/2018	BSE	44.90
ARCHITORG	31/1/2018	BSE	53.85
ARCOTECH LTD	31/1/2018	BSE	48.90
ARCUTTI.TEA	31/1/2018	BSE	2.10
AREALTY	30/1/2018	BSE	3.26
ARENTERR	31/1/2018	NSE	21.70
AREX IND.	31/1/2018	BSE	94.00
ARFIN	31/1/2018	BSE	530.00
ARIES	31/1/2018	NSE	232.05
ARIH SUPER	31/1/2018	BSE	158.85
ARIHANT	31/1/2018	NSE	53.90
ARIHANT CAP.	31/1/2018	BSE	168.80
ARIHANT FOUN	31/1/2018	BSE	54.85
ARIHANT SUP	31/1/2018	NSE	159.45
ARIHANTS SECURITIES	12/1/2018	BSE	7.70
ARMAN FIN	31/1/2018	NSE / BSE	271.00
ARMS PAPER	30/1/2018	BSE	1.22
ARNAV CORP	31/1/2018	BSE	0.28
ARNOLD HOLD	31/1/2018	BSE	7.04
ARO GRANITE	31/1/2018	NSE	69.40
AROMA ENT	22/1/2018	BSE	49.40
ARROW TEX	31/1/2018	NSE	45.55
ARROWGREEN	31/1/2018	NSE	480.00
ARSHIYA	31/1/2018	NSE	99.15
ARSS INFRA	31/1/2018	NSE	51.70
ARTEFACT PR	25/1/2018	BSE	50.00
ARTEMIS	31/1/2018	BSE	120.15
ARTNIRMAN	31/1/2018	NSE	29.00
ARTSON ENG	31/1/2018	BSE	98.90
ARVIND Ltd	31/1/2018	BSE	430.00
ARVSMART	31/1/2018	BSE	202.85
ARYACAPM	31/1/2018	BSE	27.15
ARYAMAN FIN.	31/1/2018	BSE	48.00
ASAHI IN.GLA	31/1/2018	BSE	350.00
ASAHI INFRA	15/01/2018	BSE	1.35
ASAHI SONG	31/1/2018	NSE	368.00
ASAL	31/1/2018	NSE	93.95
ASHAPURMIN	31/1/2018	NSE	90.00
ASHARI	31/1/2018	BSE	47.75
ASHFL	31/1/2018	BSE	119.00
ASHIANA	31/1/2018	NSE	202.80
ASHIANA AGRO	16/1/2018	BSE	2.78
ASHIANA HOU	31/1/2018	BSE	204.00
ASHIANA ISP.	31/1/2018	BSE	29.20
ASHIMA LTD.	31/1/2018	BSE	31.90
ASHIMA SYN	31/1/2018	NSE	30.90
ASHIRWAD CAP	31/1/2018	BSE	3.09
ASHIRWAD STL	31/1/2018	BSE	17.90
ASHISH POLY.	30/1/2018	BSE	12.83
ASHNOOR TEX.	31/1/2018	BSE	24.30
ASHOK LEYL.	31/1/2018	NSE	126.55
ASHOKA	31/1/2018	BSE	232.00
ASHOK-ALCO	31/1/2018	BSE	123.90
ASHRAM ONLINE	17/1/2018	BSE	1.03
ASHUTOSH PAP	30/1/2018	BSE	2.97
ASIA PACK	31/1/2018	BSE	23.20
ASIAN GRANIT	31/1/2018	BSE	562.30
ASIAN HTL E	31/1/2018	BSE	389.40
ASIAN HTL W	31/1/2018	BSE	284.60
ASIAN OILFIE	31/1/2018	BSE	260.00
ASIAN PAINT	31/1/2018	NSE	1,139.80
ASIAN STAR	31/1/2018	BSE	1,449.85
ASIAN TEA	31/1/2018	BSE	17.00
ASIAN TILES	31/1/2018	NSE	562.50
ASIANHOTNR	31/1/2018	BSE	275.80
ASISL	22/1/2018	BSE	4.30
ASIT C FIN	31/1/2018	BSE	66.20
ASLIND	30/01/2018	NSE	33.00
ASM TECHNOLO	31/1/2018	BSE	171.80
ASPINWALL	31/1/2018	NSE	504.00
ASSAMCO	31/1/2018	NSE/ BSE	5.10
ASSO.ALCOHOL	31/1/2018	BSE	267.95
ASSOC.STONE	31/1/2018	BSE	39.80
ASTEC LIFE	31/1/2018	BSE	603.00
ASTRA MICRO	31/1/2018	BSE	115.40
ASTRAL	31/1/2018	NSE	814.00
ASTRAZEN	31/1/2018	NSE	1,149.90
ASTRON	31/1/2018	BSE	141.65
ASYAINFO	31/1/2018	BSE	43.00
ASYL	30/01/2018	BSE	20.95
ATFL	31/1/2018	NSE	667.95
ATHCON	31/1/2018	BSE	68.80
ATHENAGLO	31/1/2018	BSE	17.00
ATHERV ENT	19/01/2018	BSE	1.12
ATISHAY	31/1/2018	BSE	116.00
ATLANTA	31/1/2018	NSE	110.90
ATLANTADEV	31/1/2018	BSE	0.90
ATLAS CYCLES	31/1/2018	BSE	202.95
ATUL	31/1/2018	NSE	2,822.45
ATUL AUTO	31/1/2018	BSE	425.00
ATV PROJECTS	31/1/2018	BSE	11.86
AUBANK	31/1/2018	NSE/ BSE	676.00
AUNDE IND	31/1/2018	BSE	66.60
AURDIS	31/1/2018	NSE	34.00
AURIONPRO SO	31/1/2018	BSE	219.65
AURO LAB.	31/1/2018	BSE	94.90
AUROMA COKE	29/01/2018	BSE	7.50
AUROPHARMA	31/1/2018	NSE	635.50
AURUM SOFT	31/1/2018	BSE	2.78
AUSOM ENT	31/1/2018	NSE	83.75
AUSTIN ENGG.	31/1/2018	BSE	124.50
AUSTRAL	16/01/2018	NSE	0.50
AUTO AXLES	31/1/2018	NSE	1,694.65
AUTO COR.GOA	31/1/2018	BSE	1,387.90
AUTOIND	31/1/2018	BSE	91.95
AUTOLITIND	31/1/2018	NSE	67.50
AUTOMOTIVE S	31/1/2018	BSE	93.40
AVADHSUGAR	31/1/2018	BSE	699.00
AVAILABLE FI	31/1/2018	BSE	9.65
AVANTEL LTD	31/1/2018	BSE	566.15
AVANTI FEED	31/1/2018	NSE	2,274.70
AVIVA INDUS	16/01/2018	BSE	13.45
AVL	30/01/2018	BSE	129.15
AVONLIFE	31/1/2018	BSE	16.30
AVONMORE	31/1/2018	BSE	38.50
AVSL	30/01/2018	NSE	28.00
AVT NATURAL	31/1/2018	BSE	46.95
AXEL POLYMER	31/1/2018	BSE	27.00
AXIS BANK	31/1/2018	NSE	596.00
AXISAEGPG	31/1/2018	BSE	9.77
AXISCADES	31/1/2018	BSE	188.00
AXISGOLD	31/1/2018	BSE	2,684.99
AXISNIFTY	31/1/2018	NSE	1,103.90
AXONVL	31/1/2018	BSE	1.57
AXTEL INDUS.	31/1/2018	BSE	126.15
AYMSYNTEX	31/1/2018	NSE	65.35
B NANJI ENT.	23/01/2018	BSE	10.45
B.N.RATHI SE	31/1/2018	BSE	43.25
B2B SOFT.	31/1/2018	BSE	14.00
BABA ARTS	31/1/2018	BSE	2.94
BACIL PHARMA	31/1/2018	BSE	4.21
BAFNA PHARM	31/1/2018	NSE	24.75
BAG FILMS	31/1/2018	NSE	6.00
BAGADIA COLO	31/1/2018	BSE	9.92
BAID LEASING	31/1/2018	BSE	193.90
BAJAJ AUTO	31/1/2018	NSE	3,385.80
BAJAJ CORP	31/1/2018	BSE	507.00
BAJAJ ELEC	31/1/2018	NSE	512.00
BAJAJ FINSE	31/1/2018	BSE	4,870.00
BAJAJ HCARE	29/01/2018	BSE	380.00
BAJAJ HLDNG	31/1/2018	NSE	2,815.00
BAJAJ STEEL	31/1/2018	BSE	205.00
BAJAJHIND	31/1/2018	BSE	14.55
BAJFINANCE	31/1/2018	NSE	1,690.00
BALAJI AMINE	31/1/2018	BSE	685.00
BALAJI TELE.	31/1/2018	BSE	154.95
BALAMINES	31/1/2018	NSE	684.45
BALARPUR IND	31/1/2018	BSE	16.30
BALASORE	31/1/2018	BSE	82.50
BALAXI	19/01/2018	NSE	14.85
BALKRISH IND	31/1/2018	NSE	1,184.50
BALKRISHNA	31/1/2018	NSE	85.75
BALLARPUR	31/1/2018	NSE	16.30
BALMER LA.IN	31/1/2018	BSE	468.95
BALMER LAWRIE	31/1/2018	NSE	247.80
BALPHARMA	31/1/2018	NSE	106.00
BALRAM.CHINI	31/1/2018	BSE	125.25
BALURGHAT TE	31/1/2018	BSE	5.88
BAMBINO AGRO	31/1/2018	BSE	290.00
BAMPSL SECUR	30/1/2018	BSE	2.59
BANARBEADS	31/1/2018	NSE	71.35
BANARISUG	31/1/2018	NSE	1,918.95
BANAS FIN.	31/1/2018	BSE	4.86
BANCO PROD.	31/1/2018	BSE	242.45
BANCOINDIA	31/1/2018	NSE	242.60
BANG	31/1/2018	NSE	36.50
BANK BEES	31/1/2018	BSE	2,774.50
BANK MAHA	31/1/2018	BSE	20.00
BANKBARODA	31/1/2018	NSE	161.80
BANKINDIA	31/1/2018	NSE	162.70
BANNARI AMAN	31/1/2018	BSE	1,897.90
BANNARI AMMA	31/1/2018	BSE	318.00
BANSAL	31/1/2018	NSE	113.40
BANSAL ROOF	29/1/2018	BSE	62.00
BANSW.SYNTEX	31/1/2018	BSE	128.25
BANSWRAS	31/1/2018	NSE	129.80
BARAK VALL	1/1/2018	BSE	30.40
BARON INFO	25/1/2018	BSE	0.33
BARTRONICSIN	31/1/2018	BSE	14.39
BASANT AGRO	31/1/2018	BSE	8.22
BASF INDIA	31/1/2018	BSE	2,159.70
BASML	31/1/2018	NSE	318.25
BATA INDIA	31/1/2018	NSE	717.20
BATLIBOI LTD	31/1/2018	BSE	37.85
BAYER CROP	31/1/2018	NSE	4,599.95
BB REALTY	24/1/2018	BSE	4.45
BBL	31/1/2018	NSE	1,382.45
BBTC	31/1/2018	NSE	1,423.50
BCC FUBA	31/1/2018	BSE	20.10
BCL	31/1/2018	BSE	159.70
BCLENTERPR	29/1/2018	BSE	9.06
BCONCEPTS	31/1/2018	NSE	67.00
BCP LTD	31/1/2018	BSE	139.00
BCPAL	31/1/2018	BSE	4.81
BDH INDUS.	31/1/2018	BSE	77.45
BEARDSELL	31/1/2018	NSE	65.95
BEDMUTHA IN	31/1/2018	BSE	25.50
BEEKAY	31/1/2018	BSE	474.00
BEEYU OVERSE	31/1/2018	BSE	0.37
BEL	31/1/2018	NSE	172.00
BELLACASA	31/1/2018	BSE	217.00
BEMCO HYDRAU	31/1/2018	BSE	162.00
BEML LTD	31/1/2018	BSE	1,491.00
BENARES HOT	31/1/2018	BSE	1,170.00
BENGAL TEA &	31/1/2018	BSE	59.25
BENGLA& ASM	31/1/2018	BSE	2,645.00
BEPL	31/1/2018	NSE	177.00
BERGE PAINT	31/1/2018	NSE	253.05
BERVIN INV.	31/1/2018	BSE	17.95
BERYL DRUGS	31/1/2018	BSE	12.70
BERYL SECUR	19/1/2018	BSE	3.53
BEST E.HOTEL	31/1/2018	BSE	73.00
BESTSTEEL	31/1/2018	BSE	153.05
BETA	31/1/2018	NSE	170.25
BETEX INDIA	31/1/2018	BSE	70.95
BFFL	31/1/2018	BSE	18.19
BFINVEST	31/1/2018	NSE	316.00
BFLAFL	31/1/2018	BSE	73.80
BFLYGANDHI	31/1/2018	BSE	595.00
BFUTILITIE	31/1/2018	NSE	496.80
BGIL FL TEC	30/1/2018	BSE	3.54
BGJL	31/1/2018	BSE	21.00
BGLOBAL	31/1/2018	BSE	5.66
BGRENERGY	31/1/2018	NSE	134.60
BH INFRATEL	31/1/2018	BSE	352.60
BH.IMMUN&BIO	31/1/2018	BSE	26.20
BHAGERIA	31/1/2018	NSE	327.50
BHAGIL	31/1/2018	BSE	326.80
BHAGIRA.CHEM	31/1/2018	BSE	309.50
BHAGWANDAS M	31/1/2018	BSE	15.74
BHAGWATI AUT	31/1/2018	BSE	120.90
BHAGWATI OXY	31/1/2018	BSE	37.15
BHAGYA INL	31/1/2018	BSE	42.70
BHAGYANGR	31/1/2018	NSE	42.70
BHAGYAPROP	31/1/2018	NSE	23.10
BHANDARI	31/1/2018	NSE	3.70
BHANDARI HOS	31/1/2018	BSE	3.68
BHANSALI ENG	31/1/2018	BSE	176.55
BHARAT BHUSH	31/1/2018	BSE	21.00
BHARAT BIJLE	31/1/2018	BSE	1,381.70
BHARAT ELECT	31/1/2018	BSE	171.65
BHARAT FORG	31/1/2018	NSE	724.90
BHARAT PET.	31/1/2018	BSE	493.00
BHARAT RA(PS	31/1/2018	BSE	4,114.95
BHARAT SEATS	31/1/2018	BSE	218.00
BHARATAGRI	31/1/2018	BSE	154.25
BHARATFIN	31/1/2018	NSE	1,058.60
BHARATGEAR	31/1/2018	NSE	203.00
BHARATIDIL	31/1/2018	NSE	6.45
BHARATIWIN	31/1/2018	BSE	38.90
BHARATRAS	31/1/2018	NSE	4,142.00
BHARATWIRE	31/1/2018	NSE/ BSE	129.80
BHARTI ARTL	31/1/2018	NSE	446.00
BHARTIYA INT	31/1/2018	BSE	490.65
BHEL	31/1/2018	NSE	103.60
BHILWARA SP.	31/1/2018	BSE	11.38
BHILWRA TEC	31/1/2018	BSE	17.65
BHORUKA ALU.	1/1/2018	BSE	0.59
BHUSANSTL	31/1/2018	NSE/ BSE	53.60
BIGBLOC	31/1/2018	BSE	139.90
BIHAR SPONGE	31/1/2018	BSE	2.58
BIL	31/1/2018	NSE	491.00
BIL ENERGY	31/1/2018	BSE	1.95
BILCARE LTD.	31/1/2018	BSE	74.00
BILPOWER LTD	31/1/2018	BSE	1.95
BIMETAL BEAR	31/1/2018	BSE	639.95
BIN. TEX. PR(P)	30/1/2018	BSE	537.60
BINANI IND.	31/1/2018	BSE	111.45
BINDAL EXPO	15/01/2018	BSE	21.30
BINDALAGRO	31/1/2018	NSE	34.35
BINNY LTD.	31/1/2018	BSE	254.75
BINNY MILLS	31/1/2018	BSE	305.00
BIOCON LTD.	31/1/2018	BSE	633.90
BIOFIL CHEM	31/1/2018	NSE / BSE	15.50
BIOGRPAPER	31/1/2018	BSE	2.49
BIOPAC INDIA	31/1/2018	BSE	30.65
BIRLA COTSYN	1/1/2018	BSE	0.08
BIRLA PRETEC	31/1/2018	BSE	7.38
BIRLA TRANS.	29/01/2018	BSE	7.50
BIRLACABLE	31/1/2018	BSE	55.20
BIRLACORPN	31/1/2018	NSE	1,175.00
BIRLAMONEY	31/1/2018	NSE	81.00
BKMINDST	31/1/2018	BSE	42.15
BKV INDUSTRS	30/01/2018	BSE	1.52
BL KASHYAP	31/1/2018	BSE	56.50
BL.CHIP TEX	31/1/2018	BSE	138.00
BLA ROS IND	31/1/2018	BSE	44.60
BLB LTD.	31/1/2018	BSE	6.99
BLFL	31/1/2018	BSE	12.10
BLISSGVS PH	31/1/2018	BSE	209.60
BLOOM DEKOR	31/1/2018	BSE	56.00
BLS	31/1/2018	NSE	213.80
BLS INFOTE	31/1/2018	BSE	0.35
BLUE BLEND	31/1/2018	BSE	33.95
BLUE CIRCLE	24/01/2018	BSE	37.99
BLUE STAR	31/1/2018	BSE	767.85
BLUECHIP	31/1/2018	NSE	0.20
BLUECOAST	30/01/2018	NSE	125.40
BLUEDART	31/1/2018	NSE	4,747.00
BMB MUSIC	11/1/2018	BSE	1.81
BNALTD	31/1/2018	BSE	274.95
BNK CAPITAL	31/1/2018	BSE	128.10
BNK OF INDIA	31/1/2018	BSE	162.55
BNL	24/1/2018	BSE	15.00
BNR UDYOG	31/1/2018	BSE	31.50
BODAL CHEM	31/1/2018	NSE	160.25
BODHTREE	31/1/2018	BSE	93.00
BOHRA	30/01/2018	NSE	38.10
BOM DYEING	31/1/2018	NSE	237.70
BOM.BURMAH	31/1/2018	BSE	1,425.00
BOM.CYCLE	31/1/2018	BSE	2,998.50
BOMBAY RAYON	31/1/2018	BSE	74.00
BONANZA IND	10/1/2018	BSE	19.00
BOROSIL GLAS	31/1/2018	BSE	1,005.05
BOSCH LTD	31/1/2018	NSE	19,664.95
BOTHRAMET	25/1/2018	BSE	14.95
BP CAPITAL	29/1/2018	BSE	15.00
BPCL	31/1/2018	NSE	493.60
BPL	31/1/2018	NSE/ BSE	105.70
BPTEX	30/01/2018	BSE	13.96
BRADY MORRIS	31/1/2018	BSE	76.75
BRAHM INFRA	31/1/2018	BSE	37.90
BRAND REAL	11/1/2018	BSE	60.00
BRAWN BIO	31/1/2018	BSE	65.50
BRFL	31/1/2018	NSE	74.60
BRIDGE SECUR	23/1/2018	BSE	10.30
BRIGADE	31/1/2018	NSE	292.80
BRIGHT BROS.	31/1/2018	BSE	118.00
BRIPORT	31/1/2018	BSE	6.65
BRITANIA	31/1/2018	NSE	4,712.40
BRNL	31/1/2018	BSE	186.30
BRONZE INFRA	31/1/2018	BSE	1.00
BROOKS	31/1/2018	NSE	105.65
BSE	31/1/2018	NSE	902.60
BSEL INFRA	31/1/2018	NSE	5.65
BSL	31/1/2018	NSE	96.35
BSLIMITED	31/1/2018	BSE	1.43
BULL	31/1/2018	BSE	44.20
BURNPUR	31/1/2018	BSE	12.49
BUTTERFLY	31/1/2018	NSE	603.00
BVCL	31/1/2018	NSE	31.35
BVL	29/1/2018	BSE	69.00
BYKE HOSP	31/1/2018	BSE	193.50
C & C CONSTR	31/1/2018	BSE	73.25
CADILA HC	31/1/2018	NSE	430.40
CADSYS	31/1/2018	NSE	105.00
CALCOM VISIO	31/1/2018	BSE	13.68
CALIFORN.SOF	31/1/2018	BSE	60.65
CALS REF	1/1/2018	BSE	0.10
CALSOFT	31/1/2018	NSE	60.80
CAMBRIDGE	31/1/2018	BSE	87.95
CAMEX LTD	31/1/2018	BSE	39.80
CAMLINFINE	31/1/2018	NSE	128.50
CAMPH.& ALL	31/1/2018	BSE	1,120.00
CAMSONBIO	31/1/2018	BSE	19.20
CAMSONSEEDS	31/1/2018	BSE	27.80
CANARA BANK	31/1/2018	NSE	352.00
CANDC	31/1/2018	NSE	75.80
CANFIN HOMES	31/1/2018	BSE	453.05
CANTABIL	31/1/2018	BSE	117.05
CAPACITE	31/1/2018	NSE	364.00
CAPF	31/1/2018	NSE	748.20
CAPFIN	30/1/2018	BSE	2.49
CAPITAL TRUS	31/1/2018	BSE	500.00
CAPLIN POINT	31/1/2018	NSE	629.00
CAPPIPES	25/01/2018	BSE	60.00
CAPRICORN	9/1/2018	BSE	7.35
CAPRIHANS	31/1/2018	BSE	105.00
CAPROLA. CHEM	29/01/2018	BSE	13.67
CAPTAIN POLY	31/1/2018	BSE	166.95
CAPTRUST	31/1/2018	NSE	503.00
CARBORUNDUM	31/1/2018	BSE	403.00
CAREERP	31/1/2018	NSE	124.65
CARERATING	31/1/2018	NSE	1,374.90
CARNATION IN	31/1/2018	BSE	51.00
CASTEXTECH	31/1/2018	NSE	5.50
CASTROL	31/1/2018	BSE	187.20
CAT TECH	24/1/2018	BSE	1.30
CATVISION	31/1/2018	BSE	47.00
CCCL	31/1/2018	NSE	7.40
CCHHL	31/1/2018	NSE	16.75
CCL INTER	31/1/2018	BSE	15.90
CCL PRODUCTS	31/1/2018	BSE	297.80
CDSL	31/1/2018	NSE	335.45
CEAT LIMITED	31/1/2018	BSE	1,870.00
CEBBCO	31/1/2018	NSE	17.70
CEEJAY FINAN	31/1/2018	BSE	215.00
CEENIK EXPO	8/1/2018	BSE	8.25
CEINSYSTECH	31/1/2018	BSE	209.30
CELEBRITY	31/1/2018	NSE	18.25
CELESTIAL	31/1/2018	BSE	18.60
CENLUB INDUS	31/1/2018	BSE	64.00
CENTENKA	31/1/2018	NSE	330.95
CENTERAC	31/1/2018	BSE	1.41
CENTEXT	31/1/2018	NSE	6.80
CENTRAL BK	31/1/2018	BSE	73.80
CENTRUM CAP	31/1/2018	BSE	73.50
CENTUM	31/1/2018	NSE	673.90
CENTUM ELEC	31/1/2018	BSE	678.00
CENTURY ENKA	31/1/2018	BSE	332.00
CENTURY EXT	31/1/2018	BSE	6.82
CENTURY TEXT	31/1/2018	BSE	1,406.25
CENTURYPLY	31/1/2018	NSE	329.00
CERA SANITAR	31/1/2018	BSE	3,527.60
CEREBRA INTE	31/1/2018	BSE	55.90
CESC	31/1/2018	NSE/ BSE	1,074.35
CFL	30/01/2018	BSE	17.85
CGCL	31/1/2018	BSE	114.00
CGPOWER	31/1/2018	NSE	92.00
CG-VAK SOFTW	31/1/2018	BSE	29.20
CHAMANLAL SE	31/1/2018	BSE	165.05
CHAMBAL BREW	30/1/2018	BSE	5.40
CHAMBAL FERT	31/1/2018	BSE	162.45
CHANDNI TE	31/1/2018	BSE	36.85
CHANDRA PRAB	29/1/2018	BSE	19.70
CHANNEL NINE	19/1/2018	BSE	20.25
CHARMS INDUS	25/1/2018	BSE	1.64
CHARTERED CA	19/1/2018	BSE	69.25
CHARTERLOGIS	31/1/2018	BSE	21.40
CHD DEV LTD	31/1/2018	BSE	18.43
CHDCHEM	5/1/2018	BSE	11.92
CHEMBOND CHM	31/1/2018	BSE	267.20
CHEMCRUX	31/1/2018	BSE	35.00
CHEMO PHARMA	31/1/2018	BSE	41.80
CHEMTECH IND	30/1/2018	BSE	21.65
CHENFERRO	30/1/2018	BSE	4.50
CHENNAI PET.	31/1/2018	NSE	423.35
CHEVIOT CO.	31/1/2018	BSE	1,584.90
CHHATT IND	31/1/2018	BSE	7.25
CHITRA. SPIN.	25/01/2018	BSE	8.90
CHL	30/1/2018	BSE	19.90
CHOICE INT.	31/1/2018	BSE	195.00
CHOKHANI SEC	25/01/2018	BSE	76.40
CHOKSI IMAG	31/1/2018	BSE	34.50
CHOKSI LABOR	31/1/2018	BSE	26.50
CHOLAFIN	31/1/2018	NSE	1,324.90
CHORDIA FOOD	31/1/2018	BSE	187.00
CHOWGULE ST	31/1/2018	BSE	15.50
CHROMATIC	31/1/2018	NSE	2.60
CIANAGRO	30/1/2018	BSE	45.40
CIFL	31/1/2018	BSE	49.65
CIGNITI TECH	31/1/2018	NSE	296.50
CIL	30/1/2018	BSE	4.14
CIL NOVA	31/1/2018	BSE	36.00
CIL SECURITS	31/1/2018	BSE	35.55
CIMMCO	31/1/2018	BSE	118.00
CINDRELLA FI	25/01/2018	BSE	2.88
CINDRELLA HT	31/1/2018	BSE	23.30
CINELINE	31/1/2018	BSE	99.80
CINEVISTA	31/1/2018	BSE	12.50
CIPLA LTD.	31/1/2018	BSE	608.75
CITADEL	31/1/2018	BSE	89.95
CITIZEN YARN	22/1/2018	BSE	0.45
CITY UNION	31/1/2018	BSE	163.75
CITYMAN	19/01/2018	BSE	4.94
CITYONLINE	15/1/2018	BSE	6.26
CJ GELATIN	25/1/2018	BSE	9.28
CKP PRODUCT	18/01/2018	NSE	88.25
CLARI CHEM	31/1/2018	BSE	647.45
CLARIS LIFE	31/1/2018	BSE	371.85
CLASSIC	31/1/2018	BSE	0.65
CLEDUCATE	31/1/2018	NSE	272.90
CLIO INFOTEC	24/01/2018	BSE	2.03
CLLIMITED	31/1/2018	BSE	69.65
CLNINDIA	31/1/2018	NSE	646.95
CMI FPE	31/1/2018	BSE	1,207.00
CMI LTD.	31/1/2018	BSE	263.15
CMICABLES	31/1/2018	NSE	263.00
CMM HOSPITAL	31/1/2018	BSE	26.78
CMMIPL	31/1/2018	NSE	79.00
CNI RES LTD	31/1/2018	BSE	3.50
CNOVAPETRO	31/1/2018	NSE	36.00
COAL INDIA	31/1/2018	NSE	304.55
COAST CORP	16/1/2018	BSE	88.30
COASTAL ROAD	16/01/2018	BSE	20.90
COCHIN MALA	29/1/2018	BSE	51.80
COCHIN MIN.	31/1/2018	BSE	165.95
COCHINSHIP	31/1/2018	BSE	546.95
COFFEEDAY	31/1/2018	NSE	336.80
COLGATE PALM	31/1/2018	BSE	1,139.95
COLPAL	31/1/2018	NSE	1,142.00
COM FINCAP	31/1/2018	BSE	15.95
COMBAT DRUGS	31/1/2018	BSE	27.40
COMFORT COM	31/1/2018	BSE	11.20
COMFORT INTE	31/1/2018	BSE	1.57
COMMEX TECH	31/1/2018	BSE	0.95
COMPETENT AU	31/1/2018	BSE	264.40
COMPINFO	31/1/2018	NSE	50.00
COMPUAGE INF	31/1/2018	BSE	49.95
COMPUCOM SOF	31/1/2018	BSE	14.65
COMPUTER PNT	31/1/2018	BSE	1.20
COMSYN	31/1/2018	BSE	56.50
CONART ENG.	31/1/2018	BSE	52.80
CONCOR	31/1/2018	NSE	1,395.00
CONCORD	31/1/2018	BSE	30.05
CONFI PETRO	31/1/2018	BSE	34.00
CONFINT	31/1/2018	BSE	5.39
CONSOFINVT	31/1/2018	NSE	80.45
CONSOL CONST	31/1/2018	BSE	7.50
CONT. CHEM	15/1/2018	BSE	6.14
CONT.PETRO	31/1/2018	BSE	33.65
CONTAIN.CORP	31/1/2018	BSE	1,400.00
CONTI.CONTRL	31/1/2018	BSE	5.36
CONTIL I LTD	31/1/2018	BSE	7.85
CONTROL PRNT	31/1/2018	BSE	471.65
CORAL (I)FIN	31/1/2018	BSE	39.10
CORAL LAB.	31/1/2018	BSE	739.90
CORDS CABLE	31/1/2018	NSE	124.90
CORO ENGG	31/1/2018	BSE	59.70
COROM INTER	31/1/2018	BSE	558.00
COROMANDEL	31/1/2018	NSE	561.00
CORPBANK	31/1/2018	BSE	39.20
CORPOR COUR	31/1/2018	BSE	21.45
COSBOARD IND	31/1/2018	BSE	41.50
COSCO INDIA	31/1/2018	BSE	390.00
COSMO FERR.	31/1/2018	BSE	28.55
COSMO FILMS	31/1/2018	BSE / NSE	356.00
COSYN	31/1/2018	BSE	99.00
COUNCODOS	31/1/2018	NSE	4.45
COUNTRY COND	31/1/2018	BSE	4.43
COVENTRY COI	23/1/2018	BSE	3.39
COVIDH	22/1/2018	BSE	1.44
COX KINGS	31/1/2018	NSE	262.95
CPSE ETF	31/1/2018	NSE	31.25
CRANE INFRA	31/1/2018	BSE	8.53
CRANES SOFTW	31/1/2018	BSE	4.24
CRANEX LTD.	31/1/2018	BSE	23.55
CRAVATEX	31/1/2018	BSE	400.00
CRAZY INFOTE	31/1/2018	BSE	0.22
CREATIVE	31/1/2018	NSE	164.05
CREATIVE EYE	31/1/2018	NSE	4.75
CRESSANDA SO	19/1/2018	BSE	2.65
CREST	31/1/2018	NSE	245.00
CRESTCHEM LT	30/1/2018	BSE	12.85
CRIMSON	15/01/2018	BSE	7.47
CRISIL LTD	31/1/2018	BSE	1,951.20
CROMPTON	31/1/2018	NSE	252.00
CROWN	30/01/2018	NSE	86.80
CROWNTOURS	31/1/2018	BSE	16.45
CRPRISK	31/1/2018	BSE	56.75
CSLFINANCE	31/1/2018	BSE	659.90
CTCL	22/1/2018	BSE	57.10
CTE	31/1/2018	NSE	88.35
CTL	31/1/2018	BSE	4.80
CUB	31/1/2018	NSE	164.00
CUBEX TUBING	31/1/2018	BSE	26.45
CUBICAL FIN.	18/1/2018	BSE	1.19
CUMMINS (I)	31/1/2018	NSE	924.40
CUPID LTD	31/1/2018	BSE	358.00
CURATECH	24/01/2018	NSE	6.08
CYBELE IND	29/1/2018	BSE	6.66
CYBER MEDIA	31/1/2018	NSE	17.75
CYBERMATE	31/1/2018	BSE	3.68
CYBERTECH	31/1/2018	BSE	82.15
CYIENT	31/1/2018	NSE	648.00
DAAWAT	31/1/2018	NSE	94.15
DABUR (I)	31/1/2018	BSE	360.90
DACEFRDP	31/1/2018	BSE	9.30
DACEFRG	31/1/2018	BSE	9.40
DAI-ICHI KAR	31/1/2018	BSE	451.00
DAIKAFFIL CH	31/1/2018	BSE	73.00
DALAL ST INV	31/1/2018	BSE	124.45
DALMIABHA	31/1/2018	NSE	2,962.05
DALMIASUG	31/1/2018	BSE	107.80
DAMOINDUS	31/1/2018	BSE	128.15
DANLAW TECH.	31/1/2018	BSE	94.90
DANUBE	31/1/2018	BSE	4.25
DARJEELING	31/1/2018	BSE	15.90
DARSHANORNA	31/1/2018	BSE	198.00
DASL	31/1/2018	BSE	25.55
DATAM GLOB	31/1/2018	BSE	136.05
DATAMATICS	31/1/2018	NSE	135.50
DATASOFT APP	18/1/2018	BSE	0.51
DAULAT SEC.	31/1/2018	BSE	9.20
DB INT. ST. BR	18/1/2018	BSE	9.30
DBCORP	31/1/2018	NSE	335.45
DBL	31/1/2018	NSE	929.00
DBREALTY	31/1/2018	NSE	63.40
DBSTOCKBRO	31/1/2018	NSE	10.40
DCAL	31/1/2018	NSE	385.00
DCBBANK	31/1/2018	NSE	181.45
DCM FINANCIA	31/1/2018	BSE	3.28
DCM LTD.	31/1/2018	BSE	105.80
DCM SHR.IND	31/1/2018	BSE	268.00
DCMSHRIRAM	31/1/2018	NSE	598.95
DCW LTD.	31/1/2018	BSE	40.90
DDIL	4/1/2018	BSE	13.75
DECAN CEMENT	31/1/2018	NSE	587.00
DECCAN BEAR	25/01/2018	BSE	26.90
DECCAN POLYP	29/01/2018	BSE	2.95
DECCANGOLD	31/1/2018	BSE	39.30
DECO-MICA	30/1/2018	BSE	27.00
DEEP INDS	31/1/2018	NSE	210.85
DEEPAK FERT.	31/1/2018	NSE	404.70
DEEPAK NITR.	31/1/2018	BSE	284.05
DEEPAK SPINN	31/1/2018	BSE	99.45
DELTA	22/1/2018	BSE	8.90
DELTA CORP	31/1/2018	BSE	364.75
DELTAMAGNT	31/1/2018	NSE	73.95
DELTON CABLE	31/1/2018	BSE	27.95
DEN NETWORK	31/1/2018	BSE	113.20
DENA BANK	31/1/2018	BSE	25.50
DENIS CHEM	31/1/2018	BSE	103.50
DENORA	31/1/2018	NSE	397.50
DEVINE IMPE	30/1/2018	BSE	4.29
DEVIT	30/01/2018	NSE	80.00
DEVKI LEAS	12/1/2018	BSE	1.20
DEWAN H.FIN.	31/1/2018	BSE	594.45
DFL	25/1/2018	BSE	11.00
DFM FOODS	31/1/2018	BSE	1,679.00
DHABRIYA	31/1/2018	BSE	155.00
DHAMPUR SUGA	31/1/2018	NSE	192.30
DHAMPURE SGR	31/1/2018	BSE	17.00
DHAN AGRI	31/1/2018	BSE	784.25
DHAN JEEVAN	31/1/2018	BSE	32.00
DHAN ROTO SP	31/1/2018	BSE	43.75
DHANADACOL	31/1/2018	BSE	3.51
DHANALAK.BNK	31/1/2018	BSE/ NSE	27.15
DHANLEELA	17/1/2018	BSE	28.55
DHANLXMI FAB	30/1/2018	BSE	38.00
DHANUKA	31/1/2018	NSE	783.75
DHANUKACOM	31/1/2018	BSE	7.70
DHANVARSHA	29/1/2018	BSE	28.05
DHARAMSI CHM	31/1/2018	BSE	111.40
DHARANI FIN.	31/1/2018	BSE	16.55
DHARANI SUG	31/1/2018	BSE	26.75
DHENUBUILD	30/1/2018	BSE	2.82
DHFL	31/1/2018	NSE	594.00
DHINDIA	31/1/2018	BSE	28.80
DHOOT I.FIN.	31/1/2018	BSE	75.70
DHP INDIA LT	31/1/2018	BSE	579.00
DHRUV ESTATE	12/1/2018	BSE	31.20
DHUN TEAIND	31/1/2018	BSE	439.90
DHUNINV	31/1/2018	NSE	463.00
DIAMANT	25/1/2018	BSE	0.90
DIAMINES&CHM	31/1/2018	BSE	113.45
DIAMONDINFO	22/1/2018	BSE	1.39
DIAMONDYD	31/1/2018	NSE	1,170.00
DIAMONPOWER	31/1/2018	BSE/ NSE	19.00
DIANA TEA CO	31/1/2018	BSE	24.40
DIC INDIA	31/1/2018	NSE	559.00
DIGJAMLTD	31/1/2018	NSE	14.00
DIKSAT	12/1/2018	BSE	67.00
DIL LTD	31/1/2018	BSE	2,700.00
DILIGENT	31/1/2018	BSE	16.55
DION	31/1/2018	BSE	39.50
DISA INDIA	31/1/2018	BSE	6,049.90
DISH TV	31/1/2018	BSE/ NSE	75.90
DIVINUS	19/01/2018	BSE	127.30
DIVI’S LAB.	31/1/2018	BSE	1,080.00
DIVYA.GRANIT	31/1/2018	BSE	113.00
DIVYAJYOTI I	31/1/2018	BSE	6.30
DIXON	31/1/2018	NSE	3,835.00
DLF	31/1/2018	NSE	257.60
DLINK IND	31/1/2018	BSE	134.30
DMART	31/1/2018	NSE	1,210.00
DML	31/1/2018	BSE	12.00
DNAMEDIA	31/1/2018	NSE	9.45
DOLAT INV.	31/1/2018	BSE	10.64
DOLLAR	31/1/2018	NSE	460.00
DOLLEX IND.	31/1/2018	BSE	4.06
DOLPHIN MEDI	30/1/2018	BSE	1.67
DOLPHIN OFF.	31/1/2018	BSE	121.40
DONEAR	31/1/2018	NSE	68.70
DPABHUSHAN	31/1/2018	NSE	71.25
DPL	31/1/2018	BSE	157.00
DPSCLTD	31/1/2018	NSE	30.50
DPWIRES	31/1/2018	NSE	86.50
DQ ENT	31/1/2018	NSE	17.70
DR HABEEB	22/1/2018	BSE	42.80
DR.AGAR.EYE	31/1/2018	BSE	795.95
DRA	30/1/2018	BSE	37.95
DREDGECORP	31/1/2018	BSE	789.95
DRL	25/01/2018	NSE	20.80
DRREDDY	31/1/2018	NSE	2,306.15
DS.KULKARNI	31/1/2018	BSE	20.75
DSSL	31/1/2018	NSE	45.60
DTIL	31/1/2018	NSE	439.90
DUCON	31/1/2018	BSE	43.60
DUKE OFFSHOR	31/1/2018	BSE	95.70
DUNCANENG	31/1/2018	BSE	85.75
DUNE	15/01/2018	BSE	3.96
DURO PACK	31/1/2018	BSE	23.40
DUTRON POLY.	31/1/2018	BSE	139.80
DWAR SUGAR	31/1/2018	BSE	44.20
DWARKESH	31/1/2018	NSE	44.20
DWITIYA	31/1/2018	BSE	245.00
DWL	18/01/2018	BSE	20.00
DYNACONS SYS	31/1/2018	BSE	45.15
DYNAMAT.TECH	31/1/2018	BSE	1,889.00
DYNAMIC	31/1/2018	BSE	56.00
DYNAMIC IND.	31/1/2018	BSE	84.90
DYNAMIC PORT	19/1/2018	BSE	3.11
DYNAVISION	18/1/2018	BSE	81.00
DYNEMIC PRO	31/1/2018	BSE	190.40
E. COM INFOTE	12/1/2018	BSE	5.75
EASTBUILD	23/01/2018	BSE	6.99
EASTER SI(PS	31/1/2018	BSE	5.71
EASTERN TRED	31/1/2018	BSE	106.00
EASTERNGAS	31/1/2018	BSE	30.30
EASTSILK	31/1/2018	NSE	5.75
EASUNREYRL	31/1/2018	NSE	19.45
EBANK	30/01/2018	NSE	3,300.00
ECEIND	31/1/2018	NSE	376.50
ECLERX	31/1/2018	BSE	1,529.90
ECO BOARD IN	31/1/2018	BSE	5.28
ECOPLAST LTD	31/1/2018	BSE	123.90
ECORECO	31/1/2018	BSE	68.25
ECS	31/1/2018	BSE	9.64
EDELWEISS	31/1/2018	NSE/ bse	290.00
EDL	31/1/2018	NSE	50.35
EDSL	31/1/2018	BSE	4.25
EDUCOMP SOLN	31/1/2018	BSE	8.93
EICHER MOTOR	31/1/2018	BSE	27,394.70
EIDPARRY	31/1/2018	NSE	337.50
EIFFL	31/1/2018	NSE	153.00
EIH ASSO.HOT	31/1/2018	NSE	509.70
EIHOTEL	31/1/2018	NSE	199.20
EIMCO ELECON	31/1/2018	BSE	510.90
EKC	31/1/2018	NSE	57.70
ELAND	31/1/2018	NSE	18.65
ELANGO INDUS	31/1/2018	BSE	4.24
ELANTAS	31/1/2018	BSE	2,315.00
ELCID INV	18/1/2018	BSE	5.35
ELDECO HOUS.	31/1/2018	BSE	2,455.00
ELEC.CASTING	31/1/2018	BSE	34.75
ELECON	31/1/2018	NSE	94.25
ELECTCAST	31/1/2018	NSE	34.90
ELECTHERM	31/1/2018	BSE	162.95
ELECTROSTEEL	31/1/2018	BSE	4.71
ELECTROTHERM	31/1/2018	BSE	162.95
ELEGANT MARB	31/1/2018	BSE	195.00
ELGI EQUIP	31/1/2018	BSE	320.00
ELGIRUBCO	31/1/2018	NSE	50.40
ELIXIR	31/1/2018	BSE	45.90
ELNET TECH.	31/1/2018	BSE	169.95
ELPRO INTER	31/1/2018	BSE	61.85
EMA INDIA	10/1/2018	BSE	25.20
EMAMI INFRA	31/1/2018	BSE	335.00
EMAMI LTD.	31/1/2018	BSE	1,145.00
EMAMI PAPER	31/1/2018	BSE	210.00
EMCO LTD.	31/1/2018	BSE	20.50
EMEDTECH	31/1/2018	BSE	5.71
EMERALL	29/1/2018	BSE	90.40
EMGEE CABLES	31/1/2018	BSE	16.00
EMKAY	31/1/2018	NSE	223.90
EMKAY TOOLS	25/01/2018	NSE	500.00
EML	31/1/2018	BSE	71.85
EMMBI	31/1/2018	NSE	199.50
EMMESSAR BIO	31/1/2018	BSE	33.25
EMMSONS INT.	31/1/2018	BSE	3.74
EMPEE DIST	31/1/2018	BSE	51.90
EMPEE SUGARS	31/1/2018	BSE	4.59
EMPIRE IND.	31/1/2018	BSE	2,399.00
ENBEE TRADG	30/01/2018	BSE	97.05
ENDURANCE	31/1/2018	BSE	1,209.50
ENERGY DEV.	31/1/2018	NSE	27.45
ENGINERSIN	31/1/2018	NSE	179.00
ENIL	31/1/2018	NSE	745.00
ENKEI WHEEL	31/1/2018	BSE	399.00
ENNORE COKE	31/1/2018	BSE	2.21
ENSA STEEL	30/1/2018	BSE	3.15
ENT NETWORK	31/1/2018	BSE	743.00
ENTERPR.INTE	31/1/2018	BSE	7.98
ENVAIN ELECT	31/1/2018	BSE	19.00
EON	31/1/2018	BSE	103.95
EON ELECT	31/1/2018	BSE	103.95
EPC INDUS.	31/1/2018	BSE	195.80
EPIC ENERGY	31/1/2018	BSE	9.25
EPSOM PRO	1/1/2018	BSE	4.90
EQUITAS	31/1/2018	BSE	151.30
ERIS	31/1/2018	NSE	787.90
EROS MEDIA	31/1/2018	BSE	207.45
ESAAR (I)LTD	31/1/2018	BSE	2.95
ESAB INDIA	31/1/2018	BSE	796.10
ESCORP	12/1/2018	BSE	15.50
ESCORT FINAN	29/1/2018	BSE	3.77
ESCORTS	31/1/2018	NSE	842.00
ESKAY K’N’IT	31/1/2018	BSE	0.26
ESL	31/1/2018	NSE	4.80
ESSAR SECU	31/1/2018	BSE	5.86
ESSAR SHIP	31/1/2018	BSE/ NSE	28.90
ESSDEE	31/1/2018	NSE	73.40
ESSELPACK	31/1/2018	NSE	292.00
ESTEEM BIO	25/1/2018	BSE	23.75
ESTER INDUS.	31/1/2018	BSE	74.00
ETIL	31/1/2018	BSE	9.60
EURO ASIA	23/1/2018	BSE	5.05
EURO LEDAR F	31/1/2018	BSE	17.80
EURO MULTI	31/1/2018	BSE	2.22
EUROCERA	31/1/2018	NSE	7.95
EUROTEX IND	31/1/2018	BSE	39.40
EVEREADY (I)	31/1/2018	BSE	421.70
EVEREST INDS	31/1/2018	NSE	579.90
EVEREST KANT	31/1/2018	BSE	57.65
EVEREST ORG.	31/1/2018	BSE	150.00
EVERLON SYN.	31/1/2018	BSE	22.77
EXCAST	31/1/2018	BSE	1.07
EXCEL	31/1/2018	BSE	36.95
EXCEL CROP.	31/1/2018	BSE	3,649.05
EXCEL INDUST	31/1/2018	NSE	729.95
EXIDE IND.	31/1/2018	NSE	228.05
EXPLICIT FIN	31/1/2018	BSE	3.19
EXPO GAS	31/1/2018	BSE	10.08
FACOR ALLOYS	31/1/2018	BSE	3.87
FACT	31/1/2018	NSE	64.00
FAIRCHEM	31/1/2018	BSE	414.90
FAIRDEAL FIL	31/1/2018	BSE	45.75
FARMAXIND	1/1/2018	NSE	0.05
FAZE THREE L	31/1/2018	BSE	90.00
FCL	31/1/2018	NSE	68.90
FCONSUMER	31/1/2018	NSE/bse	65.50
FCS SOFTWARE	1/1/2018	BSE	0.20
FDC LIMITED	31/1/2018	BSE	237.05
FED MOG GOE	31/1/2018	BSE	557.25
FEDDERELEC	31/1/2018	BSE	86.00
FEDERAL BANK	31/1/2018	NSE	101.90
FEL	31/1/2018	BSE	43.20
FELDVR	31/1/2018	NSE	42.50
FELIX	31/1/2018	NSE	33.00
FENOPLAS.LTD	31/1/2018	BSE	78.85
FERRO ALLOYS	31/1/2018	BSE	12.70
FERT CHE(PS	31/1/2018	BSE	63.90
FERVENTSYN	31/1/2018	BSE	22.80
FGP	291/2018	BSE	1.38
FIBERWB IN	31/1/2018	BSE	170.30
FIEM INDS	31/1/2018	BSE	950.00
FILAT FASH	31/1/2018	BSE	3.07
FILATEX	31/1/2018	NSE	218.75
FILMCITY MED	1/1/2018	BSE	0.81
FILTRA	30/1/2018	BSE	24.10
FINCABLES	31/1/2018	NSE	744.00
FINELINE CI	29/1/2018	BSE	13.05
FINEOTEXCH	31/1/2018	BSE	68.85
FINKURVE	24/1/2018	BSE	51.00
FINOLEX IND.	31/1/2018	BSE	654.00
FINPIPE	31/1/2018	NSE	649.85
FIRST CUSTO.	31/1/2018	BSE	27.20
FIRSTOBJ	31/1/2018	BSE	17.00
FIRSTWIN	31/1/2018	NSE	3.30
FIVEXTRADE	31/1/2018	BSE	0.65
FLEX FOODS	31/1/2018	BSE	135.00
FLEXITUFF	31/1/2018	BSE	80.50
FLFL	31/1/2018	NSE	385.90
FLORA TEXTIL	18/01/2018	BSE	7.10
FLORACORP	31/1/2018	BSE	10.56
FLORENCE	31/1/2018	BSE	2,199.95
FLUIDOMAT	31/1/2018	BSE	207.50
FMGOETZE	31/1/2018	NSE	553.95
FMNL	31/1/2018	NSE	138.65
FOCUS	31/1/2018	NSE	183.00
FOCUS IND	15/1/2018	BSE	2.78
FOMENTO HOTE	31/1/2018	BSE	151.00
FOODS & INNS	31/1/2018	BSE	1,435.00
FORBES & CO	31/1/2018	BSE	4,049.95
FORCE MOTR	31/1/2018	BSE	3,160.00
FORTIS	31/1/2018	NSE	147.50
FORTIS MLR	31/1/2018	BSE	62.70
FORTUNE FIN.	31/1/2018	BSE	258.95
FORTUNE INT	22/1/2018	BSE	23.00
FOSECO INDIA	31/1/2018	BSE	1,800.00
FOUNDRY FUEL	12/1/2018	BSE	4.60
FOURTH GEN.	22/1/2018	BSE	1.96
FOURTHDIM	31/1/2018	NSE	199.85
FRANKLIN	31/1/2018	BSE	53.95
FRANKLININD	31/1/2018	BSE	12.39
FRASER	24/1/2018	BSE	8.30
FREDUN	30/1/2018	BSE	142.70
FRESHTROP FR	31/1/2018	BSE	158.90
FRETAIL	31/1/2018	BSE	563.10
FRONT BUSS	31/1/2018	BSE	8.65
FRONT SEC	31/1/2018	BSE	71.00
FRONTIER	29/1/2018	BSE	2.25
FRONTIER SPR	31/1/2018	BSE	219.95
FRUTION	30/01/2018	BSE	13.66
FSC	31/1/2018	NSE	689.00
FSL	31/1/2018	NSE	42.35
FUNNY	31/1/2018	BSE	9.21
FUT SOL	31/1/2018	BSE	37.00
FUTLIF FAS	31/1/2018	BSE	386.65
FUTURA SEC	1/1/2018	BSE	11.00
G. K. CONSULT.	25/1/2018	BSE	7.02
G.G.DANDEKAR	31/1/2018	BSE	82.65
G.M.BREWERI	31/1/2018	BSE	915.00
G.S.AUTO INT	31/1/2018	BSE	16.85
G.V.FILMS	31/1/2018	BSE	0.84
GABRIEL(I)	31/1/2018	BSE	175.00
GAEL	31/1/2018	NSE	245.00
GAGAN GASES	31/1/2018	BSE	8.95
GAGAN POLYCO	31/1/2018	BSE	3.59
GAIL	31/1/2018	NSE	483.70
GAJRA BEVEL	22/01/2018	BSE	2.43
GAL	31/1/2018	NSE	9.30
GALADA TELE.	31/1/2018	BSE	7.00
GALADAFIN	18/1/2018	BSE	20.25
GALAXY AGRIC	29/01/2018	BSE	33.60
GALAXY BEAR.	31/1/2018	BSE	41.15
GALAXY ENTER	31/1/2018	BSE	26.50
GALLAN METAL	31/1/2018	BSE	43.50
GALLANTT	31/1/2018	NSE	43.75
GALLISPAT	31/1/2018	BSE	329.00
GAMMON INDIA	31/1/2018	BSE	6.54
GAMMON INFRA	31/1/2018	NSE	3.60
GANDHITUBE	31/1/2018	NSE	427.50
GANECOS	31/1/2018	NSE	409.70
GANESH BENZO	31/1/2018	BSE	87.75
GANESH ECOSP	31/1/2018	BSE	417.55
GANESHFORGIN	19/1/2018	BSE	1.56
GANESHHOUC	31/1/2018	NSE	161.90
GANGAPAPERS	31/1/2018	BSE	61.30
GANGESSEC	31/1/2018	BSE	102.90
GANGOTRI	8/1/2018	NSE	0.15
GARDEN SILK	31/1/2018	NSE	41.20
GARG FURNACE	31/1/2018	BSE	10.70
GARNET CONST	31/1/2018	BSE	35.00
GARNET INTL	31/1/2018	BSE	1,765.00
GARODIA CHEM	22/1/2018	BSE	5.64
GARWA.MARINE	31/1/2018	BSE	4.15
GARWALLROP	31/1/2018	NSE	1,024.95
GARWARE POLY	31/1/2018	BSE	187.00
GARWARE SYN.	31/1/2018	BSE	10.00
GARWARE WALL	31/1/2018	BSE	1,026.00
GATEWAY DIST	31/1/2018	BSE	237.40
GATI	31/1/2018	NSE	133.45
GAYAPROJ	31/1/2018	NSE	212.00
GAYATRI BIO	31/1/2018	BSE	10.50
GAYATRI SUGR	31/1/2018	BSE	10.72
GBLIL	18/1/2018	BSE	23.65
GBLINFRA	31/1/2018	BSE	112.40
GCM CAPI	30/1/2018	BSE	3.50
GCMCOMM	30/1/2018	BSE	6.19
GDL	31/1/2018	NSE	233.25
GEE LTD	31/1/2018	BSE	51.75
GEECEE	31/1/2018	BSE	156.00
GEEFCEE FIN.	18/01/2018	BSE	13.50
GEEKAYWIRE	31/1/2018	NSE	38.00
GEETANJ	29/1/2018	BSE	1.80
GEL	31/1/2018	BSE	50.50
GEM SPINNERS	8/1/2018	BSE	2.60
GEMINI COMMU	31/1/2018	BSE	1.52
GENCON	31/1/2018	BSE	195.00
GENESYS	31/1/2018	NSE	294.00
GENNEX LAB	31/1/2018	BSE	5.10
GENUS POWER	31/1/2018	BSE/ NSE	80.90
GENUS POWER	31/1/2018	NSE	80.90
GENUSPAPER	31/1/2018	BSE	16.29
GEOJITFSL	31/1/2018	NSE	110.90
GEPIL	31/1/2018	BSE	956.00
GESHIP	31/1/2018	NSE	408.70
GET&D	31/1/2018	NSE	436.15
GFLFIN	18/1/2018	BSE	3.53
GGENG	31/1/2018	BSE	57.50
GGPL	31/1/2018	BSE	204.00
GHCL	31/1/2018	NSE/ BSE	325.00
GHUSHINE	29/1/2018	BSE	7.51
GIC HOUSING	31/1/2018	BSE	434.25
GICL	16/01/2018	NSE	26.00
GICRE	31/1/2018	NSE	767.40
GILADAFINS	31/1/2018	BSE	41.00
GILLA ARBUT	31/1/2018	BSE	77.00
GILLETTE	31/1/2018	NSE	6,698.80
GINI SILK MI	31/1/2018	BSE	265.00
GINNI FIL(PS	31/1/2018	NSE	38.20
GIPCL	31/1/2018	NSE	121.70
GIRDHAR. SUG	31/1/2018	BSE	13.04
GIRRESORTS	31/1/2018	NSE	262.50
GISOLUTION	24/01/2018	NSE	4.55
GITANJALI	31/1/2018	NSE	69.50
GITARENEW	23/1/2018	BSE	7.65
GKB OPHTHA	30/1/2018	BSE	127.00
GKWLIMITED	31/1/2018	NSE	646.00
GLANCE FIN.	16/1/2018	BSE	39.50
GLAXO	31/1/2018	NSE	2,468.55
GLAXOSMITHKL	31/1/2018	BSE	6,798.85
GLCL	31/1/2018	BSE	31.00
GLENMARK	31/1/2018	NSE	614.75
GLFL	29/01/2018	NSE	1.90
GLITTEK GRAN	31/1/2018	BSE	4.05
GLOBAL	29/01/2018	NSE	240.00
GLOBAL CAP.	31/1/2018	BSE	4.84
GLOBAL OFFS	31/1/2018	BSE	35.50
GLOBAL VECT	31/1/2018	NSE	159.75
GLOBE	29/01/2018	NSE	44.00
GLOBOFFS	31/1/2018	NSE	35.80
GLOBUS CON	24/1/2018	BSE	11.95
GLOBUS CORP	30/1/2018	BSE	0.09
GLOBUS SPR	31/1/2018	BSE	142.95
GMBREW	31/1/2018	NSE	916.75
GMDCLTD	31/1/2018	NSE	149.80
GMETCOAL	31/1/2018	BSE	31.60
GMLM	31/1/2018	BSE	30.80
GMM PFAUDLER	31/1/2018	BSE	749.00
GMR INFRASTR	31/1/2018	NSE	22.50
GNA	31/1/2018	NSE	458.95
GNFC	31/1/2018	NSE	486.00
GNRL	24/1/2018	BSE	27.20
GOA CARBON	31/1/2018	BSE	963.20
GOCLCORP	31/1/2018	NSE	628.00
GODAVARI DRU	31/1/2018	BSE	38.20
GODAWARI POW	31/1/2018	BSE	566.40
GODFREY PH	31/1/2018	NSE	953.65
GODREJ CONS	31/1/2018	BSE	1,090.00
GODREJ IND	31/1/2018	BSE	614.70
GODREJ PROP	31/1/2018	BSE	810.85
GODREJAGRO	31/1/2018	NSE.BSE	579.00
GODREJCP	31/1/2018	NSE	1,071.95
GOENKA	31/1/2018	NSE	0.55
GOENKA DIAM	31/1/2018	BSE	0.52
GOGIA CAP	22/1/2018	BSE	26.25
GOKAK TEXTI	31/1/2018	BSE	53.50
GOKALDAS	31/1/2018	BSE	115.50
GOKEX	31/1/2018	NSE	115.50
GOKUL	31/1/2018	NSE	21.30
GOKULAGRO	31/1/2018	BSE	26.35
GOLD LINE	31/1/2018	BSE	11.34
GOLDBEES	31/1/2018	NSE	2,720.00
GOLDCOINHF	24/1/2018	BSE	7.28
GOLDCORP	31/1/2018	BSE	58.50
GOLDEN CARP	23/1/2018	BSE	5.16
GOLDEN GOEN	31/1/2018	BSE	9.15
GOLDEN LAMIN	31/1/2018	BSE	712.00
GOLDENTOBC	29/01/2018	NSE	61.15
GOLDIAM	31/1/2018	NSE	79.45
GOLDINFRA	31/1/2018	NSE	227.00
GOLDIWIN	31/1/2018	BSE	279.00
GOLDST INFRA	31/1/2018	BSE	227.00
GOLDSTAR	29/01/2018	NSE	39.50
GOLDSTONE EN	31/1/2018	BSE	15.20
GOLDTECH	31/1/2018	NSE	15.90
GOLECHA GLOB	31/1/2018	BSE	13.26
GOLKUNDA DIA	31/1/2018	BSE	18.05
GONTER PEIP	31/1/2018	BSE	7.09
GOODLUCK	31/1/2018	NSE	126.35
GOODRICKE	31/1/2018	BSE	445.85
GOODYEAR (I)	31/1/2018	BSE	1,130.00
GOPAL IRON S	11/1/2018	BSE	6.18
GOPALA POLY.	31/1/2018	BSE	159.80
GORANI INDUS	30/1/2018	BSE	23.10
GOTHI PLASCO	31/1/2018	BSE	13.30
GOVIND RUBB.	31/1/2018	BSE	20.85
GOVNOW	31/1/2018	BSE	14.10
GOWRA LEASNG	31/1/2018	BSE	25.85
GPIL	31/1/2018	NSE	566.60
GPL	30/1/2018	BSE	71.35
GPPL	31/1/2018	NSE	145.80
GPTINFRA	31/1/2018	NSE	214.50
GRADIENTE	31/1/2018	BSE	1.21
GRANDMA TRAD	24/1/2018	BSE	5.04
GRANULES	31/1/2018	NSE	133.90
GRAPHITE IN.	31/1/2018	BSE	813.65
GRASIM	31/1/2018	NSE	1,167.95
GRATEX INDS.	31/1/2018	BSE	13.87
GRAUER& WEIL	31/1/2018	BSE	68.80
GRAVISS HOSP	31/1/2018	BSE	23.35
GRAVITA	31/1/2018	NSE	176.45
GRAVITY (I)	31/1/2018	BSE	4.30
GREAT EASTE	31/1/2018	BSE	408.50
GREAVES COTT	31/1/2018	NSE	140.55
GREENCREST	31/1/2018	BSE	32.95
GREENFIRE	29/01/2018	NSE	0.45
GREENLAM	31/1/2018	NSE	1,310.00
GREENPLY	31/1/2018	NSE	362.55
GREENPOWER	31/1/2018	NSE	12.35
GRETEX	29/01/2018	NSE	14.10
GREYCELLS	15/1/2018	BSE	44.00
GRIND NORTON	31/1/2018	BSE	545.00
GRINDWELL	31/1/2018	NSE	537.50
GRM OVERSEAS	31/1/2018	BSE	290.00
GRNLAM IND	31/1/2018	BSE	1,250.05
GROBTEA	31/1/2018	NSE	1,777.00
GROVY	25/1/2018	BSE	35.25
GRPLTD	31/1/2018	BSE	1,556.00
GRUH FINANCE	31/1/2018	BSE	593.25
GSB FINANCE	31/1/2018	BSE	10.45
GSCLCEMENT	31/1/2018	NSE	34.20
GSFC	31/1/2018	NSE	146.50
GSKCONS	31/1/2018	NSE	6,940.00
GSL NOVA	23/01/2018	BSE	1.39
GSPL	31/1/2018	NSE	204.85
GSS	31/1/2018	NSE	35.90
GSS INFOTECH	31/1/2018	BSE	36.05
GSTL	31/1/2018	BSE	66.00
G-TECH INFO	29/1/2018	BSE	1.93
GTL	31/1/2018	NSE	14.85
GTLINFRA	31/1/2018	NSE	6.10
GTN TEXTILE	31/1/2018	BSE	21.90
GTNIND	31/1/2018	NSE	18.00
GTPL	31/1/2018	BSE	164.95
GTV	31/1/2018	BSE	27.75
GUFIC BIO SC	31/1/2018	BSE	125.00
GUJ AMB EXP	31/1/2018	BSE	244.00
GUJ APOIND	31/1/2018	BSE	229.00
GUJ COTEX	25/1/2018	BSE	3.54
GUJ PETRONET	31/1/2018	BSE	205.00
GUJ. CREDIT	15/1/2018	BSE	21.70
GUJ. LEASE	8/1/2018	BSE	1.65
GUJ. STAT. FIN	16/1/2018	BSE	3.90
GUJ. TOOLROOM	19/1/2018	BSE	12.28
GUJ.ALKALI	31/1/2018	BSE	771.45
GUJ.AUTO GE	31/1/2018	BSE	312.00
GUJ.BOROSIL	31/1/2018	BSE	126.80
GUJ.CONTAIN.	31/1/2018	BSE	18.23
GUJ.CRAFT IN	31/1/2018	BSE	47.70
GUJ.FLOURO	31/1/2018	BSE	849.00
GUJ.FOILS	31/1/2018	BSE	14.80
GUJ.HOTELS	31/1/2018	BSE	130.00
GUJ.IND.POW.	31/1/2018	BSE	121.65
GUJ.INTRUX	31/1/2018	BSE	120.75
GUJ.INVESTA	31/1/2018	BSE	3.57
GUJ.MINERAL	31/1/2018	BSE	149.60
GUJ.NARMADA	31/1/2018	BSE	486.00
GUJ.NRE COKE	31/1/2018	BSE	1.28
GUJ.PETRO	31/1/2018	BSE	33.20
GUJ.RAFFIA	31/1/2018	BSE	82.95
GUJ.SIDH.CEM	31/1/2018	BSE	34.25
GUJ.ST.FERT	31/1/2018	BSE	146.20
GUJ.TERC LAB	31/1/2018	BSE	14.50
GUJ.THEMIS.	31/1/2018	BSE	52.90
GUJALKALI	31/1/2018	NSE	775.80
GUJAPOLLO	31/1/2018	NSE	229.05
GUJARATPOLY	31/1/2018	BSE	14.14
GUJCHEM DIST	23/1/2018	BSE	109.50
GUJFLUORO	31/1/2018	NSE	850.00
GUJGASLTD	31/1/2018	NSE	865.00
GUJNREBNDVR	31/1/2018	BSE	1.29
GUJNRECOKE	31/1/2018	NSE	1.30
GUJNREDVR	31/1/2018	NSE	1.30
GUJRAFFIA	31/1/2018	NSE	83.00
GULFOIL LUB	31/1/2018	NSE	917.90
GULFPETRO	31/1/2018	BSE	83.90
GULSHAN CHEM	31/1/2018	BSE	2.99
GULSHAN POLY	31/1/2018	NSE	84.85
GVK POWERINF	31/1/2018	BSE/ nse	21.25
GYSCOAL	31/1/2018	BSE	9.15
H.P.COTTON	31/1/2018	BSE	39.60
H.S.(I) LTD.	31/1/2018	BSE	12.49
HALDYN GLASS	31/1/2018	BSE	44.55
HANUNG	31/1/2018	NSE	4.00
HAR.LEATHER	31/1/2018	BSE	55.80
HARDCASTLE	31/1/2018	BSE	469.95
HARIA APL	31/1/2018	BSE	3.62
HARIA EXPORT	24/1/2018	BSE	4.40
HARITA SEAT	31/1/2018	NSE	999.70
HARIYANA SH.	31/1/2018	BSE	91.80
HARR.MALAYAL	31/1/2018	NSE	87.30
HARYA CAPFIN	31/1/2018	BSE	56.00
HASTI FINANC	10/1/2018	BSE	6.84
HATHWAY	31/1/2018	NSE	41.60
HATHWAY BHAW	22/1/2018	BSE	3.65
HATSUN AGRO	31/1/2018	BSE	813.00
HAVELLSINDIA	31/1/2018	BSE	547.95
HAWAENG	31/1/2018	BSE	74.60
HAWKINS COOK	31/1/2018	BSE	3,159.00
HAZ MUL PRO	25/1/2018	BSE	0.99
HB ESTATE DE	31/1/2018	BSE	24.00
HB LEAS. PUB	30/1/2018	BSE	3.51
HB PORTFOLIO	31/1/2018	BSE	40.60
HBL P SYS	31/1/2018	BSE	62.85
HBL POWER	31/1/2018	NSE	62.70
HBSTOCK	31/1/2018	NSE	49.50
HCC	31/1/2018	NSE	40.10
HCG	31/1/2018	NSE	353.80
HCKKVENTURE	10/1/2018	BSE	48.65
HCL INFOSYS	31/1/2018	NSE	54.90
HCL TECHNO	31/1/2018	NSE	1,017.90
HDFC	31/1/2018	NSE	1,963.05
HDFC BANK LT	31/1/2018	BSE	2,095.00
HDFCBANK	31/1/2018	NSE	2,013.50
HDFCLIFE	31/1/2018	BSE	433.00
HDIL	31/1/2018	NSE	59.45
HEALTHTECH	22/1/2018	BSE	15.99
HECPROJECT	22/01/2018	NSE	185.25
HEG	31/1/2018	NSE	2,915.00
HEIDELBERG	31/1/2018	BSE	157.90
HEMANG	31/1/2018	BSE	10.00
HEMORGANIC	31/1/2018	BSE	14.60
HERC.HOISTS	31/1/2018	BSE	143.25
HERITGFOOD	31/1/2018	NSE	768.00
HEROMOTOCO	31/1/2018	NSE	3,747.90
HESTERBIO	31/1/2018	NSE	1,620.00
HEXATRADEX	31/1/2018	NSE	71.00
HEXAWARE TEC	31/1/2018	BSE	386.30
HFCL	31/1/2018	NSE	30.00
HGS	31/1/2018	NSE	939.00
HIGH ENERGY	31/1/2018	BSE	498.30
HIGH STREET	31/1/2018	BSE	9.88
HIGHGROUND	31/1/2018	BSE	14.55
HIKAL	31/1/2018	NSE	225.35
HIL	31/1/2018	BSE	1,794.60
HILTON MET	31/1/2018	BSE	39.05
HIM.FIBRES	31/1/2018	BSE	6.80
HIMACHAL FUT	31/1/2018	BSE	29.95
HIMALAYA GR.	9/1/2018	BSE	49.40
HIMALAYA INT	31/1/2018	BSE	42.00
HIMATSEIDE	31/1/2018	NSE	364.65
HIND ALUMIN	31/1/2018	BSE	149.80
HIND MILLS	31/1/2018	BSE	326.10
HIND. WIR	19/1/2018	BSE	46.20
HIND.COMPOSI	31/1/2018	BSE	487.00
HIND.CONSTN.	31/1/2018	BSE	40.05
HIND.COPPER	31/1/2018	BSE	86.80
HIND.FLUROCA	31/1/2018	BSE	14.92
HIND.FOODS	31/1/2018	BSE	455.00
HIND.HARDY	31/1/2018	BSE	104.00
HIND.MOTORS	31/1/2018	BSE/ nse	9.00
HIND.NAT.GLS	31/1/2018	BSE	164.80
HIND.OIL EXP	31/1/2018	BSE	129.80
HIND.ORG.CHM	31/1/2018	BSE	29.00
HIND.PETRO	31/1/2018	BSE	401.00
HIND.RECT	31/1/2018	BSE	123.95
HIND.SYNTEX	31/1/2018	BSE	14.59
HIND.TIN WRK	31/1/2018	BSE	89.35
HINDALCO	31/1/2018	NSE	263.20
HINDDORROL	31/1/2018	NSE	8.00
HINDU.ADHESI	31/1/2018	BSE	109.80
HINDUJAVEN	31/1/2018	NSE	749.20
HINDUNILVR	31/1/2018	NSE	1,400.00
HINDUS.ZI	31/1/2018	BSE	316.05
HINDUSTN BIO	31/1/2018	BSE	0.70
HINDZINC	31/1/2018	NSE	316.15
HIPOLIN	22/1/2018	BSE	33.15
HIRECT	31/1/2018	NSE	126.95
HISAR SPIN.	24/1/2018	BSE	17.65
HISARMETAL	31/1/2018	NSE	101.00
HITECH	31/1/2018	NSE	401.80
HITECHCORP	31/1/2018	BSE	174.95
HITECHGEAR	31/1/2018	NSE	494.15
HITKIT GLOB	31/1/2018	BSE	0.34
HITTCO TOOLS	12/1/2018	BSE	4.42
HMT LTD.	31/1/2018	BSE	38.00
HMVL	31/1/2018	NSE	256.70
HONAUT	31/1/2018	NSE	17,050.00
HONDA SIEL	31/1/2018	BSE	1,457.40
HONEYWELL	31/1/2018	BSE	17,096.40
HOTEL LEELA.	31/1/2018	NSE	22.90
HOTEL RUGBY	16/1/2018	BSE	3.19
HOUSING DEV	31/1/2018	BSE	59.40
HOV SERVICES	31/1/2018	BSE	289.95
HOWARD HOTEL	16/1/2018	BSE	9.50
HPC BIO	3/1/2018	BSE	45.60
HPL	31/1/2018	NSE	155.80
HSCL	31/1/2018	BSE	182.00
HSIL	31/1/2018	NSE	454.55
HTMEDIA	31/1/2018	NSE	102.30
HUBTOWN	31/1/2018	BSE	122.40
HUDCO	31/1/2018	NSE	82.65
HUIL	9/1/2018	BSE	1,650.00
HYPERSOFT	31/1/2018	BSE	10.02
I.C.S.A. IND	31/1/2018	BSE	4.29
I.G.PETRO	31/1/2018	BSE	725.00
IB INFOTECH	5/1/2018	BSE	15.70
IBREALEST	31/1/2018	NSE	227.50
IBULHSGFIN	31/1/2018	NSE	1,415.55
IBVENTURES	31/1/2018	NSE	255.70
ICEMAKE	31/1/2018	NSE	101.40
ICICI BANK	31/1/2018	NSE	353.95
ICICIGI	31/1/2018	BSE	806.05
ICICIPRULI	31/1/2018	NSE	414.85
ICIL	31/1/2018	NSE	107.50
ICLF	11/1/2018	BSE	9.77
ICRA	31/1/2018	NSE	3,989.00
ICSA	31/1/2018	NSE	4.50
ICSL	31/1/2018	BSE	5.00
IDBI BANK L	31/1/2018	BSE	62.15
IDEA	31/1/2018	NSE	96.10
IDFC	31/1/2018	NSE /BSE	57.20
IDFCBANK	31/1/2018	NSE/ BSE	57.60
IDFNIFTYET	31/1/2018	NSE	112.00
IEC EDU	8/1/2018	BSE	5.20
IEX	31/1/2018	NSE	1,610.00
IFB IND.LTD.	31/1/2018	BSE	1,289.95
IFBAGRO	31/1/2018	NSE	819.00
IFCI	31/1/2018	NSE	29.10
IFGLEXPOR	31/1/2018	BSE	298.70
IFINSEC	15/1/2018	BSE	39.80
IFINSER	16/1/2018	BSE	47.50
IFL	11/1/2018	BSE	10.95
IFM IMPEX	29/01/2018	BSE	4.88
IGARASHI	31/1/2018	NSE	845.00
IGL	31/1/2018	NSE	310.00
IGPL	31/1/2018	NSE	728.00
IGRL	24/1/2018	BSE	22.15
IIFL	31/1/2018	NSE	735.90
IISL	31/1/2018	BSE	16.20
IITL	31/1/2018	NSE	110.00
IITL PROJ	31/1/2018	BSE	21.00
IKAB SEC.	19/1/2018	BSE	17.85
IKF TECHNO	31/1/2018	BSE	1.04
IL & FS INVE	31/1/2018	BSE	24.60
IL&FS TRANS	31/1/2018	BSE	79.40
IL&FSENGG	31/1/2018	NSE	46.50
ILFSENGG	31/1/2018	BSE	46.00
IMCAP	31/1/2018	BSE	71.00
IMFA	31/1/2018	NSE	678.40
IMPAL	31/1/2018	NSE	1,145.00
IMPEX	1/1/2018	BSE	1.18
IMPPOWERS	31/1/2018	BSE	122.00
INANI MARBLE	31/1/2018	BSE	22.50
INANI SEC.	11/1/2018	BSE	11.76
INCAP LTD.	31/1/2018	BSE	106.80
INCEPTUM	22/1/2018	BSE	15.00
INCON ENGG.	31/1/2018	BSE	5.97
IND CEM CAP	31/1/2018	BSE	6.03
IND.ACRYLICS	31/1/2018	BSE	17.65
IND.BANK HSG	31/1/2018	BSE	49.80
IND.BANK MER	31/1/2018	BSE	32.80
IND.CARD	31/1/2018	BSE	186.00
IND.GLYCOLS	31/1/2018	BSE	527.15
IND.LINKCHAI	23/1/2018	BSE	771.00
IND.SWIFT LT	31/1/2018	BSE	9.35
IND.TONERS	31/1/2018	BSE	304.40
INDAG RUBBER	31/1/2018	BSE	180.00
INDBUL REAL	31/1/2018	BSE	227.45
INDERGIRI FIN	29/1/2018	BSE	5.23
INDHOTEL	31/1/2018	NSE	145.60
INDIA GELAT.	31/1/2018	BSE	124.00
INDIA HOME	31/1/2018	BSE	128.60
INDIA MOTOR	31/1/2018	BSE	1,144.00
INDIA NIPPON	31/1/2018	BSE	1,134.75
INDIA NIVEH	31/1/2018	BSE	40.40
INDIA TOURIS	31/1/2018	BSE	503.90
INDIACEM	31/1/2018	NSE	171.25
INDIAGLYCO	31/1/2018	NSE	526.95
INDIAN BANK	31/1/2018	NSE	372.90
INDIAN EXTR.	30/01/2018	BSE	19.35
INDIAN INFO.	31/1/2018	BSE	0.19
INDIAN MET	31/1/2018	BSE	678.25
INDIAN OIL	31/1/2018	BSE	427.60
INDIAN OVER.	31/1/2018	BSE	22.85
INDIAN SUCRO	31/1/2018	BSE	43.90
INDIANCARD	31/1/2018	NSE	191.50
INDIANHUME	31/1/2018	NSE	414.00
INDICAP	31/1/2018	BSE	79.50
INDIGO	31/1/2018	NSE	1,225.00
INDIGRID	31/1/2018	BSE	92.50
INDINFRA	31/1/2018	BSE	13.70
INDLMETER	31/1/2018	NSE	122.00
INDNIPPON	31/1/2018	NSE	1,136.00
INDO AMINES	31/1/2018	BSE	118.50
INDO ASN. FIN	4/1/2018	BSE	4.18
INDO COUNT	31/1/2018	BSE	109.75
INDO CREDIT	30/01/2018	BSE	0.66
INDO THAI	31/1/2018	BSE	92.45
INDOBORAXC	31/1/2018	BSE	448.95
INDO-CITY IN	18/1/2018	BSE	5.64
INDOCO REM	31/1/2018	BSE	283.00
INDOEURO	31/1/2018	BSE	12.50
INDOKEM LTD.	31/1/2018	BSE	30.00
INDOPACIFIC	31/1/2018	BSE	1.63
INDORAMA	31/1/2018	NSE	42.85
INDOSOLAR	31/1/2018	BSE	11.04
INDOTECH	31/1/2018	NSE	210.75
INDOVATION	31/1/2018	BSE	10.64
INDOWIND	31/1/2018	NSE	12.20
INDRA GAS	31/1/2018	BSE	310.15
INDRAIND	23/1/2018	BSE	33.95
INDRAMEDCO	31/1/2018	NSE	56.95
INDRAPRAST	31/1/2018	BSE	56.90
INDRAYANI BI	25/1/2018	BSE	5.10
INDRENEW	8/1/2018	BSE	22.37
INDSIL HYD	31/1/2018	BSE	174.95
INDSWFTLAB	31/1/2018	NSE	63.60
INDSWFTLTD	31/1/2018	NSE	9.30
INDTERRAIN	31/1/2018	NSE	216.00
INDUCTO STL.	31/1/2018	BSE	31.50
INDUS.&PRUD.	31/1/2018	BSE	1,398.00
INDUS.INV.TR	31/1/2018	BSE	113.00
INDUSFINL	11/1/2018	BSE	13.93
INDUSINDBNK	31/1/2018	NSE	1,761.00
INEOSSTYRO	31/1/2018	BSE	1,008.00
INFIBEAM	31/1/2018	BSE	158.85
INFINITE	31/1/2018	NSE	398.00
INFO EDGE	31/1/2018	BSE	1,412.00
INFOBEAN	31/1/2018	NSE	85.00
INFO-DRIVE S	30/1/2018	BSE	0.19
INFOMEDIA	8/1/2018	BSE	3.63
INFORMEDTEC	11/1/2018	BSE	51.00
INFOSYS LTD	31/1/2018	BSE	1,166.00
INFRA INDUS.	9/1/2018	BSE	6.65
INFRATEL	31/1/2018	NSE	353.95
INGERRAND	31/1/2018	NSE	793.50
INGERSOLL	31/1/2018	BSE	802.00
INN.TECH.PAC	31/1/2018	BSE	82.70
INNO INVEST	31/1/2018	BSE	10.99
INNOCORP L	29/1/2018	BSE	1.56
INNOV. SOFTW.	12/1/2018	BSE	1.07
INNOVANA	31/1/2018	NSE	164.00
INNOVATIVE	31/1/2018	NSE	59.25
INOXLEISURE	31/1/2018	NSE	281.20
INOXWIND	31/1/2018	NSE	132.40
INSECTICID	31/1/2018	NSE	834.80
INSILCO LTD.	31/1/2018	BSE	28.30
INT.CONVEYOR	31/1/2018	BSE	26.40
INTEC CAP	18/1/2018	BSE	42.10
INTEG. TECH.	17/01/2018	BSE	1.57
INTEG. THERMO	12/1/2018	BSE	4.47
INTEG.FIN.SE	31/1/2018	BSE	44.10
INTEGRA CAP.	17/1/2018	BSE	33.00
INTEGRA ENG	31/1/2018	BSE	60.70
INTEGRA GAR	29/1/2018	BSE	2.90
INTELL CAP	17/1/2018	BSE	9.51
INTELLECT	31/1/2018	NSE	181.65
INTENTECH	31/1/2018	NSE	100.50
INTER DIGI	31/1/2018	BSE	0.15
INTER GLOB F	31/1/2018	BSE	27.50
INTER ST.OIL	31/1/2018	BSE	21.90
INTER.COMBUS	31/1/2018	BSE	554.00
INTER.TRAVEL	31/1/2018	BSE	216.80
INTERLINK PE	31/1/2018	BSE	8.67
INTRASOFT	31/1/2018	BSE	714.65
INVENTURE	31/1/2018	NSE	14.45
INVEST &PREC	31/1/2018	BSE	473.00
INVICTA MED	31/1/2018	BSE	3.80
IOB	31/1/2018	NSE	22.90
IOC	31/1/2018	NSE	427.40
IOL CHEM PH	31/1/2018	BSE	75.90
ION EXCHANGE	31/1/2018	BSE	588.50
IP RINGS LTD	31/1/2018	BSE	206.10
IPAPPM	31/1/2018	NSE	364.00
IPCALABLTD	31/1/2018	NSE	589.00
I-POWER SOLS	24/1/2018	BSE	2.00
IRB	31/1/2018	NSE	245.40
IRBINVIT	31/1/2018	NSE	89.34
IREDA	30/01/2018	NSE	1,305.00
IRFC	16/1/2018	NSE	1,280.00
IRIS	31/1/2018	BSE	62.75
IRISMEDIA	31/1/2018	BSE	23.85
ISFT	31/1/2018	NSE	719.20
ISGEC	31/1/2018	BSE	7,697.00
ISHAN DYES	31/1/2018	BSE	51.00
ISHITA DRUGS	31/1/2018	BSE	21.55
ISL CONSULT	31/1/2018	BSE	22.00
ISMT LTD	31/1/2018	BSE	15.50
IST LTD.	31/1/2018	BSE	1,120.00
ISTRNETWK	31/1/2018	BSE	4.85
ISW LTD	31/1/2018	BSE	3.96
ITC	31/1/2018	NSE	276.00
ITDC	31/1/2018	NSE	507.95
ITDCEM	31/1/2018	NSE	208.90
ITI	31/1/2018	NSE	122.35
ITL INDUSTRS	31/1/2018	BSE	319.20
IVC	31/1/2018	NSE	24.70
IVP	31/1/2018	NSE	193.00
IVRCL LTD	31/1/2018	BSE	5.48
IWIND ENERGY	31/1/2018	BSE	12.19
IZMO	31/1/2018	BSE	85.20
J & K BANK	31/1/2018	BSE/ nse	75.00
J KUMAR INFR	31/1/2018	BSE	342.00
J TAPARIA	16/1/2018	BSE	8.55
J. J. EXPORTER	15/1/2018	BSE	5.67
J.B.CHEMICAL	31/1/2018	BSE	311.40
JAGAN LAMPS	31/1/2018	BSE	19.15
JAGATJIT IND	31/1/2018	BSE	100.00
JAGJANANI	1/1/2018	BSE	0.55
JAGRAN	31/1/2018	NSE	175.00
JAGSON AIRLI	31/1/2018	BSE	2.96
JAGSON FIN.	29/1/2018	BSE	8.29
JAGSONPHAR	31/1/2018	NSE	35.80
JAI CORP LTD	31/1/2018	BSE	190.00
JAIBALAJI	31/1/2018	BSE	17.30
JAIHIND PROJ	31/1/2018	BSE	5.69
JAIMATA GLAS	10/1/2018	BSE	0.50
JAIN IRRIG	31/1/2018	BSE	144.90
JAINCO PROJ.	31/1/2018	BSE	2.29
JAINEX	31/1/2018	BSE	49.00
JAINSTUDIOS	31/1/2018	NSE	4.90
JAIPAN INDUS	31/1/2018	BSE	55.50
JAIPRA	31/1/2018	BSE	20.85
JALAN	31/1/2018	NSE	59.75
JAMES HOTELS	31/1/2018	BSE	24.25
JAMESWARREN	31/1/2018	BSE	139.75
JAMNAAUTO	31/1/2018	NSE	76.20
JAMSHRI RANJ	1/1/2018	BSE	17.30
JASCH INDUST	31/1/2018	BSE	75.00
JASH	31/1/2018	NSE	192.90
JATTALNDUS	12/1/2018	BSE	40.15
JAUS POLYMER	31/1/2018	BSE	31.40
JAY HIND SYN	31/1/2018	BSE	3.00
JAY NECO IND	31/1/2018	BSE	10.51
JAY USHIN	31/1/2018	BSE	805.00
JAYAGROGN	31/1/2018	NSE	402.60
JAYANT AGRO	31/1/2018	BSE	398.45
JAYBARMARU	31/1/2018	NSE	524.00
JAYKAY	31/1/2018	BSE	9.40
JAYSHRETEA	31/1/2018	NSE	103.50
JAYSHRI CHEM	31/1/2018	BSE	18.60
JAYSN DYEST	31/1/2018	BSE	81.00
JBCHEPHARM	31/1/2018	NSE	311.05
JBFIND.LTD	31/1/2018	NSE	192.60
JBMAUTO	31/1/2018	NSE	503.90
JCHAC	31/1/2018	NSE	2,547.45
JCT LTD	31/1/2018	BSE	3.75
JD ORGOCHEM	31/1/2018	BSE	4.18
JDML	31/1/2018	BSE	42.30
JENBURKT PH.	31/1/2018	BSE	580.00
JENSONICOL	31/1/2018	NSE	6.00
JETAIRWAYS	31/1/2018	NSE	774.95
JETFREIGHT	31/1/2018	NSE	113.50
JETINFOTRAN	31/1/2018	BSE	69.70
JETINFRA	19/1/2018	BSE	140.00
JETKNIT	31/1/2018	NSE	110.05
JFL	31/1/2018	BSE	63.50
JHAVERI CRED	31/1/2018	BSE	6.01
JHS	31/1/2018	NSE	72.65
JIGAR	31/1/2018	BSE	47.00
JIN POLY INV	31/1/2018	BSE	78.00
JINDAL CAP.	31/1/2018	BSE	8.40
JINDAL DRILL	31/1/2018	BSE /NSE	194.95
JINDAL HOTL	31/1/2018	BSE	77.10
JINDAL POLYF	31/1/2018	BSE	355.25
JINDAL SAW	31/1/2018	BSE	157.15
JINDAL STE	31/1/2018	BSE	274.00
JINDALCOTEX	31/1/2018	BSE	9.32
JINDALPH	31/1/2018	BSE	74.80
JINDALWORLD	31/1/2018	NSE	673.40
JINDCOT	31/1/2018	NSE	9.45
JISLDVREQS	31/1/2018	NSE	86.35
JISLJALEQS	31/1/2018	NSE	145.10
JITFINFRA	31/1/2018	BSE	46.50
JIYAECO	31/1/2018	BSE	96.50
JJ FINANCE	31/1/2018	BSE	53.00
JK PAPER	31/1/2018	BSE	149.95
JK TYRE IND	31/1/2018	BSE	179.50
JKAGRI GEN	31/1/2018	BSE	1,460.00
JKCEMENT	31/1/2018	NSE	1,126.15
JKIL	31/1/2018	NSE	335.25
JKLAKSHMI	31/1/2018	NSE	420.00
JL MORISON	5/1/2018	BSE	1,708.80
JM FINANCIAL	31/1/2018	BSE	168.00
JMA	31/1/2018	NSE	239.95
JMCPROJECTS	31/1/2018	NSE	569.95
JMDVL	31/1/2018	BSE	22.80
JMG CORP	4/1/2018	BSE	1.37
JMTAUTOLTD	31/1/2018	NSE	5.30
JOCIL	31/1/2018	NSE	191.80
JOINDRE CAPI	31/1/2018	BSE	38.80
JOINTECA ED	19/01/2018	BSE	7.00
JOONKTOLLEE	31/1/2018	BSE	173.75
JOSTS ENG.	31/1/2018	BSE	1,299.00
JPASSOCIAT	31/1/2018	NSE	20.90
JPINFRATEC	31/1/2018	NSE	15.20
JPOLYINVST	31/1/2018	NSE	75.20
JPPOWER	31/1/2018	NSE	7.15
JPT SECUR.	31/1/2018	BSE	20.00
JRIIIL	31/1/2018	BSE	1.34
JSL	31/1/2018	NSE	114.80
JSLHISAR	31/1/2018	BSE	207.00
JSTL	31/1/2018	BSE	51.30
JSWENERGY	31/1/2018	NSE	88.75
JSWHL	31/1/2018	BSE	1,729.00
JSWSL	31/1/2018	BSE/ NSE	294.00
JTL INFRA	31/1/2018	BSE	203.90
JUBILANT	31/1/2018	NSE	962.80
JUBILNT IND	31/1/2018	BSE	225.00
JUBL FOOD	31/1/2018	BSE	2,148.85
JUMBO BAG	31/1/2018	BSE	17.80
JUNCTION	9/1/2018	BSE	53.65
JUNIOR BEES	31/1/2018	BSE	312.91
JUPITER INFO	31/1/2018	BSE	88.70
JUSTDIAL	31/1/2018	NSE	528.90
JVLAGRO	31/1/2018	NSE	35.50
JYOTHY LAB	31/1/2018	BSE	368.00
JYOTI LTD.	31/1/2018	BSE	56.00
JYOTI OVER.	23/1/2018	BSE	0.55
JYOTI RESINS	29/1/2018	BSE	73.00
JYOTI STRUCT	31/1/2018	BSE	11.02
K.P.R. MILL	31/1/2018	BSE	760.75
KAARYA FSL	9/1/2018	BSE	62.90
KABRA DRUGS’	1/1/2018	BSE	2.72
KABRAEXTR	31/1/2018	NSE	128.75
KABSONS INDU	31/1/2018	BSE	9.57
KACHCHHMIN	5/1/2018	BSE	3.30
KACL	31/1/2018	BSE	2.05
KAIRA CAN CO	31/1/2018	BSE	1,545.80
KAJARIACER.	31/1/2018	NSE	677.00
KAKATCEM	31/1/2018	BSE	373.65
KAKATIYA TEX	31/1/2018	BSE	2.63
KALLAM SPG.	31/1/2018	BSE	22.80
KALPA.POWER	31/1/2018	NSE	466.00
KALPACOMME	31/1/2018	BSE	15.55
KALYANI INV	31/1/2018	BSE	2,430.00
KALYANI STEL	31/1/2018	BSE	350.10
KALYANIFORG	31/1/2018	NSE	357.95
KALYANPUR CE	31/1/2018	BSE	9.88
KAMADGIRI	31/1/2018	BSE	146.00
KAMAHOLDING	31/1/2018	BSE	3,863.95
KAMAN HSG	31/1/2018	BSE	20.50
KAMATHOTELS	31/1/2018	NSE	141.70
KAMDHENU	31/1/2018	BSE	248.60
KAMRON LAB.	2/1/2018	BSE	7.50
KANANIIND	31/1/2018	NSE	9.80
KANCHI	31/1/2018	BSE	259.00
KANCO TEA	31/1/2018	BSE	107.00
KANDAGIRI SP	31/1/2018	BSE	39.75
KANISHK ST.	31/1/2018	BSE	13.50
KANORIA CHEM	31/1/2018	BSE	92.00
KANPUR PLAST	31/1/2018	BSE	149.75
KANSAINERO	31/1/2018	NSE	518.90
KAPASHI COMM	31/1/2018	BSE	81.30
KAPIL COTEX	11/1/2018	BSE	137.75
KAPILRAJ	31/1/2018	BSE	42.30
KARAN WOO-SN	31/1/2018	BSE	1.81
KARMA ENERG	31/1/2018	BSE	43.40
KARNATAKA BK	31/1/2018	BSE	149.60
KARNAVATI	31/1/2018	BSE	28.50
KARUR VY(PS	31/1/2018	BSE	111.80
KARUTURI GLO	31/1/2018	BSE	2.70
KATARE SPG.	31/1/2018	BSE	13.70
KAUSHAL INFR	31/1/2018	BSE	3.79
KAUSHALYA	31/1/2018	NSE	3.50
KAVERI SEED	31/1/2018	BSE	519.80
KAVITA FAB	31/1/2018	BSE	7.34
KAVITIND	31/1/2018	BSE	17.90
KAVVERITEL	31/1/2018	NSE	12.50
KAY POW PAP	16/1/2018	BSE	6.11
KAYA	31/1/2018	BSE	1,047.00
KAYCEE IND	31/1/2018	BSE	7,328.00
KBS INDIA	31/1/2018	BSE	4.56
KCCL PLASTC	10/1/2018	BSE	3.10
KCLINFRA	31/1/2018	BSE	1.90
KCP	31/1/2018	NSE	147.70
KCP SUGAR IN	31/1/2018	BSE	29.20
KCS	3/1/2018	BSE	10.50
KDDL	31/1/2018	NSE	347.00
KDJ HRL	5/1/2018	BSE	6.44
KDL	18/01/2018	BSE	24.15
KDML	1/1/2018	BSE	195.00
KEC	31/1/2018	NSE	357.90
KECL	31/1/2018	NSE	43.95
KEERTHI	31/1/2018	BSE	163.00
KEERTI	31/1/2018	NSE	55.90
KEI	31/1/2018	NSE	390.00
KEL	3/1/2018	BSE	20.20
KELLTONTEC	31/1/2018	BSE	119.00
KELTECH EN.	31/1/2018	BSE	1,575.80
KEMISTAR	18/01/2018	BSE	18.05
KEMP & CO.	31/1/2018	BSE	607.70
KENNAMETAL	31/1/2018	BSE	844.00
KERALA AYUR	31/1/2018	BSE	100.00
KERNEX MICRO	31/1/2018	BSE	56.00
KESAR PETRO	31/1/2018	BSE	48.00
KESAR TERMI	31/1/2018	BSE	183.75
KESARENT	31/1/2018	NSE	64.80
KESORAMIND	31/1/2018	NSE	140.40
KEWAL KIRAN	31/1/2018	BSE	1,735.00
KEY CORP.LTD	31/1/2018	BSE	32.00
KEYCORPSER	31/1/2018	NSE	64.85
KG DENIM	31/1/2018	BSE	64.80
KG PETROCHEM	31/1/2018	BSE	117.00
KGL	31/1/2018	NSE	2.75
KGN ENT	31/1/2018	BSE	5.66
KGN IND LTD	31/1/2018	BSE	1.98
KHADIM	31/1/2018	NSE	700.00
KHAITAN CHEM	31/1/2018	BSE	18.75
KHAITAN ELEC	15/01/2018	NSE	13.20
KHAITAN INDI	31/1/2018	BSE	51.85
KHAITANLTD	31/1/2018	NSE	49.75
KHANDSE	31/1/2018	NSE	26.05
KHATOR FIBRE	31/1/2018	BSE	20.20
KHOD.INDIA	31/1/2018	BSE	72.95
KHOOBSURAT	31/1/2018	BSE	0.50
KIC METALIKS	31/1/2018	BSE	222.30
KICL	31/1/2018	NSE	2,442.60
KIFS FSL	31/1/2018	BSE	119.95
KILBURN CHEM	31/1/2018	BSE	129.00
KILBURN ENGG	31/1/2018	BSE	93.00
KILBURN OFFI	22/1/2018	BSE	5.41
KILITCH	31/1/2018	NSE	87.05
KILPEST (I)	31/1/2018	BSE	141.00
KINETIC ENG.	31/1/2018	BSE	89.95
KINETIC TRUS	31/1/2018	BSE	8.95
KINGFA	31/1/2018	NSE	1,029.90
KINGSINFRA	31/1/2018	BSE	19.45
KIOCL	31/1/2018	BSE	358.40
KIRAN PRINT	31/1/2018	BSE	3.85
KIRAN SYNTEX	31/1/2018	BSE	2.62
KIRAN VYPAR	31/1/2018	BSE	192.00
KIRI DYES	31/1/2018	BSE	585.70
KIRIINDUS	31/1/2018	NSE	587.15
KIRL INDUS	31/1/2018	BSE	1,448.55
KIRL.FERROUS	31/1/2018	BSE	101.45
KIRLOSAR PN	31/1/2018	BSE	944.80
KIRLOSBROS	31/1/2018	NSE	362.00
KIRLOSENG	31/1/2018	NSE	397.70
KIRLOSIND	31/1/2018	NSE	1,419.95
KIRLOSKAR EL	31/1/2018	BSE	43.95
KISAN MOULD.	31/1/2018	BSE	204.00
KITEX	31/1/2018	NSE	294.70
KJMC FIN.	10/1/2018	BSE	46.20
KJMCCORP	31/1/2018	BSE	27.45
KK FIN	25/01/2018	BSE	7.14
KK PLASTICK	30/1/2018	BSE	5.12
KKALPANAIND	31/1/2018	BSE	41.45
KKCL	31/1/2018	NSE	1,750.00
KKVAPOW	31/1/2018	NSE	580.00
KLG CAPITAL	31/1/2018	BSE	17.31
KLIFESTYLE	10/1/2018	BSE	0.26
KLK ELEC	29/1/2018	BSE	11.50
KLRF LTD	31/1/2018	BSE	80.00
KMC SHIL	31/1/2018	BSE	21.95
KMF BUILDERS	31/1/2018	BSE	3.45
KMGMILK	2/1/2018	BSE	24.50
KMSL	1/1/2018	BSE	38.00
KMSMEDI	23/1/2018	BSE	32.05
KMSUGAR	31/1/2018	NSE	18.50
KNRCON	31/1/2018	NSE	316.05
KOCL	1/1/2018	BSE	0.94
KOHINOOR	31/1/2018	NSE	76.75
KOKUYOCMLN	31/1/2018	BSE	140.85
KOLTEPATIL	31/1/2018	BSE	370.00
KONARK SYN.	31/1/2018	BSE	20.10
KOPRAN	31/1/2018	NSE	76.60
KORE	1/1/2018	BSE	3.54
KOTAKBANK	31/1/2018	NSE	1,113.20
KOTARISUG	31/1/2018	NSE	17.30
KOTHARI FERM	31/1/2018	BSE	53.20
KOTHARI FIN	10/1/2018	BSE	56.00
KOTHARIPET	31/1/2018	NSE	29.00
KOTHARIPRO	31/1/2018	NSE	207.00
KOVAI MEDI.	31/1/2018	BSE	1,298.75
KPEL	5/1/2018	BSE	275.00
KPIT	31/1/2018	NSE	220.65
KPL	15/1/2018	BSE	70.60
KPRMILL	31/1/2018	NSE	765.95
KRBL	31/1/2018	NSE	625.00
KREBSBIO	31/1/2018	NSE	147.20
KREON FIN	12/1/2018	BSE	3.72
KRETTOSYS	31/1/2018	BSE	32.15
KRIDHANINF	31/1/2018	NSE	121.00
KRIINFRA	31/1/2018	BSE	121.00
KRISHANA	31/1/2018	NSE	31.00
KRISHFAB	8/1/2018	BSE	7.42
KRISHNA VEN	31/1/2018	BSE	89.75
KRISHNACAP	31/1/2018	BSE	5.77
KRITI INDUS.	31/1/2018	BSE	40.80
KRITI NUTRI	31/1/2018	BSE	31.00
KRL	12/1/2018	BSE	62.85
KRYPTON IND	23/1/2018	BSE	13.64
KSB PUMPS	31/1/2018	BSE	900.00
KSCL	31/1/2018	NSE	518.65
KSE LIMITED	31/1/2018	BSE	2,440.00
KSERASERA	31/1/2018	NSE	0.30
KSK	31/1/2018	NSE	16.40
KSL	31/1/2018	NSE	349.35
KSL & IND.	31/1/2018	BSE	11.13
KTIL	31/1/2018	NSE	183.90
KTKBANK	31/1/2018	NSE	149.65
KUANTUM	31/1/2018	BSE	834.95
KUBERJI	31/1/2018	BSE	6.00
KULK-POWER	31/1/2018	BSE	51.90
KUMAR WIRE	31/1/2018	BSE	35.45
KUNSTSTOFFE	31/1/2018	BSE	30.20
KUSHAL	31/1/2018	BSE	156.25
KUSHLND	19/1/2018	BSE	0.76
KUWER INDS.	30/1/2018	BSE	7.26
KWALITY	31/1/2018	NSE	100.95
KZ LEAS FIN.	31/1/2018	BSE	11.53
L&TFH	31/1/2018	NSE	177.65
L.G.BALKRISH	31/1/2018	BSE	1,031.00
LACTOSE(I)	31/1/2018	BSE	145.80
LADDERUP FIN	31/1/2018	BSE	37.95
LAFFANS PETR	31/1/2018	BSE	25.00
LAHL	29/1/2018	BSE	8.58
LAHOTI OVER.	31/1/2018	BSE	24.85
LAKHOTIA POL	30/1/2018	BSE	8.76
LAKPRE	31/1/2018	NSE	53.70
LAKSHMI ELEC	31/1/2018	BSE	781.00
LAKSHMI MACH	31/1/2018	BSE	6,167.20
LAKSHMI MILL	31/1/2018	BSE	3,750.00
LAKSHMI OVER	31/1/2018	BSE	27.60
LAKSHMI PREC	31/1/2018	BSE	54.55
LAKSHVILAS	31/1/2018	NSE	131.50
LALPATHLAB	31/1/2018	BSE	922.90
LAMBODHARA	31/1/2018	NSE	67.00
LANCER	31/1/2018	BSE	95.50
LANCO INFRA	31/1/2018	BSE	1.60
LANCOR HOLDS	31/1/2018	BSE	32.75
LANDMARC LEI	31/1/2018	BSE	0.84
LANDMRK PRO	31/1/2018	BSE	4.70
LAOPALA	31/1/2018	NSE	624.50
LARSEN & TOUBRO INFRA	31/1/2018	NSE	1,371.55
LARSEN & TOURBO	31/1/2018	NSE	1,439.70
LASA	31/1/2018	BSE	175.30
LASER DIAMON	23/01/2018	BSE	0.74
LATIMMETAL	31/1/2018	BSE	31.90
LAUREL ORGAN	31/1/2018	BSE	45.90
LAURUSLABS	31/1/2018	BSE	523.00
LAWRESHWAR	31/1/2018	BSE	48.00
LAXMI AUTOLM	31/1/2018	BSE	68.55
LAXMICOT	29/01/2018	NSE	16.50
LAXMIMACH	31/1/2018	NSE	6,196.95
LAYLA	31/1/2018	BSE	3.25
LCCINFOTEC	31/1/2018	NSE	0.90
LEAD FINANC	24/1/2018	BSE	7.22
LEDO TEA CO	23/1/2018	BSE	84.00
LEE&NEE SOFT	31/1/2018	BSE	5.04
LEEL	31/1/2018	NSE	284.90
LEHIL	31/1/2018	BSE	33.80
LESHAIND	18/1/2018	BSE	18.40
LEXUS	31/1/2018	NSE	126.00
LFIC	31/1/2018	NSE	123.25
LGB FORGE	29/1/2018	BSE	3.65
LGBBROSLTD	31/1/2018	NSE	1,033.00
LIBAS	30/01/2018	NSE	127.55
LIBERTY SHOE	31/1/2018	BSE	244.75
LIBORD FIN	30/1/2018	BSE	14.70
LIBORD SEC	29/1/2018	BSE	10.90
LIC HOUS.FIN	31/1/2018	BSE	540.35
LIME CHEM.	31/1/2018	BSE	65.90
LINAKS MICRO	29/1/2018	BSE	0.44
LINCOLN	31/1/2018	NSE	257.55
LINCPEN&PL	31/1/2018	NSE	460.00
LINDEINDIA	31/1/2018	NSE	547.05
LINK PHARMA	31/1/2018	BSE	35.30
LIPPI SYSTEM	31/1/2018	BSE	19.10
LIQUIDBEES	31/1/2018	BSE	1,000.01
LITL	31/1/2018	NSE	1.70
LKP FIN	31/1/2018	BSE	121.00
LKPSEC	31/1/2018	BSE	22.95
LLFICL	31/1/2018	BSE	17.55
LLOYDS MET E	31/1/2018	BSE	18.45
LLOYDSTEEL	31/1/2018	BSE	2.47
LML	31/1/2018	NSE	9.30
LNT FH	31/1/2018	BSE	177.60
LOHIA SECURI	9/1/2018	BSE	14.85
LOKESHMACH	31/1/2018	NSE	70.75
LONGVIEW TEA	31/1/2018	BSE	29.75
LOOKS	4/1/2018	BSE	15.60
LORDS CHLORO	31/1/2018	BSE	62.55
LORDSHOTL	22/01/2018	BSE	7.02
LOTUS CHOC	31/1/2018	BSE	53.90
LOTUSEYE	31/1/2018	NSE	33.75
LOVABLE	31/1/2018	NSE	229.55
LOWVOLIWIN	31/1/2018	NSE	84.20
LOY.TEX MILL	31/1/2018	BSE	697.00
LOYAL	31/1/2018	BSE	64.25
LPDC	31/1/2018	NSE	4.80
LSIL	31/1/2018	NSE	2.60
LTTS	31/1/2018	NSE	1,289.00
LUDOLOW JUTE	31/1/2018	BSE	106.65
LUMAX TECH	31/1/2018	BSE	771.00
LUMAXIND	31/1/2018	NSE	1,930.00
LUPIN LTD.	31/1/2018	BSE	903.00
LUXIND	31/1/2018	NSE	1,750.00
LWS KNITWEAR	30/1/2018	BSE	13.30
LYCOS	31/1/2018	NSE	6.30
LYKALABS	31/1/2018	NSE	67.60
LYKISLTD	31/1/2018	BSE	43.00
LYNX MACH.	31/1/2018	BSE	39.60
LYPSA GEMS	31/1/2018	BSE	37.90
M&M	31/1/2018	NSE	771.15
M&M FINANSER	31/1/2018	BSE	475.00
M. P. AGRO IND	30/1/2018	BSE	6.00
M.B. PARIKH	30/1/2018	BSE	9.05
M.M.FORGINGS	31/1/2018	BSE	1,099.45
M.M.RUBBER	31/1/2018	BSE	54.00
MAANALU	31/1/2018	BSE/ NSE	158.00
MADHAV	31/1/2018	NSE	65.30
MADHUCON	31/1/2018	NSE	32.70
MADHUR IND	31/1/2018	BSE	13.51
MADHUS. IND.	30/1/2018	BSE	21.90
MADHUS. SEC	30/1/2018	BSE	5.71
MADRASFERT	31/1/2018	NSE	47.25
MAESTROS ELE	30/1/2018	BSE	30.75
MAFATLAL IND	31/1/2018	BSE	324.00
MAGADHSUGAR	31/1/2018	BSE	151.90
MAGMA	31/1/2018	NSE	165.00
MAGNA ELECTR	31/1/2018	BSE	221.95
MAGNUM	31/1/2018	NSE	13.15
MAGNUM VENT	31/1/2018	BSE	13.47
MAH HOLIDAY	31/1/2018	BSE	353.00
MAH.RAS.APEX	31/1/2018	BSE	159.70
MAH.SCOOTER	31/1/2018	BSE	2,709.00
MAH.SEAMLESS	31/1/2018	BSE	548.05
MAHA CORP	31/1/2018	BSE	0.29
MAHA.RUBTECH	31/1/2018	BSE	54.40
MAHA.TELE	31/1/2018	BSE	25.90
MAHAAN FOODS	31/1/2018	BSE	19.30
MAHABANK	31/1/2018	NSE	19.90
MAHANIVESH I	1/1/2018	BSE	419.00
MAHASAGAR TR	29/1/2018	BSE	5.65
MAHASTEEL	31/1/2018	NSE	110.30
MAHAVIRIND	31/1/2018	BSE	1.82
MAHESHWARI	31/1/2018	NSE	175.40
MAHINDCIE	31/1/2018	NSE	230.70
MAHINDRALIFE	31/1/2018	BSE	510.00
MAHLIFE	31/1/2018	BSE	510.00
MAHLOG	31/1/2018	NSE	486.00
MAITHANALL	31/1/2018	NSE	905.60
MAITRI	17/01/2018	BSE	8.08
MAJESCO	31/1/2018	NSE	568.80
MAJESTIC AUT	31/1/2018	BSE	198.20
MAKERS LAB.	31/1/2018	BSE	96.00
MALLCOM	31/1/2018	BSE	324.00
MALUPAPER	31/1/2018	NSE	43.75
MALWA COTTON	29/01/2018	NSE	5.05
MAN DRUGORG	31/1/2018	BSE	181.00
MAN IND.(I)	31/1/2018	BSE	132.35
MAN INFRA	31/1/2018	BSE/ NSE	65.80
MANAKALUCO	31/1/2018	NSE	13.65
MANAKCOAT	31/1/2018	NSE	18.95
MANAKSIA	31/1/2018	NSE	69.10
MANAKSTELTD	31/1/2018	BSE	40.95
MANALIPETRO	31/1/2018	NSE	37.20
MANAP FIN	31/1/2018	BSE	114.95
MANAS	30/1/2018	BSE	370.00
MANAV	29/01/2018	NSE	19.10
MANCREDIT	31/1/2018	BSE	4.12
MANDHANA	31/1/2018	NSE	7.80
MANGALAM	31/1/2018	NSE	183.50
MANGALAM IND	31/1/2018	BSE	1.70
MANGALAM TIM	31/1/2018	BSE	36.50
MANGALYA SOF	22/1/2018	BSE	1.13
MANGCHEFER	31/1/2018	NSE	74.35
MANGLMCEM	31/1/2018	NSE	424.70
MANGLR.CHEM	31/1/2018	BSE	74.55
MANGTIMBER	31/1/2018	NSE	35.20
MANINDS	31/1/2018	NSE	131.95
MANJEERA	9/1/2018	BSE	75.00
MANOMAY	31/1/2018	BSE	50.65
MANORG	31/1/2018	BSE	209.40
MANPASAND	31/1/2018	BSE	393.60
MANSI FINANC	31/1/2018	BSE	36.45
MANUGRAPH	31/1/2018	NSE	53.90
MARALOVER	31/1/2018	NSE	42.40
MARATH. REFRA	17/1/2018	BSE	490.50
MARATHON	31/1/2018	NSE	576.80
MARDIA SAMYG	31/1/2018	BSE	2.67
MARG LTD	31/1/2018	BSE	22.40
MARG PRO IN	29/1/2018	BSE	12.00
MARGO FIN	31/1/2018	BSE	16.50
MARICOLTD	31/1/2018	BSE	318.70
MARIS SPIN.	17/1/2018	BSE	38.00
MARKET CREAT	29/1/2018	BSE	5.90
MARKSANS	31/1/2018	NSE	42.20
MARSONS	31/1/2018	BSE	5.88
MARTIN BURN	31/1/2018	BSE	44.70
MARUTI	31/1/2018	NSE	9,585.00
MARUTI INFRA	31/1/2018	BSE	31.90
MASFIN	31/1/2018	NSE	642.00
MASK INVEST	19/01/2018	NSE	71.90
MASTEK	31/1/2018	NSE	493.30
MASTER TRUST	31/1/2018	BSE	113.00
MATHEW EASOW	25/1/2018	ESE	17.10
MATRA REALT	30/1/2018	BSE	0.50
MATRIMONY	31/1/2018	NSE	934.95
MAVI IND	15/01/2018	BSE	8.92
MAWANASUGAR	31/1/2018	NSE	71.70
MAXHEIGHTS	31/1/2018	BSE	54.00
MAXIMAA SYST	31/1/2018	BSE	8.90
MAXIMUS	30/1/2018	BSE	40.00
MAXINDIA	31/1/2018	NSE	115.20
MAXVIL	31/1/2018	NSE	83.35
MAYUR LEATHR	31/1/2018	BSE	21.95
MAYURUNIQ.	31/1/2018	NSE	504.95
MAZDA LTD	31/1/2018	BSE	458.00
MBAPL	31/1/2018	NSE	50.00
MBECL	31/1/2018	NSE	61.85
MBLINFRA	31/1/2018	NSE	24.90
MCD HOLDING	31/1/2018	BSE	45.45
MCDOWELL-N	31/1/2018	NSE	3,309.70
MCL	31/01/2018	NSE	175.50
MCLEOD RUSSE	31/1/2018	BSE	176.00
MCNALLYB	31/1/2018	BSE	61.45
MCX	31/1/2018	NSE	788.00
MEDI CAPS	31/1/2018	BSE	30.70
MEDIA MATRIX	31/1/2018	BSE	6.20
MEDICAMEN BI	31/1/2018	BSE	714.70
MEERA	31/1/2018	BSE	336.05
MEFCOM AGRO	31/1/2018	BSE	4.74
MEFCOM CAPIT	31/1/2018	BSE	23.40
MEGA CORPN.	31/1/2018	BSE	1.23
MEGASOFT LTD	31/1/2018	BSE	14.79
MEGHMANI	31/1/2018	BSE	108.50
MEGLON	29/1/2018	BSE	14.21
MEGRISOFT	29/01/2018	BSE	15.90
MEHAI	23/1/2018	BSE	80.00
MEHTA HOUSIN	31/1/2018	BSE	9.11
MEHTA I. FIN	25/1/2018	BSE	13.92
MEHTA SECUR.	23/1/2018	BSE	8.23
MEL	31/1/2018	BSE	12.95
MELSTAR	31/1/2018	NSE	4.25
MENON BEAR.	31/1/2018	BSE/ NSE	117.00
MENON PISTON	31/1/2018	BSE	32.45
MEP	31/1/2018	NSE	91.95
MERCANTILE	29/1/2018	BSE	12.85
MERCATOR	31/1/2018	NSE	40.95
MERCK LTD	31/1/2018	BSE	1,500.00
MERCURYLAB	31/1/2018	BSE	489.00
MESCON	31/1/2018	BSE	51.15
METAL COATIN	31/1/2018	BSE	40.95
METALFORGE	31/1/2018	BSE	33.95
METKORE	31/1/2018	NSE	3.60
METROGLOBL	31/1/2018	BSE	94.25
MEYAR APPAREL	15/1/2018	BSE	3.30
MFL INDIA	31/1/2018	BSE	0.23
MFSL	31/1/2018	NSE	538.85
MGL	31/1/2018	BSE	1,030.00
MHEL	30/01/2018	BSE	22.50
MHRIL	31/1/2018	NSE	354.00
MIC	31/1/2018	NSE	9.05
MID EAST POR	19/1/2018	BSE	1.71
MID INDIA IN	3/1/2018	BSE	0.61
MID-DAY MULT	31/1/2018	BSE	17.65
MIENT	31/1/2018	BSE	46.00
MILE GLOBAL	25/1/2018	BSE	12.42
MILKFOOD	31/1/2018	BSE	373.90
MILLENNIUM	29/01/2018	BSE	0.79
MILTON	31/1/2018	NSE	25.00
MINAXI TEXT.	31/1/2018	BSE	1.52
MINDACORP	31/1/2018	NSE	205.00
MINDAIND	31/1/2018	NSE	1,249.45
MINDTECK	31/1/2018	NSE	78.00
MINDTECK (I)	31/1/2018	BSE	77.90
MINDTREE	31/1/2018	NSE	779.15
MINERAL&METL	31/1/2018	BSE	61.90
MINFY	15/1/2018	BSE	3.99
MINI DIAMOND	31/1/2018	BSE	10.38
MIPCO SEAM	15/1/2018	BSE	10.31
MIRC ELECT	31/1/2018	BSE	54.05
MIRZA INTER	31/1/2018	BSE	137.50
MISHKA	31/1/2018	BSE	25.00
MITCON	22/01/2018	NSE	76.00
MITSHI	30/1/2018	BSE	11.02
MITSU	25/1/2018	BSE	171.10
MJCO	31/1/2018	BSE	569.65
MKEL	31/1/2018	BSE	2.50
MKEXIM	31/1/2018	BSE	10.00
MKPL	31/1/2018	NSE	95.00
MMFL	31/1/2018	NSE	1,110.00
MMTC	31/1/2018	NSE	61.95
MNIL	22/01/2018	BSE	41.20
MNKALCOLTD	31/1/2018	BSE	13.67
MNKCMILTD	31/1/2018	BSE	19.70
MOBILE TELE	1/1/2018	BSE	2.71
MODELLA WOOL	30/01/2018	BSE	4.62
MODERN DAIRI	31/1/2018	BSE	10.24
MODERN INDIA	31/1/2018	BSE	49.20
MODERN SHARES	30/1/2018	BSE	19.95
MODERN STEEL	31/1/2018	BSE	18.50
MODEX INT	31/1/2018	BSE	42.15
MODI RUBBER	31/1/2018	BSE	110.00
MODINATURAL	31/1/2018	BSE	134.90
MODIPON	31/1/2018	BSE	35.00
MODISON MET.	31/1/2018	BSE	78.00
MOHIT INDUS.	31/1/2018	BSE	40.10
MOHIT PAPER	31/1/2018	BSE	14.96
MOHITE	31/1/2018	BSE	16.45
MOHOTAIND	31/1/2018	NSE	404.70
MOIL	31/1/2018	NSE	246.05
MOKSH	31/1/2018	NSE	44.25
MOLDTECH	31/1/2018	NSE	72.40
MOLD-TEK TEC	31/1/2018	BSE	70.25
MOLDTKPAC	31/1/2018	NSE	359.75
MONARCH	31/1/2018	BSE	85.00
MONNET IND.	31/1/2018	BSE	9.35
MONNETISPA	31/1/2018	NSE/ bse	29.85
MONNETPRO	31/1/2018	BSE	15.50
MONOTYPE IND	31/1/2018	BSE	3.85
MONSANTO	31/1/2018	NSE	2,594.35
MONTECARLO	31/1/2018	BSE	610.00
MOONGIPA CAP	23/1/2018	BSE	10.00
MOONGIPASEC	4/1/2018	BSE	15.25
MORARJETEX	31/1/2018	BSE	56.50
MORARKA FIN	30/1/2018	BSE	35.10
MOREPEN LAB.	31/1/2018	BSE/ nse	36.20
MORGAN CRU	31/1/2018	BSE	1,010.00
MORGAN VENT	18/1/2018	BSE	12.90
MOSCHIP SEMI	31/1/2018	BSE	38.50
MOSER BEAR	31/1/2018	BSE	5.05
MOTHERSUMI	31/1/2018	NSE	367.55
MOTILALOFS	31/1/2018	BSE	1,295.00
MOTOGENFIN	31/1/2018	NSE	39.35
MOUNTT SHIV.	1/1/2018	BSE	5.00
MPHASIS	31/1/2018	NSE	912.00
MPIL CORP L	31/1/2018	BSE	212.65
MPL	31/1/2018	BSE	20.80
MPSLTD	31/1/2018	NSE	593.80
MPTODAY	31/1/2018	NSE	145.00
MRCEXIM	31/1/2018	BSE	7.30
MRF LTD.	31/1/2018	BSE	70,610.80
MRO-TEK	31/1/2018	NSE	30.00
MRPL	31/1/2018	NSE	130.00
MRSS	31/1/2018	BSE	300.00
MSL	31/1/2018	BSE	120.00
MSP STEEL	31/1/2018	BSE	25.60
MSPL	31/1/2018	NSE	26.00
MSR INDIA	31/1/2018	BSE	39.55
MTEDUCARE	31/1/2018	NSE	57.00
MTNL	31/1/2018	NSE	25.85
MUDUNURU	22/1/2018	BSE	16.15
MUKAND LTD.	31/1/2018	BSE	90.00
MUKANDENGG.	31/1/2018	NSE	51.65
MUKESH BABU	31/1/2018	BSE	92.85
MUKTA	31/1/2018	BSE	40.10
MUKTAARTS	31/1/2018	NSE	89.30
MUL	31/1/2018	BSE	170.90
MULLER & PHI	29/1/2018	BSE	77.00
MULTIBASE I	31/1/2018	BSE	668.95
MUNJAL SHOWA	31/1/2018	BSE	278.50
MUNJALAU	31/1/2018	NSE	86.00
MUNOTH FIN.	17/01/2018	BSE	8.03
MUNOTH INVES	22/1/2018	BSE	1.90
MURD.CERAM	31/1/2018	NSE	48.10
MUTHOOT FIN	31/1/2018	BSE	422.55
MUTHOOTCAP	31/1/2018	NSE	759.90
MVL	31/1/2018	NSE	0.55
MYS PETRO	31/1/2018	BSE	145.00
MYSTICELE	22/1/2018	BSE	1.90
N K INDUST.	31/1/2018	BSE	52.20
N.G.IND.LTD.	31/1/2018	BSE	83.55
N.R.AGARWAL	31/1/2018	BSE	499.90
NACLIND	31/1/2018	NSE	55.95
NAGAR.AGRITE	31/1/2018	BSE	8.80
NAGARFERT	31/1/2018	NSE	23.40
NAGAROIL	31/1/2018	NSE	4.35
NAGPUR POWER	31/1/2018	BSE	46.35
NAGREEKAEXP	31/1/2018	NSE	39.70
NAGREKA CAP	31/1/2018	BSE	43.50
NAHAR CAP	31/1/2018	BSE	176.95
NAHARINDUST	31/1/2018	NSE	104.65
NAHARPOLY	31/1/2018	NSE	77.95
NAHARSPG.	31/1/2018	NSE	119.95
NAKODA	31/1/2018	NSE	0.50
NALIN LEASE	31/1/2018	BSE	25.40
NALWA SONS	31/1/2018	BSE	1,329.00
NAM SEC	31/1/2018	BSE	30.20
NANDANI	31/1/2018	NSE	103.20
NAPL	31/1/2018	BSE	97.50
NARAYANI	31/1/2018	BSE	53.00
NARBADA	31/1/2018	BSE	20.05
NARENDRA PRO	29/1/2018	BSE	11.00
NARMADA GEL	31/1/2018	BSE	161.35
NAT PLASTIC	31/1/2018	BSE	66.40
NAT PLASTIC	31/1/2018	BSE	42.40
NAT STL AGRO	31/1/2018	BSE	42.40
NAT.ALUM	31/1/2018	BSE	77.60
NAT.PEROXIDE	31/1/2018	BSE	2,144.00
NATCO PHARM	31/1/2018	BSE	963.00
NATECO	31/1/2018	BSE	89.40
NATFIT	31/1/2018	BSE	235.95
NATH PULP	31/1/2018	BSE	46.90
NATHBIOGEN	31/1/2018	NSE	538.50
NATI. OXYGEN	31/1/2018	BSE	45.00
NATIONAL FER	31/1/2018	BSE	73.65
NATIONAL STD	23/01/2018	BSE	21.90
NATIONALUM	31/1/2018	NSE	77.75
NATNLSTEEL	31/1/2018	NSE	43.00
NATRAJ PROTE	31/1/2018	BSE	39.30
NATURA HUEC	30/1/2018	BSE	4.37
NATURAL CAPS	31/1/2018	BSE	142.80
NAUKRI	31/1/2018	NSE	1,395.00
NAV BHAR VEN	31/1/2018	BSE	161.85
NAVIGANT	10/1/2018	BSE	15.40
NAVINFLUORI	31/1/2018	NSE	820.00
NAVKAR BUILD	31/1/2018	BSE	18.70
NAVKARCORP	31/1/2018	NSE	185.50
NAVKETAN	31/1/2018	BSE	0.85
NAVNETEDUL	31/1/2018	NSE	148.00
NAYSAA	18/1/2018	BSE	34.80
NB FOOT WEAR	9/1/2018	BSE	6.30
NBCC	31/1/2018	NSE	229.60
NBIFIN	31/1/2018	NSE	1,681.00
NBVENTURES	31/1/2018	NSE	162.40
NCC	31/1/2018	NSE	126.85
NCC FINANCE	31/1/2018	BSE	1.21
NCL RESEARCH	31/1/2018	BSE	1.70
NCLIND	31/1/2018	NSE	276.75
NDA SECURIT.	18/1/2018	BSE	7.22
NDGL	31/1/2018	NSE	1,649.25
NDL	31/1/2018	BSE	148.30
NDTV	31/1/2018	BSE	45.80
NECC LTD	31/1/2018	BSE	29.50
NECLIFE	31/1/2018	NSE	33.55
NEELAMALAI	30/1/2018	BSE	1,550.00
NEELKANTHRO	16/1/2018	BSE	11.55
NEERAJ	24/1/2018	BSE	16.10
NEGOTIUM	22/1/2018	BSE	9.50
NEHA INTER.	31/1/2018	BSE	8.19
NEIL	10/1/2018	BSE	20.00
NEL	31/1/2018	BSE	9.50
NELCAST	31/1/2018	BSE	88.20
NELCO	31/1/2018	NSE	124.45
NEOCORP INTE	31/1/2018	BSE	3.38
NEOGEM INDIA	30/01/2018	BSE	5.42
NEOINFRA	30/1/2018	BSE	38.30
NESCO	31/1/2018	NSE	617.50
NESTLEIND	31/1/2018	NSE	7,514.00
NET4IND	15/01/2018	NSE	1.00
NETTLINX LTD	31/1/2018	BSE	92.50
NETVISTA INF	31/1/2018	BSE	2.87
NETWORK LTD.	31/1/2018	BSE	4.55
NETWORK18	31/1/2018	NSE	57.20
NEULAND LAB.	31/1/2018	BSE	844.40
NEWGEN	31/1/2018	BSE	258.15
NEWLIGHT	31/1/2018	BSE	23.20
NEXTMEDIA	31/1/2018	NSE	17.60
NFIL	31/1/2018	BSE	14.59
NFL	31/1/2018	NSE	73.90
NGL FINE CHM	31/1/2018	BSE	445.00
NH	31/1/2018	BSE	289.20
NHCFOODS	31/1/2018	BSE	15.10
NHPC	31/1/2018	NSE	30.00
NIACL	31/1/2018	NSE	639.00
NIBL	31/1/2018	NSE	29.00
NICCO PARKS	31/1/2018	BSE	42.00
NICCO UCO AL	1/1/2018	BSE	0.37
NIDHI GRANIT	25/1/2018	BSE	17.30
NIDL	30/1/2018	BSE	49.55
NIHAR INFO	31/1/2018	BSE	14.50
NIIT LTD.	31/1/2018	BSE	107.00
NIITTECH	31/1/2018	NSE	868.00
NIKHIL ADHSV	31/1/2018	BSE	226.50
NILA INFRA.	31/1/2018	BSE	23.25
NILACHAL REF	31/1/2018	BSE	33.10
NILE LTD.	31/1/2018	BSE	930.90
NILKAMAL L	31/1/2018	BSE	1,851.90
NIMBUS FOOD	1/1/2018	BSE	0.40
NIMBUS IND.	30/1/2018	BSE	4.50
NINSYS	31/1/2018	BSE	19.50
NIPPOBATRY	31/1/2018	BSE	883.55
NIRAJ CEMENT	31/1/2018	BSE	31.70
NIRAV COMMER	19/1/2018	BSE	4.50
NIRLON	31/1/2018	BSE	215.95
NITCO TILES	31/1/2018	BSE/ nse	134.00
NITESH EST	31/1/2018	BSE	16.10
NITINCAST	31/1/2018	BSE	180.00
NITINFIRE	31/1/2018	NSE	6.40
NITINSPINNER	31/1/2018	BSE	122.60
NITIRAJ	31/1/2018	NSE	77.00
NITTA GELA	31/1/2018	BSE	239.80
NIYOGIN	31/1/2018	BSE	90.05
NLCINDIA	31/1/2018	BSE	106.00
NMDC	31/1/2018	NSE	144.60
NNTL	22/1/2018	BSE	27.75
NOBLE EXPLO.	15/1/2018	BSE	5.04
NOBPOL	31/1/2018	BSE	0.45
NOCIL	31/1/2018	NSE	212.00
NOIDATOLL	31/1/2018	NSE	14.80
NORBTEAEXP	31/1/2018	NSE	7.45
NORL	31/1/2018	BSE	4.40
NORTHLINK	22/1/2018	BSE	25.00
NOUVEAU	25/01/2018	BSE	14.37
NOVA IRON&ST	31/1/2018	BSE	8.80
NOVAGOL PETR	1/1/2018	BSE	1.10
NOVAPUBLIC	25/1/2018	BSE	29.45
NOVARTIS	31/1/2018	BSE	649.95
NPR FINANCE	31/1/2018	BSE	40.00
NR INTERNA	25/1/2018	BSE	5.76
NRAIL	31/1/2018	NSE	502.95
NRB BEARINGS	31/1/2018	BSE	166.20
NRB IND BEA	31/1/2018	BSE	29.15
NSIL	31/1/2018	NSE	1,348.00
NTC INDUST	31/1/2018	BSE	49.70
NTL	31/1/2018	BSE	4.55
NTPC	31/1/2018	NSE	170.95
NTWK MED INV	31/1/2018	BSE	57.15
NUCLEUS	31/1/2018	NSE	456.90
NUTECH GLOBA	31/1/2018	BSE	10.00
NUTEK	31/1/2018	NSE	1.30
NUTRA	31/1/2018	BSE	37.90
NUTRICIRCLE	9/1/2018	BSE	73.00
NYSSACORP	30/1/2018	BSE	1.43
OASIS	31/1/2018	BSE	81.00
OASIS SECUR.	31/1/2018	BSE	35.85
OBEROI REAL	31/1/2018	BSE	547.95
OBI LTD	31/1/2018	BSE	112.25
OCCL	31/1/2018	NSE	1,256.65
OCEAN AGRO	31/1/2018	BSE	21.65
OCEANIC	31/1/2018	BSE	145.40
OCL INDIA L	31/1/2018	BSE	1,393.55
OCL IRON&ST	31/1/2018	BSE	4.41
OCTAL	22/01/2018	BSE	12.40
OCTAVE	31/1/2018	BSE	1.83
OCTAWARE	8/1/2018	BSE	92.05
ODYSSEY CORP	31/1/2018	BSE	2.54
ODYSSEY TECH	31/1/2018	BSE	47.90
OFSS	31/1/2018	NSE	4,200.00
OFSTECH	30/1/2018	BSE	19.00
OIL	31/1/2018	NSE	364.95
OIL COUNTRY	31/1/2018	BSE	52.55
OIL INDIA	31/1/2018	BSE	364.95
OISL	31/1/2018	NSE	4.35
OIVL	29/1/2018	BSE	18.35
OK PLAY (I)	31/1/2018	BSE	122.80
OLYMPIA IND.	31/1/2018	BSE	208.70
OLYMPIC	31/1/2018	BSE	10.10
OLYMPIC OIL	31/1/2018	BSE	172.95
OM MET INFRA	31/1/2018	BSE	68.90
OMANSH	31/1/2018	BSE	2.03
OMAXAUTOS.	31/1/2018	NSE	198.40
OMAXE LTD	31/1/2018	BSE	230.40
OMEGA AGSEED	19/1/2018	BSE	5.00
OMFURN	30/01/2018	NSE	23.00
OMKAR OVERSEA	19/1/2018	BSE	1.61
OMKAR SPC	31/1/2018	BSE	74.90
OMKARCHEM	31/1/2018	NSE	74.50
OMMETALS	31/1/2018	NSE	68.90
OMNI AX’S SO	30/1/2018	BSE	1.71
OMNITEXIND	30/1/2018	BSE	17.85
ONELIFECAP	31/1/2018	NSE	28.00
ONEPOINT	31/1/2018	NSE	93.45
ONGC	31/1/2018	NSE	204.60
ONMOBILE	31/1/2018	NSE/ bse	56.30
ONWARD TECHN	31/1/2018	BSE	109.80
OONE	31/1/2018	BSE	2.11
OPAL	18/01/2018	NSE	110.00
OPCHAINS	31/1/2018	BSE	27.00
OPTIEMUS	31/1/2018	BSE	272.00
OPTIFIN	31/1/2018	BSE	24.35
OPTO CIRCUIT	31/1/2018	BSE	11.20
ORACLE FIN	31/1/2018	BSE	4,220.00
ORBIT EXPORT	31/1/2018	BSE	160.00
ORBITCORP	29/01/2018	BSE	2.00
ORCHIDPHAR	31/1/2018	BSE	18.20
ORGANIC COAT	31/1/2018	BSE	15.70
ORICONENT	31/1/2018	NSE	64.45
ORIENT BEVER	31/1/2018	BSE	111.15
ORIENT PRESS	31/1/2018	BSE	209.55
ORIENT TRADE	31/1/2018	BSE	4.28
ORIENT.CARB.	31/1/2018	BSE	1,274.00
ORIENTABRAS	31/1/2018	NSE	49.50
ORIENTAL	31/1/2018	BSE	16.80
ORIENTAL VEN	31/1/2018	BSE	510.00
ORIENTBANK	31/1/2018	BSE	116.90
ORIENTBELL	31/1/2018	NSE	348.40
ORIENTCEM	31/1/2018	NSE	152.30
ORIENTHOT	31/1/2018	NSE	57.80
ORIENTLTD	31/1/2018	NSE	209.80
ORIENTPAPER	31/1/2018	NSE	48.95
ORIENTREF	31/1/2018	NSE	172.00
ORISSA MINE	31/1/2018	BSE	1,877.00
OROSMITHS	18/01/2018	BSE	7.13
ORTEL	31/1/2018	BSE	34.00
ORTINLABSS	31/1/2018	NSE	21.85
OSCAR GLOBAL	29/1/2018	BSE	3.05
OSCAR INV.	31/1/2018	BSE	212.00
OSWAL AGRO.	31/1/2018	BSE	15.45
OSWAL YARNS	25/1/2018	BSE	6.42
OTCO INTERN.	31/1/2018	BSE	49.60
OVERSEAS SYN	31/1/2018	BSE	8.20
OVOBEL FOODS	30/1/2018	BSE	18.55
OXFORD INDUS	1/1/2018	BSE	0.78
OYEEEE MEDIA	29/1/2018	BSE	22.32
OZONEWORLD	31/1/2018	BSE	29.25
P. G. IND.	29/1/2018	BSE	28.75
P. H. CAPITAL	29/1/2018	BSE	26.56
P. POLYSAC	24/01/2018	BSE	74.00
P.G.FOILS	31/1/2018	BSE	206.00
PACIFIC IND.	31/1/2018	BSE	152.80
PACT	31/1/2018	BSE	3.90
PADMAIND	31/1/2018	BSE	76.80
PADMALAYA TE	31/1/2018	BSE	5.70
PAEL	30/01/2018	NSE	8.00
PAGE INDUSTR	31/1/2018	BSE	21,900.00
PAISALO	31/1/2018	NSE	297.90
PAISALO	31/1/2018	NSE	297.90
PALASHSEC	31/1/2018	BSE/ NSE	76.00
PALRED	31/1/2018	BSE	106.00
PALSOFT INFO	25/1/2018	BSE	11.00
PAN ELECTR.	1/1/2018	BSE	5.50
PANA ENERG	31/1/2018	BSE	334.50
PANACEA BIOT	31/1/2018	BSE/ NSE	317.00
PANACHE INNOV	31/1/2018	BSE	44.00
PANAFIC	31/1/2018	BSE	0.59
PANAMA PETRO	31/1/2018	BSE	223.95
PANASON CAR	31/1/2018	BSE	710.00
PANCH.STEEL	31/1/2018	BSE	58.85
PANCHSHEEL O	31/1/2018	BSE	98.85
PANKAJ PIYUS	30/1/2018	BSE	55.20
PANKAJ POLY	31/1/2018	BSE	50.00
PANKAJ POLY.	31/1/2018	BSE	17.85
PANORAMUNI	31/1/2018	NSE	11.40
PANSARI	30/01/2018	NSE	23.00
PANYAM CEMEN	31/1/2018	BSE	57.50
PAPERPROD	31/1/2018	NSE	327.40
PARA. COSMET	31/1/2018	BSE	35.80
PARAB DRUGS	31/1/2018	BSE	8.69
PARACABLES	31/1/2018	NSE	13.20
PARAGMILK	31/1/2018	NSE	289.20
PARAGON FIN.	31/1/2018	BSE	28.50
PARAMOUNT CO	31/1/2018	BSE	13.30
PARENT.DRUGS	31/1/2018	BSE	21.60
PARKER AGRO.	16/1/2018	BSE	12.20
PARLE SOFTWR	31/1/2018	BSE	11.00
PARNAMI	24/1/2018	BSE	10.85
PARNAXLAB	31/1/2018	BSE	58.90
PARSHARTI IN	31/1/2018	BSE	5.70
PARSHWANA	31/1/2018	BSE	17.95
PARSVNATH	31/1/2018	NSE	24.60
PAS.ACRYLON	31/1/2018	BSE	26.65
PASARI SPIN	23/1/2018	BSE	2.62
PASHUPATI	31/1/2018	NSE	75.00
PASUPATI FIN	11/1/2018	BSE	4.25
PASUPATI SPG	31/1/2018	BSE	26.05
PATEL AIRTEM	31/1/2018	BSE	187.55
PATELENG	31/1/2018	NSE/ BSE	77.40
PATIDAR	31/1/2018	BSE	9.50
PATINTLOG	31/1/2018	NSE	80.35
PATSPIN INDI	31/1/2018	BSE	24.95
PAUSHAK LTD	31/1/2018	BSE	1,410.00
PAWANSUT	31/1/2018	BSE	4.97
PBAINFRA	31/1/2018	NSE	19.40
PBM POLYTEX	31/1/2018	BSE	94.00
PC JEWELLER	31/1/2018	BSE	519.90
PCS TECH	31/1/2018	BSE	31.40
PDMJEPAPER	31/1/2018	BSE	28.10
PDPL	31/1/2018	NSE	21.55
PDSMFL	31/1/2018	NSE	330.15
PDUMJEIND	31/1/2018	NSE	14.70
PEARL POLYME	31/1/2018	BSE	36.65
PECOS	19/01/2018	BSE	72.00
PEE CEE COSM	31/1/2018	BSE	145.00
PEETI SECURT	31/1/2018	BSE	7.59
PEL	31/1/2018	NSE	2,785.90
PENIND	31/1/2018	NSE	62.35
PENINLAND	31/1/2018	BSE	34.90
PENNAR ALUM.	1/1/2018	BSE	0.20
PENNAR STEEL	31/1/2018	BSE	62.35
PENPEBS	31/1/2018	NSE	101.95
PENTAMED. G	1/1/2018	BSE	0.63
PENTOKEY ORG	31/1/2018	BSE	24.00
PERFECT	31/01/2018	NSE	1.83
PERFECTPAC	31/1/2018	BSE	340.90
PERM MAGNETS	31/1/2018	BSE	72.75
PERSISTENT	31/1/2018	BSE	800.00
PETRON ENGG.	31/1/2018	BSE	134.00
PETRONET LNG	31/1/2018	BSE	260.00
PFC	31/1/2018	NSE	118.50
PFIZER	31/1/2018	NSE	2,349.00
PFL INFOTECH	31/1/2018	BSE	11.45
PFOCUS	31/1/2018	NSE	111.00
PFS	31/1/2018	NSE	35.40
PG ELECTRO	31/1/2018	BSE	408.95
PGHH	31/1/2018	NSE	9,364.75
PGIL	31/1/2018	BSE	129.10
PGL	31/1/2018	BSE	19.29
PHARMAIDS PH	19/1/2018	BSE	2.71
PHARMASIA	31/1/2018	BSE	34.35
PHIL.CARBON	31/1/2018	NSE	1,295.00
PHOENIX INT.	31/1/2018	BSE	16.63
PHOENIX TN	30/1/2018	BSE	14.49
PHOENIXLTD	31/1/2018	NSE	665.00
PHOTON CAP	31/1/2018	BSE	44.10
PHOTOQUIP(I)	31/1/2018	BSE	23.10
PHYTOCHEM I.	31/1/2018	BSE	75.00
PICCADILY AG	31/1/2018	BSE	16.00
PICCADILY SU	31/1/2018	BSE	7.90
PICTURHOUSE	31/1/2018	BSE	7.35
PIDILITE	31/1/2018	BSE	899.00
PIIND	31/1/2018	NSE	914.80
PILANIINVS	31/1/2018	NSE	3,042.00
PILITA	31/1/2018	NSE/ BSE	16.00
PINCON	31/1/2018	NSE	36.05
PINCONLIFE	31/1/2018	BSE	13.85
PION INVEST	31/1/2018	BSE	49.75
PIONDIST	31/1/2018	NSE	201.65
PIONEER EMB	31/1/2018	BSE	41.45
PIRPHYTO	29/01/2018	BSE	47.45
PITHAMP. POLY	22/01/2018	BSE	13.55
PITTILAMIN.	31/1/2018	NSE	87.50
PIX TRANS	31/1/2018	BSE	194.00
PJL	17/1/2018	BSE	89.40
PKTEA	31/1/2018	NSE	599.00
PLASTIBLEND	31/1/2018	BSE	251.70
PM TELELINN	30/1/2018	BSE	2.43
PMCFIN	31/1/2018	BSE	0.65
PML	31/1/2018	BSE	4,559.00
PNB GILTS	31/1/2018	BSE	43.75
PNBHOUSING	31/1/2018	BSE	1,304.85
PNC	31/1/2018	NSE	23.35
PNCINFRA	31/1/2018	NSE	188.00
POCHIRAJU	31/1/2018	NSE	6.50
PODDAR	31/1/2018	BSE	1,188.90
PODDAR PIGM.	31/1/2018	BSE	306.10
PODDARHOUS	31/1/2018	NSE	1,176.95
PODDARMENT	31/1/2018	NSE	307.00
POEL	31/1/2018	BSE	78.50
POKARNA LTD	31/1/2018	BSE	224.80
POLARIS	31/1/2018	BSE	425.00
POLO HOTELS	31/1/2018	BSE	8.77
POLSON LTD.	31/1/2018	BSE	21,097.10
POLY MEDICUR	31/1/2018	BSE	254.00
POLYCHEM	31/1/2018	BSE	395.20
POLYCON INT.	29/1/2018	BSE	14.40
POLYGENTA TE	23/1/2018	BSE	12.80
POLYLINK POL	31/1/2018	BSE	28.40
POLYMECH.MCH	31/1/2018	BSE	34.10
POLYMED	31/1/2018	NSE	255.00
POLYPLEX	31/1/2018	NSE	518.00
POLYSPIN	31/1/2018	BSE	113.00
POLYTEX(P)	30/1/2018	BSE	4.61
PONDY OXIDES	31/1/2018	BSE	643.00
PONNI SUG(ER	31/1/2018	BSE	179.90
PONNIERODE	31/1/2018	NSE	181.05
POOJA	31/1/2018	BSE	61.00
POOJA ENT	29/1/2018	BSE	35.25
POONA DAL	31/1/2018	BSE	70.60
POPULAR EST	25/1/2018	BSE	12.05
PORWAL AUTO	31/1/2018	BSE	53.80
POWER FINAN	31/1/2018	BSE	118.50
POWERGRID	31/1/2018	NSE	195.30
POWERGYM	30/1/2018	BSE	11.02
POWERMECH	31/1/2018	NSE	830.80
PPAP	31/1/2018	NSE	590.00
PQIF	31/1/2018	BSE	116.00
PRABHAT	31/1/2018	BSE	221.70
PRADEEP MET.	31/1/2018	BSE	99.00
PRADIPOVERS	31/1/2018	BSE	3.00
PRAG BOSIMI	31/1/2018	BSE	3.81
PRAJAY ENGS.	31/1/2018	BSE	15.45
PRAJIND	31/1/2018	NSE/ BSE	107.95
PRAKASH	31/1/2018	NSE	218.90
PRAKASH CON	31/1/2018	BSE	7.60
PRAKASH IND.	31/1/2018	BSE	219.00
PRAKASHSTL	1/1/2018	NSE	0.25
PRANAV.SPIN	31/1/2018	BSE	19.95
PRATIBHA	31/1/2018	NSE	9.00
PRATIK PANEL	12/1/2018	BSE	2.21
PRATIKSHA CH	31/1/2018	BSE	8.75
PRAXIS	31/1/2018	NSE	315.00
PRECAM	31/1/2018	BSE	119.45
PRECI CONTNR	31/1/2018	BSE	0.34
PRECISION EL	31/1/2018	BSE	31.80
PRECISION WR	31/1/2018	BSE	264.00
PRECOT	31/1/2018	NSE	83.70
PRECWIRE	31/1/2018	NSE	266.50
PREM PIPES	17/1/2018	BSE	3.20
PREMCO GLOB.	31/1/2018	BSE	424.50
PREMEXPLN	31/1/2018	NSE	440.90
PREMIER	31/1/2018	NSE	35.50
PREMIER EXPL	31/1/2018	BSE	447.75
PREMIER SYN	29/1/2018	BSE	115.00
PREMIERPOLY	31/1/2018	NSE	39.95
PRERNA INFR	31/1/2018	BSE	24.45
PRESSMN	31/1/2018	BSE	68.60
PRESTIGE	31/1/2018	BSE	325.60
PRICOLLTD	31/1/2018	NSE	111.90
PRIMA AGRO L	30/1/2018	BSE	33.80
PRIMA IND.	30/1/2018	BSE	17.10
PRIMA PLASTI	31/1/2018	BSE	222.00
PRIME	31/1/2018	BSE	196.00
PRIME FOCUS	31/1/2018	BSE	110.80
PRIME INDS.	30/1/2018	BSE	1.16
PRIME PROP	31/1/2018	BSE	41.40
PRIME SECUR.	31/1/2018	BSE	50.75
PRIME URBAN	31/1/2018	BSE	21.75
PRIMECAPM	31/1/2018	BSE	5.25
PRISM MEDI	31/1/2018	BSE	39.40
PRISMCEMENT	31/1/2018	NSE	142.70
PRITHVIEXCH	31/1/2018	BSE	82.00
PRITIKAUTO	31/1/2018	BSE	132.00
PRITISHN COM	31/1/2018	BSE	23.20
PRIYA	30/1/2018	BSE	44.95
PRO FIN CAP.	31/1/2018	BSE	229.40
PROAIMENT	24/1/2018	BSE	0.88
PROCAL ELECT	24/1/2018	BSE	0.69
PROCTER &GAM	31/1/2018	BSE	9,295.00
PROGRESIVE E	25/01/2018	BSE	10.95
PROLIFE	17/01/2018	NSE	33.25
PROMACT PLAS	30/1/2018	BSE	4.98
PROVESTSER	31/1/2018	BSE	21.00
PROVOGE	31/1/2018	NSE	6.60
PROZONINTU	31/1/2018	NSE	61.60
PSITINFRA	29/1/2018	BSE	57.65
PSL	31/1/2018	NSE	4.60
PSPPROJECT	31/1/2018	NSE	535.00
PTC	31/1/2018	NSE	107.40
PTC INDIA	31/1/2018	BSE	107.40
PTCFIN SER	31/1/2018	BSE	35.45
PTCIL	31/1/2018	BSE	555.55
PTIL	31/1/2018	BSE	281.00
PTL	31/1/2018	NSE/ BSE	56.50
PUDMJEE IND	31/1/2018	BSE	14.66
PUDUMJEE	31/1/2018	BSE	28.10
PULZ	31/1/2018	NSE	48.55
PUN.ALKALI	31/1/2018	BSE	23.25
PUN.CHEM	31/1/2018	BSE	437.00
PUN.COMMUNI.	31/1/2018	BSE	40.50
PUNJ LLOYD	31/1/2018	BSE	23.70
PUNJAB NATIO	31/1/2018	NSE	175.20
PUNJABCHEM	31/1/2018	NSE	442.95
PUNJABNSIND	31/1/2018	BSE	45.80
PURAVANKARA	31/1/2018	BSE	152.95
PUROHITCON	22/1/2018	BSE	6.24
PURSHOTTAM	16/1/2018	BSE	40.95
PURVA	31/1/2018	NSE	153.10
PUSHPREALM	31/1/2018	NSE	82.75
PVP VENT LTD	31/1/2018	BSE	8.04
PVR	31/1/2018	NSE	1,479.45
PVVINFRA	31/1/2018	BSE	21.00
PWASML	31/1/2018	BSE	51.65
PYXIS FIN	19/1/2018	BSE	35.00
QFSL	31/1/2018	BSE	0.36
QUADRANT	31/1/2018	BSE	2.03
QUANT BUILD	30/1/2018	BSE	0.93
QUESS	31/1/2018	NSE	1,017.90
QUEST SOFTEC	22/1/2018	BSE	3.60
QUICKHEAL	31/1/2018	BSE	351.45
QUINTEGRA	31/01/2018	NSE	1.31
R R FINANCE.	31/1/2018	BSE	12.26
R.S.SOFTWARE	31/1/2018	BSE	71.05
RAAJMEDISAFE	16/1/2018	BSE	8.64
RAASI REFRAC	15/01/2018	BSE	4.40
RACLGEAR	31/1/2018	BSE	69.00
RADAAN	31/1/2018	NSE	2.85
RADHA MADHAV	31/1/2018	BSE	27.50
RADHE DEVLOP	31/1/2018	BSE	17.00
RADHEY	31/1/2018	BSE	14.56
RADHIKAJWE	30/1/2018	BSE	40.00
RADICO	31/1/2018	NSE	381.40
RADIOCITY	31/1/2018	NSE	382.55
RADIX IND	11/1/2018	BSE	66.75
RAFL	31/1/2018	BSE	37.95
RAGHUNATH IN	25/1/2018	BSE	4.04
RAGHUNATH TO	31/1/2018	BSE	6.27
RAGHUVIR SYN	11/1/2018	BSE	152.00
RAIN	31/1/2018	BSE	404.95
RAINBOW FOUN	31/1/2018	BSE	17.20
RAINBOW PAP.	31/1/2018	BSE	3.51
RAJ GLO WIR	31/1/2018	BSE	583.55
RAJ OIL	31/1/2018	BSE	2.53
RAJ PACKAGIN	31/1/2018	BSE	40.80
RAJ TELE	31/1/2018	BSE	59.65
RAJ. GASES LT	15/1/2018	BSE	5.20
RAJA BAHADUR	31/1/2018	BSE	1,700.00
RAJAPAMILLS	31/1/2018	BSE	1,280.00
RAJDARSHAN	31/1/2018	BSE	21.70
RAJESH EXPO.	31/1/2018	BSE	846.00
RAJINFRA	22/1/2018	BSE	6.54
RAJKAMAL SYN	31/1/2018	BSE	18.25
RAJKUMAR FRG	31/1/2018	BSE	59.30
RAJOO ENGIN.	31/1/2018	BSE	51.50
RAJPUTANA	23/1/2018	BSE	10.20
RAJRAYON	31/1/2018	NSE	0.60
RAJSREESUG	31/1/2018	BSE/ nse	48.95
RAJTV	31/1/2018	NSE	58.20
RAJVIR	31/1/2018	NSE	47.55
RALLIS	31/1/2018	NSE	252.60
RAM RAT.WIRE	31/1/2018	BSE	215.00
RAMA PAPER	31/1/2018	BSE	9.65
RAMA PETRO	30/1/2018	BSE	3.86
RAMA PHOSPH	31/1/2018	BSE	115.40
RAMA PULP	31/1/2018	BSE	55.90
RAMA VISION	31/1/2018	BSE	18.88
RAMANEWS	31/1/2018	NSE	29.35
RAMASIGNS	31/1/2018	BSE	18.15
RAMASTEEL	31/1/2018	BSE	277.00
RAMCOSYSTM	31/1/2018	BSE	510.40
RAMCOCEM	31/1/2018	BSE	773.75
RAMCOIND	31/1/2018	NSE	297.00
RAMGOPAL POL	31/1/2018	BSE	6.68
RAMINFO	31/1/2018	BSE	35.55
RAMKY	31/1/2018	NSE	223.90
RAMSARUP IND	31/1/2018	BSE	2.24
RANA SUGARS	31/1/2018	BSE/ nse	7.10
RANE BRAKE	31/1/2018	BSE	1,149.95
RANE ENGVL	31/1/2018	BSE	598.00
RANE MADRAS	31/1/2018	BSE	894.00
RANEENGINE	31/1/2018	NSE	593.95
RANEHOLDIN	31/1/2018	NSE	2,564.80
RAP MEDIA	31/1/2018	BSE	9.87
RAPICUT CARB	31/1/2018	BSE	76.95
RAPID INVES.	9/1/2018	BSE	30.85
RAS RESORTS	15/1/2018	BSE	41.60
RASANDIK ENG	31/1/2018	BSE	214.70
RASHTR.CHEM.	31/1/2018	BSE	98.70
RASI ELECTRO	31/1/2018	BSE	6.28
RASOI	30/1/2018	BSE	40,990.00
RASOYA PROTE	1/1/2018	BSE	0.16
RATHI BARS	31/1/2018	BSE	35.45
RATHI GRAPH.	31/1/2018	BSE	17.40
RATHI ST	31/1/2018	BSE	2.97
RATNABHUMI	31/1/2018	BSE	32.50
RATNAMANI AGRO	16/1/2018	BSE	1.01
RATNAMNI MET	31/1/2018	BSE	1,071.65
RAUNAQEPC	31/1/2018	BSE	165.05
RAVALGAON	29/1/2018	BSE	3,255.80
RAVELEELA GR	30/1/2018	BSE	23.25
RAVI KUMAR	31/1/2018	BSE	18.50
RAYMED LABS.	29/01/2018	BSE	2.33
RAYMOND	31/1/2018	NSE	1,084.55
RBLBANK	31/1/2018	BSE	506.35
RCCL	31/1/2018	BSE	56.95
RCF	31/1/2018	NSE	98.75
RCI IND	31/1/2018	BSE	221.90
RCL RETAIL	31/1/2018	BSE	15.05
RCOM	31/1/2018	NSE	31.05
RDB RASAYAN	31/1/2018	BSE	94.50
RDB REALTY	31/1/2018	BSE	59.00
REAL STRIPS	31/1/2018	BSE	8.27
REALNEWS	18/1/2018	BSE	25.45
RECLTD	31/1/2018	BSE	157.65
REDEX PROTEC	22/1/2018	BSE	7.35
REDINGTON	31/1/2018	NSE	185.70
REFEX	31/1/2018	NSE	20.10
REFNOL RESIN	30/1/2018	BSE	46.80
REGENCERAM	31/1/2018	NSE	7.00
REGENCY	31/1/2018	BSE	39.35
REGENCY TRUS	30/1/2018	BSE	3.15
REGENTRP	31/1/2018	BSE	5.67
REIL ELEC	29/01/2018	BSE	249.90
REKVINA LAB.	1/1/2018	BSE	5.23
REL COM LTD	31/1/2018	BSE	31.05
REL INDL INF	31/1/2018	BSE	570.00
REL INFRA	31/1/2018	BSE	512.80
REL.CAP.	31/1/2018	BSE	510.35
REL.CHEMOTX	31/1/2018	BSE	123.90
RELAXO FOOT.	31/1/2018	BSE	652.90
RELCAPITAL	31/1/2018	NSE	510.40
RELCONS	31/1/2018	NSE	52.61
RELDIVOPP	31/1/2018	NSE	30.17
RELHOME	31/1/2018	BSE	82.45
RELIAB VEN	29/1/2018	BSE	18.10
RELIABLE	31/1/2018	NSE	62.50
RELIANCE	31/1/2018	BSE	964.90
RELICAB	17/1/2018	BSE	39.50
RELIGARE	31/1/2018	NSE	47.15
RELSTRUCT	31/1/2018	BSE	35.00
REMI EDEL	31/1/2018	BSE	36.95
REMSONSIND	31/1/2018	NSE	88.00
REN JEWELERY	31/1/2018	BSE	325.00
RENUKA	31/1/2018	NSE	16.00
REPCO HOME	31/1/2018	BSE	638.25
REPRO	31/1/2018	NSE	750.00
RESONANCE	31/1/2018	BSE	37.95
RESPON IND	31/1/2018	BSE	39.45
RESPONS INF	18/01/2018	BSE	5.61
RESTILE CER.	31/1/2018	BSE	8.00
REVATHI	31/1/2018	NSE	698.95
REXNORD ELE.	31/1/2018	BSE	63.65
RFSL	5/1/2018	BSE	13.71
RHFL	31/1/2018	NSE	82.50
RIBA TEXTILS	31/1/2018	BSE	115.50
RICHA IND	31/1/2018	BSE	17.85
RICHIRICH	31/1/2018	BSE	1.90
RICO AUTO	31/1/2018	BSE/ NSE	89.50
RIDDHI CORP	23/1/2018	BSE	160.10
RIDHI SIDHI	31/1/2018	BSE	768.50
RIGA SUGAR	31/1/2018	BSE	13.78
RIIL	31/1/2018	NSE	572.00
RISA INTL	31/1/2018	BSE	1.27
RISHABH DIGH	31/1/2018	BSE	50.65
RISHI LASER	31/1/2018	BSE	37.75
RISHIROOP	31/1/2018	BSE	135.00
RISHITECH	31/1/2018	BSE	77.15
RIT PRO IND	31/1/2018	BSE	10.00
RITESH INTER	30/1/2018	BSE	4.25
RITHWIKFMS	31/1/2018	BSE	36.25
RJ BIOTECH	31/1/2018	BSE	20.65
RJL	31/1/2018	NSE	326.00
RKDL	31/1/2018	NSE	18.60
RKEC	31/1/2018	NSE	136.00
RKFORGE	31/1/2018	NSE	805.00
RLF	25/1/2018	BSE	1.91
RLFL	19/1/2018	BSE	0.35
RMC	31/1/2018	BSE	64.10
RMCHEM	31/1/2018	BSE	6.08
RMCL	31/1/2018	NSE	27.00
RMDRIP	31/1/2018	NSE	71.00
RMGALLOY	31/1/2018	BSE	11.65
RML	31/1/2018	NSE	895.90
RNAM	31/1/2018	NSE	290.00
RNAVAL	31/1/2018	NSE	48.75
RNB DENIMS	31/1/2018	BSE	57.00
RNBOWDENIM	31/1/2018	BSE	9.20
ROCKONENT	24/1/2018	BSE	1.55
RODIUM	31/1/2018	BSE	159.90
ROHITFERRO	1/1/2018	NSE ‘	4.65
ROHLTD	31/1/2018	NSE	219.40
ROLLT	31/1/2018	NSE	6.35
ROLTA	31/1/2018	NSE	70.60
ROOPA INDUS	31/1/2018	BSE	14.30
ROSELABS FIN	31/1/2018	BSE	22.15
ROSSELLIND	31/1/2018	NSE	114.90
ROTO PUMPS	31/1/2018	BSE	125.50
ROYAL CUSHIO	30/1/2018	BSE	4.76
ROYAL IND	31/1/2018	BSE	1.63
ROYALE MANOR	31/1/2018	BSE	13.48
ROYALORCH	31/1/2018	BSE	217.60
RPEL	30/1/2018	BSE	136.00
RPGLIFE	31/1/2018	NSE	508.70
RPOWER	31/1/2018	NSE/ BSE	47.70
RPPINFRA	31/1/2018	NSE	305.75
RSDFIN	30/1/2018	BSE	94.75
RSSOFTWARE	31/1/2018	NSE	70.90
RSTL	31/1/2018	BSE	64.00
RSWM	31/1/2018	NSE	364.00
RSYSTEMINT	31/1/2018	BSE	43.30
RTFL	23/01/2018	BSE	31.50
RTNINFRA	31/1/2018	NSE	6.50
RTNPOWER	31/1/2018	NSE	7.45
RTS POWER CO	31/1/2018	BSE	50.90
RUBFILA INT.	31/1/2018	BSE	78.30
RUBRA MEDICA	29/1/2018	BSE	5.98
RUBY	31/1/2018	BSE	14.50
RUBY MILLS	31/1/2018	BSE	392.80
RUCHI INFRA.	31/1/2018	BSE	5.29
RUCHI SOYA	31/1/2018	BSE	17.40
RUCHI STR AL	30/1/2018	BSE	2.03
RUCHIRA	31/1/2018	NSE	185.80
RUDRA	31/1/2018	BSE	216.60
RUNGTA IRRIG	31/1/2018	BSE	31.50
RUPA & CO	31/1/2018	BSE	454.80
RUSHIL	31/1/2018	NSE	1,004.25
RUTTONSHA IN	31/1/2018	BSE	52.10
S KUMARS. COM	17/1/2018	BSE	1.23
S. A. ENTERPR.	29/2/2018	BSE	7.40
S.I.PAPER	31/1/2018	BSE	148.50
S.R.INDUS.	31/1/2018	BSE	31.20
S.S.ORGANICS	31/1/2018	BSE	9.00
SAB	31/1/2018	BSE	70.00
SABEVENTS	31/1/2018	NSE	14.20
SABOO SODIUM	31/1/2018	BSE	20.45
SABTN	31/1/2018	NSE	24.30
SACHETA MET.	31/1/2018	BSE	54.50
SADBHAV	31/1/2018	NSE	412.50
SADBHIN	31/1/2018	NSE	146.30
SADHANA NITR	31/1/2018	BSE	189.30
SADHNA	22/01/2018	BSE	11.00
SAFAL SECURI	31/1/2018	BSE	1.14
SAFALHBS	31/1/2018	BSE	2.98
SAFARI IND.	31/1/2018	BSE	523.00
SAFFRON IND	31/1/2018	BSE	7.30
SAGAR	31/1/2018	BSE	41.50
SAGAR SOYA	17/01/2018	BSE	0.91
SAGARCEM.	31/1/2018	NSE	1,019.00
SAGARDEEP	19/01/2018	NSE	26.20
SAGARPROD	25/1/2018	BSE.	13.74
SAGARSOFT	31/1/2018	BSE	89.05
SAHARA HOUSG	31/1/2018	BSE	72.95
SAHARA ONE	31/1/2018	BSE	54.20
SAHYA INDU	31/1/2018	BSE	276.85
SAHYOGMULT	29/1/2018	BSE	3.81
SAIBABA	31/1/2018	BSE	13.65
SAIL	31/1/2018	NSE	91.35
SAINIK FIN.	29/1/2018	BSE	38.90
SAINT-GOBAIN	31/1/2018	BSE	57.75
SAKAR	31/1/2018	NSE	64.80
SAKHTISUG	31/1/2018	NSE	24.15
SAKSOFT	31/1/2018	NSE	226.55
SAKTHI FIN.	31/1/2018	BSE	39.40
SAKTHI SUGAR	31/1/2018	BSE	24.25
SAKUMA	31/1/2018	NSE	153.80
SALASAR	31/1/2018	BSE	311.60
SALGUTI IND	31/1/2018	BSE	18.90
SALONA COTSP	31/1/2018	BSE	134.75
SALORAINT.	31/1/2018	NSE	52.15
SALSTEEL	31/1/2018	NSE	6.85
SALZERELEC	31/1/2018	NSE	213.70
SAM INDUS.	30/1/2018	BSE	24.80
SAMBANDAM SP	31/1/2018	BSE	154.75
SAMBHAAV	31/1/2018	NSE/ bse	12.75
SAMKRG PIST.	31/1/2018	BSE	326.40
SAMPRE NUTRI	31/1/2018	BSE	73.25
SAMRAT PHARM	31/1/2018	BSE	111.00
SAMTEL	31/1/2018	NSE/ bse	1.50
SAMTEL IND.	29/1/2018	BSE	2.00
SAMTEX FASH.	31/1/2018	BSE	5.34
SAMYAK INT	31/1/2018	BSE	10.70
SANBLUE	25/1/2018	BSE	3.48
SANCIA GLOB	29/1/2018	BSE	0.32
SANCO	31/1/2018	NSE	47.15
SANCO TRANS	31/1/2018	BSE	278.55
SANDESH LTD.	31/1/2018	BSE	1,219.00
SANDU PHARMA	31/1/2018	BSE	39.00
SANDUR MANG.	31/1/2018	BSE	1,296.95
SANGAL PAPER	31/1/2018	BSE	151.00
SANGAM ADV	31/1/2018	BSE	53.50
SANGAMIND	31/1/2018	NSE	178.00
SANGFROID	31/1/2018	BSE	0.97
SANGH FORG	31/1/2018	BSE	39.75
SANGHI CORPO	1/1/2018	BSE	6.48
SANGHI IND.	31/1/2018	BSE	125.55
SANGHVIFOR	31/1/2018	NSE	39.70
SANGHVIMOV	31/1/2018	NSE	167.00
SANGINITA	31/1/2018	NSE	50.00
SANJIVANI PA	4/1/2018	BSE	5.77
SANKHYA INFO	31/1/2018	BSE	136.00
SANOFI	31/1/2018	BSE	4,984.90
SANRHEA TECH	30/1/2018	BSE	46.05
SANTARAM SPN	31/1/2018	BSE	5.22
SANTOSH FINE	30/1/2018	BSE	14.45
SANWARIA	31/1/2018	BSE	24.40
SAPL	31/1/2018	BSE	174.15
SAPPL	31/1/2018	BSE	210.00
SAPTARISHI A	23/1/2018	BSE	7.07
SARDA ENMIN	31/1/2018	BSE	558.90
SARDA PAPERS	31/1/2018	BSE	6.98
SARDA PLY.	31/1/2018	BSE	165.00
SAREGAMA	31/1/2018	NSE	732.00
SARLA PER F	31/1/2018	BSE	64.90
SARLAPOLY	31/1/2018	NSE	62.80
SARTHAK GLOB	31/1/2018	BSE	11.80
SARUPINDUS	31/1/2018	BSE	72.25
SASKEN	31/1/2018	BSE	778.65
SASTASUNDR	31/1/2018	NSE	118.00
SAT IND LTD	31/1/2018	BSE	41.95
SATHAISPAT	31/1/2018	NSE	28.40
SATIA	22/1/2018	BSE	202.02
SATIN	31/1/2018	NSE	489.95
SATPROP LTD	31/1/2018	BSE	7.34
SATVAH.ISPAT	31/1/2018	BSE	28.70
SATYA MINERS	30/1/2018	BSE	3.90
SAUMYA	11/1/2018	BSE	51.95
SAUMYACAP	30/1/2018	BSE	0.23
SAURAS.CEM.	31/1/2018	BSE	93.30
SAVANI FIN.	31/1/2018	BSE	9.68
SAVEN TECHNO	31/1/2018	BSE	22.85
SAVERA IND	31/1/2018	BSE	88.90
SAWACA BUSI	31/1/2018	BSE	3.59
SAYAJI HOTEL	31/1/2018	BSE	280.00
SAYAJIIND	31/1/2018	BSE	512.45
SBCL	31/1/2018	BSE	65.20
SBEC SUGAR	29/1/2018	BSE	6.61
SBFL	31/1/2018	BSE	8.31
SBILIFE	31/1/2018	NSE	681.50
SBIN	31/1/2018	NSE	316.60
SBL	31/1/2018	BSE	0.57
SBRANDS	31/1/2018	BSE	135.00
SCAGRO	25/1/2018	BSE	1.80
SCANDENT	31/1/2018	BSE	19.06
SCANP GEOM	31/1/2018	BSE	24.90
SCANSTL	31/1/2018	BSE	19.95
SCAPDVR	31/1/2018	BSE	10.36
SCC	29/01/2018	BSE	29.85
SCFL	31/1/2018	BSE	11.90
SCHABLONA (I)	29/1/2018	BSE	20.29
SCHAEFFLER	31/1/2018	BSE	5,649.90
SCHAND	31/1/2018	NSE	479.90
SCHNEIDER	31/1/2018	NSE	121.50
SCI	31/1/2018	NSE	82.30
SCOOTERS IND	31/1/2018	BSE	64.50
SCPL	31/1/2018	BSE	123.15
SCTL	22/01/2018	BSE	40.50
SDBL	31/1/2018	NSE	257.30
SDL	31/1/2018	BSE	45.90
SE POWER	30/1/2018	BSE	9.98
SEAMEC LTD	31/1/2018	BSE	178.95
SEASONS FUR	25/1/2018	BSE	6.49
SEASONS TEXT	31/1/2018	BSE	22.90
SEATV	17/1/2018	BSE	5.02
SECURCRED	31/1/2018	NSE	212.50
SEIL	31/1/2018	BSE	157.00
SEL MANUF	31/1/2018	BSE	3.10
SELAN EXPLOR	31/1/2018	BSE	226.90
SELLWIN	18/1/2018	BSE	13.00
SELMCL	31/1/2018	NSE	3.10
SENTHILINFO	31/1/2018	BSE	7.14
SEPOWER	31/1/2018	NSE	9.25
SEQUENT	31/1/2018	BSE	88.75
SERVALAKSHMI	29/1/2018	BSE	2.36
SERVALL	31/1/2018	NSE	1.95
SERVOTECH	31/1/2018	NSE	38.00
SERVOTECH EN	23/1/2018	BSE	2.10
SESHA.PAPER	31/1/2018	NSE	1,050.00
SESL	9/1/2018	BSE	7.40
SETCO AUTO	31/1/2018	BSE	67.70
SETFBSE100	31/1/2018	BSE	116.10
SEYAIND	31/1/2018	BSE	670.00
SEZALGLASS	31/1/2018	BSE	4.65
SFIVL	17/01/2018	BSE	4.55
SFL	31/1/2018	NSE	1,607.50
SFLINTER	31/1/2018	BSE	2.60
SFPIL	30/1/2018	BSE	21.50
SGFL	25/01/2018	NSE	1.55
SGL	31/1/2018	NSE	19.20
SGRL	29/1/2018	BSE	43.00
SH PRECOTED	31/1/2018	BSE	0.37
SH. BHAWANI	29/1/2018	BSE	4.66
SH. PACETRON	17/1/2018	BSE	13.89
SH.HARI CHEM	31/1/2018	BSE	51.25
SH.KARTHIK P	31/1/2018	BSE	20.25
SH.RAJES.PAP	31/1/2018	BSE	16.55
SH.STEEL WIR	31/1/2018	BSE	17.60
SHA ENG PLA	31/1/2018	BSE	1,142.00
SHAH FOOD(P)	31/1/2018	BSE	163.50
SHAHALLOYS	31/1/2018	NSE	22.15
SHAHISHIP	31/1/2018	BSE	8.75
SHAILJA	31/1/2018	BSE	12.10
SHAKTI PUMPS	31/1/2018	BSE	542.70
SHALBY	31/1/2018	NSE	242.00
SHALIB.FINAN	31/1/2018	BSE	150.00
SHALIMAR PAI	31/1/2018	BSE	192.90
SHALIMAR PRO	31/1/2018	BSE	0.49
SHALIMAR WIR	31/1/2018	BSE	19.00
SHALPAINTS	31/1/2018	NSE	194.00
SHANGAR	24/1/2018	BSE	22.10
SHANKARA	31/1/2018	BSE	1,730.00
SHANTAI	31/1/2018	BSE	156.50
SHANTANU SHE	31/1/2018	BSE	7.19
SHANTI	31/1/2018	NSE	43.50
SHANTIGEAR	31/1/2018	NSE	151.90
SHARDA ISPAT	31/1/2018	BSE	94.30
SHARDACROP	31/1/2018	BSE	445.30
SHARDAMOTOR	31/1/2018	NSE	2,350.00
SHARDUL SECU	31/1/2018	BSE	52.15
SHARIA BEES	31/1/2018	BSE	285.00
SHARIKA	31/1/2018	BSE	55.35
SHARON BIO	31/1/2018	BSE	7.00
SHARP INDIA	1/1/2018	BSE	55.65
SHARP INV	31/1/2018	BSE	1.56
SHASHIJIT	16/1/2018	BSE	33.50
SHEETAL DIAM	31/1/2018	BSE	5.56
SHEKHAWATI	31/1/2018	BSE	0.68
SHELTER	24/1/2018	BSE	11.10
SHEMAROO	31/1/2018	NSE	535.00
SHERVANI IND	31/1/2018	BSE	645.00
SHESHA INDS	8/1/2018	BSE	5.71
SHETRON LTD	31/1/2018	BSE	72.60
SHILCHAR TEC	31/1/2018	BSE	430.00
SHILP GRAVUR	31/1/2018	BSE	149.00
SHILPAMEDIC	31/1/2018	NSE	578.80
SHILPI CABLE	31/1/2018	BSE	11.49
SHIPP.CORPN	31/1/2018	BSE	82.20
SHIRPUR-G	31/1/2018	NSE	165.10
SHISHIND	31/1/2018	BSE	29.50
SHIV.BIMETAL	31/1/2018	BSE	102.00
SHIVA	22/1/2018	BSE	1.35
SHIVA CEMENT	31/1/2018	BSE	30.00
SHIVA FERT.	31/1/2018	BSE	90.00
SHIVA MEDIC.	25/1/2018	BSE	13.66
SHIVA TEXYAM	31/1/2018	BSE	619.80
SHIVAEXPO	31/1/2018	BSE	21.35
SHIVAGRICO	31/1/2018	BSE	6.53
SHIVALIK	31/1/2018	BSE	783.00
SHIVAMAUTO	31/1/2018	NSE	85.50
SHK	31/1/2018	BSE	305.90
SHOPERSTOP	31/1/2018	NSE/bse	525.00
SHRADHA	31/1/2018	NSE	69.45
SHREE KRISHN	31/1/2018	BSE	34.25
SHREE RAJSYN	31/1/2018	BSE	20.25
SHREE SURGOV	31/1/2018	BSE	9.09
SHREE TULSI	1/1/2018	BSE	12.25
SHREECEMENT	31/1/2018	NSE	17,522.15
SHREEGANES	31/1/2018	BSE	250.95
SHREEPUSHK	31/1/2018	BSE	279.00
SHREERAM	31/1/2018	BSE	46.45
SHREERAMA	31/1/2018	NSE	14.40
SHREEVAT.FIN	31/1/2018	BSE	4.18
SHREMETAL	23/1/2018	BSE	11.80
SHRENIK	31/1/2018	NSE	646.00
SHREY SH LOG	31/1/2018	BSE	591.45
SHREYANSIND	31/1/2018	NSE	190.90
SHREYAS	31/1/2018	NSE	594.90
SHREYAS INTE	31/1/2018	BSE	8.80
SHRI BAJRANG	31/1/2018	BSE	21.95
SHRI DINESH	31/1/2018	BSE	205.00
SHRI JAGDAMB	31/1/2018	BSE	198.00
SHRI KRISH	31/1/2018	BSE	15.35
SHRICON IND	23/1/2018	BSE	40.00
SHRIPISTON	31/1/2018	NSE	1,800.00
SHRIRAM ASSE	31/1/2018	BSE	85.00
SHRIRAM EPC	31/1/2018	BSE	29.80
SHRIRAM TRAN	31/1/2018	BSE	1,404.95
SHRIRAMCIT	31/1/2018	NSE	2,069.00
SHRISTINFRA	31/1/2018	BSE	293.00
SHRMCITYUN	31/1/2018	BSE	2,074.90
SHUKRA JEW	31/1/2018	BSE	10.05
SHUKRAPHAR	12/1/2018	BSE	68.60
SHYAM TELEC	8/1/2018	BSE	15.00
SHYAMCENT	31/1/2018	NSE	11.80
SHYAMKAM INV	23/1/2018	BSE	32.25
SIBAR AUTO	31/1/2018	BSE	20.54
SICAGEN IND	31/1/2018	BSE	47.00
SICAL LOG	31/1/2018	BSE	223.90
SIDDH	8/1/2018	BSE	42.10
SIDDHA VEN	31/1/2018	BSE	0.68
SIEMENS	31/1/2018	NSE	1,331.30
SIENERGY	31/1/2018	BSE	8.89
SIFL	8/1/2018	BSE	13.73
SIGNET IND	31/1/2018	BSE	8.38
SIIL	31/1/2018	NSE	65.70
SIKA INTER.	31/1/2018	BSE	222.50
SIKKO	31/1/2018	NSE	35.50
SIL	31/1/2018	NSE	23.40
SILINV	31/1/2018	NSE	485.00
SILLYMONKS	31/1/2018	NSE	162.00
SILVER OAK	3/1/2018	BSE	13.75
SILVERTUC	31/1/2018	NSE	122.50
SIMBHALS	31/1/2018	BSE	23.30
SIMMONDS-MAR	31/1/2018	BSE	117.90
SIMPLEX	31/1/2018	NSE	36.25
SIMPLEX CAST	31/1/2018	BSE	170.00
SIMPLEX PAP	9/1/2018	BSE	2.94
SIMPLEX PROJ	31/1/2018	BSE	37.00
SIMPLEX REAL	31/1/2018	BSE	120.00
SIMPLX INFRA	31/1/2018	BSE	615.75
SIMRAN FARMS	31/1/2018	BSE	156.00
SINCLAIR HOT	31/1/2018	BSE	454.50
SINDHU TRADE	16/1/2018	BSE	45.45
SINGER INDIA	31/1/2018	BSE	51.00
SINTEX IND.	31/1/2018	BSE	23.45
SINTEXPLAST	31/1/2018	BSE	75.40
SIPROJECTS	31/1/2018	BSE	247.60
SIR SHADI LA	31/1/2018	BSE	65.50
SIS	31/1/2018	NSE	1,216.00
SISL	30/1/2018	BSE	115.00
SITA ENTER.	31/1/2018	BSE	22.80
SITA SHREE	31/1/2018	BSE	5.15
SITINET	31/1/2018	NSE	23.55
SIVI	8/1/2018	BSE	62.00
SIYSIL	31/1/2018	NSE	700.00
SJ CORP	29/1/2018	BSE	14.75
SJVN	31/1/2018	BSE	34.80
SKC	31/1/2018	BSE	179.95
SKCIL	31/1/2018	BSE	183.90
SKFINDIA	31/1/2018	NSE	1,802.00
SKFL	18/1/2018	BSE	4.80
SKIL	31/1/2018	NSE	48.05
SKILVEN	31/1/2018	BSE	17.90
SKIPPER	31/1/2018	NSE/ BSE	247.90
SKL	31/1/2018	BSE	17.75
SKMEGGPROD	31/1/2018	NSE	84.50
SKML	31/1/2018	NSE	58.00
SKP	31/1/2018	BSE	19.85
SKP SECURE.	31/1/2018	BSE	72.95
SKSTEXTILE	31/1/2018	NSE	95.50
SKY INDUST.	31/1/2018	BSE	55.00
SKYL MILLAR	31/1/2018	BSE	4.99
SLMPLEX MIL	8/1/2018	BSE	12.00
SM ENERGY	5/1/2018	BSE	4.50
SMARTFIN	18/01/2018	BSE	49.60
SMARTLINK	31/1/2018	NSE	119.70
SMFIL	22/1/2018	BSE	0.50
SMIFS CAPITA	31/1/2018	BSE	57.15
SML	3/1/2018	BSE	35.20
SMLISUZU	31/1/2018	BSE	850.85
SMLT	31/1/2018	BSE	60.00
SMPL	31/1/2018	NSE	1.65
SMRUTHIORG	31/1/2018	BSE	92.00
SMSLIFE	31/1/2018	BSE	423.80
SMSPHARMA	31/1/2018	NSE	100.00
SMVD	31/1/2018	NSE	39.00
SNL BEARINGS	31/1/2018	BSE	391.00
SNOWMAN	31/1/2018	NSE	57.30
SOBHA	31/1/2018	NSE	575.50
SOFTSOL (I)	31/1/2018	BSE	39.85
SOLAR IND	31/1/2018	BSE	1,098.85
SOLID CARBID	24/1/2018	BSE	0.40
SOLID STONE	31/1/2018	BSE	71.00
SOLISMAR	31/1/2018	BSE	0.53
SOLITAIR MC	31/1/2018	BSE	59.90
SOLIX TECHNO	31/1/2018	BSE	176.45
SOM DISTILL.	31/1/2018	BSE	257.65
SOMANY CRAM	31/1/2018	BSE	767.00
SOMATEX	31/1/2018	NSE	14.65
SOMDATT FIN	31/1/2018	BSE	5.84
SOMICONVEY	31/1/2018	NSE	70.90
SONA KOYO ST	31/1/2018	BSE	109.30
SONAL	12/1/2018	BSE	12.55
SONAL ADHESI	24/1/2018	BSE	7.67
SONASTEER	31/1/2018	NSE	109.20
SONATA SOFT.	31/1/2018	BSE/NSE	308.00
SORILHOLD	31/1/2018	BSE	261.40
SORILINFRA	31/1/2018	NSE/ BSE	263.95
SOTL	31/1/2018	NSE	1,439.45
SOURCEIND	12/1/2018	BSE	1.10
SOURCENTRL	31/1/2018	BSE	119.75
SOUTH IND.BK	31/1/2018	BSE	30.60
SOUTH PET(PS	31/1/2018	BSE	44.85
SOUTH. LATEX	10/1/2018	BSE	11.55
SOUTH. MAGNES	12/1/2018	BSE	38.90
SOUTHBANK	31/1/2018	NSE	30.65
SOUTHBIOTEC	31/1/2018	BSE	4.14
SOUTHERNIN	18/01/2018	BSE	11.58
SOVEREIGN DI	31/1/2018	BSE	13.91
SOWBH MEDIA	31/1/2018	BSE	2.81
SP CAPITAL	2/1/2018	BSE	15.20
SPAL	31/1/2018	BSE	383.85
SPARC	31/1/2018	NSE	475.25
SPARC SYSTEM	23/1/2018	BSE	3.65
SPECIALITY	31/1/2018	NSE	165.90
SPECTR FOOD	2/1/2018	BSE	58.00
SPECTRA IND.	31/1/2018	BSE	31.80
SPEL SEMICON	31/1/2018	BSE	15.00
SPENTA INT	15/1/2018	BSE	225.60
SPENTEX	31/1/2018	NSE/ BSE	6.20
SPHEREGSL	31/1/2018	NSE	41.80
SPIC	31/1/2018	NSE	44.90
SPICE ISLAND	31/1/2018	BSE	23.00
SPICEJET LTD	31/1/2018	BSE	129.75
SPICEMOBI	31/1/2018	NSE	23.70
SPICY	31/1/2018	BSE	10.45
SPISYS	10/1/2018	BSE	8.92
SPLIL	31/1/2018	NSE	25.80
SPMLINFRA	31/1/2018	BSE	137.85
SPORTKING	25/1/2018	BSE	43.50
SPS	8/1/2018	BSE	193.00
SPS INTL.	31/1/2018	BSE	5.00
SPTL	31/1/2018	NSE	75.50
SPYL	31/1/2018	NSE	0.70
SQSBFSI	31/1/2018	NSE	529.00
SREE JAYA.AU	30/1/2018	BSE	1.78
SREE RAYALA	31/1/2018	BSE	192.20
SREE SAKTHI	31/1/2018	BSE	8.75
SREECHEM RES	31/1/2018	BSE	7.60
SREELEATHER	31/1/2018	BSE	272.95
SREINFRA	31/1/2018	NSE	97.20
SRESTHA	31/1/2018	BSE	12.25
SRF LIMITED	31/1/2018	BSE	1,835.05
SRG HFL	31/1/2018	BSE	355.00
SRGSFL	16/01/2018	BSE	32.70
SRHHYPOLTD	31/1/2018	NSE	196.00
SRI ADHIKARI	31/1/2018	BSE	24.30
SRI DIGV CEM	31/1/2018	BSE	27.50
SRI KPR IND	31/1/2018	BSE	30.00
SRI LAK.SAR.	31/1/2018	BSE	26.80
SRI NACHAMAI	31/1/2018	BSE	20.20
SRI RAMK. MIL	3/1/2018	BSE	14.50
SRIPIPES	31/1/2018	NSE	387.00
SRIRAM	31/1/2018	NSE	20.30
SRK INDUS	31/1/2018	BSE	2.50
SRL	12/1/2018	BSE	9.70
SRM ENERGY	10/1/2018	BSE	4.67
SRS FINANCE	31/1/2018	BSE	14.25
SRS REAL	31/1/2018	BSE	7.10
SRSLTD	31/1/2018	NSE	1.50
SRTRANSFIN	31/1/2018	NSE	1,405.00
SSPDL LTD	31/1/2018	BSE	78.90
SSWL	31/1/2018	NSE	1,128.00
ST CORP	31/1/2018	BSE	33.90
ST.STR.WHEEL	31/1/2018	BSE	1,125.45
STAMPEDE CAP	31/1/2018	BSE	16.84
STAN CHART	31/1/2018	BSE	67.95
STANPACKS(I)	31/1/2018	BSE	7.79
STANROSE MAF	31/1/2018	BSE	170.00
STAR	31/1/2018	BSE	785.50
STARCEMENT	31/1/2018	NSE	129.00
STARCOM	31/1/2018	BSE	250.00
STARDELTA	31/1/2018	BSE	158.45
STARLIT	31/1/2018	BSE	16.05
STARLITE COM	31/1/2018	BSE	51.80
STARLOG	31/1/2018	BSE	70.95
STARPAPER	31/1/2018	NSE	275.85
STATE BANK	31/1/2018	BSE	316.45
STCINDIA	31/1/2018	NSE	163.75
STD.BATTERY	31/1/2018	BSE	8.16
STD.INDUST.	31/1/2018	BSE	22.95
STEEL AUTH.	31/1/2018	BSE	91.25
STEEL EXCH	31/1/2018	BSE	33.95
STEELCAST	31/1/2018	BSE	214.90
STEELCITY	31/1/2018	NSE	121.50
STEELCO GUJ.	31/1/2018	BSE	9.39
STEELXIND	31/1/2018	NSE	33.75
STEL	31/1/2018	BSE	119.50
STELLANT	24/01/2018	BSE	3.60
STELLAR CAP	31/1/2018	BSE	6.28
STEP TWO COR	22/01/2018	BSE	10.00
STER TECH	31/1/2018	BSE	381.00
STERL INTER	31/1/2018	BSE	2.33
STERL.BIOTEC	31/1/2018	BSE	3.75
STERL.TOOLS	31/1/2018	BSE	404.00
STERLINBIO	31/1/2018	NSE	3.80
STERPOW	8/1/2018	BSE	8.15
STERTOOLS	31/1/2018	NSE	406.05
STEWARTS	10/1/2018	BSE	17.45
STINDIA	31/1/2018	NSE	20.00
STL	31/1/2018	BSE	157.00
STL GLOBAL	31/1/2018	BSE	18.85
STL STR INF	31/1/2018	BSE	7.66
STONE INDIA	31/1/2018	BSE	46.95
STOVAC IND.	31/1/2018	BSE	3,090.00
STR GRE WOO	31/1/2018	BSE	21.35
STRTECH	31/1/2018	NSE	381.00
STURDY INDS	29/1/2018	BSE	1.01
SUBEX	31/1/2018	NSE/ BSE	10.25
SUBHASH SILK	29/1/2018	BSE	12.19
SUBROS LTD.	31/1/2018	BSE	356.90
SUCHITRA	31/1/2018	BSE	65.20
SUDAL INDUS	31/1/2018	BSE	14.50
SUDARSCHEM	31/1/2018	NSE	464.95
SUDITI IND.	31/1/2018	BSE	85.70
SUGAL DAM	31/1/2018	BSE	17.00
SUJANA INDUS	31/1/2018	BSE	1.12
SUJANAUNI	31/1/2018	NSE	1.10
SUKJIT STRCH	31/1/2018	BSE	542.50
SULABH ENG.	31/1/2018	BSE	11.85
SUMEDHA FISC	31/1/2018	BSE	46.00
SUMEET INDUS	31/1/2018	BSE	28.80
SUMERU IND	31/1/2018	BSE	1.19
SUMMITSECU	31/1/2018	NSE	1,088.10
SUN SOURCES	29/01/2018	BSE	4.67
SUNCITY SYNT	4/1/2018	BSE	9.50
SUNDAR.CLAY	31/1/2018	BSE	4,949.95
SUNDARAM	31/1/2018	NSE	4.45
SUNDARAM BRK	31/1/2018	BSE	632.50
SUNDARAM FAS	31/1/2018	BSE	538.20
SUNDARAM FIN	31/1/2018	BSE	1,912.95
SUNDARAMMUL	31/1/2018	BSE	4.44
SUNFLAG	31/1/2018	NSE	84.60
SUNGOLD CAP.	3/1/2018	BSE	2.19
SUNIL AGRO F	31/1/2018	BSE	74.90
SUNIL HEALTH	31/1/2018	BSE	85.00
SUNIL INDUS.	9/1/2018	BSE	34.85
SUNILHITECH	31/1/2018	NSE	13.00
SUNPHA ADV	31/1/2018	BSE	475.00
SUNPHARMA	31/1/2018	NSE	594.90
SUNRAJ DIAM.	31/1/2018	BSE	3.87
SUNSHIELD CH	31/1/2018	BSE	328.00
SUNSTAR R	31/1/2018	BSE	14.85
SUNTECK	31/1/2018	NSE	434.60
SUNTV	31/1/2018	NSE/ BSE	1,030.00
SUPER BAKERS	31/1/2018	BSE	11.70
SUPER CROP.	31/1/2018	BSE	27.20
SUPER DOMEST	16/1/2018	BSE	1.69
SUPER SAL IN	31/1/2018	BSE	720.00
SUPER TANNER	31/1/2018	BSE	6.57
SUPERB PAPER	31/1/2018	BSE	30.05
SUPERHOUSE	31/1/2018	NSE	168.90
SUPERSPIN.	31/1/2018	NSE	17.85
SUPERTEX IND	31/1/2018	BSE	6.40
SUPPETRO	31/1/2018	NSE	377.00
SUPRAJIT	31/1/2018	NSE	311.75
SUPRAP	31/1/2018	BSE	18.25
SUPRATRE	8/1/2018	BSE	15.00
SUPREME HO	31/1/2018	BSE	29.10
SUPREME PET	31/1/2018	BSE	374.00
SUPREMEINFR	31/1/2018	NSE	127.00
SUPREMETEX	31/1/2018	NSE	2.60
SUPREMEX	31/1/2018	BSE	19.00
SUPREMIND	31/1/2018	NSE	1,339.70
SURAJ LTD	31/1/2018	BSE	60.50
SURAJ PRODUC	31/1/2018	BSE	19.35
SURANA INDS	31/1/2018	BSE/ NSE	3.85
SURANACORP	30/01/2018	NSE	1.25
SURANASOL	31/1/2018	BSE	17.55
SURANAT&P	31/1/2018	NSE/ BSE	6.00
SURAT TEXT.	31/1/2018	BSE	5.93
SUREVIN	25/01/2018	NSE	90.75
SURYA ROSHNI	31/1/2018	BSE	415.35
SURYACHAKRA	31/1/2018	BSE	1.68
SURYALATA SP	31/1/2018	BSE	166.00
SURYALAXMI	31/1/2018	NSE	91.95
SURYAMBA SP	31/1/2018	BSE	72.10
SURYAVA SPIN	31/1/2018	BSE	7.70
SURYLAK.COTT	31/1/2018	BSE	92.95
SURYO FOODS	18/1/2018	BSE	8.00
SUTLEJ TEXT	31/1/2018	BSE	103.45
SUVEN LIFE S	31/1/2018	BSE	235.00
SUYOG TELE	31/1/2018	BSE	401.00
SUZLON	31/1/2018	NSE	14.80
SV GLOBAL	31/1/2018	BSE	125.00
SVAM SOFTWAR	29/1/2018	BSE	0.93
SVARAJ TRAD	19/1/2018	BSE	207.50
SVARTCORP	31/1/2018	BSE	8.18
SVC RES	29/1/2018	BSE	13.60
SVP HOUSING	3/1/2018	BSE	34.40
SVPGLOB	31/1/2018	BSE	518.75
SWAD. POLYTEX	12/1/2018	BSE	12.20
SWADESHI IND	31/1/2018	BSE	2.31
SWAGRUHA	31/1/2018	BSE	6.00
SWANENERGY	31/1/2018	NSE	217.90
SWARAJ AUTO	30/1/2018	BSE	125.90
SWARAJENGIN	31/1/2018	NSE	2,017.00
SWARNASA	31/1/2018	BSE	21.70
SWASTI VINAY	31/1/2018	BSE	4.86
SWASTIK INV	31/1/2018	BSE	174.90
SWELECT	31/1/2018	BSE	472.10
SWIL	31/1/2018	BSE	28.25
SWISS GLASS	31/1/2018	BSE	208.00
SWORDEDGE	31/1/2018	BSE	2.97
SYBLY INDS.	31/1/2018	BSE	6.07
SYLPH TECH	31/1/2018	BSE	6.27
SYMBIOX	31/1/2018	BSE	1.99
SYMPHONY	31/1/2018	BSE	1,865.90
SYNCOM	31/1/2018	NSE	6.70
SYNCOM FORM.	31/1/2018	BSE	1.82
SYNCOM HEAL	31/1/2018	BSE	6.73
SYNDIBANK	31/1/2018	NSE/ BSE	73.65
SYNGENE	31/1/2018	NSE	625.00
SYNTHLKO FOI	11/1/2018	BSE	50.75
SYSCHEM (I)	31/1/2018	BSE	14.80
SYSCO	31/1/2018	BSE	61.00
SYSTAMATIX C	31/1/2018	BSE	25.40
T & I GLOBAL	31/1/2018	BSE	87.80
T C M LTD.	31/1/2018	BSE	85.60
T.N.STEEL TU	31/1/2018	BSE	37.05
T.P.L.	31/1/2018	BSE	59.90
TAALENT	31/1/2018	BSE	174.00
TAAZALNT	5/1/2018	BSE	13.12
TAHL	31/1/2018	BSE	18.10
TAI INDUST	11/1/2018	BSE	20.85
TAINWALACH.	31/1/2018	NSE	107.35
TAJ GVK HOTL	31/1/2018	BSE	185.00
TAKE SOLUT	31/1/2018	BSE	170.30
TALBROAUTO	31/1/2018	NSE	313.00
TALBROSENG	31/1/2018	BSE	355.00
TALWALKARS	31/1/2018	NSE	315.50
TAM.JAI.MILL	31/1/2018	BSE	6.00
TAMBOLI CAP	31/1/2018	BSE	106.75
TAMIL.NEWSPR	31/1/2018	BSE	429.00
TAMIL.TELE.	31/1/2018	BSE	2.13
TANEJA AERO.	31/1/2018	BSE	60.50
TANFAC IND.	31/1/2018	BSE	121.25
TANLA	31/1/2018	NSE	34.65
TANTIACONS	31/1/2018	NSE	18.10
TANVI	31/1/2018	BSE	75.50
TARA JEWELS	31/1/2018	BSE	17.30
TARAI FOODS	31/1/2018	BSE	7.20
TARAPUR TRA	31/1/2018	BSE/ NSE	7.70
TARINI	31/1/2018	BSE	39.00
TARMAT	31/1/2018	NSE/ BSE	67.00
TASTY BITE	31/1/2018	BSE	9,198.95
TATA CHEMICA	31/1/2018	BSE	730.30
TATA COFFEE	31/1/2018	BSE	147.40
TATA COMM	31/1/2018	BSE/ NSE	625.00
TATA MOTORS	31/1/2018	BSE	401.00
TATA SPONGE	31/1/2018	BSE	1,120.95
TATA TELESER	31/1/2018	BSE	7.17
TATA YODOGAW	31/1/2018	BSE	75.90
TATAELXSI	31/1/2018	NSE	1,088.45
TATAGLOBAL	31/1/2018	NSE	303.70
TATAINVEST.	31/1/2018	NSE	860.75
TATAMETALIK	31/1/2018	NSE	913.05
TATAMTRDVR	31/1/2018	NSE	225.95
TATAPOWER	31/1/2018	NSE	91.20
TATASTEEL	31/1/2018	NSE	747.90
TATIAGLOB0	17/1/2018	BSE	0.61
TAVERNIER	24/1/2018	BSE	9.35
TBZ	31/1/2018	NSE	129.15
TCFC FINANCE	31/1/2018	BSE	38.80
TCI	31/1/2018	NSE	281.50
TCI INDUS.	31/1/2018	BSE	951.00
TCIDEVELP	31/1/2018	NSE	499.95
TCIEXP	31/1/2018	NSE	541.00
TCIFINANCE	31/1/2018	NSE	36.75
TCPLPACK	31/1/2018	NSE	670.00
TCS	31/1/2018	NSE	3,150.00
TDPOWER	31/1/2018	NSE	193.90
TEAMLEASE	31/1/2018	NSE	2,320.00
TECHIN	31/1/2018	NSE	11.35
TECHINDIA	9/1/2018	BSE	15.36
TECHM	31/1/2018	NSE	626.20
TECHNO	31/1/2018	NSE	387.55
TECHNO ELE	31/1/2018	BSE	386.35
TECHNOCRAFT	31/1/2018	BSE	566.95
TECHNOFAB	31/1/2018	BSE	250.85
TEESTA AGRO	31/1/2018	BSE	39.00
TEJASNET	31/1/2018	NSE	394.60
TEJNAKSH	29/1/2018	BSE	416.00
TELECANOR	9/1/2018	BSE	7.17
TENTIMETAL	8/1/2018	BSE	4.50
TERAI TEA CO	1/1/2018	BSE	64.80
TERASOFTWARE	31/1/2018	BSE	69.05
TEXINFRA	31/1/2018	NSE	68.40
TEXMACO RAIL	31/1/2018	BSE	105.60
TEXMOPIPES	31/1/2018	NSE	25.45
TEXRAIL	31/1/2018	NSE	105.70
TFCILTD	31/1/2018	NSE	161.20
TFL	31/1/2018	NSE	13.15
TGBHOTELS	31/1/2018	NSE	55.55
TGF MEDIA SY	31/1/2018	BSE	2.20
TGVSL	31/1/2018	BSE	65.00
THACKER	31/1/2018	BSE	174.00
THAKKERS DEV	31/1/2018	BSE	79.35
THAKRAL SER	8/1/2018	BSE	7.95
THAMBI MOD	5/1/2018	BSE	6.43
THANGAMAYIL	31/1/2018	BSE	589.95
THEJO	30/01/2018	NSE	615.55
THEMISMEDIC	31/1/2018	NSE	611.95
THERMAX	31/1/2018	NSE	1,260.00
THIRDWAVE FI	11/1/2018	BSE	18.15
THIRU A.SUG.	31/1/2018	BSE	54.00
THIRUMALAI	31/1/2018	BSE	2,060.75
THIRUSUGAR	31/1/2018	NSE	54.00
THOMASCOOK	31/1/2018	NSE	239.60
THOMASCOTT	29/01/2018	NSE	18.80
THYROCARE	31/1/2018	NSE	692.05
TIDEWATE(PS	31/1/2018	NSE	6,973.70
TIFHL	31/1/2018	BSE	711.00
TIFIN	31/1/2018	NSE	699.25
TIGER LOGS	31/1/2018	BSE	219.95
TIIL	31/1/2018	NSE	567.95
TIINDIA	31/1/2018	NSE	268.95
TIJARIA	31/1/2018	NSE	13.95
TIL	31/1/2018	NSE	625.00
TILAKNAG IND	31/1/2018	BSE	19.35
TIME TECHNO	31/1/2018	BSE	189.35
TIMES GUARAN	31/1/2018	BSE	65.05
TIMESGTY	31/1/2018	NSE	66.90
TIMEX GROUP	31/1/2018	BSE	71.45
TIMKEN (I)	31/1/2018	BSE	906.55
TINNARUBR	29/1/2018	BSE	60.00
TINPLATE	31/1/2018	BSE	266.95
TIPSINDLTD	31/1/2018	NSE	108.60
TIRUMALCHM	31/1/2018	NSE	2,064.90
TIRUPATI	30/01/2018	NSE	59.00
TIRUPATI IND	31/1/2018	BSE	13.05
TIRUPATI SAR	31/1/2018	BSE	22.90
TIRUPATI STA	8/1/2018	BSE	25.60
TIRUPATIFL	31/1/2018	NSE	59.40
TITAANIUM	17/1/2018	BSE	15.30
TITAGARH WAG	31/1/2018	BSE	158.00
TITAN	31/1/2018	BSE	885.00
TITAN BIOTEC	31/1/2018	BSE	70.95
TITAN SECUR.	31/1/2018	BSE	6.59
TMRVL	31/1/2018	NSE	155.00
TNPETRO	31/1/2018	NSE	59.90
TNPL	31/1/2018	NSE	429.00
TNTELE	31/1/2018	NSE	2.45
TODAYS	16/01/2018	NSE	2.45
TOKYO FINANC	24/1/2018	BSE	9.20
TOKYOPLAST	31/1/2018	NSE	126.30
TORNTPHARM	31/1/2018	NSE	1,369.95
TORNTPOWER	31/1/2018	NSE	290.75
TOTAL	31/1/2018	NSE	58.00
TOTAL EXPORT	10/1/2018	BSE	1.45
TOUCHWOOD	31/1/2018	NSE	59.00
TOURISM FINA	31/1/2018	BSE	161.00
TOWA SOKKI	30/01/2018	BSE	5.50
TOYAMIND	31/1/2018	BSE	7.30
TPI INDIA	12/1/2018	BSE	4.09
TPLPLASTEH	31/1/2018	NSE	674.00
TPROJECT	31/1/2018	BSE	26.05
TRADE WINGS	19/1/2018	BSE	71.25
TRANS FLNANC	5/1/2018	BSE	20.00
TRANSCHEM	31/1/2018	BSE	37.00
TRANSCORP IN	31/1/2018	BSE	45.50
TRANSFREIGHT	31/1/2018	BSE	22.25
TRANSGENE BI	31/1/2018	BSE	2.36
TRANSGL.FOOD	31/1/2018	BSE	5.96
TRANSPEK	31/1/2018	BSE	1,329.90
TRANSPORT CO	31/1/2018	BSE	280.00
TRANSWARRANT	31/1/2018	BSE	13.20
TRANSWIND	31/1/2018	NSE	33.05
TRC FINAN. SE	30/1/2018	BSE	16.84
TREEHOUSE	31/1/2018	NSE	14.15
TREND ELECT	31/1/2018	BSE	12.93
TRENT	31/1/2018	NSE	321.95
TRF	31/1/2018	NSE	236.00
TRICOMFRU	31/1/2018	BSE	5.73
TRIDENT	31/1/2018	NSE/ BSE	80.00
TRIDENTTOOL	8/1/2018	BSE	15.04
TRIGYN	31/1/2018	NSE	164.25
TRIJAL IND	29/1/2018	BSE	1.83
TRIL	31/1/2018	NSE/ BSE	36.50
TRILOGIC	31/1/2018	BSE	0.98
TRIMURTHI	31/1/2018	BSE	9.56
TRIO MERCAN	31/1/2018	BSE	12.50
TRISHAKTI EL	18/01/2018	BSE	16.50
TRITON CORP.	31/1/2018	BSE	0.29
TRITON VALVE	31/1/2018	BSE	2,398.00
TRITRADE	31/1/2018	BSE	0.49
TRITURBINE	31/1/2018	NSE	130.10
TRIVENI	31/1/2018	NSE/ BSE	66.50
TRIVENI GLAS	31/1/2018	BSE	22.90
TRIVENITURB	31/1/2018	BSE	129.50
TSIL	31/1/2018	BSE	17.50
TTFL	31/1/2018	BSE	87.00
TTIENT	31/1/2018	BSE	1.40
TTIL	31/1/2018	BSE	7.41
TTK HEALTHCA	31/1/2018	BSE	847.00
TTK PRESTIGE	31/1/2018	BSE	7,570.00
TTL	31/1/2018	NSE	113.35
TTML	31/1/2018	NSE	7.10
TULIP STAR H	31/1/2018	BSE	54.30
TULIVE	4/1/2018	BSE	173.05
TULSI EXTRU	31/1/2018	BSE	3.00
TUMUS ELECTR	31/1/2018	BSE	71.20
TUTICORIN.	31/1/2018	BSE	14.00
TV18BRDCST	31/1/2018	NSE/ BSE	63.35
TVS MOTOR L	31/1/2018	BSE	717.25
TVSELE	31/1/2018	BSE	395.95
TVSSRICHAKR	31/1/2018	NSE	3,640.10
TVTODAY	31/1/2018	NSE	461.70
TVVISION	31/1/2018	NSE	19.95
TWINSTAR SOF	31/1/2018	BSE	2.28
TWL	31/1/2018	NSE	158.45
TYCHE INDS	31/1/2018	BSE	131.50
TYROON TEA	31/1/2018	BSE	61.00
UBHOLDINGS	29/01/2018	NSE	10.25
UBL	31/1/2018	NSE	1,155.50
UCALFUEL	31/1/2018	NSE	294.25
UCOBANK	31/1/2018	BSE	31.75
UDAIPUR CEME	31/1/2018	BSE	28.75
UDAYJEW	31/1/2018	BSE	37.35
UDL	31/1/2018	BSE	69.30
UFLEX LTD	31/1/2018	BSE	443.00
UFO	31/1/2018	BSE	476.75
UGAR SUGAR	31/1/2018	BSE	23.85
UJAAS	31/1/2018	NSE	25.50
UJJIVAN	31/1/2018	NSE	385.75
ULTRACAB	31/1/2018	BSE	100.00
ULTRACEMCO	31/1/2018	NSE	4,405.90
ULTRAMARINE	31/1/2018	BSE	360.95
ULTRATECH CM	31/1/2018	BSE	4,395.05
UMANGDAIR	31/1/2018	NSE	101.75
UMESL	31/1/2018	BSE	1.52
UMIYA	29/1/2018	BSE	107.00
UNI ABEX	31/1/2018	BSE	538.00
UNI OFF AUTO	31/1/2018	BSE	2.70
UNI ROYAL IN	30/1/2018	BSE	9.58
UNIAUTO	31/1/2018	BSE	61.00
UNICHEMLAB	31/1/2018	NSE	362.05
UNIENTER	31/1/2018	NSE	96.20
UNIMODE OVER	31/1/2018	BSE	3.66
UNION QUALIT	15/01/2018	BSE	41.30
UNIONBANKL	31/1/2018	NSE	137.00
UNIPHOS ENT.	31/1/2018	BSE	96.00
UNIPLY	31/1/2018	NSE	461.95
UNIQUE ORGAN	31/1/2018	BSE	12.96
UNIROYAL MAR	31/1/2018	BSE	15.85
UNISHIRE	31/1/2018	BSE	7.67
UNISON	25/01/2018	BSE	47.09
UNISTAR MULT	31/1/2018	BSE	3.14
UNITD SPR	31/1/2018	BSE	3,310.75
UNITECH	31/1/2018	NSE/ BSE	8.85
UNITECH INTE	31/1/2018	BSE	9.40
UNITED BANK	31/1/2018	BSE	16.95
UNITED BREWA	31/1/2018	BSE	1,160.00
UNITED CRED.	31/1/2018	BSE	17.55
UNITED DRILL	31/1/2018	BSE	308.90
UNITED LEA(N)	24/01/2018	BSE	17.35
UNITEDINT	22/1/2018	BSE	19.80
UNITEDPOLY	24/01/2018	NSE	34.00
UNITEDTEA	31/1/2018	NSE	452.70
UNITY	31/1/2018	NSE	7.10
UNIV. PRIME	29/1/2018	BSE	2.68
UNIV.CABLE	31/1/2018	NSE	163.00
UNIVASTU	29/01/2018	NSE	74.90
UNIVERSAL A	1/1/2018	BSE	0-85
UNIVERSAL CR	31/1/2018	BSE	3.71
UNIWORTH LTD	31/1/2018	BSE	0.96
UNJHA FORMUL	31/1/2018	BSE	14.54
UNTV. STARCH	30/1/2018	BSE	24.00
UPASANA FIN.	29/1/2018	BSE	33.40
UPL	31/1/2018	BSE	777.55
UPROTECH	31/1/2018	BSE	4.88
UPSURGE INV.	31/1/2018	BSE	79.00
URJA GLOBAL	31/1/2018	BSE	10.20
USGTECH	18/1/2018	BSE	4.28
USHAKIRAN FI	22/1/2018	BSE	4.50
USHAMART.LT	31/1/2018	NSE	27.15
USHDEV INTNL	31/1/2018	BSE	2.15
USHERAGRO	31/1/2018	NSE	8.20
UTL INDS	29/1/2018	BSE	7.75
UTTAM GALVA	31/1/2018	BSE	21.80
UTTAMSTL	31/1/2018	NSE	21.80
UTTAMSUGAR	31/1/2018	NSE	119.40
UTTAMVALUE	31/1/2018	BSE	0.32
UVSL	31/1/2018	NSE	0.35
V. B. DESAI	22/1/2018	BSE	12.15
V2RETAIL	31/1/2018	BSE	442.50
VAARAD	31/1/2018	BSE	17.15
VADILAL ENT	31/1/2018	BSE	939.50
VADILAL IND	31/1/2018	BSE	880.00
VAGHANI	5/1/2018	BSE	5.67
VAIBHAVGBL	31/1/2018	NSE	760.00
VAISHALI	31/1/2018	NSE	70.25
VAISHNO CEM	19/01/2018	BSE	2.80
VAKRANGEE	31/1/2018	NSE	447.95
VAL	5/1/2018	BSE	24.50
VALIANT COMM	31/1/2018	BSE	84.00
VALIANTORG	31/1/2018	BSE	795.00
VALLABH STEL	31/1/2018	BSE	34.50
VALLABH POLY	29/1/2018	BSE	9.82
VALSON INDUS	31/1/2018	BSE	41.10
VALUEINDL	31/1/2018	NSE	8.00
VAMA INDS	31/1/2018	BSE	26.25
VAMSHI RUBB.	31/1/2018	BSE	51.50
VANDANA	31/1/2018	BSE	0.24
VANICOM	31/1/2018	BSE	6.36
VANTABIO	31/1/2018	BSE	64.90
VANTAGE CORP	30/1/2018	BSE	13.60
VAPI PAPER	22/1/2018	BSE	41.30
VARD HOLDNG	31/1/2018	BSE	4,849.95
VARDH TEXT	31/1/2018	BSE	1,325.00
VARDHACRLC	31/1/2018	NSE	49.85
VARDHMAN	31/1/2018	BSE	7.00
VARDHMAN IND	31/1/2018	BSE	13.78
VARDHMAN LAB	17/1/2018	BSE	0.66
VARDHMANPOL	31/1/2018	NSE	34.50
VAS INFRA	31/1/2018	BSE	13.60
VASCON ENG	31/1/2018	BSE/ NSE	42.30
VASWANI IND	31/1/2018	BSE	16.25
VATECH WABA	31/1/2018	BSE	616.10
VAXHSG. FIN.	30/1/2018	BSE	4.68
VBC FERRO	31/1/2018	BSE	49.40
VBIND	31/1/2018	BSE	113.75
VBL	31/1/2018	NSE	698.00
VCCL LTD	31/1/2018	BSE	4.17
VCK CAPITAL	25/1/2018	BSE	1.06
VCU DATA	5/1/2018	BSE	12.75
VEDAVAAG	31/1/2018	BSE	61.00
VEDL	31/1/2018	NSE	346.45
VEEJAY LAKSH	31/1/2018	BSE	60.00
VEER ENERGY	31/1/2018	BSE	39.45
VEERHEALTH	31/1/2018	BSE	17.50
VEGETABLE	31/1/2018	BSE	3.80
VELAN HOTELS	31/1/2018	BSE	9.03
VELJAN	31/1/2018	BSE	1,099.95
VENKEYS	31/1/2018	NSE	2,785.00
VENLON ENTR	31/1/2018	BSE	3.99
VENMAX	9/1/2018	BSE	4.21
VENTURA TEXL	29/1/2018	BSE	4.24
VENUS REMEDI	31/1/2018	BSE/ NSE	91.70
VERITAS	29/1/2018	BSE	182.50
VERTEX SEC.	31/1/2018	BSE	2.95
VERTICLIND	22/01/2018	BSE	10.44
VERTOZ	31/1/2018	NSE	214.00
VESUVIUS	31/1/2018	NSE	1,436.00
VETO	31/1/2018	BSE	223.60
VFL	31/1/2018	BSE	11.81
VGCL	31/1/2018	BSE	70.10
VGUARD	31/1/2018	NSE	235.95
VHL	31/1/2018	NSE	4,878.95
VIAANINDUS	31/1/2018	BSE	36.95
VICEROY	31/1/2018	NSE	18.15
VICTORIA MIL	31/1/2018	BSE	3,880.00
VICTORY PAPR	31/1/2018	BSE	59.40
VIDEOCON IND	31/1/2018	BSE/ NSE	18.80
VIDHIING	31/1/2018	BSE	95.00
VIDLI	31/1/2018	BSE	108.85
VIJAY SHA.BU	31/1/2018	BSE	26.45
VIJAY SOLVEX	31/1/2018	BSE	562.00
VIJAY TEXTIL	31/1/2018	BSE	62.80
VIJAYA BANK	31/1/2018	BSE/ NSE	65.00
VIJIFIN	31/1/2018	NSE	11.75
VIJSHAN	31/1/2018	NSE	26.70
VIKAS GRAN	31/1/2018	BSE	6.42
VIKAS WSP	31/1/2018	BSE	17.54
VIKASECO	31/1/2018	NSE	42.10
VIKRAM THERM	31/1/2018	BSE	118.90
VIMAL OIL FD	19/01/2018	NSE	13.80
VIMTA LABS	31/1/2018	BSE	221.40
VINATIORG.	31/1/2018	NSE	957.70
VINAYAK POL	25/1/2018	BSE	13.19
VINDHYATELE	31/1/2018	NSE	1,140.00
VINTAGE SECU	29/01/2018	BSE .	15.22
VINTRON INF.	31/1/2018	BSE	0.44
VINYL CHEM	31/1/2018	BSE	109.95
VINYLINDIA	31/1/2018	NSE	109.85
VINYOFLEX LT	31/1/2018	BSE	35.00
VIPCLOTHNG	31/1/2018	BSE	78.50
VIPIND	31/1/2018	NSE	345.65
VIPPY SPIN.	31/1/2018	BSE	52.25
VIPUL LTD	31/1/2018	BSE	75.00
VIPULORG	31/1/2018	BSE	186.00
VIRAT CRANE	31/1/2018	BSE	50.00
VIRAT INDUS.	31/1/2018	BSE	187.80
VIRGO GLOB	25/01/2018	BSE	0.40
VIRINCHI	31/1/2018	BSE	130.00
VIRTUAL GLO	31/1/2018	BSE	2.00
VIRTUALSOFT.	8/1/2018	BSE	1.91
VISA STEEL	31/1/2018	BSE/ NSE	19.30
VISAGAR FIN	31/1/2018	BSE	1.04
VISAGAR POL	31/1/2018	BSE	1.27
VISAKAIND.	31/1/2018	NSE	759.90
VISCO	31/1/2018	BSE	18.70
VISESH INFO.	31/1/2018	BSE	0.22
VISHAL	31/1/2018	BSE	381.10
VISHALBL	29/1/2018	BSE	68.70
VISHNU CHEM	31/1/2018	BSE	399.75
VISION CINE	25/1/2018	BSE	2.03
VISION CORPO	31/1/2018	BSE	1.06
VISTA PHARMA	31/1/2018	BSE	43.75
VISTARAMAR	31/1/2018	BSE	15.50
VITAN AGRO	23/01/2018	BSE	4.94
VIVANZA	31/1/2018	BSE	70.05
VIVID IND	31/1/2018	BSE	63.20
VIVIDHA	31/1/2018	NSE	1.25
VIVIMEDLABS	31/1/2018	NSE	90.45
VIVO BIO TEC	31/1/2018	BSE	50.00
VJTFEDU	24/1/2018	BSE	63.00
VKAL	8/1/2018	BSE	4.87
VKJINFRA	31/1/2018	BSE	2.46
VKS PROJECTS	1/1/2018	BSE	0.04
VLSFINANCE	31/1/2018	NSE	91.65
VMART	31/1/2018	NSE	1,542.10
VMS INDUSTR	29/1/2018	BSE	17.75
VOITH PAPER	31/1/2018	BSE	886.90
VOL	30/01/2018	BSE	112.60
VOLTAIR LEAS	29/1/2018	BSE	21.25
VOLTAMP	31/1/2018	NSE	1,069.00
VOLTAS	31/1/2018	NSE	616.00
VORA CONST.	31/1/2018	BSE	50.10
VRL	31/1/2018	BSE	48.65
VRLLOG	31/1/2018	NSE	449.95
VSCL	31/1/2018	NSE	124.05
VSF PROJ	16/1/2018	BSE	8.00
VSSL	31/1/2018	NSE	154.00
VST INDUS.	31/1/2018	BSE	3,340.00
VST TILLERS	31/1/2018	BSE	2,388.90
VTL	31/1/2018	NSE	1,344.95
VTM LTD	31/1/2018	BSE	33.45
VXL INSTRUM.	31/1/2018	BSE	6.93
VYAPAR INDS	31/1/2018	BSE	35.40
W.H.BRADY	31/1/2018	BSE	204.95
W.S.INDUSTR.	31/1/2018	BSE	7.10
WABAG	31/1/2018	NSE	616.00
WABCOINDIA	31/1/2018	NSE	7,584.90
WAGEND	5/1/2018	BSE	4.56
WALCHAND PF	31/1/2018	BSE	168.90
WALCHANNAG	31/1/2018	NSE	222.55
WALL ST.FIN.	31/1/2018	BSE	41.45
WALLFORT FIN	31/1/2018	BSE	118.00
WANBURY	31/1/2018	NSE	43.00
WARREN TEA	31/1/2018	BSE	120.00
WATERBASE	31/1/2018	BSE	287.50
WEALTH	31/1/2018	NSE	81.20
WEBELSOLAR	31/1/2018	NSE	123.00
WEIZFOREX	31/1/2018	NSE	1,200.00
WEIZMANIND	31/1/2018	NSE	50.75
WEIZMANN FX	31/1/2018	BSE	1,196.30
WELCAST	31/1/2018	BSE	1,179.00
WELCORP	31/1/2018	NSE	171.50
WELCURE DRUG	29/1/2018	BSE	1.41
WELENT	31/1/2018	BSE	178.40
WELINV	31/1/2018	NSE	213.15
WELLESLEY	29/01/2018	BSE	12.01
WELLNESS	5/1/2018	BSE	25.80
WELSPUN INV	31/1/2018	BSE	204.75
WELSPUN(I)	31/1/2018	NSE	70.75
WENDT	31/1/2018	NSE	3,329.95
WEPSOLN	31/1/2018	BSE	51.80
WESTLIFE DEV	31/1/2018	BSE	360.95
WHEELS INDIA	31/1/2018	BSE	2,239.95
WHIRLPOOL	31/1/2018	NSE	1,485.80
WHITEORG	31/1/2018	BSE	125.85
WILLAMAGOR	31/1/2018	NSE	119.70
WILLIAM. FIN.	29/1/2018	BSE	39.00
WIM PLAST LT	31/1/2018	BSE	1,320.00
WIMSOME TEXT	31/1/2018	BSE	64.65
WINDMACHIN	31/1/2018	NSE	125.20
WINSOME	31/1/2018	NSE	2.25
WINSOME BREW	31/1/2018	BSE	10.30
WINSOMEDJ	1/1/2018	BSE	0.37
WINTAC LTD	31/1/2018	BSE	250.00
WIPL	31/1/2018	NSE	73.00
WIPRO	31/1/2018	NSE	308.95
WIRES FABRIK	31/1/2018	BSE	126.95
WISEC GLOBAL	9/1/2018	BSE	5.51
WOCKHARDT	31/1/2018	BSE	828.00
WOMEN NETWOR	31/1/2018	BSE	4.25
WOMENS NEXT	29/1/2018	BSE	88.00
WONDERLA	31/1/2018	BSE	389.00
WORLDWIDE LE	29/1/2018	BSE	6.04
WORTH	31/1/2018	NSE	107.00
WPIL LTD.	31/1/2018	BSE	685.00
WSI	31/1/2018	NSE	7.30
WSTCSTPAPR	31/1/2018	NSE	288.25
XCHANGING	31/1/2018	NSE	60.85
XLENERGY	31/1/2018	BSE	4.08
XPRO INDI(PS	31/1/2018	BSE	55.25
YAMINI INVES	31/1/2018	BSE	6.50
YARN SYNDICA	29/1/2018	BSE	4.05
YASH MANAGE.	22/1/2018	BSE	9.85
YASH PAPERS	31/1/2018	BSE	71.00
YASHCHEM	31/1/2018	BSE	178.90
YASRAJ CONT.	23/01/2018	BSE	2.75
YBRANTDIGI	31/1/2018	BSE	6.34
YES BANK	31/1/2018	BSE	356.70
YOGI SUNGWON	31/1/2018	BSE	2.40
YOGYA	23/1/2018	BSE	10.01
YORK EXPORTS	30/1/2018	BSE	10.55
YUG	31/1/2018	BSE	34.00
YUKEN INDIA	31/1/2018	BSE	4,895.00
YURANUS INFR	24/1/2018	BSE	14.25
YUVRAAJHPL	31/1/2018	BSE	0.69
ZANDUREALTY	31/1/2018	BSE	2,227.00
ZEAL	31/1/2018	BSE	546.00
ZEE ENTER	31/1/2018	BSE	607.10
ZEE LEARN	31/1/2018	BSE	44.75
ZEEL	31/1/2018	NSE	607.20
ZEEMEDIA	31/1/2018	NSE/ BSE	43.75
ZENITH COMP.	31/1/2018	BSE	1.90
ZENITH FIBRE	31/1/2018	BSE	125.00
ZENITHBIR	31/1/2018	NSE	0.90
ZENITHEXPO	31/1/2018	NSE	56.75
ZENLABS	31/1/2018	BSE	57.95
ZENOTECH	31/1/2018	BSE	47.00
ZENSAR TECH.	31/1/2018	BSE	968.00
ZENTEC	31/1/2018	NSE	125.00
ZF STEERING	31/1/2018	BSE	1,204.95
ZICOM ELECTR	31/1/2018	BSE	25.70
ZODIAC	31/1/2018	NSE	43.75
ZODIAC CLOTH	31/1/2018	BSE	220.00
ZODJRDMKJ	31/1/2018	NSE	48.90
ZOTA	31/1/2018	NSE	209.55
ZUARI	31/1/2018	NSE	496.20
ZUARIGLOB	31/1/2018	NSE	208.95
ZYDUSWELL	31/1/2018	NSE	1,015.00
ZYLOG	31/1/2018	NSE	4.15

Share this:

Leave a Reply Cancel reply