Today's Top Gainer
| SYMBOL | CMP | Chg (%) |
|---|---|---|
Note:Top Gainer - Nifty 50 More
New Listing
| Company Name | Listing Date | Listing Price (Rs.) | High (Rs.) | Low (Rs.) | Last Price (Rs.) | Listing Volume (Nos) | Volume (Nos) |
|---|---|---|---|---|---|---|---|
| Diksha Greens | 05-Dec-18 | 36.20 | 32.70 | 31.05 | 32.70 | 20,000 | 60,000 |
| Roni Households | 03-Dec-18 | 20.05 | 20.10 | 20.10 | 20.10 | 12,000 | 402,000 |
| Sh. Krish. Infr, | 03-Dec-18 | 12.35 | 9.58 | 9.58 | 9.58 | 10,000 | 100,000 |
| BCPL Railway | 29-Oct-18 | 36.00 | 34.75 | 34.75 | 34.75 | 680,000 | 116,000 |
| Veeram Infra Eng | 23-Oct-18 | 53.00 | 53.00 | 53.00 | 53.00 | 168,000 | 20,000 |
| S.M. Gold | 19-Oct-18 | 30.60 | 26.75 | 26.50 | 26.75 | 156,000 | 8,000 |
| Sun Retail | 16-Oct-18 | 36.00 | 47.90 | 45.50 | 47.90 | 216,000 | 12,000 |
| Shubham Polyspin | 12-Oct-18 | 41.80 | 43.00 | 43.00 | 43.00 | 420,000 | 27,000 |
| AKI India | 12-Oct-18 | 11.05 | 10.99 | 10.99 | 10.99 | 60,000 | 10,000 |
| Garden Reach Sh. | 10-Oct-18 | 104.00 | 97.85 | 94.00 | 95.50 | 570,105 | 1,448 |
| A-1 Acid | 10-Oct-18 | 61.00 | 61.75 | 61.75 | 61.75 | 526,000 | 6,000 |
| Dolfin Rubbers | 10-Oct-18 | 27.50 | 35.00 | 33.60 | 35.00 | 20,000 | 8,000 |
| AAVAS Financiers | 08-Oct-18 | 758.00 | 858.95 | 807.00 | 822.60 | 496,064 | 47,923 |
| Innovative Ideal | 05-Oct-18 | 43.00 | 168.10 | 168.10 | 168.10 | 2,448,000 | 3,000 |
| Mac Hotels | 04-Oct-18 | 24.60 | 71.00 | 71.00 | 71.00 | 24,000 | 6,000 |
| Manorama Indust. | 04-Oct-18 | 190.20 | 193.50 | 189.00 | 193.50 | 261,600 | 3,000 |
| Sky Gold | 03-Oct-18 | 180.45 | 184.30 | 184.30 | 184.30 | 288,800 | 27,200 |
| Ircon Intl. | 28-Sep-18 | 410.30 | 434.90 | 425.00 | 425.00 | 755,765 | 6,993 |
| Ranjeet Mechatr. | 26-Sep-18 | 27.50 | 31.90 | 31.90 | 31.90 | 864,000 | 6,000 |
| Synergy Green | 21-Sep-18 | 78.00 | 84.00 | 84.00 | 84.00 | 236,000 | 4,000 |
| Add-Shop Promot. | 10-Sep-18 | 28.20 | 26.50 | 26.50 | 26.50 | 216,000 | 4,000 |
| Sungold Media | 27-Aug-18 | 9.75 | 5.72 | 5.72 | 5.72 | 110,000 | 10,000 |
| CreditAcc. Gram. | 23-Aug-18 | 385.00 | 397.65 | 386.80 | 396.50 | 1,983,509 | 105,633 |
| Deep Polymers | 23-Aug-18 | 41.90 | 44.00 | 44.00 | 44.00 | 189,000 | 3,000 |
| HDFC AMC | 06-Aug-18 | 1739.00 | 1579.00 | 1542.45 | 1547.55 | 3,076,982 | 13,956 |
| Ganesh Films | 31-Jul-18 | 80.00 | 73.00 | 73.00 | 73.00 | 224,000 | 1,600 |
| TCNS Clothing | 30-Jul-18 | 715.00 | 705.80 | 680.30 | 690.00 | 1,330,610 | 3,324 |
| Supershakti Met. | 30-Jul-18 | 377.10 | 415.00 | 415.00 | 415.00 | 242,400 | 3,600 |
| Raw Edge Indust. | 18-Jul-18 | 72.10 | 75.00 | 60.05 | 69.00 | 59,200 | 14,400 |
| Rajnish Wellness | 09-Jul-18 | 100.00 | 141.25 | 131.50 | 141.25 | 338,400 | 61,200 |
| Varroc Engineer | 06-Jul-18 | 1032.00 | 706.70 | 679.65 | 686.10 | 2,275,292 | 810 |
| Rites | 02-Jul-18 | 190.00 | 283.90 | 273.00 | 274.30 | 5,566,077 | 34,192 |
| Fine Organic | 02-Jul-18 | 815.00 | 1202.00 | 1176.20 | 1191.00 | 882,982 | 326 |
| Palm Jewels | 12-Jun-18 | 37.50 | 28.05 | 28.05 | 28.05 | 104,000 | 4,000 |
| Waa Solar | 12-Jun-18 | 158.00 | 54.00 | 54.00 | 54.00 | 60,000 | 88,000 |
| Nakoda Group | 06-Jun-18 | 36.00 | 30.65 | 28.40 | 28.70 | 260,000 | 12,000 |
| Arihant Instit. | 05-Jun-18 | 29.95 | 28.45 | 26.50 | 28.45 | 440,000 | 8,000 |
| Affordable Robo. | 04-Jun-18 | 90.05 | 105.00 | 105.00 | 105.00 | 859,200 | 4,800 |
| Megastar Foods | 24-May-18 | 30.50 | 58.00 | 53.60 | 58.00 | NA | 10,000 |
| Innovators | 24-May-18 | 72.00 | 53.00 | 51.50 | 51.50 | 1,664,000 | 24,000 |
| U. H. Zaveri | 22-May-18 | 27.00 | 10.95 | 10.95 | 10.95 | NA | 3,000 |
| Indostar Capital | 21-May-18 | 600.00 | 333.65 | 321.55 | 326.95 | NA | 530 |
| Milestone Furn. | 21-May-18 | 45.00 | 18.90 | 18.90 | 18.90 | NA | 6,000 |
| Akshar Spintex | 11-May-18 | 40.00 | 19.60 | 19.30 | 19.30 | 720,000 | 12,000 |
| Indo US Bio-Tech | 11-May-18 | 55.05 | 58.00 | 58.00 | 58.00 | 476,000 | 2,000 |
| Dhruv Consult. | 10-May-18 | 53.40 | 40.00 | 39.90 | 40.00 | 974,000 | 4,000 |
| Dr Lalchand. Lab | 09-May-18 | 29.95 | 22.25 | 22.25 | 22.25 | 148,000 | 4,000 |
| Garv Industries | 25-Apr-18 | 10.00 | 7.20 | 7.20 | 7.20 | 880,000 | 10,000 |
| Lemon Tree Hotel | 09-Apr-18 | 61.60 | 69.60 | 68.40 | 68.55 | 8,800,931 | 4,579 |
| Taylormade Renew | 06-Apr-18 | 36.00 | 26.00 | 24.75 | 24.75 | 112,000 | 8,000 |
| Orissa Bengal | 05-Apr-18 | 31.90 | 51.00 | 49.00 | 51.00 | 1,132,000 | 12,000 |
| ICICI Sec | 04-Apr-18 | 431.10 | 271.90 | 267.00 | 268.80 | 1,315,944 | 12,648 |
| Mishra Dhatu Nig | 04-Apr-18 | 87.00 | 120.00 | 112.00 | 116.00 | 2,447,624 | 11,706 |
| Lex Nimble Solu. | 04-Apr-18 | 58.65 | 50.00 | 50.00 | 50.00 | 8,000 | 2,000 |
| Benara Bearing | 03-Apr-18 | 64.00 | 61.00 | 50.30 | 51.90 | 2,860,000 | 46,000 |
| Karda Construct. | 02-Apr-18 | 136.00 | 182.60 | 177.00 | 177.00 | 254,041 | 1,232 |
| Sandhar Tech | 02-Apr-18 | 345.00 | 329.90 | 312.05 | 317.50 | 1,316,314 | 1,745 |
| Yasho Industries | 02-Apr-18 | 101.25 | 110.00 | 110.00 | 110.00 | 273,600 | 1,200 |
| Hind.Aeronautics | 28-Mar-18 | 1169.00 | 783.15 | 765.00 | 765.00 | 216,641 | 1,418 |
| Bandhan Bank | 27-Mar-18 | 485.00 | 514.50 | 489.80 | 501.70 | 13,907,287 | 218,951 |
| Active Clothing | 26-Mar-18 | 64.95 | 30.00 | 27.70 | 30.00 | 604,000 | 4,000 |
| Ridings Consult. | 26-Mar-18 | 18.50 | 21.60 | 21.60 | 21.60 | 2,440,000 | 24,000 |
| Advitiya Trade | 26-Mar-18 | 15.01 | 30.50 | 30.50 | 30.50 | 120,000 | 8,000 |
| Bharat Dynamics | 23-Mar-18 | 360.00 | 280.75 | 272.15 | 277.50 | 602,710 | 1,565 |
| Shreeshay Engi. | 21-Mar-18 | 15.25 | 22.95 | 21.25 | 21.25 | 144,000 | 496,000 |
| Inflame Applian. | 16-Mar-18 | 53.35 | 85.00 | 85.00 | 85.00 | 316,000 | 2,000 |
| EAST INDIA SEC. | 13-Mar-18 | 921.90 | 940.00 | 940.00 | 940.00 | 17,760 | 160 |
| H.G. Infra Engg. | 09-Mar-18 | 270.00 | 227.00 | 224.35 | 225.00 | 3,325,230 | 6,068 |
| Angel Fibers | 06-Mar-18 | 28.50 | 27.00 | 27.00 | 27.00 | 2,452,000 | 4,000 |
| Aster DM Health. | 26-Feb-18 | 182.10 | 152.45 | 149.15 | 151.85 | 1,826,090 | 3,941 |
| Tasty Dairy | 21-Feb-18 | 50.75 | 24.50 | 24.50 | 24.50 | 2,460,000 | 3,000 |
| Bhatia Communic. | 21-Feb-18 | 153.95 | 80.55 | 80.40 | 80.55 | 123,000 | 8,000 |
| Kenvi Jewels | 16-Feb-18 | 35.10 | 11.00 | 11.00 | 11.00 | 84,000 | 3,000 |
| Lorenzini Appar. | 15-Feb-18 | 10.20 | 4.86 | 4.86 | 4.86 | 370,000 | 10,000 |
| Focus Suites Sol | 09-Feb-18 | 21.60 | 7.88 | 7.22 | 7.88 | 40,000 | 8,000 |
| Medico Remedies | 08-Feb-18 | 100.00 | 92.00 | 92.00 | 92.00 | 494,400 | 1,200 |
| Gujarat Hy-Spin | 08-Feb-18 | 10.35 | 5.00 | 5.00 | 5.00 | 4,540,000 | 100,000 |
| Galaxy Surfact. | 08-Feb-18 | 1520.00 | 1214.60 | 1185.00 | 1205.00 | 1,349,330 | 139 |
| Gautam Gems | 07-Feb-18 | 34.15 | 74.00 | 74.00 | 74.00 | 2,154,000 | 1,000 |
| Ashoka Metcast | 05-Feb-18 | 16.00 | 5.40 | 4.75 | 5.40 | 114,000 | 36,000 |
| CRP Risk Mgt. | 31-Jan-18 | 48.00 | 33.00 | 33.00 | 33.00 | 3,586,000 | 2,000 |
| Amber Enterp. | 30-Jan-18 | 1180.00 | 913.00 | 872.30 | 872.45 | 1,800,863 | 375 |
| Newgen Software | 29-Jan-18 | 253.00 | 319.40 | 307.50 | 312.30 | 2,299,035 | 6,217 |
| Apollo Micro Sys | 22-Jan-18 | 478.00 | 129.00 | 125.05 | 125.05 | 171,849 | 1,703 |
| Jhandewala Foods | 12-Jan-18 | 66.00 | 42.40 | 35.55 | 41.70 | 6,000 | 12,000 |
| Rithwik Facility | 11-Jan-18 | 60.00 | 36.00 | 36.00 | 36.00 | 453,000 | 3,000 |
| Astron Paper | 29-Dec-17 | 114.00 | 111.00 | 108.00 | 109.90 | 581,237 | 24,351 |
| Diggi Multitrade | 22-Dec-17 | 13.25 | 8.50 | 8.50 | 8.50 | 1,000,000 | 10,000 |
| Kids Medical | 22-Dec-17 | 32.40 | 12.00 | 12.00 | 12.00 | 1,336,000 | 100,000 |
| Future Supply | 18-Dec-17 | 674.00 | 678.00 | 662.05 | 676.00 | 930,375 | 429 |
| MRC Exim | 18-Dec-17 | 15.00 | 2.50 | 2.46 | 2.46 | 704,000 | 16,000 |
| Shalby | 15-Dec-17 | 237.00 | 152.25 | 148.95 | 150.00 | 1,805,266 | 2,741 |
| Dynamic Cables | 14-Dec-17 | 48.00 | 32.90 | 30.85 | 32.90 | 348,000 | 18,000 |
| Ratnabhumi Dev. | 14-Dec-17 | 63.45 | 76.90 | 75.00 | 76.90 | 1,410,000 | 4,000 |
| Ambition Mica | 29-Nov-17 | 42.05 | 20.50 | 19.10 | 19.50 | 384,000 | 446 |
| Sharika Enterpr. | 27-Nov-17 | 51.60 | 35.00 | 34.90 | 35.00 | 1,884,000 | 6,000 |
| Sanghvi Brands | 22-Nov-17 | 75.90 | 49.50 | 49.50 | 49.50 | 112,000 | 1,000 |
| HDFC Stand. Life | 17-Nov-17 | 311.00 | 396.20 | 386.00 | 387.00 | 21,416,667 | 29,950 |
| Khadim India | 14-Nov-17 | 727.00 | 567.85 | 557.05 | 557.05 | 530,639 | 180 |
| New India Assura | 13-Nov-17 | 748.90 | 199.35 | 196.35 | 198.80 | 430,055 | 1,614 |
| Mahindra Logis. | 10-Nov-17 | 432.00 | 532.60 | 510.00 | 511.00 | 1,499,246 | 561 |
| Reliance Nip.Lif | 06-Nov-17 | 294.00 | 175.50 | 169.40 | 171.25 | 6,473,540 | 5,357 |
| Sheetal Cool | 30-Oct-17 | 96.00 | 126.00 | 123.00 | 123.00 | 2,452,800 | 1,600 |
| Kaarya Facilit. | 27-Oct-17 | 43.80 | 34.00 | 34.00 | 34.00 | 2,058,000 | 27,000 |
| General Insuranc | 25-Oct-17 | 850.00 | 278.20 | 272.00 | 272.15 | 4,382,003 | 3,497 |
| Indian Energy Ex | 23-Oct-17 | 1500.00 | 159.00 | 156.05 | 156.65 | 605,304 | 1,729 |
| MAS FINANC SER | 18-Oct-17 | 660.00 | 587.95 | 560.00 | 577.10 | 2,852,089 | 1,817 |
| Godrej Agrovet | 16-Oct-17 | 621.00 | 519.80 | 506.40 | 511.10 | 3,677,215 | 25,026 |
| Shree Ganesh Rem | 13-Oct-17 | 40.00 | 56.50 | 51.50 | 56.50 | 294,000 | 12,000 |
| Shreeji Translog | 13-Oct-17 | 156.00 | 131.00 | 131.00 | 131.00 | 256,000 | 1,000 |
| Siddharth Educa. | 12-Oct-17 | 36.90 | 30.80 | 30.70 | 30.70 | 512,490 | 8,000 |
| IRIS Business | 11-Oct-17 | 34.00 | 37.00 | 37.00 | 37.00 | 924,000 | 4,000 |
| Mehai Technology | 09-Oct-17 | 35.10 | 60.00 | 60.00 | 60.00 | 705,000 | 3,000 |
| Vanta Bioscien. | 06-Oct-17 | 51.10 | 79.00 | 78.00 | 79.00 | 132,000 | 3,000 |
| Prataap Snacks | 05-Oct-17 | 1250.00 | 1100.00 | 1054.00 | 1054.00 | 1,785,742 | 133 |
| Share India Sec. | 05-Oct-17 | 44.75 | 80.00 | 79.90 | 80.00 | 1,038,000 | 5,000 |
| Trident Texofab | 05-Oct-17 | 32.00 | 100.80 | 100.80 | 100.80 | 496,000 | 1,000 |
| Poojawes. Metal. | 05-Oct-17 | 39.50 | 59.00 | 59.00 | 59.00 | 513,000 | 3,000 |
| SBI Life Insuran | 03-Oct-17 | 733.30 | 574.00 | 563.95 | 571.40 | 4,962,943 | 4,092 |
| AKM Lace | 29-Sep-17 | 25.50 | 19.65 | 19.65 | 19.65 | 138,000 | 6,000 |
| ICICI Lombard | 27-Sep-17 | 650.00 | 920.05 | 880.00 | 885.60 | 5,912,496 | 10,304 |
| Sagar Diamonds | 26-Sep-17 | 45.00 | 14.93 | 13.90 | 13.90 | 1,311,000 | 51,000 |
| Capacite Infra. | 25-Sep-17 | 399.00 | 249.80 | 245.55 | 248.65 | 3,442,447 | 2,227 |
| Matrimony.com | 21-Sep-17 | 985.00 | 490.25 | 473.95 | 490.25 | 723,538 | 45 |
| Dixon Technolog. | 18-Sep-17 | 2725.00 | 1990.60 | 1965.00 | 1965.00 | 970,793 | 403 |
| Bharat Road | 18-Sep-17 | 204.90 | 113.55 | 113.55 | 113.55 | 5,105,417 | 10 |
| Nouritrans Exim | 15-Sep-17 | 26.05 | 1.63 | 1.55 | 1.55 | 536,000 | 8,000 |
| A & M Febcon | 14-Sep-17 | 18.00 | 4.62 | 4.25 | 4.61 | 688,000 | 24,000 |
| Dhruv Wellness | 12-Sep-17 | 19.60 | 86.50 | 86.35 | 86.50 | 120,000 | 6,000 |
| ANG Lifesciences | 08-Sep-17 | 96.00 | 46.50 | 43.30 | 43.30 | 196,800 | 9,600 |
| Shish Industries | 05-Sep-17 | 32.00 | 35.00 | 33.00 | 33.00 | 504,000 | 8,000 |
| Apex Frozen | 04-Sep-17 | 199.90 | 377.05 | 362.00 | 362.90 | 243,572 | 23,031 |
| Chothani Foods | 22-Aug-17 | 12.00 | 5.62 | 5.62 | 5.62 | 480,000 | 10,000 |
| Cochin Shipyard | 11-Aug-17 | 435.00 | 388.80 | 377.95 | 381.55 | 3,245,290 | 3,245 |
| Security & Intel | 10-Aug-17 | 875.00 | 797.95 | 765.80 | 767.15 | 1,319,728 | 80,061 |
| Globalspace | 07-Aug-17 | 66.00 | 60.00 | 60.00 | 60.00 | 620,000 | 2,000 |
| Captain Techno. | 01-Aug-17 | 48.00 | 50.00 | 50.00 | 50.00 | 687,000 | 3,000 |
| Jigar Cables | 28-Jul-17 | 33.15 | 36.00 | 36.00 | 36.00 | 404,000 | 4,000 |
| Salasar Techno | 25-Jul-17 | 259.15 | 236.90 | 230.65 | 233.65 | 1,091,457 | 150 |
| 7NR Retail Ltd | 18-Jul-17 | 27.00 | 17.00 | 17.00 | 17.00 | 1,040,000 | 18,000 |
| G G Engineering | 17-Jul-17 | 21.00 | 48.70 | 40.00 | 45.00 | 390,000 | 24,000 |
| Gautam Exim | 11-Jul-17 | 40.00 | 50.35 | 50.35 | 50.35 | 306,000 | 3,000 |
| AU Small Finance | 10-Jul-17 | 525.00 | 625.75 | 611.00 | 622.70 | 39,257,795 | 4,233 |
| GTPL Hathway | 04-Jul-17 | 170.00 | 85.45 | 84.00 | 85.40 | 2,947,269 | 322 |
| ERIS Lifescience | 29-Jun-17 | 612.00 | 635.00 | 618.00 | 631.60 | 1,325,550 | 166 |
| Tejas Networks | 27-Jun-17 | 257.00 | 201.00 | 196.20 | 197.25 | 2,422,921 | 9,782 |
| Riddhi Corporate | 22-Jun-17 | 130.55 | 228.00 | 166.00 | 167.35 | 71,000 | 4,000 |
| India Grid Trust | 06-Jun-17 | 100.00 | 88.10 | 88.10 | 88.10 | 5,026,455 | 5,103 |
| Yug Decor | 31-May-17 | 26.10 | 26.25 | 26.25 | 26.25 | 172,000 | 4,000 |
| Bhakti Gems | 30-May-17 | 18.70 | 17.75 | 17.75 | 17.75 | 714,000 | 6,000 |
| PSP Projects | 29-May-17 | 199.00 | 384.50 | 378.75 | 379.20 | 181,252 | 336 |
| H U D C O | 19-May-17 | 73.45 | 43.20 | 42.25 | 42.55 | 30,311,616 | 123,681 |
| IRB InvIT Fund | 18-May-17 | 103.25 | 69.35 | 69.20 | 69.35 | 16,815,000 | 25,000 |
| Meera Industries | 15-May-17 | 36.00 | 220.00 | 219.50 | 220.00 | 480,000 | 1,000 |
| S Chand & Compan | 09-May-17 | 707.00 | 251.00 | 235.45 | 236.00 | 2,226,462 | 397 |
| Pure Giftcarat | 08-May-17 | 10.80 | 17.85 | 17.85 | 17.85 | 800,000 | 5,000 |
| KMS Medisurgi | 24-Apr-17 | 30.00 | 30.10 | 30.10 | 30.10 | 120,000 | 4,000 |
| Escorp Asset Mgt | 17-Apr-17 | 15.00 | 15.75 | 15.75 | 15.75 | 192,000 | 24,000 |
| Shankara Build. | 05-Apr-17 | 545.00 | 546.25 | 497.70 | 504.90 | 4,173,554 | 165,445 |
| Relstruct Build | 05-Apr-17 | 50.00 | 15.00 | 15.00 | 15.00 | 2,274,000 | 33,000 |
| Octaware Tech. | 03-Apr-17 | 91.00 | 100.00 | 100.00 | 100.00 | 96,000 | 28,800 |
| CL Educate | 31-Mar-17 | 398.00 | 124.00 | 120.20 | 120.20 | 36,559 | 151 |
| Prime Customer | 31-Mar-17 | 60.10 | 127.90 | 87.00 | 127.90 | 412,000 | 4,000 |
| Oceanic Foods | 31-Mar-17 | 65.00 | 99.50 | 99.50 | 99.50 | 466,000 | 1,000 |
| Maximus Interna. | 30-Mar-17 | 23.00 | 54.00 | 54.00 | 54.00 | 312,000 | 48,000 |
| Manas Properties | 30-Mar-17 | 360.55 | 377.00 | 361.00 | 377.00 | 84,600 | 600 |
| Chemcrux Enterp. | 28-Mar-17 | 21.60 | 62.50 | 62.50 | 62.50 | 16,000 | 4,000 |
| Manomay Tex | 28-Mar-17 | 32.40 | 40.45 | 37.10 | 40.45 | 2,392,000 | 36,000 |
| Sarthak Metals | 27-Mar-17 | 29.45 | 30.10 | 30.10 | 30.10 | 860,000 | 4,000 |
| Jash Dealmark | 27-Mar-17 | 39.80 | 11.75 | 11.75 | 11.75 | 153,000 | 6,000 |
| Avenue Super. | 21-Mar-17 | 604.40 | 1588.80 | 1560.00 | 1581.85 | 14,566,653 | 30,765 |
| IFL Enterprises | 21-Mar-17 | 19.80 | 8.14 | 6.68 | 8.09 | 420,000 | 18,000 |
| Music Broadcast | 17-Mar-17 | 420.00 | 326.95 | 321.50 | 321.85 | 3,814,473 | 375 |
| RMC Switchgears | 14-Mar-17 | 29.50 | 51.70 | 51.70 | 51.70 | 1,000,000 | 2,000 |
| Tanvi Foods | 02-Mar-17 | 65.00 | 49.00 | 49.00 | 49.00 | NA | 2,000 |
| Super Fine Knit. | 02-Feb-17 | 12.60 | 11.76 | 11.76 | 11.76 | 20,000 | 10,000 |
| Veeram Ornaments | 05-Jan-17 | 42.75 | 60.00 | 60.00 | 60.00 | 75,000 | 159,000 |
| Laurus Labs | 19-Dec-16 | 490.00 | 394.75 | 383.35 | 385.05 | 3,952,346 | 451 |
| Majestic Researc | 14-Dec-16 | 140.00 | 37.60 | 37.40 | 37.60 | 201,600 | 3,600 |
| Aditya Vision | 12-Dec-16 | 15.50 | 45.05 | 44.95 | 45.05 | 496,000 | 34,000 |
| Sheela Foam | 09-Dec-16 | 860.00 | 1460.00 | 1446.05 | 1446.05 | 865,937 | 2 |
| Varun Beverages | 08-Nov-16 | 430.00 | 741.00 | 719.30 | 732.65 | 132,789 | 2,175 |
| PNB Housing | 07-Nov-16 | 863.00 | 1006.00 | 966.50 | 972.10 | 6,425,114 | 19,727 |
| Endurance Tech. | 19-Oct-16 | 570.00 | 1180.20 | 1153.35 | 1176.00 | 8,141,059 | 378 |
| Diksat Transwor. | 18-Oct-16 | 40.75 | 100.30 | 100.25 | 100.25 | 306,000 | 166,500 |
| India Green Rea. | 18-Oct-16 | 31.50 | 9.05 | 8.71 | 8.71 | 196,000 | 12,000 |
| Aditya Consumer | 17-Oct-16 | 15.70 | 103.00 | 103.00 | 103.00 | 224,000 | 1,000 |
| Shashijit Infra. | 17-Oct-16 | 15.85 | 29.40 | 29.30 | 29.40 | 56,000 | 9,600 |
| Bindal Exports L | 17-Oct-16 | 17.00 | 12.95 | 12.02 | 12.25 | 16,000 | 48,000 |
| Mewar Hi-Tech | 17-Oct-16 | 26.40 | 45.50 | 45.50 | 45.50 | 90,000 | 6,000 |
| Valiant Organics | 14-Oct-16 | 264.00 | 1445.00 | 1425.00 | 1445.00 | 6,600 | 2,100 |
| DRA Consultants | 13-Oct-16 | 12.00 | 14.00 | 14.00 | 14.00 | 20,000 | 2,500 |
| HPL Electric | 04-Oct-16 | 190.05 | 62.90 | 60.45 | 62.15 | 3,381,060 | 5,305 |
| ICICI Pru Life | 29-Sep-16 | 329.00 | 323.55 | 307.85 | 314.15 | 12,720,399 | 100,773 |
| Radhika Jewel. | 27-Sep-16 | 73.95 | 19.25 | 18.30 | 18.55 | 139,200 | 116,800 |
| GNA Axles | 26-Sep-16 | 248.50 | 363.30 | 352.20 | 352.20 | 592,505 | 3,209 |
| L&T Technology | 23-Sep-16 | 900.00 | 1620.85 | 1559.95 | 1599.20 | 1,929,762 | 9,494 |
| Spicy Entertain. | 15-Sep-16 | 9.99 | 15.95 | 15.90 | 15.95 | 230,000 | 40,000 |
| Sprayking Agro. | 14-Sep-16 | 24.00 | 27.00 | 26.80 | 27.00 | 270,000 | 12,000 |
| Narayani Steels | 14-Sep-16 | 33.45 | 41.50 | 41.45 | 41.50 | 576,000 | 6,000 |
| Riddhi Steel | 14-Sep-16 | 37.70 | 19.35 | 18.25 | 18.25 | 78,000 | 6,000 |
| Mitsu Chem | 09-Sep-16 | 96.00 | 141.25 | 141.25 | 141.25 | 218,400 | 105,600 |
| Shiva Granito | 06-Sep-16 | 13.95 | 7.85 | 7.85 | 7.85 | 470,000 | 10,000 |
| RBL Bank | 31-Aug-16 | 273.70 | 587.65 | 568.10 | 580.65 | 224,028 | 156,681 |
| S P Apparels | 12-Aug-16 | 305.00 | 246.05 | 240.25 | 240.25 | 619,737 | 429 |
| Dilip Buildcon | 11-Aug-16 | 240.00 | 468.50 | 435.00 | 440.40 | 7,058,234 | 56,828 |
| Prabhat Telecoms | 03-Aug-16 | 61.20 | 254.00 | 234.30 | 240.00 | 40,000 | 10,810 |
| Advance. Enzyme. | 01-Aug-16 | 1210.00 | 183.75 | 175.95 | 176.95 | 1,157,174 | 6,955 |
| L & T Infotech | 21-Jul-16 | 666.60 | 1770.00 | 1630.00 | 1749.30 | 2,242,495 | 60,333 |
| Kwality Pharma | 18-Jul-16 | 45.00 | 57.00 | 56.90 | 56.90 | 78,000 | 6,000 |
| Titaanium Ten | 14-Jul-16 | 16.00 | 9.10 | 9.10 | 9.10 | 456,000 | 8,000 |
| Commerl. Synbags | 14-Jul-16 | 28.80 | 39.60 | 36.60 | 39.60 | 66,000 | 6,000 |
| Quess Corp | 12-Jul-16 | 499.00 | 696.00 | 668.90 | 686.70 | 3,222,979 | 5,059 |
| Advance Syntex | 12-Jul-16 | 13.25 | 33.50 | 33.50 | 33.50 | 520,000 | 2,875 |
| Zeal Aqua | 07-Jul-16 | 133.00 | 91.00 | 91.00 | 91.00 | 28,000 | 1,500 |
| Mahanagar Gas | 01-Jul-16 | 540.00 | 892.50 | 865.40 | 873.85 | 3,811,431 | 25,523 |
| Yash Chemex | 20-Jun-16 | 23.85 | 82.55 | 79.20 | 79.35 | 318,000 | 14,389 |
| Shanti Educat. | 14-Jun-16 | 90.00 | 128.00 | 128.00 | 128.00 | 172,800 | 4 |
| Darshan Orna | 19-May-16 | 60.80 | 60.00 | 60.00 | 60.00 | 64,000 | 5 |
| Parag Milk Foods | 19-May-16 | 215.70 | 250.00 | 243.30 | 247.35 | 4,428,319 | 52,647 |
| Bajaj Healthcare | 10-May-16 | 170.00 | 440.00 | 440.00 | 440.00 | 286,400 | 400 |
| Ujjivan Fin.Ser. | 10-May-16 | 227.00 | 252.45 | 231.05 | 245.85 | 9,683,314 | 604,602 |
| Thyrocare Tech. | 09-May-16 | 662.00 | 557.00 | 545.55 | 547.40 | 2,678,027 | 264 |
| Ghushine Fintrra | 05-May-16 | 9.00 | 7.05 | 6.44 | 7.05 | 230,000 | 20,000 |
| Equitas Holdings | 21-Apr-16 | 144.00 | 125.10 | 116.00 | 118.95 | 30,879,059 | 596,678 |
| NINtec Systems | 18-Apr-16 | 11.70 | 21.50 | 20.60 | 20.60 | 170,000 | 10,000 |
| Ruby Cables | 13-Apr-16 | 50.90 | 5.51 | 5.51 | 5.51 | 108,000 | 3,000 |
| Raghav Product. | 13-Apr-16 | 41.00 | 108.00 | 108.00 | 108.00 | 345,000 | 1,400 |
| Franklin Leasing | 13-Apr-16 | 15.10 | 32.40 | 29.50 | 31.50 | 536,000 | 44,000 |
| Lancer Containe. | 13-Apr-16 | 12.60 | 58.30 | 55.70 | 58.00 | 10,000 | 1,790 |
| Sysco Indust. | 13-Apr-16 | 12.00 | 3.70 | 3.61 | 3.61 | 10,000 | 7,500 |
| Infibeam Avenues | 04-Apr-16 | 458.00 | 50.50 | 45.35 | 47.20 | 1,524,988 | 5,411,414 |
| Umiya Tubes | 01-Apr-16 | 10.50 | 24.10 | 22.90 | 23.55 | 300,000 | 134,431 |
| Bharat Wire | 01-Apr-16 | 47.35 | 72.00 | 72.00 | 72.00 | 1,696,605 | 3,369 |
| CHD Chemicals | 01-Apr-16 | 9.20 | 10.90 | 10.90 | 10.90 | 120,000 | 10,000 |
| Health.Global | 30-Mar-16 | 209.80 | 199.90 | 193.85 | 194.30 | 2,886,401 | 941 |
| Khemani Distrib. | 30-Mar-16 | 105.00 | 195.00 | 195.00 | 195.00 | 4,800 | 294,600 |
| Relicab Cable | 22-Mar-16 | 20.00 | 37.50 | 37.50 | 37.50 | 510,000 | 3,000 |
| K.P. Energy | 25-Feb-16 | 72.00 | 209.95 | 195.00 | 200.00 | 106,000 | 7,871 |
| Sylph Education | 23-Feb-16 | 11.70 | 16.62 | 16.62 | 16.62 | 20,000 | 10,000 |
| Ganga Pharma. | 22-Feb-16 | 14.50 | 5.60 | 5.60 | 5.60 | 8,000 | 8,000 |
| Quick Heal | 18-Feb-16 | 304.95 | 193.00 | 188.00 | 189.00 | 5,539,801 | 16,714 |
| Vidli Restaurant | 15-Feb-16 | 12.00 | 23.75 | 23.60 | 23.75 | 50,000 | 20,000 |
| Team Lease Serv. | 12-Feb-16 | 860.00 | 2909.30 | 2830.00 | 2837.00 | 1,315,394 | 1,517 |
| Precision Camshf | 08-Feb-16 | 163.10 | 64.60 | 63.55 | 64.60 | 3,078,634 | 5,609 |
| Blueblood Ventu | 08-Feb-16 | 51.00 | 16.40 | 16.40 | 16.40 | 21,000 | 3,000 |
| OFS Technologies | 14-Jan-16 | 26.75 | 10.25 | 10.20 | 10.20 | 576,000 | 19,200 |
| Narayana Hrudaya | 06-Jan-16 | 291.00 | 209.00 | 204.00 | 206.10 | 8,951,359 | 575 |
| Suncare Traders | 29-Dec-15 | 64.70 | 16.50 | 15.40 | 16.00 | 334,000 | 16,000 |
| Alkem Lab | 23-Dec-15 | 1380.00 | 1950.00 | 1828.00 | 1890.00 | 2,437,867 | 1,602 |
| Dr Lal Pathlabs | 23-Dec-15 | 717.00 | 972.90 | 959.00 | 959.00 | 4,969,365 | 793 |
| Navigant Corp. | 18-Dec-15 | 14.15 | 14.50 | 14.50 | 14.50 | 180,000 | 10,000 |
| S H Kelkar & Co. | 16-Nov-15 | 222.00 | 183.00 | 179.10 | 180.85 | 5,486,355 | 1,183 |
| Interglobe Aviat | 10-Nov-15 | 856.00 | 1076.70 | 1038.00 | 1059.60 | 5,066,114 | 68,361 |
| Coffee Day Enter | 02-Nov-15 | 313.00 | 270.70 | 263.25 | 268.15 | 3,799,555 | 2,376 |
| Tejnaksh Health. | 27-Oct-15 | 80.00 | 75.50 | 73.00 | 73.95 | 11,200 | 1,155 |
| Arambhan Hospit. | 19-Oct-15 | 15.25 | 14.40 | 14.40 | 14.40 | 220,000 | 15,000 |
| Patdiam Jeweller | 16-Oct-15 | 43.00 | 71.40 | 71.40 | 71.40 | 393,000 | 9,000 |
| Vaksons Automob. | 16-Oct-15 | 26.25 | 17.10 | 17.10 | 17.10 | 44,000 | 284,000 |
| Vishal Bearings | 15-Oct-15 | 26.00 | 58.80 | 47.05 | 51.65 | 348,000 | 11,250 |
| Bella Casa | 15-Oct-15 | 14.30 | 170.00 | 170.00 | 170.00 | 820,000 | 10 |
| Sri Krishna Con. | 01-Oct-15 | 39.90 | 30.85 | 28.00 | 30.85 | 381,000 | 102,400 |
| P. B. Films | 22-Sep-15 | 9.50 | 0.82 | 0.82 | 0.82 | 20,000 | 10,000 |
| Prabhat Dairy | 21-Sep-15 | 115.00 | 92.00 | 88.45 | 89.40 | 2,225,951 | 13,468 |
| Sadbhav Infra. | 16-Sep-15 | 110.75 | 98.50 | 94.70 | 98.50 | 3,561,706 | 152 |
| H K Trade Inter. | 14-Sep-15 | 18.45 | 17.95 | 13.60 | 16.00 | 136,000 | 24,000 |
| Pennar Engg.Bld. | 10-Sep-15 | 150.00 | 61.30 | 58.55 | 58.55 | 25,274 | 3,492 |
| Sh.Pushkar Chem. | 10-Sep-15 | 60.00 | 172.80 | 169.35 | 171.60 | 250,449 | 5,021 |
| Navkar Corporat. | 09-Sep-15 | 152.00 | 48.80 | 45.80 | 46.55 | 10,960,310 | 57,799 |
| Universal Auto. | 04-Sep-15 | 16.00 | 59.00 | 58.00 | 59.00 | 624,000 | 14,000 |
| Think Ink Studio | 02-Sep-15 | 45.00 | 6.70 | 6.50 | 6.55 | 72,000 | 120,000 |
| Power Mech Proj. | 26-Aug-15 | 600.00 | 916.75 | 905.25 | 906.10 | 1,149,607 | 21 |
| MANGALAM SEEDS | 12-Aug-15 | 55.00 | 54.00 | 54.00 | 54.00 | 180,000 | 3,000 |
| Syngene Intl. | 11-Aug-15 | 295.00 | 553.95 | 534.25 | 553.95 | 4,475,460 | 3,217 |
| Pecos Hotels | 11-Aug-15 | 56.00 | 74.00 | 50.00 | 74.00 | 15,000 | 2,000 |
| Amrapali Fincap | 05-Aug-15 | 122.30 | 32.00 | 32.00 | 32.00 | 265,200 | 1,200 |
| Jiya Eco-Product | 16-Jul-15 | 21.75 | 40.95 | 39.45 | 40.70 | 222,000 | 11,236 |
| Rudra Global | 16-Jul-15 | 28.10 | 163.00 | 148.00 | 148.00 | 1,788,000 | 16,294 |
| Loyal Equipments | 16-Jul-15 | 20.05 | 43.95 | 40.00 | 41.00 | 96,000 | 35 |
| Gala Global | 16-Jul-15 | 24.45 | 47.00 | 45.25 | 45.55 | 198,000 | 206,049 |
| VMV Holidays | 14-Jul-15 | 10.25 | 15.30 | 10.30 | 15.30 | 40,000 | 20,000 |
| Mishka Exim | 13-Jul-15 | 14.00 | 22.00 | 21.90 | 21.90 | 70,000 | 10,000 |
| Junction Fabrics | 10-Jul-15 | 17.50 | 35.00 | 24.00 | 24.00 | 280,000 | 8,000 |
| Manpasand Bever. | 09-Jul-15 | 291.00 | 95.80 | 88.90 | 89.75 | 1,578,793 | 154,257 |
| Funny Software | 02-Jun-15 | 13.50 | 0.38 | 0.37 | 0.37 | 10,000 | 1,959 |
| PNC Infratech | 26-May-15 | 381.00 | 132.75 | 130.15 | 130.20 | 1,011,752 | 3,617 |
| UFO Moviez | 14-May-15 | 600.00 | 278.00 | 265.45 | 273.15 | 1,339,287 | 326 |
| MEP Infrast. | 06-May-15 | 63.00 | 44.45 | 41.70 | 41.85 | 8,949,853 | 14,732 |
| VRL Logistics | 30-Apr-15 | 288.00 | 293.80 | 285.20 | 286.00 | 7,108,614 | 1,486 |
| O.P Chains | 22-Apr-15 | 11.25 | 11.00 | 11.00 | 11.00 | 850,000 | 5,000 |
| Athena Construc. | 16-Apr-15 | 15.71 | 13.40 | 13.40 | 13.40 | 160,000 | 2,500 |
| Yogya Enterprise | 15-Apr-15 | 14.25 | 19.75 | 18.60 | 19.75 | 8,000 | 344,000 |
| Filtra Consult. | 15-Apr-15 | 42.80 | 17.65 | 17.65 | 17.65 | 9,000 | 9,000 |
| Inox Wind | 09-Apr-15 | 400.00 | 76.70 | 74.75 | 75.60 | 11,300,155 | 8,360 |
| Adlabs Entert. | 06-Apr-15 | 167.95 | 11.28 | 10.82 | 11.28 | 2,903,686 | 18,199 |
| SVP Housing | 27-Mar-15 | 10.30 | 19.75 | 19.75 | 19.75 | 190,000 | 5,000 |
| AGI Infra | 27-Mar-15 | 54.40 | 92.00 | 88.00 | 92.00 | 188,000 | 1,384 |
| SSPN FINANCE | 26-Mar-15 | 15.00 | 23.00 | 23.00 | 23.00 | 192,000 | 30,000 |
| Akme Star Hou. F | 20-Mar-15 | 32.00 | 60.00 | 59.50 | 59.50 | 64,000 | 111 |
| Ortel Commu. | 19-Mar-15 | 181.00 | 5.04 | 4.80 | 4.80 | 2,964 | 255 |
| KARNAVATI FIN. | 05-Feb-15 | 10.60 | 25.00 | 25.00 | 25.00 | 340,000 | 40 |
| Raghuvansh Agro. | 28-Jan-15 | 11.55 | 100.00 | 100.00 | 100.00 | 10,000 | 10,000 |
| Amsons Apparels | 06-Jan-15 | 7.60 | 0.86 | 0.82 | 0.82 | 220,000 | 1,479 |
| Monte Carlo Fas. | 19-Dec-14 | 585.00 | 383.10 | 376.25 | 377.00 | 1,921,116 | 1,115 |
| Anubhav Infrast. | 12-Dec-14 | 14.85 | 10.44 | 10.44 | 10.44 | 472,000 | 17 |
| Captain Pipes | 11-Dec-14 | 41.90 | 29.00 | 29.00 | 29.00 | 117,000 | 1,500 |
| Aanchal Ispat | 10-Dec-14 | 22.10 | 9.45 | 9.00 | 9.00 | 228,000 | 3,702 |
| Jet Infraventure | 25-Nov-14 | 130.00 | 80.20 | 80.20 | 80.20 | 34,000 | 2,000 |
| JLA Infraville | 12-Nov-14 | 11.05 | 3.90 | 3.85 | 3.85 | 370,000 | 15,000 |
| Starlit Power | 22-Oct-14 | 18.10 | 7.60 | 7.60 | 7.60 | 16,000 | 2 |
| Ceinsys Tech | 22-Oct-14 | 43.50 | 91.00 | 91.00 | 91.00 | 60,000 | 410 |
| Powerhouse Gym | 21-Oct-14 | 30.00 | 5.00 | 5.00 | 5.00 | 44,000 | 4,200 |
| Vibrant Glo. Cap | 21-Oct-14 | 19.40 | 59.50 | 59.50 | 59.50 | 1,980,000 | 741 |
| Aryaman Capital | 20-Oct-14 | 12.20 | 38.50 | 37.00 | 37.00 | 680,000 | 320,000 |
| Dhabriya Poly. | 17-Oct-14 | 16.50 | 96.50 | 95.00 | 95.40 | 728,000 | 620 |
| Atishay | 16-Oct-14 | 17.75 | 80.20 | 79.55 | 79.55 | 776,000 | 99 |
| Ultracab India | 10-Oct-14 | 38.00 | 54.90 | 51.15 | 53.20 | 120,000 | 9,652 |
| Shemaroo Entert. | 01-Oct-14 | 180.00 | 445.00 | 427.00 | 427.00 | 604,876 | 597 |
| Encash Entert. | 29-Sep-14 | 44.00 | 25.85 | 25.85 | 25.85 | 66,000 | 3,000 |
| Naysaa Securi. | 25-Sep-14 | 14.25 | 25.10 | 25.00 | 25.10 | 208,000 | 12,000 |
| Sirohia & Sons | 24-Sep-14 | 11.25 | 8.68 | 8.68 | 8.68 | 130,000 | 10,000 |
| Sharda Cropchem | 23-Sep-14 | 254.10 | 284.65 | 271.70 | 272.80 | 9,564,440 | 674 |
| Snowman Logistic | 12-Sep-14 | 75.00 | 35.80 | 34.20 | 34.75 | 958,153 | 28,093 |
| Vishal Fabrics | 20-Aug-14 | 45.20 | 375.00 | 374.00 | 374.50 | 195,000 | 56,000 |
| Trivikrama Inds. | 12-Aug-14 | 14.40 | 5.00 | 5.00 | 5.00 | 24,000 | 56,000 |
| Bhanderi Infra. | 08-Aug-14 | 113.50 | 128.70 | 128.70 | 128.70 | 28,800 | 1,200 |
| Bansal Roofing | 14-Jul-14 | 31.00 | 46.00 | 46.00 | 46.00 | 256,000 | 3,000 |
| Oasis Tradelink | 14-Jul-14 | 35.90 | 6.40 | 6.40 | 6.40 | 140,000 | 160 |
| Tarini Internat. | 26-Jun-14 | 42.00 | 13.51 | 13.51 | 13.51 | 225,000 | 3,000 |
| Dhanuka Commerc. | 11-Jun-14 | 9.75 | 5.00 | 5.00 | 5.00 | 420,000 | 10,000 |
| SPS Finquest | 03-Jun-14 | 78.00 | 156.00 | 156.00 | 156.00 | 48,000 | 800 |
| GCM Capital | 21-May-14 | 33.55 | 2.90 | 2.60 | 2.60 | 60,000 | 12,000 |
| Wonderla Holiday | 09-May-14 | 164.75 | 292.95 | 284.40 | 290.35 | 1,353,900 | 1,193 |
| R&B Denims | 22-Apr-14 | 10.55 | 35.90 | 35.00 | 35.00 | 1,170,000 | 7,500 |
| Womens Next | 21-Apr-14 | 67.00 | 15.20 | 15.20 | 15.20 | 202,000 | 12,000 |
| Oceanaa Biotek | 03-Apr-14 | 9.75 | 35.95 | 33.65 | 35.95 | 210,000 | 10,292 |
| Shri Krishna Pra | 28-Mar-14 | 11.90 | 2.85 | 2.85 | 2.85 | 110,000 | 15 |
| Karnimata Cold | 18-Mar-14 | 29.05 | 8.50 | 8.50 | 8.50 | 30,000 | 6,000 |
| Anisha Impex | 18-Mar-14 | 13.70 | 47.00 | 46.45 | 47.00 | 110,000 | 55,000 |
| B.C. Power | 14-Mar-14 | 17.15 | 30.00 | 28.50 | 29.20 | 72,000 | 289,261 |
| L.P. Naval Engg. | 06-Mar-14 | 26.10 | 50.00 | 50.00 | 50.00 | 12,000 | 3,000 |
| Unishire Urban | 28-Feb-14 | 12.05 | 7.71 | 7.71 | 7.71 | 220,000 | 10,000 |
| Engineers India | 28-Feb-14 | 149.90 | 116.45 | 113.80 | 114.95 | 864,469 | 99,895 |
| Polymac Thermof. | 26-Feb-14 | 34.75 | 39.20 | 26.30 | 39.20 | 48,000 | 4,800 |
| Agrimony Comm. | 18-Feb-14 | 15.00 | 3.00 | 3.00 | 3.00 | 90,000 | 10,000 |
| Chemtech Indust. | 31-Jan-14 | 14.70 | 12.24 | 12.24 | 12.24 | 208,000 | 7 |
| Suyog Telematics | 22-Jan-14 | 25.20 | 255.70 | 243.00 | 243.00 | 426,000 | 60 |
| RCI Industries | 21-Jan-14 | 41.00 | 89.70 | 83.00 | 83.65 | 12,000 | 3,652 |
| Tentiwala Metal | 31-Dec-13 | 12.50 | 3.40 | 3.40 | 3.40 | 70,000 | 10,000 |
| Power Grid Corpn | 19-Dec-13 | 97.10 | 183.55 | 181.35 | 183.55 | 98,371,544 | 33,964 |
| Captain Polyp. | 11-Dec-13 | 33.00 | 29.35 | 27.80 | 28.05 | 248,000 | 18,932 |
| Stellar Capital | 01-Nov-13 | 20.10 | 3.50 | 3.50 | 3.50 | 234,000 | 6,000 |
| Amrapali Capital | 31-Oct-13 | 100.60 | 20.40 | 18.50 | 18.50 | 464,400 | 3,600 |
| S R G Securities | 29-Oct-13 | 23.90 | 41.95 | 41.95 | 41.95 | 198,000 | 3,000 |
| VCU Data | 23-Oct-13 | 36.25 | 12.00 | 10.87 | 10.87 | 18,000 | 230 |
| Subh Tex | 22-Oct-13 | 12.00 | 15.70 | 15.70 | 15.70 | 210,000 | 5,000 |
| Newever Trade | 17-Oct-13 | 12.20 | 2.16 | 2.16 | 2.16 | 90,000 | 5,000 |
| Satkar Finlease | 11-Oct-13 | 19.90 | 2.35 | 2.35 | 2.35 | 616,000 | 735 |
| Ace Tours | 26-Sep-13 | 24.95 | 2.08 | 2.08 | 2.08 | 8,000 | 4,000 |
| R J Bio-Tech | 25-Sep-13 | 21.00 | 24.50 | 24.50 | 24.50 | 60,000 | 3,000 |
| Tiger Logistics | 12-Sep-13 | 69.20 | 137.90 | 134.05 | 134.05 | 4,000 | 2,314 |
| Kushal | 04-Sep-13 | 35.00 | 37.35 | 37.35 | 37.35 | 48,000 | 16,307 |
| VKJ Infradev. | 30-Aug-13 | 23.80 | 0.38 | 0.36 | 0.38 | 798,000 | 42,147 |
| Silverpoint Inf. | 28-Aug-13 | 13.00 | 8.00 | 8.00 | 8.00 | 520,000 | 10 |
| Alacrity Sec. | 14-Aug-13 | 12.65 | 7.25 | 7.00 | 7.25 | 256,000 | 80,000 |
| GCM Commodity | 14-Aug-13 | 20.25 | 5.48 | 5.48 | 5.48 | 348,000 | 6,000 |
| Money Masters | 12-Aug-13 | 16.25 | 4.90 | 4.90 | 4.90 | 64,000 | 10,000 |
| eDynamics Solut. | 26-Jun-13 | 25.40 | 0.81 | 0.81 | 0.81 | 198,000 | 1,000 |
| India Finsec | 11-Jun-13 | 10.00 | 44.90 | 40.70 | 40.70 | 780,000 | 850 |
| Onesource Techm. | 05-Jun-13 | 13.00 | 10.70 | 7.30 | 7.30 | 210,000 | 20,000 |
| Just Dial | 05-Jun-13 | 590.00 | 497.00 | 483.60 | 493.20 | 4,424,860 | 159,090 |
| Ashapura Inti. | 15-Apr-13 | 48.05 | 21.20 | 19.20 | 21.20 | 354,000 | 1,440,029 |
| Samruddhi Realty | 12-Apr-13 | 13.00 | 4.80 | 4.80 | 4.80 | 680,000 | 4,800 |
| GCM Securit. | 05-Apr-13 | 65.00 | 14.65 | 14.65 | 14.65 | 36,000 | 1,600 |
| Lakhotia Poly. | 04-Apr-13 | 35.80 | 9.02 | 9.02 | 9.02 | 496,000 | 200 |
| Repco Home Fin | 01-Apr-13 | 165.00 | 359.25 | 325.00 | 346.25 | 2,920,297 | 214,963 |
| Bothra Metals | 25-Mar-13 | 25.50 | 6.25 | 6.25 | 6.25 | 132,000 | 44,000 |
| HPC Biosci. | 19-Mar-13 | 37.25 | 31.45 | 31.45 | 31.45 | 520,000 | 108,000 |
| Channel Nine | 12-Mar-13 | 26.25 | 14.20 | 14.20 | 14.20 | 12,000 | 90,000 |
| Kavita Fabrics | 12-Mar-13 | 40.90 | 6.32 | 6.32 | 6.32 | 333,000 | 3,700 |
| Sunstar Realty | 11-Mar-13 | 21.45 | 0.29 | 0.29 | 0.29 | 210,000 | 3,590 |
| V-Mart Retail | 20-Feb-13 | 216.00 | 2670.00 | 2564.00 | 2581.35 | 115,638 | 782 |
| Esteem Bio Org. | 07-Feb-13 | 25.25 | 10.51 | 10.51 | 10.51 | 858,000 | 2,500 |
| Eco Friendly | 14-Jan-13 | 24.50 | 13.45 | 13.45 | 13.45 | 138,000 | 44,000 |
| Bharti Infra. | 28-Dec-12 | 200.00 | 252.15 | 248.95 | 249.05 | 14,942,452 | 22,745 |
| PC Jeweller | 27-Dec-12 | 135.50 | 80.90 | 67.20 | 78.35 | 28,612,722 | 4,731,968 |
| CARE Ratings | 26-Dec-12 | 949.00 | 1006.30 | 990.00 | 1000.00 | 4,824,676 | 8,281 |
| Veto Switchgears | 13-Dec-12 | 58.00 | 73.50 | 70.65 | 71.30 | 954,000 | 13,107 |
| Tara Jewels | 06-Dec-12 | 242.00 | 2.08 | 1.90 | 1.90 | 462,215 | 6,030 |
| Bronze Infra | 07-Nov-12 | 16.70 | 0.30 | 0.30 | 0.30 | 200,000 | 200 |
| RCL Retail | 16-Oct-12 | 10.10 | 14.75 | 14.00 | 14.00 | 960,000 | 12,000 |
| Aditri Indust. | 12-Oct-12 | 26.85 | 0.89 | 0.85 | 0.85 | 432,000 | 280 |
| Comfort Comtrade | 24-Sep-12 | 10.30 | 5.10 | 4.70 | 4.99 | 280,000 | 3,372 |
| SRG Housing | 11-Sep-12 | 20.30 | 219.00 | 205.10 | 214.65 | 168,000 | 275 |
| Jointeca Edu. | 04-Sep-12 | 15.20 | 14.90 | 14.90 | 14.90 | 552,000 | 8,000 |
| Jupiter Info. | 16-Aug-12 | 22.00 | 54.00 | 53.45 | 54.00 | 102,000 | 550 |
| Sangam Renewab. | 09-Aug-12 | 22.10 | 18.20 | 16.50 | 18.20 | 372,000 | 1,386 |
| VKS Projects | 18-Jul-12 | 55.80 | 0.04 | 0.04 | 0.04 | 1,154,884 | 13,516 |
| Max Alert | 13-Jul-12 | 51.50 | 4.62 | 4.18 | 4.62 | 18,000 | 4,800 |
| Looks Health | 30-May-12 | 42.00 | 7.46 | 7.46 | 7.46 | 6,000 | 648 |
| Speciality Rest. | 30-May-12 | 153.00 | 82.45 | 81.50 | 81.60 | 766,401 | 108 |
| T B Z | 09-May-12 | 115.00 | 69.70 | 66.00 | 66.65 | 1,157,892 | 68,714 |
| NBCC | 12-Apr-12 | 100.00 | 53.85 | 52.65 | 53.55 | 1,212,032 | 582,070 |
| MT Educare | 12-Apr-12 | 86.05 | 60.75 | 54.15 | 59.25 | 1,600,133 | 9,528 |
| Olympic card. | 28-Mar-12 | 29.95 | 5.14 | 5.14 | 5.14 | 2,134,583 | 494 |
| Pyxis Finvest | 13-Mar-12 | 27.00 | 32.00 | 32.00 | 32.00 | 276,000 | 4,000 |
| Multi Comm. Exc. | 09-Mar-12 | 1387.00 | 738.00 | 721.00 | 725.00 | 6,018,822 | 37,739 |
| Indo Thai Sec. | 02-Nov-11 | 75.00 | 41.00 | 35.85 | 37.60 | 37,361,213 | 6,409 |
| Vaswani Inds. | 24-Oct-11 | 33.45 | 11.96 | 10.11 | 11.35 | 23,446,414 | 6,432 |
| Ujaas Energy | 20-Oct-11 | 180.00 | 8.45 | 8.00 | 8.00 | 26,521,140 | 31,098 |
| Flexituff Intl. | 19-Oct-11 | 155.00 | 47.10 | 47.10 | 47.10 | 17,528,279 | 17 |
| Taksheel Sol. | 19-Oct-11 | 157.40 | 3.25 | 3.10 | 3.25 | 37,657,126 | 12,990 |
| Onelife Capital | 17-Oct-11 | 115.00 | 14.64 | 14.64 | 14.64 | 24,441,556 | 1 |
| Tijaria Poly. | 14-Oct-11 | 62.00 | 22.80 | 22.00 | 22.45 | 47,475,546 | 3,909 |
| RDB Rasayans | 07-Oct-11 | 85.00 | 68.90 | 65.00 | 66.10 | 35,009,187 | 35,978 |
| Prakash Constro. | 04-Oct-11 | 145.00 | 4.39 | 4.20 | 4.28 | 24,546,408 | 13,729 |
| PG Electro. | 26-Sep-11 | 200.00 | 96.20 | 93.55 | 93.55 | 29,249,235 | 493 |
| SRS | 16-Sep-11 | 55.00 | 0.37 | 0.35 | 0.36 | 33,245,609 | 15,410 |
| TD Power Sys. | 08-Sep-11 | 251.60 | 131.45 | 128.00 | 128.15 | 11,672,670 | 2,214 |
| Brooks Lab. | 05-Sep-11 | 110.00 | 59.40 | 56.50 | 58.25 | 30,347,260 | 4,043 |
| Tree House Edu. | 26-Aug-11 | 132.80 | 5.00 | 4.66 | 4.90 | 20,169,071 | 602 |
| L&T Fin.Holdings | 12-Aug-11 | 51.00 | 148.85 | 144.20 | 145.15 | 44,347,679 | 827,069 |
| Inventure Grow. | 04-Aug-11 | 119.00 | 14.35 | 13.50 | 13.75 | 47,066,110 | 45,440 |
| Bharatiya Glob. | 28-Jul-11 | 84.00 | 2.45 | 2.26 | 2.32 | 40,725,468 | 22,841 |
| Kridhan Infra | 13-Jul-11 | 115.00 | 49.20 | 47.60 | 47.60 | 33,980,781 | 20,937 |
| Birla Pacific | 07-Jul-11 | 10.10 | 0.28 | 0.27 | 0.28 | 135,859,684 | 176,200 |
| Rushil Decor | 07-Jul-11 | 81.25 | 540.00 | 520.00 | 527.20 | 37,143,598 | 181 |
| Timbor Home | 22-Jun-11 | 72.00 | 2.21 | 2.21 | 2.21 | 35,433,351 | 35,150 |
| VMS Indus. | 14-Jun-11 | 43.95 | 19.50 | 18.00 | 19.00 | 38,524,623 | 29,930 |
| Dr.Datsons Labs | 27-May-11 | 229.45 | 6.29 | 6.29 | 6.29 | 23,576,895 | 802,500 |
| Power Fin.Corpn. | 27-May-11 | 197.60 | 89.10 | 85.25 | 86.15 | 10,861,829 | 1,384,476 |
| Sanghvi Forg. | 23-May-11 | 85.00 | 27.00 | 25.40 | 25.40 | 35,256,759 | 1,501 |
| Innoventive Ind. | 13-May-11 | 110.00 | 4.62 | 4.20 | 4.20 | 27,037,744 | 525 |
| Servalaksh.Paper | 12-May-11 | 30.00 | 1.33 | 1.33 | 1.33 | 121,866,404 | 10,012 |
| Future Consumer | 10-May-11 | 9.50 | 48.25 | 46.40 | 48.00 | 76,001,845 | 316,495 |
| Para. Print. | 09-May-11 | 35.00 | 0.82 | 0.82 | 0.82 | 39,340,050 | 27,500 |
| Muthoot Finance | 06-May-11 | 180.00 | 484.00 | 474.00 | 480.05 | 22,676,312 | 67,463 |
| Shilpi Cable | 08-Apr-11 | 78.35 | 2.31 | 2.18 | 2.21 | 38,498,254 | 10,717 |
| PTC India Fin | 30-Mar-11 | 28.00 | 16.65 | 16.00 | 16.35 | 22,856,130 | 113,503 |
| Lovable Lingerie | 24-Mar-11 | 261.50 | 100.95 | 97.40 | 97.70 | 17,267,081 | 3,080 |
| Sudar Industries | 11-Mar-11 | 74.00 | 1.05 | 1.02 | 1.02 | 34,312,272 | 5,100 |
| Fineotex Chem | 11-Mar-11 | 80.00 | 40.50 | 36.80 | 37.65 | 34,591,514 | 50,008 |
| AcroPetal Tech. | 10-Mar-11 | 130.00 | 1.83 | 1.67 | 1.67 | 45,259,871 | 12,121 |
| Omkar Spl.Chem. | 10-Feb-11 | 95.00 | 20.37 | 20.37 | 20.37 | 22,466,160 | 11,933 |
| Tata Steel | 02-Feb-11 | 630.15 | 528.00 | 508.10 | 512.25 | 3,976,184 | 707,062 |
| Midvalley Enter | 27-Jan-11 | 73.00 | 7.50 | 6.77 | 7.11 | 33,871,723 | 5,069 |
| C Mahendra Exp | 20-Jan-11 | 111.00 | 1.79 | 1.79 | 1.79 | 19,803,827 | 37,744 |
| Shekhawati Poly. | 12-Jan-11 | 32.50 | 0.27 | 0.27 | 0.27 | 105,114,237 | 419 |
| Pun. & Sind Bank | 30-Dec-10 | 146.10 | 32.70 | 28.10 | 31.85 | 25,432,253 | 117,265 |
| Ravikumar Distll | 27-Dec-10 | 64.00 | 10.20 | 9.65 | 10.00 | 44,333,485 | 1,441 |
| A2Z Infra Engg. | 23-Dec-10 | 390.00 | 13.97 | 12.90 | 12.97 | 21,416,822 | 38,803 |
| Claris Lifescien | 20-Dec-10 | 224.40 | 396.90 | 395.00 | 396.55 | 15,449,549 | 76,598 |
| MOIL | 15-Dec-10 | 551.00 | 175.85 | 173.45 | 173.80 | 31,618,475 | 9,142 |
| S C I | 15-Dec-10 | 136.90 | 43.45 | 42.30 | 42.40 | 2,334,808 | 77,658 |
| RPP Infra Proj. | 06-Dec-10 | 75.00 | 131.10 | 107.55 | 125.00 | 20,876,910 | 628,719 |
| Gravita India | 16-Nov-10 | 218.75 | 74.20 | 73.10 | 74.20 | 25,360,133 | 493 |
| Coal India | 04-Nov-10 | 287.75 | 249.35 | 243.35 | 244.80 | 192,871,282 | 137,586 |
| Prestige Estates | 27-Oct-10 | 190.00 | 218.80 | 205.60 | 218.80 | 15,573,821 | 8,093 |
| Gyscoal Alloys | 27-Oct-10 | 76.60 | 7.34 | 6.60 | 6.76 | 38,807,986 | 10,233 |
| BS | 27-Oct-10 | 251.00 | 0.33 | 0.33 | 0.33 | 22,935,966 | 15 |
| Oberoi Realty | 20-Oct-10 | 280.00 | 479.75 | 469.40 | 472.80 | 24,223,493 | 11,675 |
| Commercial Eng. | 18-Oct-10 | 122.80 | 21.10 | 20.05 | 21.10 | 11,458,900 | 39,096 |
| Bedmutha Indus. | 14-Oct-10 | 114.40 | 21.40 | 20.00 | 20.95 | 69,800,631 | 8,451 |
| Ashoka Buildcon | 14-Oct-10 | 333.55 | 134.70 | 129.00 | 131.00 | 8,646,033 | 17,224 |
| Sea TV Network | 14-Oct-10 | 120.00 | 3.67 | 3.50 | 3.67 | 20,863,501 | 1,199 |
| Va Tech Wabag | 13-Oct-10 | 1655.00 | 265.70 | 257.00 | 261.60 | 5,219,423 | 22,709 |
| Tecpro Systems | 12-Oct-10 | 399.40 | 4.57 | 4.20 | 4.53 | 16,841,428 | 15,987 |
| Cantabil Retail | 12-Oct-10 | 133.80 | 138.90 | 124.25 | 128.75 | 14,609,076 | 2,514 |
| Gallantt Ispat | 11-Oct-10 | 48.90 | 35.00 | 32.35 | 34.50 | 51,430,780 | 4,006 |
| Ramky Infra | 08-Oct-10 | 450.00 | 155.20 | 152.00 | 154.30 | 6,118,425 | 7,708 |
| Orient Green | 08-Oct-10 | 45.70 | 6.50 | 5.76 | 6.06 | 25,411,202 | 60,300 |
| Electrosteel St. | 08-Oct-10 | 12.35 | 31.05 | 31.05 | 31.05 | 141,904,149 | 17,202 |
| Career Point | 06-Oct-10 | 461.00 | 75.90 | 74.10 | 75.00 | 14,991,681 | 3,208 |
| Eros Intl.Media | 06-Oct-10 | 213.35 | 95.70 | 87.90 | 92.25 | 21,938,417 | 179,142 |
| Sastasundar Ven. | 05-Oct-10 | 135.10 | 100.50 | 97.35 | 97.35 | 16,978,717 | 597 |
| Tirupati Inks | 01-Oct-10 | 53.95 | 1.60 | 1.59 | 1.59 | 69,476,568 | 2,350 |
| Indosolar | 29-Sep-10 | 29.75 | 2.45 | 2.35 | 2.45 | 82,896,559 | 512,921 |
| Guj Pipavav Port | 09-Sep-10 | 56.25 | 104.00 | 100.55 | 102.00 | 57,942,635 | 75,279 |
| Prakash Steelage | 25-Aug-10 | 118.55 | 0.61 | 0.61 | 0.61 | 46,862,627 | 1,106 |
| Bajaj Corp | 18-Aug-10 | 730.00 | 357.00 | 348.60 | 356.00 | 3,707,538 | 5,559 |
| Bharat Financial | 16-Aug-10 | 1036.00 | 1033.30 | 999.65 | 1018.70 | 6,829,049 | 15,342 |
| Midfield Indus. | 04-Aug-10 | 159.40 | 13.12 | 11.88 | 12.05 | 23,854,228 | 8,303 |
| Shri Aster Silic | 28-Jul-10 | 127.70 | 1.28 | 1.28 | 1.28 | 36,484,939 | 5 |
| Hindustan Media | 21-Jul-10 | 170.00 | 126.00 | 124.00 | 126.00 | 14,943,690 | 531 |
| Technofab Engg. | 16-Jul-10 | 265.00 | 142.00 | 142.00 | 142.00 | 9,496,631 | 9 |
| Parabolic Drugs | 01-Jul-10 | 76.00 | 2.83 | 2.83 | 2.83 | 7,834,104 | 330 |
| Stand.Chart.PLC | 11-Jun-10 | 105.00 | 50.00 | 49.25 | 49.25 | 19,898,199 | 593 |
| Jaypee Infratec. | 21-May-10 | 93.00 | 4.25 | 4.00 | 4.25 | 16,051,602 | 657,057 |
| SJVN | 20-May-10 | 28.00 | 26.35 | 25.05 | 25.25 | 71,870,453 | 88,874 |
| Mandhana Indus | 19-May-10 | 132.70 | 5.00 | 4.83 | 4.83 | 10,883,331 | 11,315 |
| Tarapur Trans | 18-May-10 | 75.00 | 4.20 | 4.20 | 4.20 | 63,513,025 | 1,111 |
| Nitesh Estates | 13-May-10 | 50.00 | 5.35 | 5.00 | 5.24 | 15,396,279 | 3,439 |
| Talwal.Better | 10-May-10 | 138.00 | 48.00 | 45.55 | 46.15 | 18,483,490 | 14,292 |
| Goenka Diamond | 16-Apr-10 | 130.00 | 0.36 | 0.34 | 0.35 | 30,335,597 | 40,455 |
| Intrasoft Tech. | 12-Apr-10 | 140.00 | 206.50 | 202.00 | 205.80 | 16,800,481 | 3,494 |
| Shree Gan.Jew. | 09-Apr-10 | 258.85 | 0.86 | 0.82 | 0.82 | 27,489,468 | 22,855 |
| Persistent Sys | 06-Apr-10 | 400.00 | 630.00 | 612.35 | 618.55 | 9,230,459 | 4,676 |
| Pradip Overseas | 05-Apr-10 | 120.00 | 1.95 | 1.95 | 1.95 | 19,535,485 | 1 |
| IL&FS Transport | 30-Mar-10 | 287.00 | 12.15 | 11.35 | 11.40 | 16,515,653 | 242,686 |
| DQ Entertain. | 29-Mar-10 | 135.00 | 7.05 | 7.05 | 7.05 | 39,945,184 | 500 |
| NMDC | 29-Mar-10 | 295.70 | 95.70 | 92.45 | 93.20 | 4,183,398 | 155,417 |
| United Bank (I) | 18-Mar-10 | 77.00 | 10.98 | 10.67 | 10.71 | 28,299,084 | 68,558 |
| Man Infra | 11-Mar-10 | 335.00 | 38.50 | 37.40 | 37.50 | 16,508,586 | 10,892 |
| Texmo Pipes | 10-Mar-10 | 101.50 | 23.15 | 21.65 | 22.55 | 33,696,283 | 32,300 |
| REC Ltd | 08-Mar-10 | 230.00 | 105.70 | 100.90 | 101.95 | 219,323 | 1,199,740 |
| ARSS Infra | 03-Mar-10 | 640.00 | 28.00 | 28.00 | 28.00 | 11,514,084 | 50 |
| Hathway Cable | 25-Feb-10 | 246.00 | 31.25 | 30.85 | 31.25 | 6,249,043 | 11,840 |
| D B Realty | 24-Feb-10 | 430.00 | 26.70 | 25.00 | 25.10 | 20,920,602 | 202,167 |
| Emmbi Industries | 24-Feb-10 | 45.50 | 117.00 | 112.00 | 114.00 | 57,173,030 | 1,389 |
| Aqua Logistics | 23-Feb-10 | 219.40 | 1.48 | 1.35 | 1.36 | 19,063,341 | 79,707 |
| Thangamayil Jew. | 19-Feb-10 | 70.00 | 375.00 | 339.15 | 339.15 | 8,613,802 | 119 |
| NTPC | 19-Feb-10 | 204.00 | 142.90 | 140.00 | 141.05 | 1,842,731 | 153,899 |
| Vascon Engineers | 15-Feb-10 | 170.00 | 18.05 | 17.15 | 17.35 | 5,951,747 | 27,818 |
| Syncom Health | 15-Feb-10 | 88.00 | 3.47 | 3.16 | 3.44 | 26,101,821 | 3,007 |
| Jubilant Food. | 08-Feb-10 | 161.60 | 1282.05 | 1240.30 | 1252.70 | 31,753,857 | 103,304 |
| Infinite Comp | 03-Feb-10 | 178.35 | 473.75 | 470.00 | 473.75 | 16,382,299 | 1,185 |
| Birla Shloka | 29-Jan-10 | 49.00 | 1.58 | 1.50 | 1.55 | 983,748 | 3,600 |
| MBL Infrast | 11-Jan-10 | 190.00 | 14.85 | 14.24 | 14.24 | 5,299,220 | 6,605 |
| D B Corp | 06-Jan-10 | 250.00 | 174.90 | 171.00 | 172.40 | 19,917,851 | 1,300 |
| Godrej Propert. | 05-Jan-10 | 510.00 | 693.10 | 665.00 | 671.90 | 5,260,628 | 23,347 |
| JSW Energy | 04-Jan-10 | 102.00 | 71.45 | 69.40 | 70.60 | 35,110,028 | 104,887 |
| Cox & Kings | 11-Dec-09 | 304.10 | 153.00 | 149.00 | 149.35 | 16,954,687 | 6,140 |
| Astec Life | 25-Nov-09 | 85.55 | 541.20 | 517.50 | 525.00 | 12,260,573 | 1,313 |
| Den Networks | 24-Nov-09 | 195.00 | 70.95 | 69.30 | 70.80 | 7,730,791 | 9,537 |
| Rattanindia Pow. | 30-Oct-09 | 44.95 | 3.55 | 3.32 | 3.41 | 102,761,429 | 260,940 |
| SQS India BFSI | 26-Oct-09 | 100.00 | 434.00 | 422.60 | 433.95 | 17,924,873 | 335 |
| Euro Multivision | 15-Oct-09 | 70.00 | 2.56 | 2.56 | 2.56 | 20,729,385 | 51 |
| Reliance Nav.Eng | 09-Oct-09 | 60.05 | 14.45 | 13.61 | 14.26 | 50,390,390 | 382,930 |
| Oil India | 30-Sep-09 | 1019.00 | 176.40 | 174.50 | 175.05 | 8,737,957 | 56,722 |
| Globus Spirits | 23-Sep-09 | 110.00 | 157.40 | 155.20 | 156.95 | 10,395,529 | 18,808 |
| Jindal Cotex Ltd | 22-Sep-09 | 75.00 | 4.27 | 4.03 | 4.26 | 24,326,202 | 110 |
| NHPC Ltd | 01-Sep-09 | 39.00 | 26.25 | 26.10 | 26.10 | 193,593,717 | 86,002 |
| Adani Power | 20-Aug-09 | 105.00 | 54.00 | 50.00 | 51.80 | 96,423,860 | 1,964,155 |
| Raj Oil Mills | 12-Aug-09 | 125.05 | 2.05 | 1.87 | 1.88 | 17,391,035 | 271,454 |
| Excel Realty | 03-Aug-09 | 93.05 | 3.05 | 2.97 | 2.97 | 12,818,724 | 1,150 |
| Mahindra Holiday | 16-Jul-09 | 315.00 | 202.00 | 197.75 | 197.90 | 8,496,446 | 10,344 |
| Rishabhdev Techn | 29-Jun-09 | 42.00 | 0.39 | 0.39 | 0.39 | 25,318,301 | 26,000 |
| Edserv Softsys. | 02-Mar-09 | 55.00 | 2.20 | 2.04 | 2.10 | 34,104,135 | 36,297 |
| Alkali Metals | 06-Nov-08 | 90.00 | 58.35 | 56.20 | 58.00 | 10,316,125 | 1,033 |
| Chemcel Biotech | 13-Oct-08 | 16.00 | 0.95 | 0.95 | 0.95 | 17,400,597 | 16,090 |
| 20 Microns | 06-Oct-08 | 50.00 | 44.45 | 42.55 | 42.55 | 12,913,246 | 926 |
| GREENETH.RES&PRO | 04-Sep-08 | 206.00 | 0.21 | 0.21 | 0.21 | 18,828,962 | 10,501 |
| Resurgere Mines | 01-Sep-08 | 272.05 | 0.48 | 0.48 | 0.48 | 33,197,409 | 35,000 |
| Nu Tek India | 27-Aug-08 | 201.10 | 0.43 | 0.43 | 0.43 | 13,098,706 | 2,454 |
| Coral Hub | 11-Aug-08 | 150.00 | 0.71 | 0.71 | 0.71 | 11,726,527 | 13,409 |
| Birla Cotsyn | 30-Jul-08 | 14.70 | 0.08 | 0.08 | 0.08 | 52,087,208 | 9,525 |
| Somi Conv.Belt. | 24-Jul-08 | 37.65 | 37.00 | 33.00 | 34.00 | 7,587,747 | 2,274 |
| KSK Energy Ven. | 14-Jul-08 | 220.00 | 1.71 | 1.55 | 1.57 | 9,926,869 | 603,246 |
| Lotus Eye Hospit | 11-Jul-08 | 35.00 | 29.35 | 28.80 | 29.35 | 19,470,277 | 3,375 |
| First Winner | 08-Jul-08 | 125.00 | 0.89 | 0.89 | 0.89 | 13,592,396 | 770 |
| Archidply Inds. | 04-Jul-08 | 74.55 | 39.05 | 36.10 | 38.30 | 11,319,833 | 14,064 |
| Avon Corporation | 03-Jul-08 | 13.90 | 0.17 | 0.17 | 0.17 | 35,906,256 | 32,435 |
| Sejal Glass | 01-Jul-08 | 110.00 | 4.98 | 4.98 | 4.98 | 24,654,108 | 20 |
| Bafna Pharma. | 27-Jun-08 | 43.80 | 12.35 | 12.35 | 12.35 | 22,891,028 | 500 |
| Niraj Cement | 19-Jun-08 | 185.00 | 25.85 | 24.00 | 24.90 | 17,756,320 | 48,276 |
| Gokul Refoils | 04-Jun-08 | 203.45 | 13.80 | 12.40 | 13.80 | 21,149,800 | 27,710 |
| Anus Lab. | 04-Jun-08 | 260.00 | 0.25 | 0.23 | 0.24 | 16,491,651 | 226,104 |
| Aishwarya Tech. | 07-May-08 | 50.10 | 3.00 | 2.80 | 2.80 | 82,785,723 | 4,252 |
| Kiri Indus. | 22-Apr-08 | 151.00 | 486.00 | 459.30 | 463.25 | 12,302,573 | 13,865 |
| Titagarh Wagons | 21-Apr-08 | 550.00 | 82.50 | 77.50 | 79.75 | 5,347,556 | 434,993 |
| Sita Shree Food | 07-Apr-08 | 30.00 | 0.78 | 0.78 | 0.78 | 37,984,808 | 448 |
| Gammon Infra. | 03-Apr-08 | 180.00 | 0.71 | 0.66 | 0.71 | 10,564,950 | 186,512 |
| V-Guard Inds. | 13-Mar-08 | 82.15 | 222.45 | 216.05 | 217.50 | 19,084,792 | 30,463 |
| GSS Info. | 07-Mar-08 | 400.00 | 119.50 | 115.00 | 115.75 | 13,982,399 | 49,756 |
| Manjushree Tech. | 28-Feb-08 | 48.00 | 447.90 | 446.10 | 447.30 | 31,594,603 | 11,645 |
| IRB Infra.Devl. | 25-Feb-08 | 170.05 | 155.60 | 149.45 | 153.10 | 16,078,796 | 71,889 |
| Tulsi Extrusions | 25-Feb-08 | 93.45 | 1.05 | 1.05 | 1.05 | 36,236,696 | 200 |
| Shriram EPC | 20-Feb-08 | 290.00 | 11.98 | 11.05 | 11.89 | 10,422,196 | 9,805 |
| Bang Overseas | 20-Feb-08 | 207.00 | 54.00 | 52.00 | 52.55 | 16,647,380 | 40,789 |
| OnMobile Global | 19-Feb-08 | 440.00 | 32.95 | 30.50 | 32.35 | 19,715,342 | 13,184 |
| KNR Construct. | 18-Feb-08 | 180.00 | 195.85 | 186.35 | 194.35 | 5,756,525 | 6,531 |
| Cords Cable | 13-Feb-08 | 130.00 | 65.00 | 63.25 | 64.25 | 10,518,929 | 12,527 |
| J Kumar Infra | 12-Feb-08 | 100.00 | 124.00 | 121.65 | 121.70 | 20,555,820 | 6,698 |
| Reliance Power | 11-Feb-08 | 547.80 | 28.45 | 27.70 | 28.05 | 63,882,971 | 1,036,947 |
| Capital First | 01-Feb-08 | 1044.00 | 554.20 | 521.50 | 544.40 | 8,884,268 | 113,428 |
| Porwal Auto Comp | 14-Jan-08 | 79.85 | 37.70 | 36.00 | 37.00 | 19,936,880 | 3,151 |
| PPAP Automotive | 11-Jan-08 | 160.00 | 354.00 | 345.10 | 349.00 | 6,246,047 | 392 |
| Aries Agro | 11-Jan-08 | 150.00 | 104.50 | 98.15 | 100.05 | 21,395,103 | 11,254 |
| Manaksia | 08-Jan-08 | 200.00 | 42.90 | 42.05 | 42.90 | 12,202,270 | 2 |
| BGR Energy Sys. | 03-Jan-08 | 801.00 | 61.60 | 59.90 | 60.00 | 4,374,390 | 6,631 |
| Burnpur Cement | 03-Jan-08 | 18.45 | 4.25 | 4.00 | 4.00 | 117,215,856 | 13,428 |
| Brigade Enterpr. | 31-Dec-07 | 399.70 | 203.45 | 198.50 | 203.00 | 4,791,618 | 945 |
| eClerx Services | 31-Dec-07 | 320.00 | 1099.75 | 1063.30 | 1090.00 | 6,538,130 | 480 |
| T R I L | 28-Dec-07 | 701.10 | 13.55 | 13.14 | 13.15 | 2,662,545 | 6,260 |
| Jyothy Lab. | 19-Dec-07 | 799.00 | 195.90 | 180.00 | 193.95 | 3,665,147 | 4,078,777 |
| Kaushalya Infra. | 14-Dec-07 | 67.90 | 1.20 | 1.14 | 1.14 | 32,196,790 | 4,063 |
| Kolte Patil Dev. | 13-Dec-07 | 220.00 | 241.00 | 230.75 | 231.10 | 10,611,353 | 4,428 |
| Edelweiss.Fin. | 12-Dec-07 | 1443.75 | 184.95 | 178.20 | 182.15 | 3,616,374 | 176,909 |
| Renaissance Jew. | 12-Dec-07 | 190.00 | 310.00 | 304.00 | 310.00 | 5,150,363 | 175 |
| Adani Ports | 27-Nov-07 | 770.00 | 376.50 | 370.00 | 370.60 | 14,806,215 | 286,858 |
| Empee Distill. | 26-Nov-07 | 400.00 | 9.20 | 8.68 | 8.68 | 5,145,595 | 3,143 |
| Rathi Bars | 23-Nov-07 | 38.00 | 16.90 | 15.30 | 16.50 | 6,248,787 | 1,264 |
| Allied Computer. | 23-Nov-07 | 21.00 | 0.49 | 0.49 | 0.49 | 27,422,665 | 20 |
| Barak Valley | 23-Nov-07 | 65.00 | 16.85 | 15.85 | 16.85 | 8,473,886 | 492 |
| Varun Inds. | 22-Nov-07 | 105.00 | 1.70 | 1.61 | 1.61 | 11,158,774 | 11,250 |
| Religare Enterp. | 21-Nov-07 | 323.75 | 34.50 | 32.15 | 32.80 | 11,198,090 | 24,377 |
| Circuit Systems | 02-Nov-07 | 42.00 | 14.00 | 13.90 | 13.90 | 4,080,181 | 1,400 |
| IL&FS Engg. | 25-Oct-07 | 480.00 | 12.21 | 12.15 | 12.21 | 7,290,850 | 7,524 |
| Saamya Biotech | 19-Oct-07 | 17.50 | 2.07 | 1.97 | 2.07 | 30,098,517 | 1,005 |
| Supreme Infra. | 18-Oct-07 | 189.00 | 30.45 | 29.50 | 29.70 | 4,728,152 | 563 |
| Dhanus Tech. | 17-Oct-07 | 300.20 | 0.10 | 0.08 | 0.08 | 4,017,705 | 154,696 |
| C C C L | 15-Oct-07 | 801.00 | 2.12 | 2.00 | 2.12 | 5,828,944 | 24,014 |
| Koutons Retail | 12-Oct-07 | 515.00 | 2.48 | 2.25 | 2.35 | 4,167,052 | 23,383 |
| Kaveri Seed Co. | 04-Oct-07 | 201.15 | 610.05 | 557.85 | 597.50 | 7,227,403 | 52,297 |
| Birla Mach. | 01-Oct-07 | 43.00 | 4.75 | 4.42 | 4.65 | 1,618,537 | 2,962 |
| Magnum Ventures | 20-Sep-07 | 36.95 | 6.75 | 6.00 | 6.22 | 29,102,872 | 870 |
| Indowind Energy | 14-Sep-07 | 80.25 | 7.05 | 6.36 | 7.00 | 40,391,092 | 9,162 |
| Motil.Oswal.Fin. | 11-Sep-07 | 999.00 | 644.75 | 615.00 | 627.05 | 3,719,249 | 3,918 |
| Puravankara | 30-Aug-07 | 399.00 | 76.70 | 72.35 | 72.80 | 7,123,406 | 30,083 |
| K P R Mill Ltd | 28-Aug-07 | 201.20 | 584.50 | 562.50 | 566.05 | 4,921,757 | 314 |
| Take Solutions | 27-Aug-07 | 876.00 | 138.30 | 135.60 | 135.60 | 5,653,526 | 7,841 |
| Asian Granito | 23-Aug-07 | 100.15 | 189.00 | 183.75 | 184.25 | 14,213,713 | 12,036 |
| Central Bank | 21-Aug-07 | 130.10 | 31.35 | 30.00 | 30.15 | 24,385,904 | 60,542 |
| SEL Mfg. Co | 21-Aug-07 | 87.90 | 1.25 | 1.05 | 1.25 | 26,924,299 | 78,241 |
| Refex Industries | 20-Aug-07 | 69.10 | 22.15 | 21.00 | 21.60 | 6,067,494 | 7,946 |
| Zylog Systems | 17-Aug-07 | 525.00 | 0.93 | 0.89 | 0.90 | 7,018,840 | 780 |
| IVRCL Assets | 16-Aug-07 | 500.00 | 38.25 | 37.05 | 37.35 | 7,638,432 | 3,212 |
| Omnitech Info. | 14-Aug-07 | 183.75 | 1.07 | 0.97 | 1.07 | 8,997,131 | 2,575 |
| Omaxe | 09-Aug-07 | 400.00 | 218.50 | 214.60 | 216.55 | 12,109,369 | 109,107 |
| Alpa Lab. | 06-Aug-07 | 60.00 | 26.35 | 24.90 | 24.90 | 9,064,748 | 5,111 |
| Simplex Projects | 03-Aug-07 | 323.75 | 14.10 | 14.10 | 14.10 | 6,719,672 | 3,000 |
| Everonn Educat. | 01-Aug-07 | 245.00 | 13.80 | 12.10 | 12.25 | 7,177,641 | 303,891 |
| Allied Digital | 25-Jul-07 | 332.50 | 15.50 | 14.20 | 14.52 | 8,827,215 | 8,136 |
| H D I L | 24-Jul-07 | 567.50 | 24.45 | 23.15 | 23.65 | 15,683,876 | 947,387 |
| Surya Chak.Pow. | 23-Jul-07 | 30.00 | 0.44 | 0.40 | 0.40 | 61,015,106 | 63,910 |
| Celestial Biolab | 17-Jul-07 | 70.00 | 8.57 | 8.25 | 8.57 | 7,787,526 | 19,866 |
| BEML Ltd | 17-Jul-07 | 1199.00 | 806.60 | 749.90 | 785.35 | 348,721 | 161,652 |
| Ankit Met.Power | 10-Jul-07 | 37.90 | 0.45 | 0.43 | 0.45 | 17,229,503 | 22,929 |
| Tarmat | 09-Jul-07 | 295.00 | 38.00 | 37.05 | 37.45 | 8,189,635 | 1,471 |
| ICICI Bank | 06-Jul-07 | 995.00 | 354.15 | 347.00 | 349.30 | 3,252,044 | 692,476 |
| DLF | 05-Jul-07 | 582.00 | 182.70 | 174.70 | 178.70 | 34,222,384 | 756,037 |
| V2 Retail | 04-Jul-07 | 472.50 | 280.00 | 265.00 | 277.90 | 11,417,790 | 6,625 |
| Meghmani Organ. | 28-Jun-07 | 33.25 | 61.35 | 57.70 | 60.60 | 47,185,073 | 153,552 |
| Nelcast | 27-Jun-07 | 252.05 | 73.55 | 72.80 | 73.10 | 6,095,133 | 1,571 |
| Decolight Cera. | 19-Jun-07 | 57.00 | 1.35 | 1.15 | 1.15 | 15,877,464 | 580,098 |
| Glory Films | 18-Jun-07 | 50.00 | 0.50 | 0.45 | 0.50 | 15,692,485 | 11,300 |
| Time Technoplast | 13-Jun-07 | 415.55 | 104.60 | 101.65 | 101.95 | 13,263,698 | 8,832 |
| Nitin Fire Prot. | 05-Jun-07 | 332.50 | 1.99 | 1.86 | 1.98 | 12,974,548 | 22,773 |
| Asahi Songwon | 04-Jun-07 | 93.00 | 220.85 | 215.40 | 217.70 | 6,293,504 | 478 |
| MIC Electronics | 30-May-07 | 210.25 | 2.07 | 2.00 | 2.04 | 14,524,591 | 12,818 |
| Insecticid.India | 30-May-07 | 105.00 | 586.90 | 561.50 | 570.00 | 4,706,660 | 4,225 |
| Binani Cement | 28-May-07 | 75.00 | 90.45 | 90.55 | 90.50 | 5,762,498 | 2,925 |
| Hilton Met.Forg. | 24-May-07 | 75.00 | 21.95 | 21.95 | 21.95 | 13,249,222 | 550 |
| TGB Banquets | 17-May-07 | 46.35 | 16.60 | 15.65 | 16.30 | 41,070,604 | 1,688 |
| Fortis Health. | 09-May-07 | 105.00 | 153.70 | 149.80 | 151.60 | 13,787,704 | 53,072 |
| Advanta | 19-Apr-07 | 640.00 | 654.45 | 637.00 | 643.80 | 5,885,749 | 6,261 |
| ICRA | 13-Apr-07 | 525.00 | 3200.00 | 3125.30 | 3200.00 | 12,426,046 | 20 |
| Orbit Corpn. | 12-Apr-07 | 90.00 | 2.10 | 2.00 | 2.10 | 14,447,677 | 37,599 |
| Sancia Global | 11-Apr-07 | 92.00 | 0.30 | 0.29 | 0.30 | 10,344,625 | 65 |
| Astral Poly | 20-Mar-07 | 115.00 | 1067.70 | 1045.50 | 1045.55 | 5,419,372 | 892 |
| Abhishek Corp. | 19-Mar-07 | 94.00 | 0.75 | 0.75 | 0.75 | 9,364,253 | 4,025 |
| Jagjanani Text. | 19-Mar-07 | 22.40 | 0.55 | 0.55 | 0.55 | 14,475,399 | 301 |
| AMD Industries | 19-Mar-07 | 65.10 | 20.75 | 18.75 | 19.25 | 16,409,794 | 2,481 |
| Lawreshwar Poly. | 19-Mar-07 | 15.90 | 32.40 | 29.00 | 30.90 | 10,236,661 | 4,155 |
| Raj Television | 16-Mar-07 | 275.00 | 45.25 | 41.20 | 45.25 | 9,483,843 | 1,773 |
| Page Industries | 16-Mar-07 | 341.90 | 24800.00 | 24163.85 | 24249.95 | 5,110,892 | 1,147 |
| E-Land Apparel | 09-Mar-07 | 94.80 | 7.00 | 6.75 | 6.75 | 7,117,696 | 912 |
| Vodafone Idea | 09-Mar-07 | 92.40 | 35.80 | 34.75 | 34.90 | 63,599,473 | 1,306,094 |
| Euro Ceramics | 09-Mar-07 | 151.00 | 1.99 | 1.99 | 1.99 | 2,084,520 | 1 |
| VTX Indust. | 09-Mar-07 | 90.05 | 1.43 | 1.43 | 1.43 | 835,064 | 5,000 |
| Indus Fila | 08-Mar-07 | 160.00 | 1.28 | 1.27 | 1.27 | 12,263,613 | 4,158 |
| Broadcast Init. | 07-Mar-07 | 117.00 | 2.16 | 2.07 | 2.07 | 11,717,137 | 100 |
| Oriental Trimex | 07-Mar-07 | 42.00 | 11.65 | 10.81 | 11.65 | 15,452,631 | 252 |
| Evinix Indus. | 07-Mar-07 | 110.00 | 0.42 | 0.39 | 0.41 | 9,192,417 | 7,504 |
| Mindtree | 07-Mar-07 | 599.00 | 885.75 | 851.20 | 859.00 | 8,767,427 | 33,841 |
| Indian Bank | 01-Mar-07 | 105.00 | 242.40 | 230.70 | 238.30 | 30,810,511 | 258,227 |
| SMS Pharma. | 28-Feb-07 | 349.90 | 66.90 | 64.05 | 65.60 | 3,457,290 | 9,912 |
| Transwar.Fin. | 26-Feb-07 | 60.00 | 4.60 | 4.60 | 4.60 | 6,789,016 | 1,000 |
| C & C Constrn. | 26-Feb-07 | 350.00 | 30.45 | 28.25 | 30.45 | 4,687,908 | 4,350 |
| Firstsour.Solu. | 22-Feb-07 | 75.10 | 51.75 | 50.25 | 50.35 | 28,853,060 | 374,937 |
| Redington India | 15-Feb-07 | 140.00 | 89.00 | 86.00 | 86.50 | 26,472,215 | 5,982 |
| Pearl Global Ind | 15-Feb-07 | 500.00 | 145.05 | 140.20 | 140.20 | 7,118,804 | 212 |
| Cineline India | 14-Feb-07 | 175.00 | 48.00 | 46.60 | 47.65 | 10,906,105 | 439 |
| Technocraf.Inds. | 12-Feb-07 | 125.00 | 574.85 | 562.00 | 562.00 | 9,865,529 | 200 |
| Pochiraju Inds. | 09-Feb-07 | 45.00 | 3.89 | 3.89 | 3.89 | 33,001,667 | 100 |
| TV18 Broadcast | 08-Feb-07 | 417.10 | 36.20 | 35.05 | 35.45 | 13,080,245 | 171,704 |
| Cambridge Tech. | 07-Feb-07 | 48.90 | 47.50 | 44.00 | 44.00 | 26,411,512 | 1,001 |
| Hubtown | 07-Feb-07 | 701.35 | 44.25 | 42.35 | 42.65 | 7,653,469 | 9,175 |
| Autoline Inds. | 31-Jan-07 | 261.15 | 58.80 | 57.10 | 57.15 | 5,762,098 | 498 |
| Lumax Auto Tech. | 16-Jan-07 | 75.50 | 202.00 | 194.55 | 195.00 | 6,275,593 | 2,722 |
| Sh.Ashtavinayak | 10-Jan-07 | 189.90 | 0.81 | 0.81 | 0.81 | 16,047,126 | 95,310 |
| Cairn India | 09-Jan-07 | 140.00 | 287.40 | 279.95 | 285.40 | 32,620,172 | 301,475 |
| Tanla Solutions | 05-Jan-07 | 379.80 | 31.80 | 31.05 | 31.10 | 3,265,404 | 13,644 |
| Nissan Copper | 29-Dec-06 | 40.00 | 0.78 | 0.75 | 0.75 | 61,126,885 | 9,100 |
| Ess Dee Alumin. | 28-Dec-06 | 260.00 | 19.85 | 18.90 | 18.95 | 6,171,338 | 3,011 |
| XL Energy | 28-Dec-06 | 177.10 | 0.96 | 0.96 | 0.96 | 3,452,419 | 2,083 |
| Kovil. Lak. Rol. | 26-Dec-06 | 55.50 | 37.30 | 34.65 | 37.10 | 31,056 | 508 |
| Sobha | 20-Dec-06 | 1111.25 | 457.15 | 445.45 | 452.50 | 7,338,345 | 2,718 |
| Ruchira Papers | 20-Dec-06 | 24.35 | 140.55 | 137.75 | 139.15 | 4,117,994 | 3,184 |
| L T Foods | 18-Dec-06 | 60.00 | 43.35 | 42.20 | 42.60 | 5,413,788 | 83,131 |
| Blue Bird (I) | 11-Dec-06 | 109.00 | 0.86 | 0.84 | 0.84 | 5,305,891 | 1,300 |
| Parsvnath Devl. | 30-Nov-06 | 540.00 | 7.72 | 7.44 | 7.45 | 16,015,041 | 8,670 |
| Lanco Infratech | 27-Nov-06 | 270.00 | 0.42 | 0.42 | 0.42 | 10,314,612 | 365,763 |
| Info Edg.(India) | 21-Nov-06 | 480.00 | 1588.00 | 1532.55 | 1557.60 | 7,801,094 | 6,456 |
| Zenith Birla | 21-Nov-06 | 47.60 | 0.58 | 0.58 | 0.58 | 2,386,884 | 100 |
| Accel Frontline | 30-Oct-06 | 77.90 | 65.55 | 59.55 | 63.00 | 2,664,840 | 830 |
| DCB Bank | 27-Oct-06 | 35.35 | 163.20 | 157.15 | 159.40 | 57,675,900 | 109,961 |
| Global Vectra | 27-Oct-06 | 175.00 | 67.50 | 65.25 | 65.25 | 2,702,638 | 1,130 |
| JHS Sven.Lab. | 21-Oct-06 | 60.25 | 32.00 | 30.20 | 30.70 | 877,664 | 22,387 |
| Hanung Toys | 20-Oct-06 | 122.00 | 0.80 | 0.74 | 0.74 | 12,039,884 | 2,575 |
| Fiem Inds. | 19-Oct-06 | 145.00 | 574.50 | 569.50 | 573.00 | 2,930,156 | 2,090 |
| Gayatri Projects | 17-Oct-06 | 333.00 | 179.80 | 164.00 | 170.20 | 4,680,271 | 2,383 |
| Richa Industries | 12-Oct-06 | 30.95 | 4.25 | 3.09 | 3.60 | 19,423,283 | 30,387 |
| Usher Agro | 06-Oct-06 | 19.35 | 2.32 | 2.23 | 2.23 | 9,385,025 | 15,382 |
| GeeCee Vent. | 04-Oct-06 | 90.00 | 129.45 | 124.50 | 127.50 | 17,009,203 | 3,713 |
| HOV Services | 27-Sep-06 | 200.00 | 173.00 | 160.00 | 167.85 | 2,479,023 | 3,218 |
| Action Const.Eq. | 26-Sep-06 | 200.00 | 100.35 | 93.15 | 94.05 | 5,792,222 | 21,239 |
| K E W Inds. | 25-Sep-06 | 35.50 | 1.05 | 1.05 | 1.05 | 6,977,994 | 120 |
| Atlanta | 25-Sep-06 | 170.00 | 24.20 | 23.50 | 24.20 | 11,203,665 | 10,729 |
| Deep Industries | 25-Sep-06 | 49.00 | 136.00 | 131.60 | 131.60 | 9,704,917 | 3,152 |
| Volt.Transform. | 20-Sep-06 | 399.00 | 1119.00 | 1080.00 | 1080.05 | 8,445,000 | 175 |
| Tech Mahindra | 28-Aug-06 | 525.00 | 713.25 | 698.00 | 707.45 | 8,230,292 | 122,370 |
| GMR Infra. | 21-Aug-06 | 215.00 | 15.60 | 15.35 | 15.45 | 2,654,941 | 1,239,284 |
| Allcargo Logist. | 23-Jun-06 | 519.80 | 107.10 | 105.60 | 106.80 | 3,813,434 | 7,958 |
| Prime Focus | 20-Jun-06 | 374.00 | 62.00 | 61.15 | 61.85 | 3,052,930 | 2,882 |
| Unity Infra. | 12-Jun-06 | 650.00 | 1.71 | 1.70 | 1.70 | 1,619,456 | 3,763 |
| KF Airlines | 12-Jun-06 | 148.05 | 1.38 | 1.26 | 1.36 | 4,369,929 | 1,906,866 |
| Gangotri Textile | 12-Jun-06 | 37.80 | 2.28 | 2.18 | 2.28 | 256,476 | 12,603 |
| Rathi Steel | 08-Jun-06 | 37.00 | 2.10 | 2.10 | 2.10 | 165,276 | 1 |
| Patel Engg. | 24-May-06 | 419.75 | 37.00 | 36.05 | 36.35 | 233,520 | 14,558 |
| D S Kulkarni Dev | 19-May-06 | 327.60 | 13.60 | 13.60 | 13.60 | 3,922 | 1,851 |
| Inditrade Cap. | 18-May-06 | 55.00 | 44.00 | 41.05 | 41.35 | 4,266,792 | 22,773 |
| Kamdhenu | 09-May-06 | 34.75 | 170.00 | 167.50 | 168.00 | 24,253,946 | 65 |
| Plethico Pharma. | 05-May-06 | 408.00 | 8.30 | 7.94 | 7.94 | 3,686,722 | 10,351 |
| Lokesh Mach. | 05-May-06 | 245.00 | 46.15 | 44.80 | 44.80 | 5,924,168 | 285 |
| Powersoft GSL | 28-Apr-06 | 25.00 | 1.26 | 1.18 | 1.24 | 1,784,141 | 38,965 |
| Emk.Global Fin. | 28-Apr-06 | 148.00 | 111.75 | 98.00 | 103.00 | 5,296,612 | 3,303 |
| Tantia Constr. | 28-Apr-06 | 180.00 | 4.68 | 4.51 | 4.51 | 10,562,372 | 262 |
| R Systems Intl. | 26-Apr-06 | 301.00 | 48.40 | 42.00 | 47.75 | 6,019,092 | 638 |
| Birla Power Sol. | 26-Apr-06 | 37.05 | 0.09 | 0.07 | 0.09 | 1,954,874 | 12,093,629 |
| Godawari Power | 25-Apr-06 | 90.25 | 308.00 | 282.00 | 289.40 | 10,443,145 | 27,829 |
| Sun TV Network | 24-Apr-06 | 1111.00 | 577.25 | 558.60 | 563.00 | 5,298,866 | 104,404 |
| Opto Circuits | 24-Apr-06 | 392.00 | 10.14 | 9.65 | 9.85 | 251,598 | 135,113 |
| Rohit Ferro Tec. | 13-Apr-06 | 50.00 | 2.30 | 2.04 | 2.30 | 9,137,973 | 7,052 |
| Kewal Kir.Cloth. | 13-Apr-06 | 299.00 | 1290.00 | 1251.00 | 1251.00 | 3,980,726 | 53 |
| Uttam Sug.Mills | 10-Apr-06 | 380.00 | 98.40 | 92.15 | 92.80 | 4,910,469 | 10,118 |
| STL Global | 10-Apr-06 | 70.00 | 8.30 | 7.80 | 8.28 | 8,458,374 | 992 |
| Adhunik Metal | 05-Apr-06 | 37.00 | 2.60 | 2.42 | 2.50 | 21,628,329 | 24,711 |
| Malu Paper | 05-Apr-06 | 31.90 | 42.60 | 40.90 | 41.00 | 7,508,188 | 214 |
| Gallantt Metal | 04-Apr-06 | 11.05 | 56.30 | 55.40 | 56.00 | 40,724,984 | 1,481 |
| Solar Inds. | 03-Apr-06 | 219.90 | 1048.00 | 1024.00 | 1048.00 | 6,041,959 | 1,703 |
| Nitco | 21-Mar-06 | 172.00 | 34.70 | 32.75 | 33.00 | 14,492,444 | 8,767 |
| B.L.Kashyap | 17-Mar-06 | 749.90 | 21.30 | 19.75 | 19.85 | 5,509,418 | 37,884 |
| M & M Fin. Serv. | 17-Mar-06 | 241.00 | 457.45 | 439.35 | 452.00 | 9,567,799 | 209,872 |
| Visa Steel | 17-Mar-06 | 58.90 | 9.09 | 8.50 | 9.04 | 19,400,743 | 6,002 |
| Indo Tech.Trans. | 16-Mar-06 | 165.00 | 107.65 | 104.05 | 104.10 | 12,963,870 | 1,834 |
| Pratibha Inds. | 16-Mar-06 | 146.00 | 2.34 | 2.18 | 2.20 | 9,994,384 | 10,260 |
| J K Cements | 14-Mar-06 | 155.00 | 742.70 | 722.10 | 730.00 | 2,604,328 | 837 |
| Gitanjali Gems | 10-Mar-06 | 215.00 | 1.02 | 1.02 | 1.02 | 8,713,470 | 149,467 |
| Union Bank (I) | 09-Mar-06 | 122.00 | 79.15 | 76.20 | 77.10 | 957,272 | 611,556 |
| KSS | 08-Mar-06 | 69.15 | 0.19 | 0.19 | 0.19 | 388,873 | 42,184 |
| Sakuma Exports | 08-Mar-06 | 65.00 | 34.90 | 33.40 | 34.00 | 4,462,908 | 105,003 |
| South Ind.Bank | 07-Mar-06 | 65.75 | 16.65 | 16.00 | 16.10 | 423,833 | 1,290,701 |
| Sunil Hitech | 02-Mar-06 | 125.00 | 1.88 | 1.76 | 1.85 | 11,359,136 | 212,494 |
| Sadbhav Engg. | 01-Mar-06 | 235.00 | 207.95 | 199.10 | 201.00 | 15,203,654 | 359,226 |
| GVK Power Infra. | 27-Feb-06 | 350.00 | 7.57 | 7.15 | 7.19 | 10,309,659 | 201,771 |
| Inox Leisure | 23-Feb-06 | 185.00 | 227.45 | 223.55 | 226.50 | 16,511,023 | 820 |
| Dynemic Products | 23-Feb-06 | 37.60 | 140.00 | 134.80 | 135.00 | 3,070,906 | 3,053 |
| Jagran Prakashan | 22-Feb-06 | 376.00 | 114.00 | 112.40 | 113.20 | 12,910,789 | 1,481 |
| Sr.Sakthi Paper | 16-Feb-06 | 38.00 | 7.30 | 6.23 | 6.50 | 4,699,093 | 559 |
| Guj.St.Petronet | 16-Feb-06 | 45.00 | 181.20 | 176.25 | 179.00 | 44,330,964 | 11,455 |
| Ent.Network | 15-Feb-06 | 241.60 | 610.00 | 592.00 | 610.00 | 15,927,350 | 11 |
| Andhra Bank | 07-Feb-06 | 90.50 | 28.85 | 28.30 | 28.50 | 411,804 | 56,517 |
| Bank of Baroda | 06-Feb-06 | 233.50 | 115.65 | 111.25 | 111.95 | 994,409 | 1,248,015 |
| Royal Orch.Hotel | 06-Feb-06 | 240.10 | 125.60 | 117.35 | 118.20 | 4,982,869 | 7,078 |
| Raj Rayon Inds. | 03-Feb-06 | 58.45 | 0.19 | 0.19 | 0.19 | 85,246 | 1,120 |
| Nitin Spinners | 02-Feb-06 | 28.05 | 87.75 | 85.65 | 86.40 | 18,285,184 | 1,169 |
| Educomp Sol. | 13-Jan-06 | 185.30 | 2.84 | 2.80 | 2.84 | 13,115,109 | 2,758 |
| Ginni Filaments | 13-Jan-06 | 21.80 | 17.00 | 16.25 | 16.30 | 3,171,544 | 11,618 |
| Bartronics India | 12-Jan-06 | 130.00 | 7.40 | 7.22 | 7.40 | 5,698,565 | 1,601 |
| Celebrity Fash. | 12-Jan-06 | 230.00 | 9.20 | 9.00 | 9.00 | 4,282,461 | 3,100 |
| Radha Madh.Corp. | 06-Jan-06 | 28.10 | 27.70 | 26.50 | 26.75 | 13,416,506 | 19,158 |
| Punj Lloyd | 06-Jan-06 | 989.00 | 3.86 | 3.86 | 3.86 | 4,654,951 | 30,371 |
| Tulip Telecom | 05-Jan-06 | 180.00 | 1.55 | 1.41 | 1.53 | 11,744,408 | 270,683 |
| PVR | 04-Jan-06 | 266.35 | 1571.60 | 1531.30 | 1532.00 | 8,726,314 | 12,531 |
| Ramsarup Inds. | 04-Jan-06 | 81.00 | 0.39 | 0.39 | 0.39 | 6,861,688 | 100 |
| Repro India | 22-Dec-05 | 209.00 | 587.40 | 575.00 | 580.00 | 9,907,153 | 88 |
| Kernex Microsys. | 20-Dec-05 | 390.00 | 21.65 | 21.15 | 21.15 | 18,033,442 | 5,437 |
| Everest Kanto | 15-Dec-05 | 190.00 | 29.60 | 28.50 | 28.70 | 7,507,871 | 19,720 |
| AIA Engg. | 14-Dec-05 | 399.95 | 1676.50 | 1626.10 | 1635.00 | 7,403,361 | 950 |
| ABG Shipyard | 13-Dec-05 | 280.00 | 2.15 | 2.00 | 2.00 | 7,170,947 | 87,890 |
| Triven.Engg.Ind. | 13-Dec-05 | 53.25 | 51.00 | 48.90 | 49.10 | 16,534,596 | 46,219 |
| SORIL Infra | 06-Dec-05 | 146.00 | 293.60 | 293.60 | 293.60 | 4,667,248 | 6,416 |
| Bombay Rayon | 05-Dec-05 | 82.30 | 12.06 | 12.06 | 12.06 | 9,219,878 | 25,894 |
| Vikash Metal | 28-Nov-05 | 22.95 | 0.55 | 0.51 | 0.55 | 7,376,510 | 17,974 |
| P B A Infra. | 24-Nov-05 | 105.00 | 8.00 | 7.52 | 8.00 | 6,658,007 | 3,506 |
| Prithvi Info. | 16-Nov-05 | 324.00 | 1.28 | 1.28 | 1.28 | 7,919,060 | 24,100 |
| KM Sugar Mills | 14-Nov-05 | 65.00 | 8.38 | 8.02 | 8.16 | 3,538,206 | 6,433 |
| Bannari Amm Spg. | 14-Nov-05 | 175.00 | 210.95 | 200.00 | 210.95 | 4,222,402 | 64 |
| Glodyne Techno. | 10-Nov-05 | 51.25 | 0.90 | 0.87 | 0.90 | 8,945,860 | 1,255 |
| Guj Inds. Power | 08-Nov-05 | 67.15 | 80.00 | 77.35 | 80.00 | 579,807 | 3,646 |
| South.Bio Tech. | 31-Oct-05 | 17.00 | 2.00 | 2.00 | 2.00 | 844,942 | 301 |
| Sh.Renuka Sugar | 31-Oct-05 | 310.00 | 11.53 | 11.15 | 11.25 | 3,220,953 | 95,125 |
| Aurionpro Sol. | 25-Oct-05 | 102.20 | 130.95 | 128.05 | 130.95 | 6,596,844 | 903 |
| Alps Inds. | 20-Oct-05 | 111.00 | 3.65 | 3.65 | 3.65 | 96,392 | 1 |
| Suzlon Energy | 19-Oct-05 | 640.00 | 5.45 | 5.21 | 5.25 | 13,600,141 | 2,248,257 |
| Talbros Auto. | 28-Sep-05 | 110.10 | 228.95 | 222.00 | 222.85 | 1,127,707 | 1,114 |
| FCS Software | 21-Sep-05 | 150.00 | 0.23 | 0.22 | 0.22 | 12,475,864 | 246,054 |
| Amar Remedies | 16-Sep-05 | 50.00 | 6.34 | 5.74 | 6.07 | 32,684,874 | 139,679 |
| Sasken Technol. | 09-Sep-05 | 400.00 | 677.85 | 658.30 | 662.40 | 8,789,145 | 1,798 |
| H T Media | 01-Sep-05 | 685.00 | 42.95 | 38.65 | 41.55 | 5,484,695 | 19,478 |
| Vivimed Labs. | 17-Aug-05 | 115.00 | 41.00 | 39.05 | 39.20 | 12,600,434 | 54,323 |
| Yash Papers | 16-Aug-05 | 16.10 | 58.00 | 50.50 | 58.00 | 547,314 | 62,071 |
| I D F C | 12-Aug-05 | 49.90 | 40.45 | 38.50 | 40.00 | 112,312,964 | 447,705 |
| Syndicate Bank | 01-Aug-05 | 72.80 | 34.50 | 33.55 | 34.05 | 3,206,239 | 205,309 |
| Era Infra Engg. | 27-Jul-05 | 78.00 | 1.50 | 1.43 | 1.43 | 115,309 | 170,170 |
| SPL Inds. | 26-Jul-05 | 90.00 | 56.95 | 51.10 | 51.90 | 8,976,390 | 18,790 |
| Nectar Lifesci. | 18-Jul-05 | 298.90 | 21.20 | 20.35 | 20.50 | 3,048,467 | 40,735 |
| MSP Steel & Pow. | 18-Jul-05 | 14.00 | 13.92 | 13.00 | 13.70 | 6,555,801 | 2,101 |
| Yes Bank | 12-Jul-05 | 65.00 | 194.30 | 172.00 | 174.70 | 26,141,270 | 10,816,982 |
| Provogue (India) | 07-Jul-05 | 255.00 | 2.85 | 2.40 | 2.72 | 5,516,970 | 7,076 |
| Uniply Inds. | 06-Jul-05 | 29.60 | 61.00 | 58.25 | 59.65 | 24,091,216 | 26,217 |
| Beeyu Overseas | 05-Jul-05 | 20.50 | 0.36 | 0.35 | 0.36 | 3,719,125 | 9,231 |
| Jindal Poly Film | 01-Jul-05 | 345.00 | 236.65 | 228.35 | 231.10 | 75,809 | 4,176 |
| Sh.Ganesh Forg. | 22-Jun-05 | 43.00 | 0.86 | 0.86 | 0.86 | 8,273,055 | 10 |
| Nandan Denim | 13-Jun-05 | 48.00 | 64.90 | 62.85 | 62.85 | 9,410,082 | 4,418 |
| Cyber Media Ind | 10-Jun-05 | 75.00 | 8.30 | 7.52 | 8.25 | 4,420,631 | 1,078 |
| Mangalam Drugs | 23-May-05 | 30.00 | 76.85 | 75.00 | 75.50 | 9,093,926 | 17,705 |
| Shoppers St. | 23-May-05 | 335.50 | 510.20 | 501.10 | 507.00 | 4,222,916 | 2,916 |
| IIFL Holdings | 17-May-05 | 87.15 | 497.50 | 465.55 | 494.40 | 6,960,973 | 12,435 |
| Oriental Bank | 16-May-05 | 255.00 | 91.20 | 87.50 | 88.25 | 529,549 | 603,282 |
| Allsec Tech. | 09-May-05 | 110.55 | 210.00 | 201.00 | 210.00 | 1,392,539 | 675 |
| Saksoft | 09-May-05 | 57.70 | 288.00 | 276.05 | 286.00 | 13,998,144 | 2,945 |
| Fame India | 29-Apr-05 | 53.90 | 36.50 | 35.05 | 35.05 | 3,246,009 | 905 |
| Allahabad Bank | 28-Apr-05 | 82.00 | 48.05 | 45.70 | 46.40 | 1,799,351 | 671,288 |
| Gokaldas Exports | 27-Apr-05 | 566.00 | 82.15 | 78.10 | 78.20 | 4,062,699 | 6,154 |
| 3i Infotech | 22-Apr-05 | 105.15 | 3.83 | 3.68 | 3.71 | 3,873,030 | 296,497 |
| JP Power Ven. | 18-Apr-05 | 36.80 | 2.06 | 1.99 | 2.00 | 23,955,546 | 1,233,002 |
| IVRCL | 11-Apr-05 | 435.00 | 1.02 | 0.98 | 1.02 | 182,107 | 53,037 |
| Gateway Distr. | 31-Mar-05 | 90.00 | 139.90 | 137.40 | 137.40 | 13,710,971 | 1,800 |
| Punjab Natl.Bank | 29-Mar-05 | 405.00 | 72.50 | 71.00 | 71.35 | 2,980,302 | 1,737,940 |
| Emami | 24-Mar-05 | 75.00 | 437.95 | 429.45 | 431.60 | 431,347 | 5,427 |
| UTV Software | 17-Mar-05 | 165.00 | 1084.00 | 1080.05 | 1083.05 | 5,259,112 | 1,205 |
| Jet Airways | 14-Mar-05 | 1211.00 | 264.90 | 248.35 | 251.85 | 6,813,198 | 1,491,791 |
| Dena Bank | 23-Feb-05 | 32.40 | 17.50 | 16.55 | 16.75 | 2,356,349 | 201,663 |
| Impex Ferro Tech | 03-Feb-05 | 17.40 | 0.45 | 0.45 | 0.45 | 10,292,065 | 5,000 |
| Indoco Remedies | 14-Jan-05 | 440.00 | 231.90 | 217.70 | 226.10 | 2,636,183 | 7,134 |
| Dwarikesh Sugar | 31-Dec-04 | 100.00 | 23.95 | 22.90 | 23.00 | 4,829,511 | 62,574 |
| Bharati Defence | 30-Dec-04 | 130.00 | 4.58 | 4.44 | 4.44 | 9,333,059 | 34,645 |
| D C Holdings | 22-Dec-04 | 191.50 | 2.14 | 2.06 | 2.07 | 2,092,571 | 127,745 |
| Spanco Ltd | 02-Dec-04 | 47.10 | 3.13 | 3.12 | 3.12 | 635,809 | 8,790 |
| S.A.L Steel | 24-Nov-04 | 23.50 | 6.83 | 6.50 | 6.60 | 6,410,923 | 8,424 |
| Welspun Enterp | 04-Nov-04 | 44.00 | 122.00 | 114.50 | 120.25 | 1,946,275 | 45,399 |
| Crew B.O.S.Prod. | 24-Sep-04 | 39.00 | 2.75 | 2.62 | 2.62 | 3,601,490 | 48,380 |
| GP Petroleums | 24-Sep-04 | 35.00 | 68.50 | 66.00 | 66.05 | 753,641 | 7,128 |
| Indiabulls Fin. | 24-Sep-04 | 25.00 | 283.00 | 261.50 | 272.30 | 7,512,053 | 1,182,879 |
| TCS | 25-Aug-04 | 1050.00 | 2028.40 | 1975.00 | 1983.65 | 6,536,309 | 157,492 |
| NDTV | 19-May-04 | 100.00 | 38.60 | 36.20 | 36.45 | 6,665,584 | 13,940 |
| Datamatics Glob. | 07-May-04 | 184.90 | 106.90 | 103.05 | 105.55 | 3,976,633 | 14,690 |
| Ramkrishna Forg. | 05-May-04 | 30.00 | 547.95 | 535.95 | 540.30 | 2,414,520 | 571 |
| Dishman Pharma. | 22-Apr-04 | 301.20 | 304.30 | 278.10 | 301.05 | 4,800,964 | 460,499 |
| Bank of Maha | 12-Apr-04 | 35.00 | 13.85 | 13.35 | 13.50 | 14,548,952 | 78,904 |
| Biocon | 07-Apr-04 | 400.00 | 645.75 | 633.00 | 640.50 | 3,263,610 | 97,013 |
| PTC India | 07-Apr-04 | 31.10 | 87.85 | 85.85 | 86.85 | 40,468,627 | 182,095 |
| O N G C | 02-Apr-04 | 831.00 | 144.40 | 141.60 | 143.25 | 3,039,027 | 368,480 |
| Petronet LNG | 26-Mar-04 | 16.50 | 216.40 | 211.45 | 212.85 | 7,359,120 | 312,754 |
| GAIL (India) | 25-Mar-04 | 205.00 | 347.50 | 340.40 | 347.00 | 3,895,014 | 81,379 |
| Dredging Corpn. | 19-Mar-04 | 455.00 | 354.80 | 341.90 | 344.00 | 167,742 | 36,658 |
| CMC | 16-Mar-04 | 530.00 | 2068.45 | 2010.00 | 2033.80 | 117,190 | 984 |
| Palred Technolog | 12-Mar-04 | 20.10 | 31.70 | 30.70 | 31.70 | 966,526 | 201 |
| IGate Computer | 25-Feb-04 | 305.00 | 518.00 | 514.10 | 515.75 | 6,050,174 | 39,618 |
| I Power Soln. | 23-Feb-04 | 24.85 | 1.73 | 1.73 | 1.73 | 200 | 250 |
| Surya Pharma. | 21-Jan-04 | 55.00 | 0.16 | 0.16 | 0.16 | 840,960 | 234,695 |
| T.V. Today Netw. | 16-Jan-04 | 210.00 | 396.45 | 378.15 | 385.95 | 6,463,715 | 1,460 |
| Company Name | Listing Date | Listing Price (Rs.) | High (Rs.) | Low (Rs.) | Last Price (Rs.) | Listing Volume (Nos) | Volume (Nos) |
|---|---|---|---|---|---|---|---|
| Ultra Wiring | 26-Oct-18 | 33.10 | 23.90 | 22.95 | 22.95 | 200,000 | 12,000 |
| Iris Clothings | 23-Oct-18 | 92.00 | 93.00 | 90.00 | 92.50 | 35,200 | 28,800 |
| B&B Triplewall | 15-Oct-18 | 37.80 | 49.00 | 49.00 | 49.00 | 525,000 | 15,000 |
| Marine Electric. | 11-Oct-18 | 66.60 | 81.00 | 79.00 | 81.00 | 1,272,000 | 382,000 |
| Vinny Overseas | 11-Oct-18 | 40.50 | 43.10 | 43.00 | 43.05 | 537,000 | 9,000 |
| Kritika Wires | 10-Oct-18 | 34.10 | 38.10 | 38.10 | 38.10 | 832,000 | 4,000 |
| Silgo Retail | 10-Oct-18 | 36.45 | 37.00 | 37.00 | 37.00 | 54,000 | 3,000 |
| Garden Reach Sh. | 10-Oct-18 | 102.50 | 96.10 | 93.70 | 94.40 | 3,073,888 | 11,705 |
| Parin Furniture | 09-Oct-18 | 64.00 | 74.15 | 66.45 | 67.90 | 1,042,000 | 24,000 |
| Rajnandini Metal | 08-Oct-18 | 35.00 | 25.40 | 25.20 | 25.20 | 8,000 | 12,000 |
| Kshitij Polyline | 08-Oct-18 | 35.50 | 34.00 | 34.00 | 34.00 | 388,000 | 4,000 |
| AAVAS Financiers | 08-Oct-18 | 750.00 | 865.00 | 797.10 | 835.00 | 3,534,258 | 490,161 |
| Ircon Intl. | 28-Sep-18 | 412.00 | 432.90 | 423.00 | 424.10 | 5,675,479 | 35,589 |
| Ahlada Engineers | 27-Sep-18 | 141.00 | 141.00 | 141.00 | 141.00 | 616,000 | 1,000 |
| AKG Exim | 25-Sep-18 | 32.25 | 32.00 | 32.00 | 32.00 | 20,000 | 8,000 |
| Rajshree Polypac | 24-Sep-18 | 111.05 | 103.00 | 103.00 | 103.00 | 229,000 | 1,000 |
| Lagnam Spintex | 18-Sep-18 | 41.00 | 16.70 | 16.70 | 16.70 | 924,000 | 3,000 |
| Sumit Woods | 10-Sep-18 | 47.00 | 46.35 | 46.35 | 46.35 | 768,000 | 3,000 |
| Marshall Machin. | 07-Sep-18 | 37.45 | 33.00 | 33.00 | 33.00 | 177,000 | 6,000 |
| Supreme Engg. | 06-Sep-18 | 27.10 | 23.40 | 23.40 | 23.40 | 576,000 | 4,000 |
| Aaron Industries | 03-Sep-18 | 36.10 | 42.05 | 42.05 | 42.05 | 297,000 | 3,000 |
| Dangee Dums | 03-Sep-18 | 89.90 | 203.00 | 203.00 | 203.00 | 1,611,200 | 1,600 |
| Powerful Techno. | 28-Aug-18 | 48.00 | 22.00 | 20.00 | 22.00 | 4,000 | 154,000 |
| CreditAcc. Gram. | 23-Aug-18 | 390.00 | 398.10 | 385.60 | 395.45 | 11,600,387 | 56,527 |
| Saketh Exim | 13-Aug-18 | 69.30 | 69.00 | 69.00 | 69.00 | 256,000 | 2,000 |
| HDFC AMC | 06-Aug-18 | 1726.25 | 1580.25 | 1542.40 | 1551.00 | 19,305,566 | 138,215 |
| Ushanti Colour | 02-Aug-18 | 64.20 | 59.50 | 59.50 | 59.50 | 534,000 | 2,000 |
| TCNS Clothing | 30-Jul-18 | 716.00 | 704.80 | 681.10 | 685.50 | 11,496,820 | 41,468 |
| Avon Moldplast | 26-Jul-18 | 52.00 | 53.50 | 53.50 | 53.50 | 66,000 | 2,000 |
| Ambani Organics | 18-Jul-18 | 66.65 | 66.10 | 66.10 | 66.10 | 342,000 | 2,000 |
| Rudrabhish. Ent. | 13-Jul-18 | 41.25 | 41.00 | 39.40 | 41.00 | 378,000 | 6,000 |
| Jakharia Fabric | 11-Jul-18 | 181.35 | 181.00 | 180.20 | 180.20 | 73,600 | 24,800 |
| Ganga Forging | 11-Jul-18 | 21.10 | 24.50 | 24.50 | 24.50 | 486,000 | 6,000 |
| Bright Solar | 09-Jul-18 | 36.60 | 34.00 | 34.00 | 34.00 | 2,037,000 | 6,000 |
| Varroc Engineer | 06-Jul-18 | 1015.00 | 709.00 | 682.10 | 687.95 | 14,543,041 | 11,197 |
| Fine Organic | 02-Jul-18 | 815.00 | 1207.75 | 1178.85 | 1189.50 | 5,816,448 | 5,763 |
| Rites | 02-Jul-18 | 190.00 | 284.00 | 272.85 | 274.00 | 49,663,840 | 420,952 |
| Accuracy Shippi. | 22-Jun-18 | 88.00 | 65.50 | 65.50 | 65.50 | 940,800 | 1,600 |
| Priti Internati. | 21-Jun-18 | 81.00 | 91.05 | 91.00 | 91.00 | 488,000 | 3,200 |
| Shreeoswal Seeds | 20-Jun-18 | 27.85 | 26.50 | 26.50 | 26.50 | 1,776,000 | 20,000 |
| Sonam Clock | 14-Jun-18 | 37.00 | 38.25 | 36.90 | 38.25 | 1,068,000 | 9,000 |
| Latteys Industr. | 05-Jun-18 | 68.00 | 57.50 | 57.50 | 57.50 | 278,000 | 2,000 |
| Debock Sales | 05-Jun-18 | 20.95 | 14.15 | 14.15 | 14.15 | 282,000 | 6,000 |
| Suumaya Lifesty. | 04-Jun-18 | 18.00 | 25.00 | 25.00 | 25.00 | 1,296,000 | 8,000 |
| Shree Vasu Logis | 04-Jun-18 | 48.00 | 60.50 | 57.20 | 57.20 | 315,000 | 6,000 |
| Sirca Paints | 30-May-18 | 162.00 | 250.00 | 245.25 | 248.00 | 1,563,200 | 8,800 |
| Five Core Elect. | 21-May-18 | 140.90 | 117.00 | 115.90 | 116.70 | 577,000 | 7,000 |
| Indostar Capital | 21-May-18 | 600.00 | 334.05 | 328.00 | 333.00 | 16,614,188 | 13,176 |
| E2E Networks | 15-May-18 | 85.00 | 52.00 | 48.35 | 49.95 | 1,868,000 | 8,000 |
| Godha Cabcon | 11-May-18 | 31.90 | 28.80 | 27.10 | 28.80 | 228,000 | 8,000 |
| Softtech Engi. | 11-May-18 | 88.00 | 45.95 | 45.95 | 45.95 | 1,113,600 | 1,600 |
| Aakash Explor. | 27-Apr-18 | 55.75 | 25.00 | 25.00 | 25.00 | 224,000 | 2,000 |
| Mahickra Chem. | 26-Apr-18 | 35.00 | 46.15 | 46.15 | 46.15 | 924,000 | 3,000 |
| Penta Gold | 25-Apr-18 | 37.00 | 34.00 | 32.00 | 34.00 | 507,000 | 12,000 |
| Bombay Super Hyb | 25-Apr-18 | 60.00 | 131.00 | 130.50 | 131.00 | 624,000 | 2,000 |
| Power & Instrum. | 23-Apr-18 | 35.00 | 16.40 | 16.40 | 16.40 | 780,000 | 4,000 |
| Narmada Agrobase | 19-Apr-18 | 31.45 | 21.00 | 21.00 | 21.00 | 160,000 | 8,000 |
| MMP Industries | 12-Apr-18 | 190.00 | 197.00 | 197.00 | 197.00 | 1,002,000 | 600 |
| Soni Soya | 12-Apr-18 | 26.00 | 23.80 | 23.80 | 23.80 | 468,000 | 6,000 |
| S.S. Infra. Dev. | 12-Apr-18 | 42.95 | 16.80 | 16.00 | 16.80 | 1,005,000 | 9,000 |