Technical Screener: Momentum Stocks with Significant Volumes
Stocks with growing momentum, trading on significant volumes. To get notified of changes to the screener, set an alert.
Last Updated: 25 Aug 2026, 03:04 p.m. (IST)
Backtest Query
Sortby
-
Max Weightage per stock
- %
Start Date
Jan. 31, 2017
End Date
June 8, 2018
Period
1 year, 4 months
Group
All Stocks
Frequency
weekly
Average Stock Return
0.87 %
Median Stock Return
-0.53 %
Active on Backtest End Date
13
Total Stocks Entries
4055
Total Winners
1812
Max Winner
Total Stocks Exits
4042
Total Losers
2206
Max Loser
| Stock | Entry Date | Entry Price | Exit Date | Close Price | Returns delivered (%) |
|---|---|---|---|---|---|
| Ashoka Buildcon Ltd. | Feb 03, 2017 | 128.57 | Feb 17, 2017 | 127.17 | -1.09 |
| Ashoka Buildcon Ltd. | Mar 17, 2017 | 129.53 | Mar 24, 2017 | 124.67 | -3.75 |
| Ashoka Buildcon Ltd. | Apr 07, 2017 | 136.63 | Apr 13, 2017 | 141.23 | 3.37 |
| Ashoka Buildcon Ltd. | May 12, 2017 | 140.23 | May 19, 2017 | 137.50 | -1.95 |
| Ashoka Buildcon Ltd. | Nov 24, 2017 | 158.93 | Dec 01, 2017 | 162.53 | 2.27 |
| Ashoka Buildcon Ltd. | Dec 08, 2017 | 165.90 | Dec 15, 2017 | 158.63 | -4.38 |
| Ashoka Buildcon Ltd. | Apr 06, 2018 | 174.00 | Apr 20, 2018 | 178.00 | 2.30 |
| Ashoka Buildcon Ltd. | May 04, 2018 | 189.30 | May 11, 2018 | 180.10 | -4.86 |
| Balrampur Chini Mill.. | Feb 03, 2017 | 153.75 | Feb 17, 2017 | 159.10 | 3.48 |
| Balrampur Chini Mill.. | Apr 21, 2017 | 165.90 | May 05, 2017 | 158.70 | -4.34 |
| Balrampur Chini Mill.. | May 12, 2017 | 165.05 | May 19, 2017 | 159.85 | -3.15 |
| Balrampur Chini Mill.. | Aug 04, 2017 | 173.70 | Aug 11, 2017 | 165.15 | -4.92 |
| Balrampur Chini Mill.. | Sep 01, 2017 | 173.55 | Sep 08, 2017 | 172.45 | -0.63 |
| Bharat Forge Ltd. | Feb 03, 2017 | 474.40 | Feb 10, 2017 | 505.78 | 6.61 |
| Bharat Forge Ltd. | Mar 10, 2017 | 516.35 | Mar 24, 2017 | 507.60 | -1.69 |
| Bharat Forge Ltd. | Apr 07, 2017 | 534.28 | Apr 13, 2017 | 540.45 | 1.15 |
| Bharat Forge Ltd. | Apr 28, 2017 | 572.38 | May 12, 2017 | 558.60 | -2.41 |
| Bharat Forge Ltd. | Jun 02, 2017 | 596.58 | Jun 16, 2017 | 591.62 | -0.83 |
| Bharat Forge Ltd. | Jul 14, 2017 | 560.05 | Aug 04, 2017 | 577.72 | 3.16 |
| Bharat Forge Ltd. | Aug 11, 2017 | 579.45 | Aug 24, 2017 | 573.98 | -0.94 |
| Bharat Forge Ltd. | Sep 15, 2017 | 620.12 | Sep 29, 2017 | 588.90 | -5.03 |
| Bharat Forge Ltd. | Oct 06, 2017 | 647.30 | Oct 18, 2017 | 629.65 | -2.73 |
| Bharat Forge Ltd. | Oct 27, 2017 | 671.45 | Nov 17, 2017 | 696.45 | 3.72 |
| Bharat Forge Ltd. | Dec 22, 2017 | 728.90 | Jan 05, 2018 | 737.00 | 1.11 |
| Bharat Forge Ltd. | Feb 09, 2018 | 761.00 | Feb 16, 2018 | 742.30 | -2.46 |
| Biocon Ltd. | Feb 03, 2017 | 176.25 | Feb 10, 2017 | 181.52 | 2.99 |
| Biocon Ltd. | Feb 17, 2017 | 184.22 | Feb 23, 2017 | 185.29 | 0.58 |
| Biocon Ltd. | Mar 10, 2017 | 176.86 | Mar 24, 2017 | 190.45 | 7.68 |
| Biocon Ltd. | Mar 31, 2017 | 188.72 | Apr 07, 2017 | 183.19 | -2.93 |
| Biocon Ltd. | Apr 21, 2017 | 182.09 | Apr 28, 2017 | 183.95 | 1.02 |
| Biocon Ltd. | Jun 02, 2017 | 161.87 | Jun 09, 2017 | 170.46 | 5.31 |
| Biocon Ltd. | Jul 28, 2017 | 195.32 | Aug 04, 2017 | 178.50 | -8.61 |
| Biocon Ltd. | Nov 10, 2017 | 195.12 | Nov 17, 2017 | 197.18 | 1.06 |
| Biocon Ltd. | Nov 24, 2017 | 207.32 | Dec 01, 2017 | 223.62 | 7.86 |
| Biocon Ltd. | Dec 08, 2017 | 260.85 | Dec 22, 2017 | 270.10 | 3.55 |
| Biocon Ltd. | Dec 29, 2017 | 268.65 | Jan 05, 2018 | 271.25 | 0.97 |
| Biocon Ltd. | Feb 02, 2018 | 297.18 | Feb 09, 2018 | 303.00 | 1.96 |
| Biocon Ltd. | Feb 16, 2018 | 304.50 | Feb 23, 2018 | 313.83 | 3.06 |
| Biocon Ltd. | Apr 06, 2018 | 304.38 | Apr 13, 2018 | 312.60 | 2.70 |
| Biocon Ltd. | Apr 20, 2018 | 318.95 | Apr 27, 2018 | 330.50 | 3.62 |
| Biocon Ltd. | May 25, 2018 | 331.40 | Jun 08, 2018 | 302.90 | -8.60 |
| Aditya Birla Real Es.. | Feb 03, 2017 | 909.40 | Feb 10, 2017 | 933.00 | 2.60 |
| Aditya Birla Real Es.. | Feb 17, 2017 | 925.00 | Feb 23, 2017 | 947.55 | 2.44 |
| Aditya Birla Real Es.. | Mar 17, 2017 | 1013.05 | Mar 31, 2017 | 1052.80 | 3.92 |
| Aditya Birla Real Es.. | Apr 07, 2017 | 1070.85 | Apr 13, 2017 | 1078.55 | 0.72 |
| Aditya Birla Real Es.. | Apr 21, 2017 | 1137.85 | Apr 28, 2017 | 1133.10 | -0.42 |
| Aditya Birla Real Es.. | Jun 23, 2017 | 1122.10 | Jun 30, 2017 | 1101.85 | -1.80 |
| Aditya Birla Real Es.. | Jul 07, 2017 | 1131.05 | Aug 11, 2017 | 1182.00 | 4.50 |
| Aditya Birla Real Es.. | Sep 01, 2017 | 1244.00 | Sep 08, 2017 | 1287.20 | 3.47 |
| Aditya Birla Real Es.. | Sep 15, 2017 | 1284.50 | Sep 22, 2017 | 1249.10 | -2.76 |
| Aditya Birla Real Es.. | Oct 13, 2017 | 1287.00 | Oct 18, 2017 | 1346.00 | 4.58 |
| Aditya Birla Real Es.. | Dec 15, 2017 | 1330.90 | Dec 22, 2017 | 1424.95 | 7.07 |
| Aditya Birla Real Es.. | Dec 29, 2017 | 1435.80 | Jan 05, 2018 | 1435.10 | -0.05 |
| CESC Ltd. | Feb 03, 2017 | 77.60 | Feb 23, 2017 | 85.53 | 10.22 |
| CESC Ltd. | Apr 21, 2017 | 91.67 | May 05, 2017 | 93.98 | 2.52 |
| CESC Ltd. | May 12, 2017 | 97.91 | May 19, 2017 | 87.61 | -10.52 |
| CESC Ltd. | Jul 21, 2017 | 90.30 | Jul 28, 2017 | 92.94 | 2.92 |
| CESC Ltd. | Sep 01, 2017 | 103.98 | Sep 08, 2017 | 103.63 | -0.34 |
| CESC Ltd. | Sep 15, 2017 | 104.85 | Sep 22, 2017 | 101.41 | -3.28 |
| CESC Ltd. | Oct 13, 2017 | 104.64 | Oct 18, 2017 | 103.30 | -1.28 |
| CESC Ltd. | Dec 29, 2017 | 104.85 | Jan 05, 2018 | 108.70 | 3.67 |
| CESC Ltd. | Jan 12, 2018 | 115.72 | Jan 19, 2018 | 111.16 | -3.94 |
| Cipla Ltd. | Feb 03, 2017 | 607.90 | Feb 10, 2017 | 579.95 | -4.60 |
| Cipla Ltd. | Jan 05, 2018 | 612.70 | Jan 19, 2018 | 605.00 | -1.26 |
| Cipla Ltd. | Feb 16, 2018 | 609.40 | Feb 23, 2018 | 594.00 | -2.53 |
| City Union Bank Ltd. | Feb 03, 2017 | 102.58 | Feb 10, 2017 | 97.04 | -5.40 |
| City Union Bank Ltd. | Apr 07, 2017 | 94.80 | Apr 13, 2017 | 93.35 | -1.53 |
| City Union Bank Ltd. | Apr 28, 2017 | 102.15 | May 05, 2017 | 103.48 | 1.30 |
| City Union Bank Ltd. | May 12, 2017 | 107.73 | May 26, 2017 | 106.55 | -1.10 |
| City Union Bank Ltd. | Jun 16, 2017 | 113.21 | Jun 23, 2017 | 111.17 | -1.80 |
| City Union Bank Ltd. | Jul 14, 2017 | 117.58 | Jul 21, 2017 | 108.85 | -7.42 |
| City Union Bank Ltd. | Aug 04, 2017 | 114.58 | Aug 11, 2017 | 105.82 | -7.65 |
| City Union Bank Ltd. | Sep 15, 2017 | 113.66 | Sep 22, 2017 | 109.23 | -3.90 |
| City Union Bank Ltd. | Oct 06, 2017 | 111.72 | Oct 13, 2017 | 108.82 | -2.60 |
| City Union Bank Ltd. | Mar 09, 2018 | 122.69 | Mar 16, 2018 | 120.20 | -2.03 |
| City Union Bank Ltd. | Apr 06, 2018 | 120.68 | Apr 13, 2018 | 122.66 | 1.64 |
| City Union Bank Ltd. | May 11, 2018 | 127.47 | May 18, 2018 | 128.22 | 0.59 |
| City Union Bank Ltd. | Jun 01, 2018 | 130.23 | Jun 08, 2018 | 126.99 | -2.49 |
| DCB Bank Ltd. | Feb 03, 2017 | 129.30 | Feb 10, 2017 | 135.90 | 5.10 |
| DCB Bank Ltd. | Feb 17, 2017 | 138.00 | Feb 23, 2017 | 152.85 | 10.76 |
| DCB Bank Ltd. | Mar 03, 2017 | 155.95 | Mar 10, 2017 | 158.60 | 1.70 |
| DCB Bank Ltd. | Mar 17, 2017 | 163.10 | Mar 24, 2017 | 165.90 | 1.72 |
| DCB Bank Ltd. | May 05, 2017 | 191.00 | May 12, 2017 | 189.70 | -0.68 |
| DCB Bank Ltd. | May 19, 2017 | 190.80 | Jun 16, 2017 | 210.35 | 10.25 |
| DCB Bank Ltd. | Jun 30, 2017 | 199.15 | Jul 07, 2017 | 193.40 | -2.89 |
| DCB Bank Ltd. | Jul 14, 2017 | 202.60 | Jul 21, 2017 | 194.15 | -4.17 |
| DCB Bank Ltd. | Sep 15, 2017 | 190.30 | Sep 22, 2017 | 184.40 | -3.10 |
| Federal Bank Ltd. | Feb 03, 2017 | 84.55 | Feb 10, 2017 | 84.45 | -0.12 |
| Federal Bank Ltd. | Mar 24, 2017 | 89.85 | Mar 31, 2017 | 91.45 | 1.78 |
| Federal Bank Ltd. | Apr 28, 2017 | 107.60 | May 19, 2017 | 112.35 | 4.41 |
| Federal Bank Ltd. | May 26, 2017 | 112.55 | Jun 02, 2017 | 114.30 | 1.55 |
| Federal Bank Ltd. | Jun 16, 2017 | 120.90 | Jun 23, 2017 | 115.05 | -4.84 |
| Federal Bank Ltd. | Jun 30, 2017 | 112.85 | Jul 14, 2017 | 115.80 | 2.61 |
| Federal Bank Ltd. | Jul 21, 2017 | 117.40 | Jul 28, 2017 | 113.75 | -3.11 |
| Federal Bank Ltd. | Sep 22, 2017 | 113.85 | Sep 29, 2017 | 112.65 | -1.05 |
| Federal Bank Ltd. | Oct 06, 2017 | 117.65 | Oct 18, 2017 | 126.45 | 7.48 |
| GAIL (India) Ltd. | Feb 03, 2017 | 89.76 | Feb 23, 2017 | 97.04 | 8.11 |
| GAIL (India) Ltd. | Mar 24, 2017 | 95.32 | Mar 31, 2017 | 94.24 | -1.13 |
| GAIL (India) Ltd. | Apr 07, 2017 | 96.66 | Apr 13, 2017 | 94.92 | -1.80 |
| GAIL (India) Ltd. | Apr 21, 2017 | 99.88 | Apr 28, 2017 | 105.99 | 6.12 |
| GAIL (India) Ltd. | Sep 22, 2017 | 99.64 | Sep 29, 2017 | 104.76 | 5.14 |
| GAIL (India) Ltd. | Oct 06, 2017 | 113.18 | Oct 13, 2017 | 109.37 | -3.37 |
| GAIL (India) Ltd. | Oct 27, 2017 | 117.77 | Nov 10, 2017 | 114.28 | -2.96 |
| GAIL (India) Ltd. | Dec 08, 2017 | 120.62 | Dec 29, 2017 | 124.91 | 3.56 |
| Gujarat Mineral Deve.. | Feb 03, 2017 | 118.40 | Feb 10, 2017 | 116.00 | -2.03 |
| Gujarat Mineral Deve.. | Mar 24, 2017 | 123.05 | Mar 31, 2017 | 122.35 | -0.57 |
| Gujarat Mineral Deve.. | Apr 07, 2017 | 124.40 | Apr 13, 2017 | 122.70 | -1.37 |
| Gujarat Mineral Deve.. | May 12, 2017 | 133.15 | Jun 02, 2017 | 133.65 | 0.38 |
| Gujarat Mineral Deve.. | Jun 09, 2017 | 142.80 | Jun 23, 2017 | 143.95 | 0.81 |
| Gujarat Mineral Deve.. | Jul 07, 2017 | 148.80 | Jul 14, 2017 | 146.90 | -1.28 |
| Gujarat Mineral Deve.. | Sep 08, 2017 | 148.55 | Sep 22, 2017 | 142.05 | -4.38 |
| Gujarat Mineral Deve.. | Oct 06, 2017 | 150.25 | Oct 13, 2017 | 148.70 | -1.03 |
| Gujarat Mineral Deve.. | Oct 27, 2017 | 172.35 | Nov 03, 2017 | 173.00 | 0.38 |
| Gujarat Mineral Deve.. | Dec 29, 2017 | 167.15 | Jan 05, 2018 | 171.50 | 2.60 |
| Gujarat Narmada Vall.. | Feb 03, 2017 | 246.00 | Feb 17, 2017 | 274.00 | 11.38 |
| Gujarat Narmada Vall.. | Mar 31, 2017 | 287.50 | Apr 07, 2017 | 268.75 | -6.52 |
| Gujarat Narmada Vall.. | May 05, 2017 | 313.00 | May 12, 2017 | 307.85 | -1.65 |
| Gujarat Narmada Vall.. | Jun 09, 2017 | 300.50 | Jun 16, 2017 | 291.50 | -3.00 |
| Gujarat Narmada Vall.. | Jul 21, 2017 | 294.50 | Jul 28, 2017 | 299.60 | 1.73 |
| Gujarat Narmada Vall.. | Aug 04, 2017 | 300.00 | Aug 11, 2017 | 268.00 | -10.67 |
| Gujarat Narmada Vall.. | Sep 08, 2017 | 331.10 | Sep 22, 2017 | 316.60 | -4.38 |
| Gujarat Narmada Vall.. | Oct 06, 2017 | 370.70 | Oct 18, 2017 | 446.80 | 20.53 |
| Gujarat Narmada Vall.. | Oct 27, 2017 | 494.80 | Nov 03, 2017 | 497.00 | 0.44 |
| Gujarat Narmada Vall.. | Nov 17, 2017 | 440.90 | Nov 24, 2017 | 442.75 | 0.42 |
| Gujarat Narmada Vall.. | Dec 08, 2017 | 462.70 | Dec 15, 2017 | 477.00 | 3.09 |
| Gujarat Narmada Vall.. | Dec 22, 2017 | 480.00 | Jan 05, 2018 | 483.00 | 0.63 |
| Gujarat Narmada Vall.. | Jan 19, 2018 | 494.00 | Jan 25, 2018 | 497.75 | 0.76 |
| Gujarat Narmada Vall.. | Feb 16, 2018 | 470.25 | Feb 23, 2018 | 449.60 | -4.39 |
| Himatsingka Seide Ltd. | Feb 03, 2017 | 366.75 | Feb 10, 2017 | 379.80 | 3.56 |
| Himatsingka Seide Ltd. | May 19, 2017 | 343.25 | May 26, 2017 | 357.00 | 4.01 |
| Himatsingka Seide Ltd. | Jul 14, 2017 | 378.75 | Jul 21, 2017 | 369.30 | -2.50 |
| Himatsingka Seide Ltd. | Jan 05, 2018 | 396.00 | Jan 19, 2018 | 391.00 | -1.26 |
| Hindalco Industries .. | Feb 03, 2017 | 191.75 | Feb 10, 2017 | 182.05 | -5.06 |
| Hindalco Industries .. | Mar 03, 2017 | 198.55 | Mar 10, 2017 | 187.60 | -5.51 |
| Hindalco Industries .. | Mar 17, 2017 | 196.20 | Mar 24, 2017 | 194.90 | -0.66 |
| Hindalco Industries .. | Apr 28, 2017 | 199.35 | May 05, 2017 | 185.80 | -6.80 |
| Hindalco Industries .. | May 19, 2017 | 191.00 | Jun 16, 2017 | 195.25 | 2.23 |
| Hindalco Industries .. | Jul 14, 2017 | 205.95 | Jul 21, 2017 | 214.55 | 4.18 |
| Hindalco Industries .. | Aug 04, 2017 | 225.25 | Aug 18, 2017 | 230.05 | 2.13 |
| Hindalco Industries .. | Sep 01, 2017 | 243.75 | Sep 08, 2017 | 249.55 | 2.38 |
| Hindalco Industries .. | Oct 06, 2017 | 250.90 | Oct 13, 2017 | 266.60 | 6.26 |
| Hindalco Industries .. | Oct 27, 2017 | 270.05 | Nov 03, 2017 | 268.90 | -0.43 |
| Hindalco Industries .. | Dec 22, 2017 | 267.85 | Jan 12, 2018 | 268.45 | 0.22 |
| Hindustan Petroleum .. | Feb 03, 2017 | 241.71 | Feb 10, 2017 | 254.07 | 5.11 |
| Hindustan Petroleum .. | Apr 07, 2017 | 238.13 | Apr 13, 2017 | 248.53 | 4.37 |
| Hindustan Petroleum .. | May 05, 2017 | 232.67 | May 12, 2017 | 238.09 | 2.33 |
| Hindustan Petroleum .. | Jul 14, 2017 | 258.27 | Jul 21, 2017 | 245.33 | -5.01 |
| Hindustan Petroleum .. | Aug 04, 2017 | 288.40 | Aug 11, 2017 | 286.03 | -0.82 |
| Hindustan Petroleum .. | Aug 18, 2017 | 294.93 | Aug 24, 2017 | 310.80 | 5.38 |
| Hindustan Petroleum .. | Oct 13, 2017 | 306.40 | Oct 18, 2017 | 308.87 | 0.81 |
| Hindustan Petroleum .. | Dec 15, 2017 | 295.87 | Dec 22, 2017 | 286.20 | -3.27 |
| Hindustan Zinc Ltd. | Feb 03, 2017 | 321.85 | Feb 10, 2017 | 313.70 | -2.53 |
| Hindustan Zinc Ltd. | Mar 24, 2017 | 323.25 | Mar 31, 2017 | 288.80 | -10.66 |
| Hindustan Zinc Ltd. | Jan 05, 2018 | 313.80 | Jan 12, 2018 | 324.20 | 3.31 |
| Hindustan Zinc Ltd. | Feb 23, 2018 | 327.60 | Mar 01, 2018 | 315.50 | -3.69 |
| ICICI Bank Ltd. | Feb 03, 2017 | 255.95 | Feb 17, 2017 | 257.27 | 0.52 |
| ICICI Bank Ltd. | Mar 17, 2017 | 255.09 | Mar 24, 2017 | 249.77 | -2.09 |
| ICICI Bank Ltd. | Apr 07, 2017 | 252.14 | Apr 13, 2017 | 257.09 | 1.96 |
| ICICI Bank Ltd. | May 05, 2017 | 271.41 | May 12, 2017 | 269.59 | -0.67 |
| ICICI Bank Ltd. | May 19, 2017 | 279.14 | Jun 02, 2017 | 289.23 | 3.61 |
| ICICI Bank Ltd. | Jul 14, 2017 | 298.25 | Jul 28, 2017 | 296.15 | -0.70 |
| ICICI Bank Ltd. | Sep 01, 2017 | 298.30 | Sep 08, 2017 | 292.00 | -2.11 |
| ICICI Bank Ltd. | Nov 17, 2017 | 325.10 | Nov 24, 2017 | 317.20 | -2.43 |
| ICICI Bank Ltd. | Dec 22, 2017 | 316.60 | Dec 29, 2017 | 314.00 | -0.82 |
| Indraprastha Gas Ltd. | Feb 03, 2017 | 96.74 | Feb 10, 2017 | 102.18 | 5.62 |
| Indraprastha Gas Ltd. | Feb 17, 2017 | 103.79 | Feb 23, 2017 | 103.51 | -0.27 |
| Indraprastha Gas Ltd. | Mar 03, 2017 | 104.04 | Mar 17, 2017 | 104.40 | 0.35 |
| Indraprastha Gas Ltd. | Mar 24, 2017 | 100.60 | Mar 31, 2017 | 101.50 | 0.89 |
| Indraprastha Gas Ltd. | Jun 02, 2017 | 108.84 | Jun 09, 2017 | 109.87 | 0.95 |
| Indraprastha Gas Ltd. | Jun 23, 2017 | 106.80 | Jul 07, 2017 | 107.24 | 0.41 |
| Indraprastha Gas Ltd. | Jul 14, 2017 | 112.19 | Aug 18, 2017 | 127.75 | 13.87 |
| Indraprastha Gas Ltd. | Sep 01, 2017 | 127.50 | Sep 15, 2017 | 143.97 | 12.92 |
| Indraprastha Gas Ltd. | Sep 22, 2017 | 143.64 | Sep 29, 2017 | 147.19 | 2.47 |
| Indraprastha Gas Ltd. | Oct 06, 2017 | 144.23 | Oct 13, 2017 | 152.19 | 5.52 |
| Indraprastha Gas Ltd. | Dec 01, 2017 | 158.75 | Dec 08, 2017 | 163.90 | 3.24 |
| Indraprastha Gas Ltd. | Dec 29, 2017 | 167.90 | Jan 05, 2018 | 164.93 | -1.77 |
| India Cements Ltd. | Feb 03, 2017 | 162.60 | Feb 17, 2017 | 162.50 | -0.06 |
| India Cements Ltd. | Apr 28, 2017 | 216.60 | May 12, 2017 | 209.90 | -3.09 |
| India Cements Ltd. | May 19, 2017 | 207.15 | May 26, 2017 | 198.80 | -4.03 |
| India Cements Ltd. | Jun 02, 2017 | 212.80 | Jun 16, 2017 | 220.00 | 3.38 |
| India Cements Ltd. | Jul 14, 2017 | 208.75 | Jul 21, 2017 | 208.65 | -0.05 |
| Indian Oil Corporati.. | Feb 03, 2017 | 129.12 | Feb 10, 2017 | 126.68 | -1.89 |
| Indian Oil Corporati.. | Mar 31, 2017 | 129.02 | Apr 07, 2017 | 132.45 | 2.66 |
| Indian Oil Corporati.. | Apr 21, 2017 | 141.58 | Apr 28, 2017 | 146.68 | 3.60 |
| Jain Irrigation Syst.. | Feb 03, 2017 | 96.15 | Feb 10, 2017 | 97.10 | 0.99 |
| Jain Irrigation Syst.. | Apr 28, 2017 | 112.00 | May 05, 2017 | 101.40 | -9.46 |
| Jain Irrigation Syst.. | Jun 09, 2017 | 105.30 | Jun 16, 2017 | 106.45 | 1.09 |
| Jain Irrigation Syst.. | Jun 23, 2017 | 105.55 | Jun 30, 2017 | 102.75 | -2.65 |
| Jain Irrigation Syst.. | Jul 21, 2017 | 109.25 | Aug 04, 2017 | 102.10 | -6.54 |
| Jain Irrigation Syst.. | Dec 08, 2017 | 118.55 | Dec 15, 2017 | 112.80 | -4.85 |
| Jain Irrigation Syst.. | Dec 22, 2017 | 126.60 | Dec 29, 2017 | 125.75 | -0.67 |
| Jain Irrigation Syst.. | Jan 05, 2018 | 135.40 | Jan 19, 2018 | 136.55 | 0.85 |
| JM Financial Ltd. | Feb 03, 2017 | 75.35 | Feb 17, 2017 | 82.70 | 9.75 |
| JM Financial Ltd. | Mar 31, 2017 | 88.60 | Apr 13, 2017 | 100.10 | 12.98 |
| JM Financial Ltd. | Apr 21, 2017 | 107.85 | May 05, 2017 | 118.50 | 9.87 |
| KRBL Ltd. | Feb 03, 2017 | 375.85 | Feb 10, 2017 | 377.25 | 0.37 |
| KRBL Ltd. | Feb 17, 2017 | 370.50 | Feb 23, 2017 | 374.45 | 1.07 |
| KRBL Ltd. | Mar 17, 2017 | 400.75 | Mar 24, 2017 | 402.45 | 0.42 |
| KRBL Ltd. | Mar 31, 2017 | 413.30 | Apr 07, 2017 | 409.00 | -1.04 |
| KRBL Ltd. | Apr 21, 2017 | 433.25 | Apr 28, 2017 | 440.20 | 1.60 |
| KRBL Ltd. | May 12, 2017 | 409.50 | May 26, 2017 | 419.60 | 2.47 |
| KRBL Ltd. | Jul 28, 2017 | 466.20 | Aug 04, 2017 | 455.60 | -2.27 |
| KRBL Ltd. | Sep 08, 2017 | 473.25 | Sep 15, 2017 | 491.05 | 3.76 |
| KRBL Ltd. | Oct 06, 2017 | 528.95 | Oct 18, 2017 | 569.60 | 7.69 |
| KRBL Ltd. | Oct 27, 2017 | 636.85 | Nov 10, 2017 | 645.85 | 1.41 |
| MMTC Ltd. | Feb 03, 2017 | 42.80 | Feb 10, 2017 | 42.47 | -0.77 |
| MMTC Ltd. | Apr 21, 2017 | 44.73 | Apr 28, 2017 | 43.90 | -1.86 |
| MMTC Ltd. | Nov 10, 2017 | 56.63 | Nov 17, 2017 | 54.00 | -4.64 |
| Mphasis Ltd. | Feb 03, 2017 | 560.05 | Feb 10, 2017 | 558.95 | -0.20 |
| Mphasis Ltd. | Feb 17, 2017 | 581.20 | Feb 23, 2017 | 588.00 | 1.17 |
| Mphasis Ltd. | Mar 24, 2017 | 603.00 | Mar 31, 2017 | 579.90 | -3.83 |
| Mphasis Ltd. | Jun 09, 2017 | 644.15 | Jun 16, 2017 | 601.90 | -6.56 |
| Mphasis Ltd. | Nov 10, 2017 | 733.55 | Nov 17, 2017 | 711.70 | -2.98 |
| Mphasis Ltd. | Dec 22, 2017 | 735.00 | Dec 29, 2017 | 725.65 | -1.27 |
| Mphasis Ltd. | Jan 19, 2018 | 790.00 | Jan 25, 2018 | 824.90 | 4.42 |
| Mphasis Ltd. | Feb 02, 2018 | 851.10 | Feb 16, 2018 | 860.00 | 1.05 |
| Mphasis Ltd. | Apr 06, 2018 | 910.00 | Apr 13, 2018 | 904.95 | -0.55 |
| Mphasis Ltd. | Apr 27, 2018 | 999.50 | May 11, 2018 | 990.00 | -0.95 |
| Mphasis Ltd. | May 18, 2018 | 1127.10 | May 25, 2018 | 1118.90 | -0.73 |
| Natco Pharma Ltd. | Feb 03, 2017 | 719.50 | Feb 17, 2017 | 764.00 | 6.18 |
| Natco Pharma Ltd. | Mar 31, 2017 | 849.20 | Apr 07, 2017 | 860.30 | 1.31 |
| Natco Pharma Ltd. | Apr 21, 2017 | 932.30 | Apr 28, 2017 | 923.95 | -0.90 |
| Natco Pharma Ltd. | May 12, 2017 | 908.00 | May 19, 2017 | 922.00 | 1.54 |
| Natco Pharma Ltd. | Jun 02, 2017 | 955.85 | Jun 16, 2017 | 989.35 | 3.50 |
| Natco Pharma Ltd. | Jun 30, 2017 | 1001.70 | Jul 14, 2017 | 993.55 | -0.81 |
| NLC India Ltd. | Feb 03, 2017 | 96.95 | Feb 10, 2017 | 96.90 | -0.05 |
| NLC India Ltd. | Mar 24, 2017 | 109.70 | Apr 07, 2017 | 106.00 | -3.37 |
| NLC India Ltd. | Jun 09, 2017 | 104.50 | Jun 16, 2017 | 102.00 | -2.39 |
| NLC India Ltd. | Jul 14, 2017 | 106.30 | Jul 21, 2017 | 102.60 | -3.48 |
| NHPC Ltd. | Feb 03, 2017 | 30.75 | Feb 17, 2017 | 30.15 | -1.95 |
| NHPC Ltd. | Mar 17, 2017 | 30.85 | Mar 24, 2017 | 30.65 | -0.65 |
| NHPC Ltd. | Mar 31, 2017 | 32.20 | Apr 13, 2017 | 32.55 | 1.09 |
| NHPC Ltd. | Jun 16, 2017 | 33.65 | Jun 23, 2017 | 32.50 | -3.42 |
| Oberoi Realty Ltd. | Feb 03, 2017 | 336.00 | Feb 17, 2017 | 330.35 | -1.68 |
| Oberoi Realty Ltd. | Mar 10, 2017 | 342.95 | Mar 17, 2017 | 364.00 | 6.14 |
| Oberoi Realty Ltd. | Mar 24, 2017 | 379.35 | Apr 07, 2017 | 380.00 | 0.17 |
| Oberoi Realty Ltd. | Apr 21, 2017 | 396.00 | May 05, 2017 | 403.00 | 1.77 |
| Oberoi Realty Ltd. | Jul 14, 2017 | 374.80 | Jul 21, 2017 | 381.20 | 1.71 |
| Oberoi Realty Ltd. | Sep 01, 2017 | 391.90 | Sep 08, 2017 | 417.00 | 6.40 |
| Oberoi Realty Ltd. | Oct 13, 2017 | 448.50 | Oct 18, 2017 | 463.00 | 3.23 |
| Oberoi Realty Ltd. | Oct 27, 2017 | 450.50 | Nov 03, 2017 | 492.60 | 9.35 |
| Oberoi Realty Ltd. | Nov 24, 2017 | 490.30 | Dec 01, 2017 | 471.60 | -3.81 |
| Oberoi Realty Ltd. | Dec 22, 2017 | 470.30 | Jan 05, 2018 | 487.60 | 3.68 |
| Oberoi Realty Ltd. | Jan 12, 2018 | 533.05 | Jan 19, 2018 | 505.00 | -5.26 |
| Oberoi Realty Ltd. | Apr 06, 2018 | 508.00 | Apr 13, 2018 | 507.05 | -0.19 |
| Oberoi Realty Ltd. | Apr 20, 2018 | 518.90 | May 04, 2018 | 515.10 | -0.73 |
| Prakash Industries L.. | Feb 03, 2017 | 78.15 | Feb 17, 2017 | 78.15 | 0.00 |
| Prakash Industries L.. | Apr 07, 2017 | 85.40 | Apr 13, 2017 | 87.80 | 2.81 |
| Prakash Industries L.. | Apr 28, 2017 | 90.80 | May 05, 2017 | 86.60 | -4.63 |
| Prakash Industries L.. | May 12, 2017 | 94.50 | May 19, 2017 | 92.20 | -2.43 |
| Prakash Industries L.. | May 26, 2017 | 94.00 | Jun 09, 2017 | 90.50 | -3.72 |
| Prakash Industries L.. | Jun 23, 2017 | 95.25 | Jun 30, 2017 | 98.40 | 3.31 |
| Prakash Industries L.. | Jul 07, 2017 | 112.30 | Aug 04, 2017 | 135.10 | 20.30 |
| Prakash Industries L.. | Oct 13, 2017 | 138.50 | Oct 18, 2017 | 140.90 | 1.73 |
| Prakash Industries L.. | Oct 27, 2017 | 138.00 | Nov 10, 2017 | 135.40 | -1.88 |
| Prakash Industries L.. | Nov 24, 2017 | 142.30 | Dec 01, 2017 | 140.00 | -1.62 |
| Prakash Industries L.. | Dec 08, 2017 | 154.30 | Jan 25, 2018 | 237.00 | 53.60 |
| Prakash Industries L.. | Feb 09, 2018 | 214.10 | Feb 23, 2018 | 216.10 | 0.93 |
| Prakash Industries L.. | Apr 13, 2018 | 198.40 | Apr 20, 2018 | 207.00 | 4.33 |
| Prakash Industries L.. | Apr 27, 2018 | 219.10 | May 04, 2018 | 203.75 | -7.01 |
| Radico Khaitan Ltd. | Feb 03, 2017 | 122.45 | Feb 17, 2017 | 128.60 | 5.02 |
| Radico Khaitan Ltd. | Mar 31, 2017 | 137.80 | Apr 07, 2017 | 123.85 | -10.12 |
| Radico Khaitan Ltd. | Jul 28, 2017 | 139.35 | Aug 11, 2017 | 139.75 | 0.29 |
| Radico Khaitan Ltd. | Aug 18, 2017 | 166.55 | Aug 24, 2017 | 165.00 | -0.93 |
| Radico Khaitan Ltd. | Oct 06, 2017 | 172.65 | Oct 18, 2017 | 211.95 | 22.76 |
| Radico Khaitan Ltd. | Oct 27, 2017 | 213.60 | Nov 03, 2017 | 211.75 | -0.87 |
| Radico Khaitan Ltd. | Nov 10, 2017 | 210.35 | Dec 01, 2017 | 261.75 | 24.44 |
| Radico Khaitan Ltd. | Dec 08, 2017 | 287.95 | Dec 15, 2017 | 268.70 | -6.69 |
| Radico Khaitan Ltd. | Jan 05, 2018 | 318.95 | Jan 25, 2018 | 373.95 | 17.24 |
| Radico Khaitan Ltd. | Feb 09, 2018 | 335.50 | Feb 23, 2018 | 353.50 | 5.37 |
| Radico Khaitan Ltd. | Mar 23, 2018 | 343.05 | Apr 20, 2018 | 437.00 | 27.39 |
| Radico Khaitan Ltd. | Apr 27, 2018 | 425.50 | May 04, 2018 | 390.35 | -8.26 |
| Radico Khaitan Ltd. | May 11, 2018 | 395.85 | May 18, 2018 | 408.00 | 3.07 |
| Radico Khaitan Ltd. | May 25, 2018 | 441.00 | Jun 08, 2018 | 401.10 | -9.05 |
| Rain Industries Ltd. | Feb 03, 2017 | 77.80 | Feb 17, 2017 | 78.20 | 0.51 |
| Rain Industries Ltd. | Mar 03, 2017 | 99.05 | Mar 10, 2017 | 100.60 | 1.56 |
| Rain Industries Ltd. | Mar 31, 2017 | 109.60 | Apr 07, 2017 | 103.65 | -5.43 |
| Rain Industries Ltd. | Apr 28, 2017 | 112.10 | May 12, 2017 | 104.55 | -6.74 |
| Rain Industries Ltd. | Jun 02, 2017 | 103.40 | Jun 09, 2017 | 97.80 | -5.42 |
| Rain Industries Ltd. | Jun 23, 2017 | 104.55 | Jul 28, 2017 | 129.95 | 24.29 |
| Rain Industries Ltd. | Aug 18, 2017 | 138.15 | Aug 24, 2017 | 145.30 | 5.18 |
| Rain Industries Ltd. | Sep 15, 2017 | 152.60 | Oct 06, 2017 | 180.45 | 18.25 |
| Rain Industries Ltd. | Oct 13, 2017 | 206.30 | Oct 18, 2017 | 216.30 | 4.85 |
| Rain Industries Ltd. | Oct 27, 2017 | 245.70 | Nov 17, 2017 | 330.10 | 34.35 |
| Rain Industries Ltd. | Nov 24, 2017 | 327.50 | Dec 08, 2017 | 378.35 | 15.53 |
| Rain Industries Ltd. | Dec 15, 2017 | 371.20 | Dec 29, 2017 | 370.35 | -0.23 |
| Rain Industries Ltd. | Jan 05, 2018 | 420.00 | Jan 19, 2018 | 431.95 | 2.85 |
| Rain Industries Ltd. | Feb 23, 2018 | 381.75 | Mar 01, 2018 | 361.05 | -5.42 |
| Rain Industries Ltd. | Mar 09, 2018 | 389.00 | Mar 23, 2018 | 370.50 | -4.76 |
| The Ramco Cements Ltd. | Feb 03, 2017 | 702.85 | Feb 10, 2017 | 688.80 | -2.00 |
| The Ramco Cements Ltd. | Apr 07, 2017 | 674.10 | Apr 13, 2017 | 674.10 | 0.00 |
| The Ramco Cements Ltd. | Apr 28, 2017 | 687.30 | May 05, 2017 | 679.05 | -1.20 |
| The Ramco Cements Ltd. | May 12, 2017 | 708.10 | May 19, 2017 | 691.10 | -2.40 |
| The Ramco Cements Ltd. | Jun 02, 2017 | 719.75 | Jun 16, 2017 | 693.75 | -3.61 |
| The Ramco Cements Ltd. | Jul 07, 2017 | 705.85 | Jul 14, 2017 | 710.75 | 0.69 |
| The Ramco Cements Ltd. | Sep 15, 2017 | 749.55 | Sep 22, 2017 | 708.00 | -5.54 |
| The Ramco Cements Ltd. | Oct 27, 2017 | 717.55 | Nov 03, 2017 | 721.60 | 0.56 |
| The Ramco Cements Ltd. | Nov 17, 2017 | 727.15 | Nov 24, 2017 | 709.70 | -2.40 |
| The Ramco Cements Ltd. | Dec 29, 2017 | 785.60 | Jan 12, 2018 | 791.00 | 0.69 |
| The Ramco Cements Ltd. | Apr 06, 2018 | 785.00 | Apr 13, 2018 | 830.05 | 5.74 |
| The Ramco Cements Ltd. | Apr 20, 2018 | 847.00 | Apr 27, 2018 | 815.75 | -3.69 |
| REC Ltd. | Feb 03, 2017 | 111.22 | Feb 10, 2017 | 109.35 | -1.68 |
| REC Ltd. | Mar 17, 2017 | 126.22 | Mar 24, 2017 | 130.39 | 3.30 |
| REC Ltd. | Apr 07, 2017 | 138.00 | Apr 13, 2017 | 155.14 | 12.42 |
| REC Ltd. | Apr 21, 2017 | 153.68 | Apr 28, 2017 | 151.91 | -1.15 |
| REC Ltd. | May 05, 2017 | 159.60 | May 19, 2017 | 162.71 | 1.95 |
| Sintex Industries Ltd. | Feb 03, 2017 | 93.60 | Feb 17, 2017 | 93.60 | 0.00 |
| Sintex Industries Ltd. | Mar 17, 2017 | 100.90 | Mar 24, 2017 | 99.85 | -1.04 |
| Sintex Industries Ltd. | Mar 31, 2017 | 105.80 | Apr 13, 2017 | 111.65 | 5.53 |
| Sintex Industries Ltd. | Apr 21, 2017 | 116.35 | Apr 28, 2017 | 113.05 | -2.84 |
| JTEKT India Ltd. | Feb 03, 2017 | 79.54 | Feb 10, 2017 | 79.49 | -0.06 |
| JTEKT India Ltd. | May 19, 2017 | 81.49 | May 26, 2017 | 81.25 | -0.29 |
| JTEKT India Ltd. | Jun 02, 2017 | 81.54 | Jun 09, 2017 | 81.20 | -0.42 |
| JTEKT India Ltd. | Jun 16, 2017 | 86.92 | Jul 14, 2017 | 118.57 | 36.41 |
| JTEKT India Ltd. | Jul 28, 2017 | 108.93 | Aug 04, 2017 | 110.50 | 1.44 |
| JTEKT India Ltd. | Oct 27, 2017 | 109.18 | Nov 03, 2017 | 108.15 | -0.94 |
| JTEKT India Ltd. | Nov 10, 2017 | 111.62 | Nov 17, 2017 | 105.66 | -5.34 |
| SREI Infrastructure .. | Feb 03, 2017 | 96.50 | Feb 10, 2017 | 94.95 | -1.61 |
| SREI Infrastructure .. | Apr 28, 2017 | 90.60 | May 19, 2017 | 99.60 | 9.93 |
| SREI Infrastructure .. | Jun 09, 2017 | 114.80 | Jun 30, 2017 | 116.00 | 1.05 |
| SREI Infrastructure .. | Jul 21, 2017 | 137.10 | Jul 28, 2017 | 119.00 | -13.20 |
| SREI Infrastructure .. | Sep 01, 2017 | 124.85 | Sep 08, 2017 | 117.80 | -5.65 |
| SREI Infrastructure .. | Nov 03, 2017 | 115.55 | Nov 10, 2017 | 104.35 | -9.69 |
| Sterlite Technologie.. | Feb 03, 2017 | 131.70 | Feb 17, 2017 | 128.60 | -2.35 |
| Sterlite Technologie.. | Mar 31, 2017 | 125.90 | Apr 13, 2017 | 148.85 | 18.23 |
| Sterlite Technologie.. | Apr 28, 2017 | 146.95 | May 12, 2017 | 154.60 | 5.21 |
| Sterlite Technologie.. | May 26, 2017 | 160.05 | Jun 02, 2017 | 155.15 | -3.06 |
| Sterlite Technologie.. | Jun 16, 2017 | 153.05 | Jun 23, 2017 | 146.50 | -4.28 |
| Sterlite Technologie.. | Jul 07, 2017 | 158.95 | Jul 14, 2017 | 160.05 | 0.69 |
| Sterlite Technologie.. | Jul 21, 2017 | 222.80 | Jul 28, 2017 | 215.10 | -3.46 |
| Sterlite Technologie.. | Sep 01, 2017 | 232.05 | Sep 08, 2017 | 231.00 | -0.45 |
| Sterlite Technologie.. | Sep 22, 2017 | 225.40 | Sep 29, 2017 | 223.65 | -0.78 |
| Sterlite Technologie.. | Oct 13, 2017 | 268.60 | Oct 18, 2017 | 257.00 | -4.32 |
| Sterlite Technologie.. | Nov 03, 2017 | 275.50 | Nov 10, 2017 | 285.45 | 3.61 |
| Sterlite Technologie.. | Dec 08, 2017 | 292.45 | Dec 29, 2017 | 292.55 | 0.03 |
| Sterlite Technologie.. | Jan 05, 2018 | 338.95 | Jan 19, 2018 | 375.80 | 10.87 |
| Sterlite Technologie.. | Feb 16, 2018 | 348.50 | Feb 23, 2018 | 344.25 | -1.22 |
| Sterlite Technologie.. | Apr 27, 2018 | 342.90 | May 04, 2018 | 337.50 | -1.57 |
| Sun TV Network Ltd. | Feb 03, 2017 | 683.35 | Feb 23, 2017 | 705.05 | 3.18 |
| Sun TV Network Ltd. | Mar 03, 2017 | 726.20 | Mar 10, 2017 | 745.60 | 2.67 |
| Sun TV Network Ltd. | Apr 21, 2017 | 936.75 | May 05, 2017 | 852.75 | -8.97 |
| Sun TV Network Ltd. | May 12, 2017 | 883.70 | May 19, 2017 | 852.40 | -3.54 |
| Sun TV Network Ltd. | Jul 14, 2017 | 830.95 | Jul 21, 2017 | 806.30 | -2.97 |
| Sun TV Network Ltd. | Dec 22, 2017 | 999.50 | Dec 29, 2017 | 990.15 | -0.94 |
| Sun TV Network Ltd. | Jan 05, 2018 | 1038.00 | Jan 19, 2018 | 1050.20 | 1.18 |
| Tata Power Company L.. | Feb 03, 2017 | 80.65 | Feb 10, 2017 | 81.60 | 1.18 |
| Tata Power Company L.. | Mar 17, 2017 | 86.35 | Mar 24, 2017 | 86.55 | 0.23 |
| Tata Power Company L.. | Mar 31, 2017 | 90.35 | Apr 07, 2017 | 87.50 | -3.15 |
| Trent Ltd. | Feb 03, 2017 | 167.40 | Feb 17, 2017 | 164.07 | -1.99 |
| Trent Ltd. | Mar 31, 2017 | 177.80 | Apr 13, 2017 | 179.63 | 1.03 |
| Trent Ltd. | Jul 28, 2017 | 172.83 | Aug 11, 2017 | 177.53 | 2.72 |
| Trent Ltd. | Sep 01, 2017 | 196.50 | Sep 08, 2017 | 193.50 | -1.53 |
| Trent Ltd. | Oct 06, 2017 | 208.90 | Oct 18, 2017 | 210.70 | 0.86 |
| Trent Ltd. | Nov 10, 2017 | 207.63 | Nov 17, 2017 | 212.43 | 2.31 |
| Trent Ltd. | Nov 24, 2017 | 228.77 | Dec 08, 2017 | 223.73 | -2.20 |
| Trent Ltd. | Jan 05, 2018 | 233.50 | Jan 12, 2018 | 233.33 | -0.07 |
| Trent Ltd. | Mar 23, 2018 | 228.00 | Mar 28, 2018 | 229.40 | 0.61 |
| Trent Ltd. | Apr 06, 2018 | 243.83 | Apr 13, 2018 | 233.53 | -4.22 |
| Trident Ltd. | Feb 03, 2017 | 6.88 | Feb 10, 2017 | 7.18 | 4.36 |
| Trident Ltd. | Mar 03, 2017 | 7.47 | Mar 10, 2017 | 7.63 | 2.14 |
| Trident Ltd. | Mar 17, 2017 | 8.35 | Mar 24, 2017 | 8.60 | 2.99 |
| Trident Ltd. | Mar 31, 2017 | 8.63 | Apr 07, 2017 | 8.16 | -5.45 |
| Trident Ltd. | May 05, 2017 | 8.65 | May 19, 2017 | 8.24 | -4.74 |
| Trident Ltd. | Jul 14, 2017 | 8.26 | Jul 21, 2017 | 8.68 | 5.08 |
| Trident Ltd. | Jul 28, 2017 | 8.43 | Aug 11, 2017 | 7.54 | -10.56 |
| Trident Ltd. | Sep 01, 2017 | 9.66 | Sep 08, 2017 | 9.76 | 1.04 |
| Trident Ltd. | Sep 15, 2017 | 9.94 | Sep 22, 2017 | 9.74 | -2.01 |
| UPL Ltd. | Feb 03, 2017 | 472.08 | Feb 10, 2017 | 464.88 | -1.53 |
| UPL Ltd. | Mar 31, 2017 | 464.85 | Apr 13, 2017 | 465.07 | 0.05 |
| UPL Ltd. | Apr 28, 2017 | 515.53 | May 05, 2017 | 516.65 | 0.22 |
| UPL Ltd. | Jun 02, 2017 | 553.26 | Jun 09, 2017 | 547.82 | -0.98 |
| UPL Ltd. | Jul 14, 2017 | 552.01 | Jul 21, 2017 | 552.01 | 0.00 |
| UPL Ltd. | Jul 28, 2017 | 555.40 | Aug 11, 2017 | 518.85 | -6.58 |
| Vakrangee Ltd. | Feb 03, 2017 | 154.75 | Feb 10, 2017 | 152.00 | -1.78 |
| Vakrangee Ltd. | Mar 03, 2017 | 154.60 | Mar 17, 2017 | 159.75 | 3.33 |
| Vakrangee Ltd. | Mar 24, 2017 | 164.48 | Apr 07, 2017 | 164.45 | -0.02 |
| Vakrangee Ltd. | Apr 21, 2017 | 173.18 | Apr 28, 2017 | 171.08 | -1.21 |
| Vakrangee Ltd. | May 12, 2017 | 174.30 | May 26, 2017 | 175.98 | 0.96 |
| Vakrangee Ltd. | Jun 02, 2017 | 194.98 | Jun 09, 2017 | 207.75 | 6.55 |
| Vakrangee Ltd. | Jun 16, 2017 | 222.58 | Jun 23, 2017 | 212.12 | -4.70 |
| Vakrangee Ltd. | Jun 30, 2017 | 215.40 | Jul 07, 2017 | 220.10 | 2.18 |
| Vakrangee Ltd. | Jul 14, 2017 | 222.15 | Jul 21, 2017 | 218.80 | -1.51 |
| Vakrangee Ltd. | Aug 18, 2017 | 224.80 | Aug 24, 2017 | 236.05 | 5.00 |
| Vakrangee Ltd. | Sep 22, 2017 | 256.62 | Sep 29, 2017 | 247.00 | -3.75 |
| Vakrangee Ltd. | Oct 06, 2017 | 243.00 | Oct 13, 2017 | 252.52 | 3.92 |
| Vakrangee Ltd. | Oct 27, 2017 | 268.52 | Nov 03, 2017 | 263.72 | -1.79 |
| Vakrangee Ltd. | Nov 10, 2017 | 296.12 | Dec 01, 2017 | 356.40 | 20.36 |
| Vakrangee Ltd. | Dec 29, 2017 | 420.25 | Jan 05, 2018 | 405.40 | -3.53 |
| Vakrangee Ltd. | Jan 12, 2018 | 442.00 | Jan 19, 2018 | 448.95 | 1.57 |
| Aksh Optifibre Ltd. | Feb 03, 2017 | 25.00 | Feb 10, 2017 | 24.60 | -1.60 |
| Aksh Optifibre Ltd. | Sep 08, 2017 | 26.70 | Sep 15, 2017 | 25.15 | -5.81 |
| Aksh Optifibre Ltd. | Nov 03, 2017 | 36.45 | Nov 10, 2017 | 31.20 | -14.40 |
| Aksh Optifibre Ltd. | Nov 24, 2017 | 32.70 | Dec 01, 2017 | 32.25 | -1.38 |
| Aksh Optifibre Ltd. | Dec 15, 2017 | 31.60 | Dec 29, 2017 | 34.95 | 10.60 |
| Aksh Optifibre Ltd. | Jan 05, 2018 | 44.15 | Jan 19, 2018 | 40.85 | -7.47 |
| Aksh Optifibre Ltd. | Apr 13, 2018 | 37.55 | Apr 20, 2018 | 36.95 | -1.60 |
| LT Foods Ltd. | Feb 03, 2017 | 44.08 | Feb 17, 2017 | 56.10 | 27.27 |
| LT Foods Ltd. | Mar 03, 2017 | 53.60 | Mar 10, 2017 | 54.30 | 1.31 |
| LT Foods Ltd. | Mar 31, 2017 | 65.80 | Apr 13, 2017 | 65.10 | -1.06 |
| LT Foods Ltd. | Apr 28, 2017 | 65.35 | Jun 02, 2017 | 71.75 | 9.79 |
| LT Foods Ltd. | Jun 09, 2017 | 73.65 | Jun 16, 2017 | 69.10 | -6.18 |
| LT Foods Ltd. | Jul 21, 2017 | 69.30 | Jul 28, 2017 | 68.05 | -1.80 |
| LT Foods Ltd. | Aug 04, 2017 | 68.90 | Aug 11, 2017 | 57.95 | -15.89 |
| LT Foods Ltd. | Dec 22, 2017 | 85.55 | Jan 12, 2018 | 102.70 | 20.05 |
| LT Foods Ltd. | Feb 16, 2018 | 99.80 | Feb 23, 2018 | 94.95 | -4.86 |
| LT Foods Ltd. | Apr 06, 2018 | 94.85 | Apr 13, 2018 | 93.20 | -1.74 |
| LT Foods Ltd. | Apr 20, 2018 | 94.55 | Apr 27, 2018 | 91.95 | -2.75 |
| Deep Energy Resource.. | Feb 03, 2017 | 324.70 | Feb 10, 2017 | 309.00 | -4.84 |
| Deep Energy Resource.. | Mar 17, 2017 | 317.50 | Mar 24, 2017 | 324.35 | 2.16 |
| Deep Energy Resource.. | May 05, 2017 | 326.00 | May 12, 2017 | 321.50 | -1.38 |
| Dhampur Sugar Mills .. | Feb 03, 2017 | 195.00 | Feb 17, 2017 | 198.10 | 1.59 |
| Dhampur Sugar Mills .. | Mar 03, 2017 | 209.50 | Mar 17, 2017 | 234.95 | 12.15 |
| Dhampur Sugar Mills .. | Mar 31, 2017 | 218.05 | Apr 07, 2017 | 216.90 | -0.53 |
| Dhampur Sugar Mills .. | Apr 21, 2017 | 240.90 | May 05, 2017 | 232.60 | -3.45 |
| Dhampur Sugar Mills .. | May 12, 2017 | 226.20 | May 19, 2017 | 220.00 | -2.74 |
| Dhampur Sugar Mills .. | Jul 28, 2017 | 230.90 | Aug 11, 2017 | 240.50 | 4.16 |
| Dhampur Sugar Mills .. | Oct 13, 2017 | 294.90 | Oct 18, 2017 | 288.00 | -2.34 |
| Dhampur Sugar Mills .. | Nov 03, 2017 | 309.55 | Nov 10, 2017 | 287.05 | -7.27 |
| Dwarikesh Sugar Indu.. | Feb 03, 2017 | 44.66 | Feb 10, 2017 | 42.32 | -5.24 |
| Dwarikesh Sugar Indu.. | Feb 17, 2017 | 41.04 | Feb 23, 2017 | 40.62 | -1.02 |
| Dwarikesh Sugar Indu.. | Mar 03, 2017 | 42.70 | Mar 10, 2017 | 42.19 | -1.19 |
| Dwarikesh Sugar Indu.. | Mar 17, 2017 | 44.94 | Mar 31, 2017 | 44.04 | -2.00 |
| Dwarikesh Sugar Indu.. | Apr 07, 2017 | 44.75 | Apr 13, 2017 | 45.42 | 1.50 |
| Dwarikesh Sugar Indu.. | Apr 21, 2017 | 48.52 | May 05, 2017 | 46.58 | -4.00 |
| Dwarikesh Sugar Indu.. | May 12, 2017 | 46.66 | May 26, 2017 | 44.28 | -5.10 |
| Dwarikesh Sugar Indu.. | Jun 02, 2017 | 45.07 | Jun 09, 2017 | 41.84 | -7.17 |
| Dwarikesh Sugar Indu.. | Jun 23, 2017 | 42.74 | Jun 30, 2017 | 43.00 | 0.61 |
| Dwarikesh Sugar Indu.. | Jul 21, 2017 | 44.80 | Aug 11, 2017 | 67.70 | 51.12 |
| Dwarikesh Sugar Indu.. | Aug 18, 2017 | 65.30 | Aug 24, 2017 | 62.10 | -4.90 |
| Dwarikesh Sugar Indu.. | Sep 01, 2017 | 65.30 | Sep 08, 2017 | 62.85 | -3.75 |
| Dwarikesh Sugar Indu.. | Sep 22, 2017 | 68.40 | Sep 29, 2017 | 62.45 | -8.70 |
| Dwarikesh Sugar Indu.. | Oct 13, 2017 | 76.60 | Oct 18, 2017 | 74.25 | -3.07 |
| Gujarat Ambuja Expor.. | Feb 03, 2017 | 23.78 | Feb 23, 2017 | 28.30 | 19.01 |
| Gujarat Ambuja Expor.. | Mar 24, 2017 | 28.58 | Apr 13, 2017 | 32.26 | 12.88 |
| Gujarat Ambuja Expor.. | Apr 21, 2017 | 33.21 | Apr 28, 2017 | 32.73 | -1.45 |
| Gujarat Ambuja Expor.. | May 26, 2017 | 33.54 | Jun 02, 2017 | 32.63 | -2.71 |
| Gujarat Ambuja Expor.. | Jun 16, 2017 | 33.79 | Jun 23, 2017 | 31.64 | -6.36 |
| Gujarat Ambuja Expor.. | Sep 15, 2017 | 35.71 | Sep 29, 2017 | 35.44 | -0.76 |
| Gujarat Ambuja Expor.. | Oct 06, 2017 | 41.66 | Oct 13, 2017 | 40.49 | -2.81 |
| Gujarat Ambuja Expor.. | Oct 27, 2017 | 43.00 | Nov 03, 2017 | 43.26 | 0.60 |
| Gujarat Ambuja Expor.. | Dec 08, 2017 | 48.21 | Dec 15, 2017 | 45.91 | -4.77 |
| Gujarat Ambuja Expor.. | Dec 22, 2017 | 49.23 | Jan 19, 2018 | 64.10 | 30.21 |
| Gujarat Ambuja Expor.. | Feb 02, 2018 | 58.75 | Feb 16, 2018 | 60.64 | 3.22 |
| Gujarat Ambuja Expor.. | Feb 23, 2018 | 60.70 | Mar 01, 2018 | 68.15 | 12.27 |
| Gujarat Ambuja Expor.. | Apr 06, 2018 | 65.24 | Apr 13, 2018 | 66.25 | 1.55 |
| Gujarat Ambuja Expor.. | Apr 27, 2018 | 70.66 | May 04, 2018 | 70.04 | -0.88 |
| Gravita India Ltd. | Feb 03, 2017 | 45.95 | Feb 10, 2017 | 44.25 | -3.70 |
| Gravita India Ltd. | Feb 17, 2017 | 46.00 | Feb 23, 2017 | 46.05 | 0.11 |
| Gravita India Ltd. | Mar 10, 2017 | 52.70 | Mar 31, 2017 | 50.95 | -3.32 |
| Gravita India Ltd. | Apr 07, 2017 | 59.90 | Apr 13, 2017 | 59.80 | -0.17 |
| Gravita India Ltd. | May 12, 2017 | 71.50 | Jun 02, 2017 | 78.95 | 10.42 |
| Gravita India Ltd. | Jun 09, 2017 | 77.55 | Jun 16, 2017 | 77.20 | -0.45 |
| Gravita India Ltd. | Jun 30, 2017 | 82.15 | Jul 14, 2017 | 82.90 | 0.91 |
| Gravita India Ltd. | Jul 28, 2017 | 85.50 | Aug 04, 2017 | 99.85 | 16.78 |
| Gravita India Ltd. | Aug 18, 2017 | 110.40 | Aug 24, 2017 | 112.50 | 1.90 |
| Gravita India Ltd. | Oct 06, 2017 | 153.65 | Oct 18, 2017 | 163.80 | 6.61 |
| Gravita India Ltd. | Nov 03, 2017 | 158.30 | Nov 10, 2017 | 152.25 | -3.82 |
| Gravita India Ltd. | Dec 22, 2017 | 161.20 | Jan 05, 2018 | 175.95 | 9.15 |
| Gravita India Ltd. | Jan 12, 2018 | 187.25 | Jan 25, 2018 | 178.60 | -4.62 |
| Gravita India Ltd. | Mar 16, 2018 | 170.40 | Mar 23, 2018 | 157.70 | -7.45 |
| Gravita India Ltd. | Apr 06, 2018 | 173.00 | Apr 13, 2018 | 181.70 | 5.03 |
| Gravita India Ltd. | Apr 27, 2018 | 198.10 | May 04, 2018 | 188.00 | -5.10 |
| Himadri Speciality C.. | Feb 03, 2017 | 47.25 | Feb 10, 2017 | 46.85 | -0.85 |
| Himadri Speciality C.. | Apr 07, 2017 | 50.50 | Apr 13, 2017 | 48.25 | -4.46 |
| Himadri Speciality C.. | Apr 21, 2017 | 50.25 | May 26, 2017 | 61.30 | 21.99 |
| Himadri Speciality C.. | Jun 16, 2017 | 67.95 | Jun 30, 2017 | 78.60 | 15.67 |
| Himadri Speciality C.. | Jul 21, 2017 | 83.55 | Jul 28, 2017 | 84.85 | 1.56 |
| Himadri Speciality C.. | Aug 18, 2017 | 81.30 | Aug 24, 2017 | 92.95 | 14.33 |
| Himadri Speciality C.. | Sep 22, 2017 | 133.50 | Sep 29, 2017 | 139.75 | 4.68 |
| Himadri Speciality C.. | Oct 06, 2017 | 157.35 | Oct 18, 2017 | 163.55 | 3.94 |
| Himadri Speciality C.. | Oct 27, 2017 | 169.90 | Nov 03, 2017 | 169.70 | -0.12 |
| Himadri Speciality C.. | Dec 22, 2017 | 162.45 | Dec 29, 2017 | 153.75 | -5.36 |
| Himadri Speciality C.. | Jan 05, 2018 | 170.75 | Jan 19, 2018 | 173.95 | 1.87 |
| ITI Ltd. | Feb 03, 2017 | 49.00 | Feb 10, 2017 | 46.20 | -5.71 |
| ITI Ltd. | Mar 10, 2017 | 49.00 | Apr 07, 2017 | 70.40 | 43.67 |
| ITI Ltd. | Apr 21, 2017 | 89.20 | May 05, 2017 | 107.25 | 20.24 |
| ITI Ltd. | Sep 22, 2017 | 138.90 | Oct 13, 2017 | 153.00 | 10.15 |
| ITI Ltd. | Nov 17, 2017 | 141.55 | Nov 24, 2017 | 142.25 | 0.49 |
| KEI Industries Ltd. | Feb 03, 2017 | 168.10 | Feb 10, 2017 | 163.30 | -2.86 |
| KEI Industries Ltd. | Feb 17, 2017 | 181.25 | Feb 23, 2017 | 172.10 | -5.05 |
| KEI Industries Ltd. | Mar 10, 2017 | 169.85 | Mar 17, 2017 | 171.35 | 0.88 |
| KEI Industries Ltd. | Mar 31, 2017 | 182.70 | Apr 07, 2017 | 191.20 | 4.65 |
| KEI Industries Ltd. | Apr 21, 2017 | 211.90 | May 05, 2017 | 213.05 | 0.54 |
| KEI Industries Ltd. | May 12, 2017 | 217.55 | May 26, 2017 | 202.35 | -6.99 |
| KEI Industries Ltd. | Jun 09, 2017 | 219.40 | Jun 16, 2017 | 220.40 | 0.46 |
| KEI Industries Ltd. | Jun 23, 2017 | 228.45 | Jun 30, 2017 | 232.35 | 1.71 |
| KEI Industries Ltd. | Jul 07, 2017 | 229.35 | Jul 14, 2017 | 237.50 | 3.55 |
| KEI Industries Ltd. | Jul 21, 2017 | 239.70 | Jul 28, 2017 | 234.75 | -2.07 |
| KEI Industries Ltd. | Sep 01, 2017 | 264.80 | Sep 22, 2017 | 318.05 | 20.11 |
| KEI Industries Ltd. | Oct 06, 2017 | 358.25 | Oct 13, 2017 | 336.10 | -6.18 |
| KEI Industries Ltd. | Oct 27, 2017 | 324.10 | Nov 03, 2017 | 337.95 | 4.27 |
| KEI Industries Ltd. | Dec 01, 2017 | 386.95 | Dec 15, 2017 | 368.20 | -4.85 |
| KEI Industries Ltd. | Dec 29, 2017 | 376.55 | Jan 12, 2018 | 406.50 | 7.95 |
| KEI Industries Ltd. | Jan 19, 2018 | 392.85 | Jan 25, 2018 | 399.00 | 1.57 |
| KEI Industries Ltd. | Apr 06, 2018 | 412.00 | Apr 20, 2018 | 431.05 | 4.62 |
| KEI Industries Ltd. | May 25, 2018 | 474.25 | Jun 01, 2018 | 480.50 | 1.32 |
| Kirloskar Brothers L.. | Feb 03, 2017 | 238.35 | Feb 10, 2017 | 237.90 | -0.19 |
| Kirloskar Brothers L.. | Mar 03, 2017 | 256.15 | Mar 10, 2017 | 242.90 | -5.17 |
| Kirloskar Brothers L.. | Mar 31, 2017 | 254.55 | Apr 13, 2017 | 287.35 | 12.89 |
| Kirloskar Brothers L.. | Apr 28, 2017 | 281.45 | May 05, 2017 | 267.95 | -4.80 |
| Kirloskar Brothers L.. | Dec 29, 2017 | 331.45 | Jan 19, 2018 | 379.00 | 14.35 |
| KM Sugar Mills Ltd. | Feb 03, 2017 | 34.90 | Feb 10, 2017 | 31.55 | -9.60 |
| KM Sugar Mills Ltd. | Apr 07, 2017 | 28.05 | Apr 13, 2017 | 27.40 | -2.32 |
| Leel Electricals Ltd. | Feb 03, 2017 | 311.60 | Feb 10, 2017 | 317.75 | 1.97 |
| Leel Electricals Ltd. | Feb 17, 2017 | 326.60 | Feb 23, 2017 | 264.30 | -19.08 |
| Leel Electricals Ltd. | Dec 29, 2017 | 287.50 | Jan 19, 2018 | 290.40 | 1.01 |
| Mawana Sugars Ltd. | Feb 03, 2017 | 63.40 | Feb 23, 2017 | 78.10 | 23.19 |
| Mawana Sugars Ltd. | Mar 10, 2017 | 88.25 | Mar 17, 2017 | 88.80 | 0.62 |
| Mawana Sugars Ltd. | Apr 28, 2017 | 89.55 | May 05, 2017 | 86.90 | -2.96 |
| Mawana Sugars Ltd. | May 12, 2017 | 89.55 | May 26, 2017 | 85.80 | -4.19 |
| Mawana Sugars Ltd. | Aug 11, 2017 | 89.50 | Aug 18, 2017 | 88.90 | -0.67 |
| Mawana Sugars Ltd. | Sep 01, 2017 | 131.25 | Sep 08, 2017 | 140.75 | 7.24 |
| Mawana Sugars Ltd. | Oct 13, 2017 | 127.50 | Oct 18, 2017 | 121.00 | -5.10 |
| UNO Minda Ltd. | Feb 03, 2017 | 63.91 | Feb 17, 2017 | 62.92 | -1.55 |
| UNO Minda Ltd. | Mar 03, 2017 | 71.73 | Mar 10, 2017 | 72.17 | 0.61 |
| UNO Minda Ltd. | Apr 21, 2017 | 78.02 | Apr 28, 2017 | 80.10 | 2.67 |
| UNO Minda Ltd. | May 05, 2017 | 80.38 | May 12, 2017 | 82.61 | 2.77 |
| UNO Minda Ltd. | May 19, 2017 | 93.47 | Jun 09, 2017 | 103.95 | 11.21 |
| UNO Minda Ltd. | Jul 07, 2017 | 111.78 | Aug 04, 2017 | 128.46 | 14.92 |
| UNO Minda Ltd. | Aug 11, 2017 | 125.85 | Aug 24, 2017 | 129.80 | 3.14 |
| UNO Minda Ltd. | Sep 01, 2017 | 146.26 | Sep 08, 2017 | 145.42 | -0.57 |
| UNO Minda Ltd. | Sep 22, 2017 | 142.52 | Sep 29, 2017 | 138.04 | -3.14 |
| UNO Minda Ltd. | Oct 06, 2017 | 142.70 | Oct 13, 2017 | 137.77 | -3.45 |
| UNO Minda Ltd. | Nov 03, 2017 | 151.72 | Nov 10, 2017 | 159.28 | 4.98 |
| UNO Minda Ltd. | Nov 17, 2017 | 175.50 | Dec 08, 2017 | 187.80 | 7.01 |
| UNO Minda Ltd. | Dec 15, 2017 | 189.88 | Dec 29, 2017 | 214.40 | 12.91 |
| UNO Minda Ltd. | Jan 12, 2018 | 206.50 | Jan 19, 2018 | 216.35 | 4.77 |
| UNO Minda Ltd. | Apr 13, 2018 | 188.33 | Apr 27, 2018 | 186.97 | -0.72 |
| Nahar Industrial Ent.. | Feb 03, 2017 | 130.05 | Feb 17, 2017 | 118.50 | -8.88 |
| National Fertilizers.. | Feb 03, 2017 | 61.00 | Feb 23, 2017 | 70.30 | 15.25 |
| National Fertilizers.. | Mar 31, 2017 | 76.70 | Apr 13, 2017 | 73.80 | -3.78 |
| National Fertilizers.. | Apr 21, 2017 | 79.00 | Apr 28, 2017 | 78.90 | -0.13 |
| National Fertilizers.. | May 05, 2017 | 84.20 | May 12, 2017 | 86.55 | 2.79 |
| National Fertilizers.. | May 26, 2017 | 84.50 | Jun 09, 2017 | 82.30 | -2.60 |
| National Fertilizers.. | Jul 21, 2017 | 78.75 | Jul 28, 2017 | 69.40 | -11.87 |
| Nilkamal Ltd. | Feb 03, 2017 | 1671.10 | Feb 17, 2017 | 1692.80 | 1.30 |
| Nilkamal Ltd. | Mar 03, 2017 | 1974.80 | Mar 10, 2017 | 1899.05 | -3.84 |
| Nilkamal Ltd. | Apr 28, 2017 | 2187.95 | May 05, 2017 | 2182.55 | -0.25 |
| Nitin Spinners Ltd. | Feb 03, 2017 | 86.00 | Feb 23, 2017 | 100.00 | 16.28 |
| Nitin Spinners Ltd. | Mar 24, 2017 | 108.85 | Apr 13, 2017 | 129.55 | 19.02 |
| Nitin Spinners Ltd. | Jun 09, 2017 | 128.70 | Jun 16, 2017 | 125.00 | -2.87 |
| Nitin Spinners Ltd. | Jul 07, 2017 | 136.00 | Jul 14, 2017 | 130.05 | -4.38 |
| Nitin Spinners Ltd. | Aug 04, 2017 | 132.40 | Aug 11, 2017 | 111.15 | -16.05 |
| PCBL Chemical Ltd. | Feb 03, 2017 | 27.57 | Feb 17, 2017 | 30.00 | 8.81 |
| PCBL Chemical Ltd. | Mar 24, 2017 | 31.75 | Mar 31, 2017 | 33.02 | 4.00 |
| PCBL Chemical Ltd. | Apr 07, 2017 | 35.59 | Apr 13, 2017 | 38.20 | 7.33 |
| PCBL Chemical Ltd. | Apr 21, 2017 | 40.72 | Apr 28, 2017 | 42.70 | 4.86 |
| PCBL Chemical Ltd. | May 05, 2017 | 43.30 | May 12, 2017 | 44.00 | 1.62 |
| PCBL Chemical Ltd. | May 26, 2017 | 42.50 | Jun 09, 2017 | 47.31 | 11.32 |
| PCBL Chemical Ltd. | Jun 16, 2017 | 54.69 | Jun 30, 2017 | 60.80 | 11.17 |
| PCBL Chemical Ltd. | Jul 28, 2017 | 58.10 | Aug 11, 2017 | 61.20 | 5.34 |
| PCBL Chemical Ltd. | Aug 18, 2017 | 61.86 | Aug 24, 2017 | 63.30 | 2.33 |
| PCBL Chemical Ltd. | Oct 06, 2017 | 92.65 | Oct 18, 2017 | 91.60 | -1.13 |
| PCBL Chemical Ltd. | Oct 27, 2017 | 90.81 | Nov 03, 2017 | 91.61 | 0.88 |
| PCBL Chemical Ltd. | Nov 10, 2017 | 99.54 | Nov 17, 2017 | 98.20 | -1.35 |
| PCBL Chemical Ltd. | Nov 24, 2017 | 96.98 | Dec 01, 2017 | 93.69 | -3.39 |
| PCBL Chemical Ltd. | Dec 22, 2017 | 95.80 | Dec 29, 2017 | 97.40 | 1.67 |
| PCBL Chemical Ltd. | Jan 05, 2018 | 126.80 | Jan 19, 2018 | 129.63 | 2.23 |
| PCBL Chemical Ltd. | Feb 16, 2018 | 119.04 | Mar 01, 2018 | 117.40 | -1.38 |
| PCBL Chemical Ltd. | Apr 06, 2018 | 114.00 | Apr 13, 2018 | 113.70 | -0.26 |
| PCBL Chemical Ltd. | May 04, 2018 | 126.55 | May 11, 2018 | 117.10 | -7.47 |
| Prozone Realty Ltd. | Feb 03, 2017 | 35.95 | Feb 17, 2017 | 35.40 | -1.53 |
| Prozone Realty Ltd. | Mar 31, 2017 | 37.25 | Apr 13, 2017 | 45.75 | 22.82 |
| Prozone Realty Ltd. | Jul 21, 2017 | 42.90 | Jul 28, 2017 | 41.50 | -3.26 |
| Prozone Realty Ltd. | Sep 15, 2017 | 50.90 | Sep 29, 2017 | 51.75 | 1.67 |
| Prozone Realty Ltd. | Oct 06, 2017 | 58.00 | Oct 13, 2017 | 55.00 | -5.17 |
| Prozone Realty Ltd. | Oct 27, 2017 | 64.25 | Nov 10, 2017 | 59.85 | -6.85 |
| Prozone Realty Ltd. | Nov 24, 2017 | 73.00 | Dec 01, 2017 | 67.30 | -7.81 |
| Prozone Realty Ltd. | Dec 08, 2017 | 72.10 | Dec 22, 2017 | 73.80 | 2.36 |
| Prozone Realty Ltd. | Dec 29, 2017 | 71.80 | Jan 05, 2018 | 72.65 | 1.18 |
| Prozone Realty Ltd. | Jan 12, 2018 | 70.65 | Jan 19, 2018 | 60.95 | -13.73 |
| Ramco Industries Ltd. | Feb 03, 2017 | 226.35 | Feb 10, 2017 | 209.85 | -7.29 |
| Ramco Industries Ltd. | Mar 24, 2017 | 226.10 | Apr 07, 2017 | 245.10 | 8.40 |
| Ramco Industries Ltd. | May 19, 2017 | 248.45 | May 26, 2017 | 236.95 | -4.63 |
| Ramco Industries Ltd. | Jun 16, 2017 | 246.30 | Jun 23, 2017 | 238.90 | -3.00 |
| Ramco Industries Ltd. | Sep 01, 2017 | 271.50 | Sep 15, 2017 | 263.40 | -2.98 |
| Ramco Industries Ltd. | Oct 13, 2017 | 267.20 | Oct 18, 2017 | 302.90 | 13.36 |
| Ramco Industries Ltd. | Oct 27, 2017 | 300.25 | Nov 03, 2017 | 294.25 | -2.00 |
| Ramco Industries Ltd. | Dec 22, 2017 | 288.20 | Jan 05, 2018 | 298.00 | 3.40 |
| Ramco Industries Ltd. | Jan 12, 2018 | 296.30 | Jan 25, 2018 | 297.10 | 0.27 |
| RPP Infra Projects L.. | Feb 03, 2017 | 321.00 | Feb 17, 2017 | 328.15 | 2.23 |
| RPP Infra Projects L.. | Apr 28, 2017 | 279.95 | May 05, 2017 | 270.05 | -3.54 |
| RPP Infra Projects L.. | Dec 15, 2017 | 301.00 | Dec 22, 2017 | 311.80 | 3.59 |
| RPP Infra Projects L.. | Jan 12, 2018 | 313.00 | Jan 19, 2018 | 306.00 | -2.24 |
| GP Petroleums Ltd. | Feb 03, 2017 | 93.60 | Feb 10, 2017 | 90.55 | -3.26 |
| GP Petroleums Ltd. | Apr 21, 2017 | 99.85 | May 05, 2017 | 91.45 | -8.41 |
| GP Petroleums Ltd. | Jul 14, 2017 | 97.50 | Jul 21, 2017 | 96.70 | -0.82 |
| Sanwaria Consumer Ltd. | Feb 03, 2017 | 3.55 | Feb 17, 2017 | 4.35 | 22.54 |
| Sanwaria Consumer Ltd. | Apr 07, 2017 | 5.45 | Apr 13, 2017 | 6.08 | 11.56 |
| Sanwaria Consumer Ltd. | Apr 21, 2017 | 7.78 | Apr 28, 2017 | 6.48 | -16.71 |
| Sanwaria Consumer Ltd. | May 05, 2017 | 7.00 | May 12, 2017 | 7.22 | 3.14 |
| Sanwaria Consumer Ltd. | Jun 09, 2017 | 7.92 | Jun 16, 2017 | 7.25 | -8.46 |
| Sanwaria Consumer Ltd. | Jul 14, 2017 | 8.25 | Jul 28, 2017 | 7.80 | -5.45 |
| Sanwaria Consumer Ltd. | Sep 15, 2017 | 7.25 | Sep 29, 2017 | 7.35 | 1.38 |
| Sanwaria Consumer Ltd. | Oct 06, 2017 | 8.85 | Oct 18, 2017 | 15.50 | 75.14 |
| Sanwaria Consumer Ltd. | Oct 27, 2017 | 20.60 | Nov 03, 2017 | 26.10 | 26.70 |
| Sanwaria Consumer Ltd. | Nov 10, 2017 | 26.30 | Nov 17, 2017 | 22.55 | -14.26 |
| Sanwaria Consumer Ltd. | Dec 22, 2017 | 22.90 | Dec 29, 2017 | 26.25 | 14.63 |
| Sanwaria Consumer Ltd. | Jan 05, 2018 | 33.35 | Jan 12, 2018 | 29.70 | -10.94 |
| Sanwaria Consumer Ltd. | Apr 13, 2018 | 22.25 | Apr 20, 2018 | 19.95 | -10.34 |
| Sarda Energy & Miner.. | Feb 03, 2017 | 24.10 | Feb 10, 2017 | 25.46 | 5.64 |
| Sarda Energy & Miner.. | Aug 11, 2017 | 34.29 | Aug 18, 2017 | 37.40 | 9.07 |
| Sarda Energy & Miner.. | Sep 01, 2017 | 46.20 | Sep 08, 2017 | 45.50 | -1.52 |
| Sarda Energy & Miner.. | Oct 06, 2017 | 45.40 | Oct 18, 2017 | 46.81 | 3.11 |
| Sarda Energy & Miner.. | Nov 03, 2017 | 50.90 | Nov 10, 2017 | 44.49 | -12.59 |
| Sarda Energy & Miner.. | Nov 24, 2017 | 48.50 | Dec 01, 2017 | 47.00 | -3.09 |
| Sarda Energy & Miner.. | Dec 29, 2017 | 50.20 | Jan 19, 2018 | 57.23 | 14.00 |
| SJVN Ltd. | Feb 03, 2017 | 33.90 | Feb 23, 2017 | 33.70 | -0.59 |
| SJVN Ltd. | Mar 31, 2017 | 33.55 | Apr 07, 2017 | 35.05 | 4.47 |
| SJVN Ltd. | Jan 12, 2018 | 37.65 | Jan 19, 2018 | 34.95 | -7.17 |
| SJVN Ltd. | Feb 09, 2018 | 37.00 | Feb 23, 2018 | 34.85 | -5.81 |
| Tamilnadu Petroprodu.. | Feb 03, 2017 | 29.20 | Feb 10, 2017 | 30.90 | 5.82 |
| Tamilnadu Petroprodu.. | Feb 17, 2017 | 31.00 | Feb 23, 2017 | 30.60 | -1.29 |
| Tamilnadu Petroprodu.. | Mar 17, 2017 | 31.90 | Apr 13, 2017 | 53.30 | 67.08 |
| Tamilnadu Petroprodu.. | May 05, 2017 | 46.55 | May 12, 2017 | 46.25 | -0.64 |
| Tamilnadu Petroprodu.. | Jul 07, 2017 | 57.65 | Jul 14, 2017 | 51.70 | -10.32 |
| Tamilnadu Petroprodu.. | Jul 21, 2017 | 58.20 | Jul 28, 2017 | 52.70 | -9.45 |
| Tamilnadu Petroprodu.. | Aug 11, 2017 | 52.45 | Aug 18, 2017 | 51.40 | -2.00 |
| Tamilnadu Petroprodu.. | Sep 01, 2017 | 56.15 | Sep 22, 2017 | 68.10 | 21.28 |
| Tamilnadu Petroprodu.. | Oct 06, 2017 | 74.20 | Oct 13, 2017 | 71.00 | -4.31 |
| Tamilnadu Petroprodu.. | Nov 24, 2017 | 77.00 | Dec 01, 2017 | 75.50 | -1.95 |
| Uttam Sugar Mills Ltd. | Feb 03, 2017 | 91.25 | Feb 17, 2017 | 92.00 | 0.82 |
| Uttam Sugar Mills Ltd. | Mar 03, 2017 | 95.65 | Mar 10, 2017 | 98.50 | 2.98 |
| Uttam Sugar Mills Ltd. | Apr 07, 2017 | 102.40 | Apr 13, 2017 | 109.00 | 6.45 |
| Uttam Sugar Mills Ltd. | Apr 21, 2017 | 137.50 | May 05, 2017 | 131.40 | -4.44 |
| Uttam Sugar Mills Ltd. | May 12, 2017 | 128.00 | May 19, 2017 | 130.50 | 1.95 |
| Uttam Sugar Mills Ltd. | Jun 30, 2017 | 124.80 | Jul 14, 2017 | 140.10 | 12.26 |
| Uttam Sugar Mills Ltd. | Aug 11, 2017 | 186.45 | Aug 18, 2017 | 189.35 | 1.56 |
| Uttam Sugar Mills Ltd. | Sep 01, 2017 | 202.70 | Sep 15, 2017 | 195.00 | -3.80 |
| Uttam Sugar Mills Ltd. | Oct 13, 2017 | 191.05 | Oct 18, 2017 | 192.50 | 0.76 |
| V2 Retail Ltd. | Feb 03, 2017 | 15.11 | Feb 10, 2017 | 17.50 | 15.82 |
| V2 Retail Ltd. | Mar 03, 2017 | 18.79 | Mar 10, 2017 | 19.39 | 3.19 |
| V2 Retail Ltd. | Mar 17, 2017 | 19.40 | Mar 24, 2017 | 18.96 | -2.27 |
| V2 Retail Ltd. | Apr 07, 2017 | 19.16 | Apr 13, 2017 | 18.27 | -4.65 |
| V2 Retail Ltd. | Apr 28, 2017 | 18.86 | May 05, 2017 | 18.75 | -0.58 |
| V2 Retail Ltd. | May 12, 2017 | 19.91 | Jun 02, 2017 | 21.40 | 7.48 |
| V2 Retail Ltd. | Jun 09, 2017 | 23.39 | Jun 23, 2017 | 25.00 | 6.88 |
| V2 Retail Ltd. | Jul 07, 2017 | 23.99 | Jul 21, 2017 | 24.90 | 3.79 |
| V2 Retail Ltd. | Aug 04, 2017 | 26.80 | Aug 24, 2017 | 39.10 | 45.90 |
| V2 Retail Ltd. | Sep 08, 2017 | 42.30 | Sep 15, 2017 | 42.10 | -0.47 |
| V2 Retail Ltd. | Sep 29, 2017 | 40.90 | Oct 06, 2017 | 43.68 | 6.80 |
| V2 Retail Ltd. | Oct 13, 2017 | 45.03 | Oct 18, 2017 | 51.91 | 15.28 |
| V2 Retail Ltd. | Oct 27, 2017 | 50.70 | Nov 03, 2017 | 50.70 | 0.00 |
| V2 Retail Ltd. | Nov 10, 2017 | 48.37 | Nov 17, 2017 | 49.30 | 1.92 |
| V2 Retail Ltd. | Nov 24, 2017 | 51.51 | Dec 01, 2017 | 50.06 | -2.81 |
| V2 Retail Ltd. | Dec 08, 2017 | 51.40 | Dec 22, 2017 | 48.10 | -6.42 |
| V-Guard Industries L.. | Feb 03, 2017 | 148.82 | Feb 17, 2017 | 152.14 | 2.23 |
| V-Guard Industries L.. | Mar 03, 2017 | 167.96 | Mar 17, 2017 | 174.70 | 4.01 |
| V-Guard Industries L.. | Apr 28, 2017 | 190.40 | May 12, 2017 | 206.90 | 8.67 |
| V-Guard Industries L.. | Jul 28, 2017 | 192.95 | Aug 04, 2017 | 181.65 | -5.86 |
| V-Guard Industries L.. | Oct 13, 2017 | 191.30 | Oct 18, 2017 | 191.00 | -0.16 |
| V-Guard Industries L.. | Nov 24, 2017 | 238.40 | Dec 01, 2017 | 225.95 | -5.22 |
| V-Guard Industries L.. | Dec 29, 2017 | 243.80 | Jan 05, 2018 | 237.50 | -2.58 |
| V-Guard Industries L.. | Feb 23, 2018 | 233.00 | Mar 01, 2018 | 238.50 | 2.36 |
| V-Guard Industries L.. | Mar 16, 2018 | 232.20 | Mar 23, 2018 | 221.25 | -4.72 |
| Fineotex Chemical Ltd. | Feb 03, 2017 | 3.10 | Feb 10, 2017 | 3.38 | 9.03 |
| Fineotex Chemical Ltd. | Dec 08, 2017 | 4.72 | Dec 15, 2017 | 4.10 | -13.14 |
| Fineotex Chemical Ltd. | Dec 22, 2017 | 5.07 | Jan 19, 2018 | 7.65 | 50.89 |
| Fineotex Chemical Ltd. | Apr 06, 2018 | 8.09 | Apr 13, 2018 | 7.64 | -5.56 |
| Fineotex Chemical Ltd. | Apr 20, 2018 | 8.26 | Apr 27, 2018 | 7.78 | -5.81 |
| Genus Paper & Boards.. | Feb 03, 2017 | 5.65 | Feb 17, 2017 | 4.95 | -12.39 |
| Genus Paper & Boards.. | Oct 06, 2017 | 5.95 | Oct 18, 2017 | 9.90 | 66.39 |
| Genus Paper & Boards.. | Oct 27, 2017 | 10.65 | Nov 03, 2017 | 10.90 | 2.35 |
| Genus Paper & Boards.. | Dec 01, 2017 | 11.20 | Dec 22, 2017 | 12.20 | 8.93 |
| Genus Paper & Boards.. | Jan 12, 2018 | 14.35 | Jan 19, 2018 | 13.80 | -3.83 |
| Genus Paper & Boards.. | Feb 16, 2018 | 14.60 | Feb 23, 2018 | 14.55 | -0.34 |
| Nila Infrastructures.. | Feb 03, 2017 | 17.50 | Feb 17, 2017 | 16.40 | -6.29 |
| Nila Infrastructures.. | Apr 07, 2017 | 16.85 | Apr 13, 2017 | 16.55 | -1.78 |
| Nila Infrastructures.. | Apr 21, 2017 | 17.85 | Apr 28, 2017 | 17.85 | 0.00 |
| Nila Infrastructures.. | Jun 16, 2017 | 17.60 | Jun 30, 2017 | 17.25 | -1.99 |
| Nila Infrastructures.. | Jul 07, 2017 | 17.90 | Jul 21, 2017 | 19.70 | 10.06 |
| Nila Infrastructures.. | Jul 28, 2017 | 18.90 | Aug 04, 2017 | 18.15 | -3.97 |
| Nila Infrastructures.. | Nov 24, 2017 | 23.45 | Dec 08, 2017 | 22.55 | -3.84 |
| Nila Infrastructures.. | Dec 15, 2017 | 24.80 | Jan 05, 2018 | 26.45 | 6.65 |
| Nila Infrastructures.. | Jan 12, 2018 | 26.90 | Jan 19, 2018 | 23.90 | -11.15 |
| Adani Energy Solutio.. | Feb 03, 2017 | 65.55 | Feb 17, 2017 | 64.00 | -2.36 |
| Adani Energy Solutio.. | Mar 17, 2017 | 63.75 | Mar 24, 2017 | 63.70 | -0.08 |
| Adani Energy Solutio.. | Mar 31, 2017 | 63.90 | Apr 13, 2017 | 79.90 | 25.04 |
| Adani Energy Solutio.. | May 12, 2017 | 89.65 | Jun 09, 2017 | 115.80 | 29.17 |
| Adani Energy Solutio.. | Jun 23, 2017 | 119.45 | Jun 30, 2017 | 124.10 | 3.89 |
| Adani Energy Solutio.. | Jul 14, 2017 | 125.35 | Jul 21, 2017 | 129.50 | 3.31 |
| Adani Energy Solutio.. | Jul 28, 2017 | 126.00 | Aug 04, 2017 | 124.00 | -1.59 |
| Adani Energy Solutio.. | Sep 01, 2017 | 127.35 | Sep 08, 2017 | 132.00 | 3.65 |
| Adani Energy Solutio.. | Sep 15, 2017 | 143.70 | Sep 22, 2017 | 128.80 | -10.37 |
| Adani Energy Solutio.. | Sep 29, 2017 | 153.65 | Oct 06, 2017 | 169.40 | 10.25 |
| Adani Energy Solutio.. | Oct 13, 2017 | 218.00 | Oct 18, 2017 | 229.50 | 5.28 |
| Adani Energy Solutio.. | Oct 27, 2017 | 229.90 | Nov 03, 2017 | 203.65 | -11.42 |
| Adani Energy Solutio.. | Nov 10, 2017 | 204.95 | Nov 17, 2017 | 210.40 | 2.66 |
| Adani Energy Solutio.. | Dec 15, 2017 | 206.50 | Dec 29, 2017 | 223.85 | 8.40 |
| Adani Energy Solutio.. | Jan 12, 2018 | 220.35 | Jan 25, 2018 | 216.30 | -1.84 |
| North Eastern Carryi.. | Feb 03, 2017 | 101.75 | Feb 10, 2017 | 87.00 | -14.50 |
| North Eastern Carryi.. | Mar 24, 2017 | 77.10 | Mar 31, 2017 | 59.75 | -22.50 |
| Centrum Capital Ltd. | Feb 03, 2017 | 35.30 | Feb 17, 2017 | 35.90 | 1.70 |
| Centrum Capital Ltd. | Apr 07, 2017 | 37.90 | Apr 13, 2017 | 38.90 | 2.64 |
| Centrum Capital Ltd. | Apr 21, 2017 | 47.75 | May 05, 2017 | 47.35 | -0.84 |
| Centrum Capital Ltd. | May 12, 2017 | 47.80 | Jun 02, 2017 | 46.30 | -3.14 |
| Centrum Capital Ltd. | Jun 09, 2017 | 48.85 | Jun 16, 2017 | 48.25 | -1.23 |
| Centrum Capital Ltd. | Jul 07, 2017 | 47.90 | Jul 14, 2017 | 46.45 | -3.03 |
| Centrum Capital Ltd. | Jul 21, 2017 | 52.55 | Aug 04, 2017 | 49.70 | -5.42 |
| Centrum Capital Ltd. | Aug 11, 2017 | 58.40 | Aug 24, 2017 | 72.65 | 24.40 |
| Fiberweb (India) Ltd. | Feb 03, 2017 | 102.40 | Feb 23, 2017 | 139.18 | 35.92 |
| Fiberweb (India) Ltd. | Mar 03, 2017 | 146.43 | Mar 10, 2017 | 145.00 | -0.98 |
| Fiberweb (India) Ltd. | Mar 31, 2017 | 176.10 | Apr 13, 2017 | 174.30 | -1.02 |
| Fiberweb (India) Ltd. | Apr 21, 2017 | 172.50 | May 05, 2017 | 172.00 | -0.29 |
| Fiberweb (India) Ltd. | May 26, 2017 | 167.00 | Jun 02, 2017 | 164.95 | -1.23 |
| Fiberweb (India) Ltd. | Jun 16, 2017 | 165.05 | Jun 23, 2017 | 160.53 | -2.74 |
| Fiberweb (India) Ltd. | Jun 30, 2017 | 158.55 | Jul 07, 2017 | 162.50 | 2.49 |
| Aarey Drugs & Pharma.. | Feb 03, 2017 | 8.22 | Feb 17, 2017 | 8.54 | 3.89 |
| Aarey Drugs & Pharma.. | Mar 03, 2017 | 8.64 | Mar 10, 2017 | 8.98 | 3.94 |
| Aarey Drugs & Pharma.. | Mar 24, 2017 | 9.66 | Mar 31, 2017 | 10.17 | 5.28 |
| Aarey Drugs & Pharma.. | Apr 07, 2017 | 10.45 | Apr 13, 2017 | 10.19 | -2.49 |
| Aarey Drugs & Pharma.. | May 05, 2017 | 10.39 | May 12, 2017 | 10.90 | 4.91 |
| Aarey Drugs & Pharma.. | May 19, 2017 | 11.37 | May 26, 2017 | 11.59 | 1.93 |
| Aarey Drugs & Pharma.. | Jun 09, 2017 | 11.65 | Jun 23, 2017 | 11.98 | 2.83 |
| Aarey Drugs & Pharma.. | Jun 30, 2017 | 12.30 | Jul 07, 2017 | 12.76 | 3.74 |
| Aarey Drugs & Pharma.. | Jul 14, 2017 | 12.87 | Jul 21, 2017 | 12.95 | 0.62 |
| Aarey Drugs & Pharma.. | Jul 28, 2017 | 12.80 | Aug 04, 2017 | 12.78 | -0.16 |
| Aarey Drugs & Pharma.. | Sep 01, 2017 | 12.63 | Sep 08, 2017 | 12.14 | -3.88 |
| Aarey Drugs & Pharma.. | Sep 15, 2017 | 11.65 | Sep 22, 2017 | 10.32 | -11.42 |
| Aarey Drugs & Pharma.. | Oct 13, 2017 | 77.60 | Oct 18, 2017 | 69.90 | -9.92 |
| Aarey Drugs & Pharma.. | Dec 15, 2017 | 68.60 | Dec 22, 2017 | 65.00 | -5.25 |
| Aarey Drugs & Pharma.. | Jan 05, 2018 | 61.80 | Jan 12, 2018 | 61.35 | -0.73 |
| Aarey Drugs & Pharma.. | Apr 06, 2018 | 55.50 | Apr 13, 2018 | 57.40 | 3.42 |
| Aarey Drugs & Pharma.. | Apr 27, 2018 | 58.95 | May 04, 2018 | 54.90 | -6.87 |
| Evexia Lifecare Ltd. | Feb 03, 2017 | 3.22 | Feb 17, 2017 | 3.19 | -0.93 |
| Confidence Petroleum.. | Feb 03, 2017 | 8.00 | Feb 17, 2017 | 8.17 | 2.13 |
| Confidence Petroleum.. | Jun 02, 2017 | 11.24 | Jun 16, 2017 | 12.59 | 12.01 |
| Confidence Petroleum.. | Jun 23, 2017 | 13.91 | Jul 07, 2017 | 17.45 | 25.45 |
| Confidence Petroleum.. | Jul 14, 2017 | 18.00 | Jul 21, 2017 | 17.00 | -5.56 |
| Confidence Petroleum.. | Jul 28, 2017 | 16.84 | Aug 04, 2017 | 16.70 | -0.83 |
| Confidence Petroleum.. | Aug 18, 2017 | 17.25 | Aug 24, 2017 | 17.15 | -0.58 |
| Confidence Petroleum.. | Sep 01, 2017 | 18.80 | Sep 15, 2017 | 19.00 | 1.06 |
| Confidence Petroleum.. | Sep 22, 2017 | 19.00 | Sep 29, 2017 | 19.00 | 0.00 |
| Confidence Petroleum.. | Oct 06, 2017 | 22.95 | Oct 18, 2017 | 22.25 | -3.05 |
| Confidence Petroleum.. | Oct 27, 2017 | 22.50 | Nov 17, 2017 | 29.55 | 31.33 |
| Confidence Petroleum.. | Nov 24, 2017 | 33.55 | Dec 01, 2017 | 29.35 | -12.52 |
| Confidence Petroleum.. | Dec 15, 2017 | 31.35 | Dec 22, 2017 | 32.25 | 2.87 |
| Confidence Petroleum.. | Dec 29, 2017 | 31.35 | Jan 05, 2018 | 29.70 | -5.26 |
| Confidence Petroleum.. | Jan 19, 2018 | 37.90 | Jan 25, 2018 | 35.15 | -7.26 |
| Confidence Petroleum.. | Feb 09, 2018 | 33.15 | Feb 16, 2018 | 32.40 | -2.26 |
| Confidence Petroleum.. | Apr 06, 2018 | 38.00 | May 04, 2018 | 44.50 | 17.11 |
| Confidence Petroleum.. | May 11, 2018 | 49.15 | May 18, 2018 | 47.15 | -4.07 |
| Confidence Petroleum.. | Jun 01, 2018 | 49.90 | Jun 08, 2018 | 46.60 | -6.61 |
| Udaipur Cement Works.. | Feb 03, 2017 | 15.24 | Feb 10, 2017 | 15.60 | 2.36 |
| Udaipur Cement Works.. | Mar 17, 2017 | 16.16 | Apr 13, 2017 | 21.37 | 32.24 |
| Balkrishna Industrie.. | Feb 10, 2017 | 591.12 | Feb 17, 2017 | 576.05 | -2.55 |
| Balkrishna Industrie.. | Mar 17, 2017 | 706.70 | Mar 31, 2017 | 693.08 | -1.93 |
| Balkrishna Industrie.. | Apr 28, 2017 | 761.55 | May 12, 2017 | 749.12 | -1.63 |
| Balkrishna Industrie.. | May 19, 2017 | 751.42 | Jun 09, 2017 | 794.90 | 5.79 |
| Balkrishna Industrie.. | Jun 23, 2017 | 848.55 | Jul 07, 2017 | 852.42 | 0.46 |
| Balkrishna Industrie.. | Jul 21, 2017 | 815.98 | Jul 28, 2017 | 806.65 | -1.14 |
| Balkrishna Industrie.. | Sep 08, 2017 | 813.52 | Sep 22, 2017 | 835.08 | 2.65 |
| Balkrishna Industrie.. | Oct 13, 2017 | 867.38 | Oct 18, 2017 | 862.65 | -0.55 |
| Balkrishna Industrie.. | Nov 03, 2017 | 876.72 | Nov 10, 2017 | 964.28 | 9.99 |
| Balkrishna Industrie.. | Nov 24, 2017 | 1037.20 | Dec 01, 2017 | 1056.70 | 1.88 |
| Balkrishna Industrie.. | Dec 08, 2017 | 1207.72 | Dec 22, 2017 | 1208.55 | 0.07 |
| Balkrishna Industrie.. | Apr 06, 2018 | 1222.00 | Apr 27, 2018 | 1281.55 | 4.87 |
| BEML Ltd. | Feb 10, 2017 | 652.50 | Feb 17, 2017 | 645.48 | -1.08 |
| BEML Ltd. | Mar 31, 2017 | 681.60 | Apr 07, 2017 | 681.53 | -0.01 |
| BEML Ltd. | Apr 28, 2017 | 700.00 | May 05, 2017 | 676.53 | -3.35 |
| BEML Ltd. | Jun 16, 2017 | 729.45 | Jul 14, 2017 | 767.00 | 5.15 |
| BEML Ltd. | Jul 28, 2017 | 837.53 | Aug 04, 2017 | 867.00 | 3.52 |
| BEML Ltd. | Aug 18, 2017 | 942.78 | Aug 24, 2017 | 891.50 | -5.44 |
| BEML Ltd. | Sep 08, 2017 | 924.50 | Sep 15, 2017 | 923.10 | -0.15 |
| BEML Ltd. | Nov 10, 2017 | 876.50 | Nov 17, 2017 | 816.50 | -6.85 |
| Can Fin Homes Ltd. | Feb 10, 2017 | 395.82 | Feb 17, 2017 | 394.43 | -0.35 |
| Can Fin Homes Ltd. | Mar 17, 2017 | 418.80 | Mar 31, 2017 | 424.29 | 1.31 |
| Can Fin Homes Ltd. | Apr 07, 2017 | 467.81 | Apr 13, 2017 | 517.18 | 10.55 |
| Can Fin Homes Ltd. | May 05, 2017 | 567.05 | May 12, 2017 | 532.17 | -6.15 |
| Can Fin Homes Ltd. | May 19, 2017 | 523.91 | Jun 02, 2017 | 545.32 | 4.09 |
| Can Fin Homes Ltd. | Jun 09, 2017 | 597.89 | Jun 30, 2017 | 646.51 | 8.13 |
| Can Fin Homes Ltd. | Jul 21, 2017 | 628.99 | Aug 04, 2017 | 595.80 | -5.28 |
| Can Fin Homes Ltd. | Aug 18, 2017 | 579.62 | Aug 24, 2017 | 554.43 | -4.35 |
| Can Fin Homes Ltd. | Sep 01, 2017 | 575.74 | Sep 08, 2017 | 572.25 | -0.61 |
| Chennai Petroleum Co.. | Feb 10, 2017 | 379.00 | Feb 23, 2017 | 367.95 | -2.92 |
| Chennai Petroleum Co.. | Apr 28, 2017 | 379.50 | May 05, 2017 | 374.70 | -1.26 |
| Chennai Petroleum Co.. | May 12, 2017 | 406.50 | May 19, 2017 | 383.50 | -5.66 |
| Chennai Petroleum Co.. | Jun 09, 2017 | 382.85 | Jun 16, 2017 | 384.10 | 0.33 |
| Chennai Petroleum Co.. | Aug 04, 2017 | 403.00 | Aug 11, 2017 | 386.90 | -4.00 |
| Chennai Petroleum Co.. | Sep 08, 2017 | 443.00 | Sep 15, 2017 | 437.85 | -1.16 |
| Chennai Petroleum Co.. | Oct 13, 2017 | 431.90 | Oct 18, 2017 | 446.40 | 3.36 |
| Chennai Petroleum Co.. | Oct 27, 2017 | 446.00 | Nov 03, 2017 | 472.00 | 5.83 |
| Chennai Petroleum Co.. | Jan 19, 2018 | 451.00 | Jan 25, 2018 | 418.80 | -7.14 |
| Coromandel Internati.. | Feb 10, 2017 | 349.35 | Feb 17, 2017 | 341.45 | -2.26 |
| Coromandel Internati.. | Apr 28, 2017 | 349.10 | May 19, 2017 | 408.30 | 16.96 |
| Coromandel Internati.. | Jun 09, 2017 | 429.75 | Jun 16, 2017 | 433.40 | 0.85 |
| Coromandel Internati.. | Jul 21, 2017 | 433.25 | Jul 28, 2017 | 436.80 | 0.82 |
| Coromandel Internati.. | Sep 01, 2017 | 438.35 | Sep 08, 2017 | 419.90 | -4.21 |
| Coromandel Internati.. | Sep 22, 2017 | 437.50 | Sep 29, 2017 | 432.10 | -1.23 |
| Coromandel Internati.. | Oct 06, 2017 | 459.70 | Oct 18, 2017 | 476.75 | 3.71 |
| Coromandel Internati.. | Oct 27, 2017 | 498.25 | Nov 03, 2017 | 512.60 | 2.88 |
| Coromandel Internati.. | Dec 22, 2017 | 538.05 | Jan 12, 2018 | 570.00 | 5.94 |
| Engineers India Ltd. | Feb 10, 2017 | 156.60 | Feb 17, 2017 | 152.60 | -2.55 |
| Engineers India Ltd. | Apr 28, 2017 | 166.40 | May 05, 2017 | 165.90 | -0.30 |
| Engineers India Ltd. | Nov 10, 2017 | 188.75 | Nov 17, 2017 | 183.20 | -2.94 |
| Engineers India Ltd. | Dec 22, 2017 | 204.90 | Jan 05, 2018 | 200.10 | -2.34 |
| Escorts Kubota Ltd. | Feb 10, 2017 | 390.30 | Feb 17, 2017 | 406.00 | 4.02 |
| Escorts Kubota Ltd. | Mar 03, 2017 | 488.35 | Mar 17, 2017 | 513.50 | 5.15 |
| Escorts Kubota Ltd. | May 05, 2017 | 595.00 | May 26, 2017 | 644.00 | 8.24 |
| Escorts Kubota Ltd. | Jun 02, 2017 | 715.00 | Jun 09, 2017 | 747.50 | 4.55 |
| Escorts Kubota Ltd. | Jun 23, 2017 | 680.00 | Jun 30, 2017 | 646.50 | -4.93 |
| Escorts Kubota Ltd. | Aug 04, 2017 | 670.25 | Aug 11, 2017 | 590.95 | -11.83 |
| Escorts Kubota Ltd. | Sep 08, 2017 | 652.65 | Sep 15, 2017 | 670.85 | 2.79 |
| Escorts Kubota Ltd. | Oct 06, 2017 | 698.30 | Oct 13, 2017 | 711.50 | 1.89 |
| Escorts Kubota Ltd. | Oct 27, 2017 | 743.00 | Nov 03, 2017 | 724.95 | -2.43 |
| Escorts Kubota Ltd. | Jan 05, 2018 | 793.20 | Jan 19, 2018 | 772.00 | -2.67 |
| Escorts Kubota Ltd. | Feb 09, 2018 | 910.00 | Feb 16, 2018 | 877.35 | -3.59 |
| Escorts Kubota Ltd. | Apr 06, 2018 | 905.55 | Apr 13, 2018 | 943.00 | 4.14 |
| Escorts Kubota Ltd. | Apr 20, 2018 | 962.45 | May 04, 2018 | 973.30 | 1.13 |
| Gitanjali Gems Ltd. | Feb 10, 2017 | 73.45 | Feb 17, 2017 | 67.80 | -7.69 |
| Gitanjali Gems Ltd. | Nov 24, 2017 | 94.20 | Dec 01, 2017 | 78.80 | -16.35 |
| Gitanjali Gems Ltd. | Jan 12, 2018 | 77.85 | Jan 19, 2018 | 67.90 | -12.78 |
| Godrej Industries Ltd. | Feb 10, 2017 | 518.40 | Feb 17, 2017 | 483.85 | -6.66 |
| Godrej Industries Ltd. | Apr 07, 2017 | 531.15 | Apr 13, 2017 | 528.05 | -0.58 |
| Godrej Industries Ltd. | May 05, 2017 | 544.05 | May 12, 2017 | 564.60 | 3.78 |
| Godrej Industries Ltd. | May 19, 2017 | 578.00 | Jun 02, 2017 | 611.90 | 5.87 |
| Godrej Industries Ltd. | Jun 09, 2017 | 623.55 | Jun 16, 2017 | 638.45 | 2.39 |
| Godrej Industries Ltd. | Jul 07, 2017 | 658.70 | Jul 14, 2017 | 663.60 | 0.74 |
| Godrej Industries Ltd. | Jul 21, 2017 | 680.20 | Jul 28, 2017 | 664.60 | -2.29 |
| Godrej Industries Ltd. | Sep 15, 2017 | 639.60 | Sep 22, 2017 | 589.20 | -7.88 |
| Jindal Saw Ltd. | Feb 10, 2017 | 35.68 | Feb 17, 2017 | 33.23 | -6.87 |
| Jindal Saw Ltd. | Mar 03, 2017 | 40.68 | Mar 10, 2017 | 39.70 | -2.41 |
| Jindal Saw Ltd. | Jun 23, 2017 | 41.05 | Jul 14, 2017 | 42.25 | 2.92 |
| Jindal Saw Ltd. | Jul 21, 2017 | 46.85 | Aug 04, 2017 | 46.70 | -0.32 |
| Jindal Saw Ltd. | Sep 01, 2017 | 48.75 | Sep 08, 2017 | 55.08 | 12.98 |
| Jindal Saw Ltd. | Sep 15, 2017 | 53.20 | Sep 29, 2017 | 56.20 | 5.64 |
| Jindal Saw Ltd. | Oct 06, 2017 | 60.68 | Oct 18, 2017 | 57.93 | -4.53 |
| Jindal Saw Ltd. | Nov 24, 2017 | 64.00 | Dec 01, 2017 | 60.00 | -6.25 |
| Jindal Saw Ltd. | Dec 22, 2017 | 63.20 | Jan 19, 2018 | 78.83 | 24.73 |
| Maruti Suzuki India .. | Feb 10, 2017 | 6110.00 | Feb 17, 2017 | 5979.60 | -2.13 |
| Maruti Suzuki India .. | Mar 17, 2017 | 6191.00 | Mar 24, 2017 | 6009.90 | -2.93 |
| Maruti Suzuki India .. | Apr 07, 2017 | 6265.00 | Apr 13, 2017 | 6070.60 | -3.10 |
| Maruti Suzuki India .. | Apr 28, 2017 | 6511.00 | May 05, 2017 | 6649.00 | 2.12 |
| Maruti Suzuki India .. | May 12, 2017 | 6727.00 | May 26, 2017 | 7068.05 | 5.07 |
| Maruti Suzuki India .. | Jun 02, 2017 | 7110.60 | Jun 09, 2017 | 7474.90 | 5.12 |
| Maruti Suzuki India .. | Jul 14, 2017 | 7560.90 | Jul 21, 2017 | 7529.00 | -0.42 |
| Maruti Suzuki India .. | Aug 04, 2017 | 7775.00 | Aug 11, 2017 | 7480.00 | -3.79 |
| Maruti Suzuki India .. | Sep 01, 2017 | 7807.00 | Sep 08, 2017 | 7968.00 | 2.06 |
| Maruti Suzuki India .. | Sep 15, 2017 | 8099.00 | Sep 29, 2017 | 7984.00 | -1.42 |
| Maruti Suzuki India .. | Oct 27, 2017 | 8101.20 | Nov 03, 2017 | 8220.00 | 1.47 |
| Maruti Suzuki India .. | Nov 10, 2017 | 8198.60 | Nov 17, 2017 | 8337.00 | 1.69 |
| Maruti Suzuki India .. | Nov 24, 2017 | 8485.25 | Dec 01, 2017 | 8615.00 | 1.53 |
| Maruti Suzuki India .. | Dec 08, 2017 | 9064.90 | Jan 05, 2018 | 9448.70 | 4.23 |
| Mangalore Refinery A.. | Feb 10, 2017 | 108.45 | Feb 17, 2017 | 109.20 | 0.69 |
| Mangalore Refinery A.. | Apr 07, 2017 | 107.35 | Apr 13, 2017 | 118.65 | 10.53 |
| Mangalore Refinery A.. | Apr 21, 2017 | 123.80 | May 05, 2017 | 126.25 | 1.98 |
| Mangalore Refinery A.. | Jul 21, 2017 | 126.80 | Jul 28, 2017 | 124.30 | -1.97 |
| Mangalore Refinery A.. | Aug 04, 2017 | 130.00 | Aug 11, 2017 | 119.00 | -8.46 |
| Mangalore Refinery A.. | Sep 01, 2017 | 139.25 | Sep 22, 2017 | 125.80 | -9.66 |
| Navneet Education Ltd. | Feb 10, 2017 | 148.50 | Feb 23, 2017 | 142.55 | -4.01 |
| Navneet Education Ltd. | Mar 03, 2017 | 144.25 | Mar 10, 2017 | 144.75 | 0.35 |
| Navneet Education Ltd. | Mar 31, 2017 | 162.45 | Apr 13, 2017 | 164.25 | 1.11 |
| Navneet Education Ltd. | Apr 21, 2017 | 169.85 | Apr 28, 2017 | 168.50 | -0.79 |
| Navneet Education Ltd. | Jun 02, 2017 | 180.40 | Jun 23, 2017 | 177.40 | -1.66 |
| NOCIL Ltd. | Feb 10, 2017 | 80.00 | Feb 17, 2017 | 80.75 | 0.94 |
| NOCIL Ltd. | Mar 17, 2017 | 86.70 | Mar 24, 2017 | 84.90 | -2.08 |
| NOCIL Ltd. | Mar 31, 2017 | 94.00 | Apr 07, 2017 | 95.10 | 1.17 |
| NOCIL Ltd. | Apr 21, 2017 | 108.00 | May 05, 2017 | 106.70 | -1.20 |
| NOCIL Ltd. | Jun 02, 2017 | 105.85 | Jun 09, 2017 | 112.60 | 6.38 |
| NOCIL Ltd. | Jun 16, 2017 | 114.50 | Jun 23, 2017 | 111.70 | -2.45 |
| NOCIL Ltd. | Jul 14, 2017 | 121.05 | Jul 21, 2017 | 124.85 | 3.14 |
| NOCIL Ltd. | Jul 28, 2017 | 137.95 | Aug 11, 2017 | 128.00 | -7.21 |
| NOCIL Ltd. | Aug 18, 2017 | 136.80 | Aug 24, 2017 | 135.35 | -1.06 |
| NOCIL Ltd. | Sep 01, 2017 | 141.80 | Sep 08, 2017 | 139.25 | -1.80 |
| NOCIL Ltd. | Sep 15, 2017 | 145.70 | Sep 22, 2017 | 143.10 | -1.78 |
| NOCIL Ltd. | Oct 06, 2017 | 157.50 | Oct 18, 2017 | 184.50 | 17.14 |
| NOCIL Ltd. | Nov 10, 2017 | 180.60 | Nov 17, 2017 | 175.65 | -2.74 |
| NOCIL Ltd. | Nov 24, 2017 | 180.70 | Dec 01, 2017 | 175.75 | -2.74 |
| NOCIL Ltd. | Dec 22, 2017 | 180.25 | Jan 19, 2018 | 202.70 | 12.45 |
| NOCIL Ltd. | Mar 16, 2018 | 203.10 | Mar 23, 2018 | 188.70 | -7.09 |
| NOCIL Ltd. | Apr 06, 2018 | 212.55 | Apr 13, 2018 | 211.50 | -0.49 |
| NOCIL Ltd. | Apr 20, 2018 | 219.30 | Apr 27, 2018 | 216.20 | -1.41 |
| Oil India Ltd. | Feb 10, 2017 | 153.58 | Feb 17, 2017 | 148.18 | -3.52 |
| Oil India Ltd. | Dec 22, 2017 | 159.51 | Jan 05, 2018 | 169.00 | 5.95 |
| Oil India Ltd. | Jan 12, 2018 | 170.42 | Jan 19, 2018 | 166.67 | -2.20 |
| Petronet LNG Ltd. | Feb 10, 2017 | 190.62 | Feb 17, 2017 | 200.38 | 5.12 |
| Petronet LNG Ltd. | Mar 10, 2017 | 189.22 | Mar 24, 2017 | 198.32 | 4.81 |
| Petronet LNG Ltd. | Mar 31, 2017 | 201.58 | Apr 13, 2017 | 212.22 | 5.28 |
| Petronet LNG Ltd. | Apr 21, 2017 | 216.85 | Apr 28, 2017 | 211.88 | -2.29 |
| Petronet LNG Ltd. | May 05, 2017 | 215.58 | May 12, 2017 | 217.65 | 0.96 |
| Petronet LNG Ltd. | May 19, 2017 | 224.20 | May 26, 2017 | 221.10 | -1.38 |
| Petronet LNG Ltd. | Jun 02, 2017 | 222.98 | Jun 16, 2017 | 213.55 | -4.23 |
| Petronet LNG Ltd. | Jun 23, 2017 | 219.12 | Jun 30, 2017 | 216.02 | -1.41 |
| Petronet LNG Ltd. | Sep 15, 2017 | 231.10 | Sep 22, 2017 | 225.50 | -2.42 |
| Petronet LNG Ltd. | Oct 06, 2017 | 244.10 | Oct 18, 2017 | 267.25 | 9.48 |
| Petronet LNG Ltd. | Oct 27, 2017 | 256.55 | Nov 03, 2017 | 259.90 | 1.31 |
| Petronet LNG Ltd. | Jan 05, 2018 | 251.80 | Jan 12, 2018 | 252.55 | 0.30 |
| State Bank of India | Feb 10, 2017 | 276.35 | Feb 17, 2017 | 269.35 | -2.53 |
| State Bank of India | Mar 17, 2017 | 274.15 | Mar 24, 2017 | 276.50 | 0.86 |
| State Bank of India | Mar 31, 2017 | 293.40 | Apr 13, 2017 | 291.55 | -0.63 |
| State Bank of India | May 05, 2017 | 296.00 | May 12, 2017 | 297.90 | 0.64 |
| Sunteck Realty Ltd. | Feb 10, 2017 | 128.65 | Feb 23, 2017 | 121.70 | -5.40 |
| Sunteck Realty Ltd. | Mar 03, 2017 | 139.62 | Mar 10, 2017 | 140.15 | 0.38 |
| Sunteck Realty Ltd. | Mar 17, 2017 | 175.35 | Apr 13, 2017 | 204.22 | 16.46 |
| Sunteck Realty Ltd. | Apr 28, 2017 | 223.90 | May 05, 2017 | 231.82 | 3.54 |
| Sunteck Realty Ltd. | May 19, 2017 | 227.40 | Jun 02, 2017 | 229.90 | 1.10 |
| Sunteck Realty Ltd. | Jun 09, 2017 | 233.50 | Jun 16, 2017 | 231.68 | -0.78 |
| Sunteck Realty Ltd. | Jun 30, 2017 | 243.82 | Jul 07, 2017 | 237.85 | -2.45 |
| Sunteck Realty Ltd. | Jul 21, 2017 | 236.15 | Jul 28, 2017 | 230.40 | -2.43 |
| Sunteck Realty Ltd. | Aug 04, 2017 | 249.30 | Aug 18, 2017 | 250.10 | 0.32 |
| Sunteck Realty Ltd. | Sep 08, 2017 | 294.45 | Sep 22, 2017 | 315.75 | 7.23 |
| Sunteck Realty Ltd. | Oct 27, 2017 | 348.00 | Nov 03, 2017 | 356.45 | 2.43 |
| Sunteck Realty Ltd. | Nov 10, 2017 | 372.45 | Dec 01, 2017 | 407.90 | 9.52 |
| Sunteck Realty Ltd. | Dec 15, 2017 | 416.80 | Dec 29, 2017 | 418.05 | 0.30 |
| Sunteck Realty Ltd. | Jan 05, 2018 | 413.80 | Jan 19, 2018 | 416.70 | 0.70 |
| Sunteck Realty Ltd. | Feb 02, 2018 | 406.00 | Feb 09, 2018 | 384.15 | -5.38 |
| Sunteck Realty Ltd. | Mar 09, 2018 | 401.00 | Mar 16, 2018 | 399.45 | -0.39 |
| Sunteck Realty Ltd. | Mar 28, 2018 | 425.00 | Apr 06, 2018 | 412.00 | -3.06 |
| Sunteck Realty Ltd. | Apr 20, 2018 | 434.00 | Apr 27, 2018 | 427.45 | -1.51 |
| Tata Communications .. | Feb 10, 2017 | 751.75 | Feb 17, 2017 | 752.10 | 0.05 |
| Torrent Power Ltd. | Feb 10, 2017 | 210.00 | Feb 17, 2017 | 205.95 | -1.93 |
| Torrent Power Ltd. | Mar 24, 2017 | 216.50 | Apr 13, 2017 | 215.70 | -0.37 |
| Torrent Power Ltd. | Oct 27, 2017 | 270.00 | Nov 10, 2017 | 262.80 | -2.67 |
| Torrent Power Ltd. | Dec 01, 2017 | 274.15 | Dec 08, 2017 | 273.15 | -0.36 |
| Torrent Power Ltd. | Dec 29, 2017 | 283.00 | Jan 05, 2018 | 279.00 | -1.41 |
| Torrent Power Ltd. | Jan 12, 2018 | 293.85 | Jan 25, 2018 | 285.10 | -2.98 |
| TVS Motor Company Ltd. | Feb 10, 2017 | 411.50 | Feb 23, 2017 | 433.00 | 5.22 |
| TVS Motor Company Ltd. | Mar 17, 2017 | 443.00 | Mar 24, 2017 | 427.10 | -3.59 |
| TVS Motor Company Ltd. | Apr 07, 2017 | 468.40 | Apr 13, 2017 | 474.00 | 1.20 |
| TVS Motor Company Ltd. | Apr 28, 2017 | 496.00 | May 05, 2017 | 492.10 | -0.79 |
| TVS Motor Company Ltd. | May 19, 2017 | 525.50 | May 26, 2017 | 534.60 | 1.73 |
| TVS Motor Company Ltd. | Jul 07, 2017 | 573.45 | Jul 28, 2017 | 582.95 | 1.66 |
| TVS Motor Company Ltd. | Aug 04, 2017 | 599.30 | Aug 11, 2017 | 536.80 | -10.43 |
| TVS Motor Company Ltd. | Sep 01, 2017 | 608.25 | Sep 08, 2017 | 634.95 | 4.39 |
| TVS Motor Company Ltd. | Oct 13, 2017 | 699.75 | Oct 18, 2017 | 689.95 | -1.40 |
| TVS Motor Company Ltd. | Nov 24, 2017 | 739.80 | Dec 01, 2017 | 724.65 | -2.05 |
| TVS Motor Company Ltd. | Dec 08, 2017 | 748.65 | Dec 22, 2017 | 775.05 | 3.53 |
| Adani Enterprises Ltd. | Feb 10, 2017 | 90.02 | Feb 17, 2017 | 90.94 | 1.02 |
| Adani Enterprises Ltd. | Mar 17, 2017 | 100.54 | Mar 31, 2017 | 105.24 | 4.67 |
| Adani Enterprises Ltd. | Apr 07, 2017 | 113.82 | Apr 13, 2017 | 113.28 | -0.47 |
| Adani Enterprises Ltd. | Apr 21, 2017 | 141.50 | Apr 28, 2017 | 105.63 | -25.35 |
| Adani Enterprises Ltd. | May 05, 2017 | 110.23 | May 19, 2017 | 118.18 | 7.21 |
| Adani Enterprises Ltd. | Sep 15, 2017 | 126.66 | Sep 22, 2017 | 118.03 | -6.81 |
| Adani Enterprises Ltd. | Nov 17, 2017 | 151.82 | Nov 24, 2017 | 148.57 | -2.14 |
| Adani Enterprises Ltd. | Dec 22, 2017 | 157.93 | Jan 25, 2018 | 207.76 | 31.55 |
| Adani Enterprises Ltd. | Feb 09, 2018 | 203.59 | Feb 23, 2018 | 198.02 | -2.74 |
| ADF Foods Ltd. | Feb 10, 2017 | 31.92 | Feb 17, 2017 | 30.11 | -5.67 |
| ADF Foods Ltd. | Mar 10, 2017 | 33.30 | Apr 07, 2017 | 34.66 | 4.08 |
| ADF Foods Ltd. | Apr 21, 2017 | 41.58 | Apr 28, 2017 | 43.80 | 5.34 |
| ADF Foods Ltd. | May 05, 2017 | 47.17 | May 26, 2017 | 55.78 | 18.25 |
| ADF Foods Ltd. | Jun 02, 2017 | 60.20 | Jun 09, 2017 | 60.20 | 0.00 |
| ADF Foods Ltd. | Sep 22, 2017 | 49.20 | Sep 29, 2017 | 47.34 | -3.78 |
| ADF Foods Ltd. | Dec 01, 2017 | 65.55 | Dec 15, 2017 | 61.50 | -6.18 |
| Aegis Logistics Ltd. | Feb 10, 2017 | 200.45 | Feb 23, 2017 | 200.35 | -0.05 |
| Aegis Logistics Ltd. | May 05, 2017 | 194.45 | May 12, 2017 | 191.70 | -1.41 |
| Aegis Logistics Ltd. | Jun 02, 2017 | 213.00 | Jun 16, 2017 | 202.10 | -5.12 |
| Aegis Logistics Ltd. | Sep 29, 2017 | 235.95 | Oct 06, 2017 | 235.10 | -0.36 |
| Aegis Logistics Ltd. | Dec 08, 2017 | 255.75 | Jan 05, 2018 | 294.20 | 15.03 |
| Aegis Logistics Ltd. | Apr 06, 2018 | 283.05 | Apr 13, 2018 | 281.00 | -0.72 |
| Aptech Ltd. | Feb 10, 2017 | 165.93 | Feb 23, 2017 | 165.50 | -0.26 |
| Aptech Ltd. | Jun 16, 2017 | 164.64 | Jun 23, 2017 | 142.54 | -13.42 |
| Aptech Ltd. | Sep 01, 2017 | 223.25 | Sep 08, 2017 | 221.46 | -0.80 |
| Aptech Ltd. | Oct 13, 2017 | 222.64 | Oct 18, 2017 | 219.68 | -1.33 |
| Aptech Ltd. | Nov 10, 2017 | 230.21 | Nov 17, 2017 | 219.82 | -4.51 |
| Aptech Ltd. | Nov 24, 2017 | 267.14 | Dec 01, 2017 | 252.36 | -5.53 |
| Aptech Ltd. | Dec 15, 2017 | 262.04 | Dec 22, 2017 | 267.68 | 2.15 |
| Aptech Ltd. | Dec 29, 2017 | 260.54 | Jan 05, 2018 | 257.64 | -1.11 |
| Aptech Ltd. | Jan 12, 2018 | 266.64 | Jan 19, 2018 | 247.14 | -7.31 |
| Arcotech Ltd. | Feb 10, 2017 | 147.19 | Feb 17, 2017 | 126.42 | -14.11 |
| Arcotech Ltd. | Mar 03, 2017 | 142.97 | Mar 10, 2017 | 136.12 | -4.79 |
| Arcotech Ltd. | Apr 21, 2017 | 96.73 | Apr 28, 2017 | 93.54 | -3.30 |
| Aries Agro Ltd. | Feb 10, 2017 | 183.65 | Feb 17, 2017 | 160.30 | -12.71 |
| Aries Agro Ltd. | Oct 27, 2017 | 245.30 | Nov 10, 2017 | 237.50 | -3.18 |
| Aries Agro Ltd. | Nov 24, 2017 | 225.00 | Dec 01, 2017 | 225.50 | 0.22 |
| Aries Agro Ltd. | Dec 22, 2017 | 252.40 | Jan 05, 2018 | 248.00 | -1.74 |
| Aries Agro Ltd. | Jan 12, 2018 | 243.00 | Jan 19, 2018 | 232.00 | -4.53 |
| Atlantaa Ltd | Feb 10, 2017 | 80.75 | Feb 17, 2017 | 85.95 | 6.44 |
| Atlantaa Ltd | Apr 21, 2017 | 111.35 | Apr 28, 2017 | 104.70 | -5.97 |
| Atlantaa Ltd | May 12, 2017 | 116.95 | May 19, 2017 | 113.05 | -3.33 |
| Atlantaa Ltd | May 26, 2017 | 113.80 | Jun 02, 2017 | 110.60 | -2.81 |
| Atlantaa Ltd | Jan 05, 2018 | 121.50 | Jan 12, 2018 | 118.75 | -2.26 |
| Brooks Laboratories .. | Feb 10, 2017 | 125.31 | Feb 17, 2017 | 115.43 | -7.88 |
| Compuage Infocom Ltd. | Feb 10, 2017 | 56.49 | Feb 17, 2017 | 57.95 | 2.58 |
| Compuage Infocom Ltd. | Dec 15, 2017 | 46.15 | Dec 29, 2017 | 48.80 | 5.74 |
| Compuage Infocom Ltd. | Jan 05, 2018 | 63.25 | Jan 12, 2018 | 59.70 | -5.61 |
| Compuage Infocom Ltd. | Feb 16, 2018 | 52.75 | Feb 23, 2018 | 49.80 | -5.59 |
| Datamatics Global Se.. | Feb 10, 2017 | 146.10 | Feb 17, 2017 | 144.20 | -1.30 |
| Datamatics Global Se.. | Dec 29, 2017 | 145.70 | Jan 05, 2018 | 142.10 | -2.47 |
| Datamatics Global Se.. | Apr 27, 2018 | 130.00 | May 04, 2018 | 116.60 | -10.31 |
| Ginni Filaments Ltd. | Feb 10, 2017 | 27.95 | Feb 17, 2017 | 25.70 | -8.05 |
| Ginni Filaments Ltd. | Mar 03, 2017 | 35.45 | Mar 17, 2017 | 34.35 | -3.10 |
| Ginni Filaments Ltd. | Mar 24, 2017 | 35.65 | Mar 31, 2017 | 35.30 | -0.98 |
| Ginni Filaments Ltd. | Apr 07, 2017 | 37.90 | Apr 13, 2017 | 37.75 | -0.40 |
| Ginni Filaments Ltd. | Apr 28, 2017 | 42.50 | May 12, 2017 | 44.95 | 5.76 |
| Ginni Filaments Ltd. | Jun 09, 2017 | 46.75 | Jul 07, 2017 | 61.45 | 31.44 |
| Ginni Filaments Ltd. | Jul 21, 2017 | 58.80 | Jul 28, 2017 | 56.05 | -4.68 |
| Olectra Greentech Ltd. | Feb 10, 2017 | 44.00 | Feb 23, 2017 | 46.00 | 4.55 |
| Olectra Greentech Ltd. | Mar 03, 2017 | 56.95 | Mar 10, 2017 | 65.85 | 15.63 |
| Olectra Greentech Ltd. | Mar 17, 2017 | 69.55 | Mar 24, 2017 | 68.40 | -1.65 |
| Olectra Greentech Ltd. | Mar 31, 2017 | 75.00 | Apr 07, 2017 | 80.00 | 6.67 |
| Olectra Greentech Ltd. | Apr 21, 2017 | 100.90 | Apr 28, 2017 | 84.40 | -16.35 |
| Olectra Greentech Ltd. | May 05, 2017 | 100.50 | May 12, 2017 | 94.10 | -6.37 |
| Olectra Greentech Ltd. | Jul 21, 2017 | 73.00 | Aug 24, 2017 | 136.40 | 86.85 |
| Olectra Greentech Ltd. | Sep 01, 2017 | 173.95 | Sep 08, 2017 | 208.95 | 20.12 |
| Olectra Greentech Ltd. | Oct 06, 2017 | 214.20 | Oct 18, 2017 | 200.40 | -6.44 |
| Olectra Greentech Ltd. | Nov 24, 2017 | 198.70 | Dec 01, 2017 | 197.00 | -0.86 |
| Olectra Greentech Ltd. | Dec 22, 2017 | 205.00 | Dec 29, 2017 | 198.00 | -3.41 |
| Olectra Greentech Ltd. | Jan 05, 2018 | 210.00 | Jan 19, 2018 | 214.60 | 2.19 |
| JBM Auto Ltd. | Feb 10, 2017 | 55.52 | Feb 17, 2017 | 55.16 | -0.65 |
| JBM Auto Ltd. | Mar 24, 2017 | 56.14 | Mar 31, 2017 | 55.19 | -1.69 |
| JBM Auto Ltd. | Apr 28, 2017 | 55.69 | May 05, 2017 | 55.05 | -1.15 |
| JBM Auto Ltd. | Jul 07, 2017 | 73.96 | Jul 21, 2017 | 72.66 | -1.76 |
| JBM Auto Ltd. | Sep 01, 2017 | 80.74 | Sep 29, 2017 | 110.11 | 36.38 |
| JBM Auto Ltd. | Oct 06, 2017 | 114.52 | Oct 13, 2017 | 107.51 | -6.12 |
| JBM Auto Ltd. | Oct 27, 2017 | 106.80 | Nov 03, 2017 | 111.49 | 4.39 |
| JBM Auto Ltd. | Nov 24, 2017 | 106.33 | Dec 01, 2017 | 106.73 | 0.38 |
| JBM Auto Ltd. | Dec 22, 2017 | 111.55 | Jan 05, 2018 | 111.30 | -0.22 |
| JHS Svendgaard Labor.. | Feb 10, 2017 | 40.50 | Feb 17, 2017 | 39.10 | -3.46 |
| JHS Svendgaard Labor.. | Apr 21, 2017 | 53.25 | May 05, 2017 | 48.65 | -8.64 |
| JHS Svendgaard Labor.. | May 26, 2017 | 54.00 | Jun 30, 2017 | 70.00 | 29.63 |
| JHS Svendgaard Labor.. | Sep 01, 2017 | 70.25 | Sep 08, 2017 | 66.90 | -4.77 |
| JHS Svendgaard Labor.. | Oct 06, 2017 | 79.00 | Oct 18, 2017 | 78.90 | -0.13 |
| JHS Svendgaard Labor.. | Nov 03, 2017 | 76.70 | Nov 17, 2017 | 74.55 | -2.80 |
| JHS Svendgaard Labor.. | Dec 29, 2017 | 74.95 | Jan 12, 2018 | 71.30 | -4.87 |
| JK Paper Ltd. | Feb 10, 2017 | 95.30 | Feb 17, 2017 | 92.00 | -3.46 |
| JK Paper Ltd. | Mar 31, 2017 | 94.50 | Apr 13, 2017 | 103.00 | 8.99 |
| JK Paper Ltd. | Apr 21, 2017 | 107.45 | Apr 28, 2017 | 107.00 | -0.42 |
| JK Paper Ltd. | May 05, 2017 | 112.40 | May 19, 2017 | 107.90 | -4.00 |
| JK Paper Ltd. | Sep 15, 2017 | 122.35 | Sep 22, 2017 | 112.75 | -7.85 |
| JK Paper Ltd. | Nov 24, 2017 | 123.75 | Dec 01, 2017 | 116.50 | -5.86 |
| JK Paper Ltd. | Dec 15, 2017 | 131.00 | Jan 12, 2018 | 159.00 | 21.37 |
| JK Paper Ltd. | Mar 16, 2018 | 141.45 | Mar 23, 2018 | 132.70 | -6.19 |
| JK Paper Ltd. | Apr 06, 2018 | 148.00 | Apr 20, 2018 | 143.40 | -3.11 |
| JK Paper Ltd. | May 11, 2018 | 148.90 | May 18, 2018 | 137.05 | -7.96 |
| Jindal Stainless Ltd. | Feb 10, 2017 | 51.80 | Feb 17, 2017 | 52.35 | 1.06 |
| Jindal Stainless Ltd. | Mar 03, 2017 | 58.75 | Mar 10, 2017 | 70.70 | 20.34 |
| Jindal Stainless Ltd. | Mar 17, 2017 | 74.80 | Mar 24, 2017 | 73.45 | -1.80 |
| Jindal Stainless Ltd. | Mar 31, 2017 | 71.20 | Apr 13, 2017 | 78.45 | 10.18 |
| Jindal Stainless Ltd. | Apr 28, 2017 | 72.20 | May 05, 2017 | 70.15 | -2.84 |
| Jindal Stainless Ltd. | May 12, 2017 | 78.75 | May 19, 2017 | 74.90 | -4.89 |
| Jindal Stainless Ltd. | Jun 16, 2017 | 75.65 | Jun 23, 2017 | 72.30 | -4.43 |
| Jindal Stainless Ltd. | Jul 07, 2017 | 73.60 | Jul 14, 2017 | 77.80 | 5.71 |
| Jindal Stainless Ltd. | Jul 21, 2017 | 90.10 | Aug 04, 2017 | 90.10 | 0.00 |
| Jindal Stainless Ltd. | Sep 08, 2017 | 110.00 | Sep 15, 2017 | 117.15 | 6.50 |
| Jindal Stainless Ltd. | Sep 29, 2017 | 112.25 | Oct 06, 2017 | 112.25 | 0.00 |
| Jindal Stainless Ltd. | Jan 05, 2018 | 121.50 | Jan 12, 2018 | 122.25 | 0.62 |
| Kalyani Steels Ltd. | Feb 10, 2017 | 350.65 | Feb 17, 2017 | 350.20 | -0.13 |
| Kalyani Steels Ltd. | May 12, 2017 | 384.00 | Jun 02, 2017 | 405.80 | 5.68 |
| Kalyani Steels Ltd. | Jun 16, 2017 | 444.00 | Jun 23, 2017 | 429.50 | -3.27 |
| Kalyani Steels Ltd. | Jul 14, 2017 | 449.75 | Jul 21, 2017 | 450.00 | 0.06 |
| Kwality Ltd. | Feb 10, 2017 | 146.80 | Feb 17, 2017 | 141.90 | -3.34 |
| Kwality Ltd. | Apr 07, 2017 | 162.80 | Apr 13, 2017 | 158.25 | -2.79 |
| Kwality Ltd. | Jul 07, 2017 | 151.55 | Jul 14, 2017 | 151.55 | 0.00 |
| Sigma Advanced Syste.. | Feb 10, 2017 | 22.90 | Feb 17, 2017 | 20.90 | -8.73 |
| Sigma Advanced Syste.. | Apr 07, 2017 | 21.50 | Apr 13, 2017 | 22.50 | 4.65 |
| PNB Gilts Ltd. | Feb 10, 2017 | 56.05 | Feb 17, 2017 | 56.35 | 0.54 |
| PNB Gilts Ltd. | Apr 07, 2017 | 54.05 | Apr 13, 2017 | 54.40 | 0.65 |
| PNB Gilts Ltd. | May 12, 2017 | 56.30 | May 19, 2017 | 48.80 | -13.32 |
| Pressman Advertising.. | Feb 10, 2017 | 63.60 | Feb 23, 2017 | 61.20 | -3.77 |
| Pressman Advertising.. | Apr 28, 2017 | 69.50 | May 05, 2017 | 67.25 | -3.24 |
| Pressman Advertising.. | May 12, 2017 | 74.50 | May 19, 2017 | 64.75 | -13.09 |
| Pressman Advertising.. | Jun 02, 2017 | 68.30 | Jun 09, 2017 | 68.50 | 0.29 |
| Pressman Advertising.. | Nov 24, 2017 | 84.35 | Dec 01, 2017 | 75.50 | -10.49 |
| Pressman Advertising.. | Dec 22, 2017 | 82.00 | Jan 05, 2018 | 79.10 | -3.54 |
| Rana Sugars Ltd. | Feb 10, 2017 | 14.15 | Feb 17, 2017 | 10.65 | -24.73 |
| Ruchira Papers Ltd. | Feb 10, 2017 | 121.00 | Feb 23, 2017 | 120.00 | -0.83 |
| Ruchira Papers Ltd. | Mar 03, 2017 | 127.55 | Mar 10, 2017 | 126.09 | -1.14 |
| Ruchira Papers Ltd. | Mar 17, 2017 | 134.55 | Mar 24, 2017 | 131.91 | -1.96 |
| Ruchira Papers Ltd. | Mar 31, 2017 | 141.36 | Apr 13, 2017 | 155.55 | 10.04 |
| Ruchira Papers Ltd. | Dec 15, 2017 | 174.00 | Dec 29, 2017 | 179.14 | 2.95 |
| Ruchira Papers Ltd. | Jan 05, 2018 | 184.50 | Jan 12, 2018 | 191.45 | 3.77 |
| Rushil Decor Ltd. | Feb 10, 2017 | 52.34 | Feb 23, 2017 | 51.88 | -0.88 |
| Rushil Decor Ltd. | May 12, 2017 | 54.59 | May 26, 2017 | 58.28 | 6.76 |
| Sical Logistics Ltd. | Feb 10, 2017 | 213.43 | Feb 17, 2017 | 203.01 | -4.88 |
| Sical Logistics Ltd. | Mar 03, 2017 | 214.30 | Mar 10, 2017 | 210.22 | -1.90 |
| Sical Logistics Ltd. | Apr 07, 2017 | 217.14 | Apr 13, 2017 | 217.18 | 0.02 |
| Star Paper Mills Ltd. | Feb 10, 2017 | 198.00 | Feb 17, 2017 | 190.00 | -4.04 |
| Star Paper Mills Ltd. | Apr 07, 2017 | 186.00 | Apr 13, 2017 | 191.35 | 2.88 |
| Star Paper Mills Ltd. | May 12, 2017 | 194.60 | May 26, 2017 | 204.10 | 4.88 |
| Star Paper Mills Ltd. | Jun 16, 2017 | 210.00 | Jun 23, 2017 | 204.30 | -2.71 |
| Star Paper Mills Ltd. | Dec 08, 2017 | 234.40 | Jan 05, 2018 | 282.00 | 20.31 |
| Subros Ltd. | Feb 10, 2017 | 189.50 | Feb 17, 2017 | 200.05 | 5.57 |
| Subros Ltd. | Dec 29, 2017 | 311.35 | Jan 19, 2018 | 371.80 | 19.42 |
| Sumeet Industries Ltd. | Feb 10, 2017 | 4.84 | Feb 17, 2017 | 4.44 | -8.26 |
| Sumeet Industries Ltd. | Apr 07, 2017 | 4.46 | Apr 13, 2017 | 4.46 | 0.00 |
| Sumeet Industries Ltd. | May 19, 2017 | 4.86 | May 26, 2017 | 4.30 | -11.52 |
| Tanla Platforms Ltd. | Feb 10, 2017 | 57.55 | Feb 17, 2017 | 54.35 | -5.56 |
| Thirumalai Chemicals.. | Feb 10, 2017 | 89.30 | Feb 17, 2017 | 85.42 | -4.34 |
| Thirumalai Chemicals.. | Sep 01, 2017 | 132.40 | Sep 29, 2017 | 147.55 | 11.44 |
| Thirumalai Chemicals.. | Oct 06, 2017 | 159.30 | Oct 18, 2017 | 187.70 | 17.83 |
| Thirumalai Chemicals.. | Nov 03, 2017 | 195.40 | Nov 17, 2017 | 199.73 | 2.22 |
| Thirumalai Chemicals.. | Nov 24, 2017 | 198.00 | Dec 01, 2017 | 189.50 | -4.29 |
| Thirumalai Chemicals.. | Dec 08, 2017 | 217.70 | Dec 15, 2017 | 210.90 | -3.12 |
| Thirumalai Chemicals.. | Dec 29, 2017 | 219.00 | Jan 05, 2018 | 224.40 | 2.47 |
| TVS Electronics Ltd. | Feb 10, 2017 | 202.50 | Feb 17, 2017 | 179.90 | -11.16 |
| TVS Electronics Ltd. | May 12, 2017 | 189.20 | May 19, 2017 | 186.00 | -1.69 |
| TVS Electronics Ltd. | Sep 22, 2017 | 297.50 | Sep 29, 2017 | 290.00 | -2.52 |
| TVS Electronics Ltd. | Oct 06, 2017 | 344.50 | Oct 18, 2017 | 445.00 | 29.17 |
| TVS Electronics Ltd. | Dec 01, 2017 | 406.50 | Dec 08, 2017 | 417.70 | 2.76 |
| TVS Electronics Ltd. | Dec 29, 2017 | 398.90 | Jan 05, 2018 | 399.00 | 0.03 |
| TVS Electronics Ltd. | Jan 12, 2018 | 427.10 | Jan 19, 2018 | 400.00 | -6.35 |
| TVS Electronics Ltd. | Apr 20, 2018 | 494.05 | May 04, 2018 | 450.50 | -8.81 |
| Ujaas Energy Ltd. | Feb 10, 2017 | 7.30 | Feb 17, 2017 | 7.17 | -1.78 |
| Ujaas Energy Ltd. | Apr 21, 2017 | 6.01 | Apr 28, 2017 | 5.72 | -4.83 |
| Vardhman Polytex Ltd. | Feb 10, 2017 | 8.00 | Feb 17, 2017 | 7.80 | -2.50 |
| Vardhman Polytex Ltd. | Apr 07, 2017 | 7.83 | Apr 13, 2017 | 7.39 | -5.62 |
| Vikas Ecotech Ltd. | Feb 10, 2017 | 18.35 | Feb 23, 2017 | 17.70 | -3.54 |
| Vikas Ecotech Ltd. | Mar 03, 2017 | 21.05 | Mar 17, 2017 | 20.45 | -2.85 |
| Vikas Ecotech Ltd. | May 05, 2017 | 24.10 | May 19, 2017 | 22.75 | -5.60 |
| Vikas Ecotech Ltd. | Nov 24, 2017 | 27.90 | Dec 15, 2017 | 32.75 | 17.38 |
| Vikas Ecotech Ltd. | Dec 22, 2017 | 36.90 | Dec 29, 2017 | 35.80 | -2.98 |
| Vikas Ecotech Ltd. | Jan 05, 2018 | 44.35 | Jan 19, 2018 | 42.10 | -5.07 |
| Vikas Ecotech Ltd. | Feb 16, 2018 | 37.70 | Feb 23, 2018 | 37.90 | 0.53 |
| Vikas Ecotech Ltd. | Apr 13, 2018 | 35.60 | Apr 20, 2018 | 35.60 | 0.00 |
| Vikas Ecotech Ltd. | Apr 27, 2018 | 36.70 | May 04, 2018 | 32.80 | -10.63 |
| Vivimed Labs Ltd. | Feb 10, 2017 | 100.85 | Feb 23, 2017 | 104.20 | 3.32 |
| Vivimed Labs Ltd. | Apr 21, 2017 | 116.20 | Apr 28, 2017 | 118.60 | 2.07 |
| Vivimed Labs Ltd. | Jun 16, 2017 | 116.75 | Jun 23, 2017 | 116.45 | -0.26 |
| Vivimed Labs Ltd. | Jul 07, 2017 | 126.60 | Jul 21, 2017 | 125.75 | -0.67 |
| Vivimed Labs Ltd. | Sep 22, 2017 | 143.20 | Sep 29, 2017 | 130.65 | -8.76 |
| West Coast Paper Mil.. | Feb 10, 2017 | 163.90 | Feb 23, 2017 | 177.70 | 8.42 |
| West Coast Paper Mil.. | Mar 17, 2017 | 173.75 | Mar 24, 2017 | 181.00 | 4.17 |
| West Coast Paper Mil.. | Apr 07, 2017 | 188.15 | Apr 13, 2017 | 201.45 | 7.07 |
| West Coast Paper Mil.. | Jun 02, 2017 | 199.90 | Jun 09, 2017 | 193.30 | -3.30 |
| West Coast Paper Mil.. | Jul 14, 2017 | 195.75 | Jul 21, 2017 | 197.10 | 0.69 |
| West Coast Paper Mil.. | Dec 01, 2017 | 231.50 | Dec 29, 2017 | 318.35 | 37.52 |
| West Coast Paper Mil.. | Jan 12, 2018 | 321.65 | Jan 19, 2018 | 312.00 | -3.00 |
| West Coast Paper Mil.. | Apr 13, 2018 | 294.00 | Apr 20, 2018 | 285.50 | -2.89 |
| West Coast Paper Mil.. | Apr 27, 2018 | 292.25 | May 04, 2018 | 288.10 | -1.42 |
| Prabhat Dairy Ltd. | Feb 10, 2017 | 144.65 | Feb 17, 2017 | 127.55 | -11.82 |
| Prabhat Dairy Ltd. | Jul 07, 2017 | 133.00 | Jul 21, 2017 | 135.30 | 1.73 |
| Prabhat Dairy Ltd. | Oct 13, 2017 | 149.45 | Oct 18, 2017 | 146.55 | -1.94 |
| Prabhat Dairy Ltd. | Oct 27, 2017 | 146.25 | Nov 03, 2017 | 144.70 | -1.06 |
| Prabhat Dairy Ltd. | Nov 10, 2017 | 148.20 | Dec 08, 2017 | 174.65 | 17.85 |
| Prabhat Dairy Ltd. | Dec 15, 2017 | 232.00 | Dec 22, 2017 | 227.00 | -2.16 |
| Prabhat Dairy Ltd. | Jan 05, 2018 | 231.90 | Jan 12, 2018 | 228.15 | -1.62 |
| Kirloskar Ferrous In.. | Feb 10, 2017 | 87.30 | Feb 17, 2017 | 84.65 | -3.04 |
| Kirloskar Ferrous In.. | Mar 17, 2017 | 98.40 | Mar 24, 2017 | 100.60 | 2.24 |
| Kirloskar Ferrous In.. | Apr 07, 2017 | 106.40 | Apr 13, 2017 | 105.25 | -1.08 |
| Kirloskar Ferrous In.. | Jul 07, 2017 | 100.85 | Jul 14, 2017 | 98.55 | -2.28 |
| Grauer & Weil (India.. | Feb 10, 2017 | 19.03 | Feb 17, 2017 | 18.33 | -3.68 |
| Grauer & Weil (India.. | Mar 03, 2017 | 19.30 | Mar 10, 2017 | 20.75 | 7.51 |
| Grauer & Weil (India.. | Apr 07, 2017 | 21.63 | Apr 13, 2017 | 21.80 | 0.79 |
| Grauer & Weil (India.. | Jul 14, 2017 | 21.00 | Jul 21, 2017 | 20.80 | -0.95 |
| Grauer & Weil (India.. | Sep 01, 2017 | 24.10 | Sep 29, 2017 | 31.15 | 29.25 |
| Grauer & Weil (India.. | Oct 06, 2017 | 32.30 | Oct 18, 2017 | 30.93 | -4.24 |
| Grauer & Weil (India.. | Nov 24, 2017 | 36.23 | Dec 08, 2017 | 35.38 | -2.35 |
| Grauer & Weil (India.. | Dec 15, 2017 | 34.53 | Dec 22, 2017 | 35.80 | 3.68 |
| Grauer & Weil (India.. | Jan 05, 2018 | 40.58 | Jan 12, 2018 | 39.98 | -1.48 |
| Balasore Alloys Ltd. | Feb 10, 2017 | 64.35 | Feb 17, 2017 | 56.05 | -12.90 |
| Balasore Alloys Ltd. | Mar 17, 2017 | 70.30 | Mar 31, 2017 | 68.05 | -3.20 |
| Balasore Alloys Ltd. | May 05, 2017 | 65.75 | May 12, 2017 | 59.05 | -10.19 |
| Balasore Alloys Ltd. | Oct 27, 2017 | 88.95 | Nov 03, 2017 | 84.40 | -5.12 |
| Balasore Alloys Ltd. | Nov 10, 2017 | 84.50 | Nov 17, 2017 | 79.45 | -5.98 |
| WinPro Industries Ltd. | Feb 10, 2017 | 16.32 | Feb 17, 2017 | 16.95 | 3.86 |
| WinPro Industries Ltd. | Mar 03, 2017 | 17.90 | Mar 10, 2017 | 18.05 | 0.84 |
| WinPro Industries Ltd. | Mar 17, 2017 | 17.25 | Mar 24, 2017 | 17.60 | 2.03 |
| WinPro Industries Ltd. | Nov 10, 2017 | 18.60 | Dec 01, 2017 | 19.50 | 4.84 |
| WinPro Industries Ltd. | Dec 29, 2017 | 21.65 | Jan 05, 2018 | 22.00 | 1.62 |
| WinPro Industries Ltd. | Feb 02, 2018 | 23.75 | Feb 09, 2018 | 23.85 | 0.42 |
| WinPro Industries Ltd. | Apr 06, 2018 | 24.40 | Apr 13, 2018 | 24.05 | -1.43 |
| WinPro Industries Ltd. | Apr 20, 2018 | 24.40 | May 04, 2018 | 23.95 | -1.84 |
| WinPro Industries Ltd. | May 11, 2018 | 24.25 | May 18, 2018 | 24.00 | -1.03 |
| Sankhya Infotech Ltd. | Feb 10, 2017 | 53.50 | Feb 23, 2017 | 60.05 | 12.24 |
| Sankhya Infotech Ltd. | Mar 03, 2017 | 62.00 | Mar 10, 2017 | 57.05 | -7.98 |
| Sankhya Infotech Ltd. | Mar 17, 2017 | 56.95 | Mar 24, 2017 | 57.15 | 0.35 |
| Sankhya Infotech Ltd. | Jan 05, 2018 | 118.20 | Jan 12, 2018 | 127.40 | 7.78 |
| Sankhya Infotech Ltd. | Feb 09, 2018 | 144.15 | Feb 16, 2018 | 127.55 | -11.52 |
| Bharat Electronics L.. | Feb 17, 2017 | 42.08 | Feb 23, 2017 | 41.47 | -1.45 |
| Bharat Electronics L.. | Mar 10, 2017 | 43.19 | Mar 17, 2017 | 48.97 | 13.38 |
| Bharat Electronics L.. | Apr 07, 2017 | 50.80 | Apr 13, 2017 | 51.50 | 1.38 |
| Bharat Electronics L.. | Apr 28, 2017 | 55.44 | May 05, 2017 | 54.39 | -1.89 |
| Bharat Electronics L.. | Jul 14, 2017 | 52.50 | Jul 21, 2017 | 51.97 | -1.01 |
| Bharat Electronics L.. | Jul 28, 2017 | 53.91 | Aug 11, 2017 | 51.86 | -3.80 |
| Bharat Electronics L.. | Aug 18, 2017 | 55.30 | Aug 24, 2017 | 56.95 | 2.98 |
| Bharat Electronics L.. | Sep 01, 2017 | 58.77 | Sep 15, 2017 | 57.61 | -1.97 |
| Bharat Electronics L.. | Nov 10, 2017 | 60.65 | Nov 17, 2017 | 59.57 | -1.78 |
| Bharat Electronics L.. | Nov 24, 2017 | 61.55 | Dec 01, 2017 | 61.50 | -0.08 |
| Bharat Electronics L.. | Dec 22, 2017 | 62.83 | Dec 29, 2017 | 60.72 | -3.36 |
| Godrej Consumer Prod.. | Feb 17, 2017 | 538.75 | Feb 23, 2017 | 555.77 | 3.16 |
| Godrej Consumer Prod.. | Mar 17, 2017 | 561.25 | Mar 24, 2017 | 555.90 | -0.95 |
| Godrej Consumer Prod.. | Apr 28, 2017 | 580.94 | May 05, 2017 | 589.12 | 1.41 |
| Godrej Consumer Prod.. | May 12, 2017 | 636.65 | May 19, 2017 | 600.89 | -5.62 |
| Godrej Consumer Prod.. | May 26, 2017 | 610.95 | Jun 23, 2017 | 637.84 | 4.40 |
| Godrej Consumer Prod.. | Jun 30, 2017 | 645.40 | Jul 14, 2017 | 653.94 | 1.32 |
| Godrej Consumer Prod.. | Jul 28, 2017 | 702.37 | Aug 04, 2017 | 640.57 | -8.80 |
| Godrej Consumer Prod.. | Oct 06, 2017 | 631.90 | Oct 18, 2017 | 643.37 | 1.82 |
| Godrej Consumer Prod.. | Nov 24, 2017 | 648.37 | Dec 08, 2017 | 671.77 | 3.61 |
| Godrej Consumer Prod.. | Dec 15, 2017 | 658.40 | Dec 22, 2017 | 658.40 | 0.00 |
| Godrej Consumer Prod.. | Feb 23, 2018 | 698.04 | Mar 01, 2018 | 720.00 | 3.15 |
| Godrej Consumer Prod.. | Mar 09, 2018 | 716.64 | Mar 16, 2018 | 708.67 | -1.11 |
| Godrej Consumer Prod.. | Mar 28, 2018 | 728.67 | Apr 06, 2018 | 725.34 | -0.46 |
| Godrej Consumer Prod.. | Apr 20, 2018 | 743.37 | Apr 27, 2018 | 743.47 | 0.01 |
| Godrej Consumer Prod.. | May 25, 2018 | 748.67 | Jun 01, 2018 | 775.94 | 3.64 |
| Gujarat State Petron.. | Feb 17, 2017 | 164.40 | Feb 23, 2017 | 157.95 | -3.92 |
| Gujarat State Petron.. | Mar 31, 2017 | 162.95 | Apr 07, 2017 | 159.50 | -2.12 |
| Gujarat State Petron.. | Apr 21, 2017 | 194.00 | Apr 28, 2017 | 180.95 | -6.73 |
| Gujarat State Petron.. | Jul 21, 2017 | 175.05 | Jul 28, 2017 | 192.75 | 10.11 |
| Gujarat State Petron.. | Aug 04, 2017 | 183.40 | Aug 11, 2017 | 178.70 | -2.56 |
| Gujarat State Petron.. | Sep 15, 2017 | 197.95 | Sep 22, 2017 | 196.50 | -0.73 |
| Gujarat State Petron.. | Nov 10, 2017 | 212.40 | Nov 17, 2017 | 207.95 | -2.10 |
| Gujarat State Petron.. | Dec 22, 2017 | 220.70 | Dec 29, 2017 | 228.50 | 3.53 |
| KEC International Ltd. | Feb 17, 2017 | 165.85 | Feb 23, 2017 | 166.00 | 0.09 |
| KEC International Ltd. | Mar 17, 2017 | 171.25 | Apr 13, 2017 | 216.30 | 26.31 |
| KEC International Ltd. | Apr 28, 2017 | 219.35 | May 19, 2017 | 245.15 | 11.76 |
| KEC International Ltd. | May 26, 2017 | 254.35 | Jun 09, 2017 | 260.20 | 2.30 |
| KEC International Ltd. | Jun 23, 2017 | 242.25 | Jul 14, 2017 | 294.20 | 21.44 |
| KEC International Ltd. | Jul 21, 2017 | 293.25 | Aug 04, 2017 | 298.80 | 1.89 |
| KEC International Ltd. | Aug 18, 2017 | 294.65 | Aug 24, 2017 | 296.20 | 0.53 |
| KEC International Ltd. | Sep 01, 2017 | 309.80 | Sep 15, 2017 | 319.65 | 3.18 |
| KEC International Ltd. | Nov 10, 2017 | 303.50 | Nov 17, 2017 | 291.25 | -4.04 |
| KEC International Ltd. | Nov 24, 2017 | 325.25 | Dec 01, 2017 | 314.55 | -3.29 |
| KEC International Ltd. | Dec 08, 2017 | 337.35 | Jan 05, 2018 | 372.70 | 10.48 |
| KEC International Ltd. | Feb 16, 2018 | 391.50 | Feb 23, 2018 | 402.00 | 2.68 |
| KEC International Ltd. | Apr 06, 2018 | 415.15 | Apr 27, 2018 | 400.25 | -3.59 |
| Samvardhana Motherso.. | Feb 17, 2017 | 69.10 | Feb 23, 2017 | 69.00 | -0.14 |
| Samvardhana Motherso.. | Mar 17, 2017 | 72.49 | Mar 24, 2017 | 72.26 | -0.32 |
| Samvardhana Motherso.. | Mar 31, 2017 | 73.46 | Apr 07, 2017 | 74.67 | 1.65 |
| Samvardhana Motherso.. | Apr 28, 2017 | 79.26 | Jun 02, 2017 | 89.74 | 13.22 |
| Samvardhana Motherso.. | Jun 09, 2017 | 90.93 | Jun 16, 2017 | 93.59 | 2.93 |
| Samvardhana Motherso.. | Jun 30, 2017 | 91.26 | Jul 07, 2017 | 92.13 | 0.95 |
| Samvardhana Motherso.. | Jul 21, 2017 | 95.93 | Jul 28, 2017 | 96.27 | 0.35 |
| Samvardhana Motherso.. | Aug 04, 2017 | 99.79 | Aug 11, 2017 | 95.78 | -4.02 |
| Samvardhana Motherso.. | Sep 08, 2017 | 97.39 | Sep 15, 2017 | 98.56 | 1.20 |
| Samvardhana Motherso.. | Oct 13, 2017 | 105.33 | Oct 18, 2017 | 105.30 | -0.03 |
| Samvardhana Motherso.. | Nov 03, 2017 | 107.85 | Nov 10, 2017 | 105.32 | -2.35 |
| Samvardhana Motherso.. | Dec 01, 2017 | 106.03 | Dec 15, 2017 | 111.38 | 5.05 |
| Samvardhana Motherso.. | Dec 22, 2017 | 111.66 | Dec 29, 2017 | 112.37 | 0.64 |
| Samvardhana Motherso.. | Jan 12, 2018 | 114.24 | Jan 19, 2018 | 113.04 | -1.05 |
| Reliance Industries .. | Feb 17, 2017 | 266.35 | Feb 23, 2017 | 292.91 | 9.97 |
| Reliance Industries .. | Mar 10, 2017 | 317.40 | Mar 24, 2017 | 318.67 | 0.40 |
| Reliance Industries .. | Apr 07, 2017 | 348.35 | Apr 13, 2017 | 338.00 | -2.97 |
| Reliance Industries .. | Apr 21, 2017 | 347.33 | Apr 28, 2017 | 345.52 | -0.52 |
| Reliance Industries .. | Jul 21, 2017 | 392.53 | Aug 04, 2017 | 401.73 | 2.34 |
| Reliance Industries .. | Sep 15, 2017 | 416.95 | Sep 22, 2017 | 404.86 | -2.90 |
| Reliance Industries .. | Oct 13, 2017 | 434.11 | Oct 18, 2017 | 452.96 | 4.34 |
| Reliance Industries .. | Nov 03, 2017 | 468.21 | Nov 10, 2017 | 437.78 | -6.50 |
| Reliance Industries .. | Nov 24, 2017 | 471.08 | Dec 01, 2017 | 450.78 | -4.31 |
| Reliance Industries .. | Jan 12, 2018 | 468.86 | Jan 19, 2018 | 462.71 | -1.31 |
| Action Construction .. | Feb 17, 2017 | 53.95 | Feb 23, 2017 | 52.95 | -1.85 |
| Action Construction .. | Mar 31, 2017 | 59.75 | Apr 13, 2017 | 65.85 | 10.21 |
| Action Construction .. | Jun 02, 2017 | 66.55 | Jun 09, 2017 | 64.35 | -3.31 |
| Action Construction .. | Jun 16, 2017 | 73.50 | Jun 30, 2017 | 67.90 | -7.62 |
| Action Construction .. | Jul 07, 2017 | 73.90 | Jul 14, 2017 | 70.60 | -4.47 |
| Action Construction .. | Sep 08, 2017 | 69.80 | Sep 15, 2017 | 67.65 | -3.08 |
| Action Construction .. | Oct 13, 2017 | 70.00 | Oct 18, 2017 | 69.50 | -0.71 |
| Action Construction .. | Oct 27, 2017 | 87.10 | Nov 10, 2017 | 89.30 | 2.53 |
| Action Construction .. | Nov 17, 2017 | 111.50 | Dec 01, 2017 | 132.20 | 18.57 |
| Action Construction .. | Dec 29, 2017 | 144.30 | Jan 05, 2018 | 155.50 | 7.76 |
| Action Construction .. | Jan 12, 2018 | 167.60 | Jan 19, 2018 | 152.15 | -9.22 |
| Action Construction .. | Feb 16, 2018 | 185.00 | Feb 23, 2018 | 182.00 | -1.62 |
| Action Construction .. | Apr 06, 2018 | 179.75 | Apr 13, 2018 | 173.80 | -3.31 |
| Action Construction .. | Apr 20, 2018 | 180.00 | May 04, 2018 | 180.95 | 0.53 |
| Action Construction .. | May 11, 2018 | 179.45 | May 18, 2018 | 173.40 | -3.37 |
| Ajmera Realty & Infr.. | Feb 17, 2017 | 35.93 | Feb 23, 2017 | 35.07 | -2.39 |
| Ajmera Realty & Infr.. | Mar 03, 2017 | 37.92 | Mar 10, 2017 | 37.69 | -0.61 |
| Ajmera Realty & Infr.. | Mar 24, 2017 | 42.50 | Apr 13, 2017 | 42.75 | 0.59 |
| Ajmera Realty & Infr.. | Apr 21, 2017 | 45.68 | Apr 28, 2017 | 43.13 | -5.58 |
| Ajmera Realty & Infr.. | May 19, 2017 | 49.36 | May 26, 2017 | 47.84 | -3.08 |
| Ajmera Realty & Infr.. | Jun 02, 2017 | 48.53 | Jun 09, 2017 | 46.50 | -4.18 |
| Ajmera Realty & Infr.. | Oct 13, 2017 | 50.80 | Oct 18, 2017 | 50.67 | -0.26 |
| Ajmera Realty & Infr.. | Oct 27, 2017 | 56.80 | Nov 10, 2017 | 58.50 | 2.99 |
| Ajmera Realty & Infr.. | Nov 24, 2017 | 67.00 | Dec 01, 2017 | 67.00 | 0.00 |
| Ajmera Realty & Infr.. | Jan 12, 2018 | 67.80 | Jan 19, 2018 | 62.60 | -7.67 |
| AVT Natural Products.. | Feb 17, 2017 | 36.65 | Feb 23, 2017 | 37.40 | 2.05 |
| AVT Natural Products.. | Apr 07, 2017 | 45.50 | Apr 13, 2017 | 44.35 | -2.53 |
| AVT Natural Products.. | Apr 21, 2017 | 45.25 | May 12, 2017 | 47.45 | 4.86 |
| AVT Natural Products.. | Jul 07, 2017 | 43.05 | Jul 14, 2017 | 41.20 | -4.30 |
| AVT Natural Products.. | Dec 15, 2017 | 56.45 | Jan 05, 2018 | 57.50 | 1.86 |
| Cerebra Integrated T.. | Feb 17, 2017 | 38.50 | Feb 23, 2017 | 37.00 | -3.90 |
| Cerebra Integrated T.. | Mar 10, 2017 | 39.85 | Mar 17, 2017 | 40.00 | 0.38 |
| Cerebra Integrated T.. | Mar 24, 2017 | 38.95 | Mar 31, 2017 | 38.95 | 0.00 |
| Cerebra Integrated T.. | Apr 07, 2017 | 40.65 | Apr 13, 2017 | 46.70 | 14.88 |
| Cerebra Integrated T.. | Apr 21, 2017 | 44.50 | Apr 28, 2017 | 45.40 | 2.02 |
| Cerebra Integrated T.. | May 12, 2017 | 43.10 | May 19, 2017 | 41.00 | -4.87 |
| Cerebra Integrated T.. | Jun 16, 2017 | 52.15 | Jul 14, 2017 | 56.95 | 9.20 |
| Cerebra Integrated T.. | Feb 16, 2018 | 60.65 | Feb 23, 2018 | 61.75 | 1.81 |
| Cerebra Integrated T.. | Apr 06, 2018 | 56.65 | May 04, 2018 | 63.20 | 11.56 |
| D-Link (India) Ltd. | Feb 17, 2017 | 129.80 | Feb 23, 2017 | 124.00 | -4.47 |
| D-Link (India) Ltd. | Mar 03, 2017 | 139.40 | Mar 24, 2017 | 138.70 | -0.50 |
| D-Link (India) Ltd. | Apr 07, 2017 | 146.10 | Apr 13, 2017 | 145.40 | -0.48 |
| D-Link (India) Ltd. | Nov 24, 2017 | 131.65 | Dec 01, 2017 | 126.00 | -4.29 |
| D-Link (India) Ltd. | Dec 22, 2017 | 131.00 | Dec 29, 2017 | 126.70 | -3.28 |
| D-Link (India) Ltd. | Jan 05, 2018 | 136.25 | Jan 19, 2018 | 130.70 | -4.07 |
| HBL Engineering Ltd. | Feb 17, 2017 | 43.50 | Feb 23, 2017 | 43.50 | 0.00 |
| HBL Engineering Ltd. | Mar 17, 2017 | 43.30 | Mar 24, 2017 | 43.00 | -0.69 |
| HBL Engineering Ltd. | Apr 07, 2017 | 46.30 | Apr 13, 2017 | 48.00 | 3.67 |
| HBL Engineering Ltd. | Apr 28, 2017 | 49.95 | May 05, 2017 | 46.25 | -7.41 |
| HBL Engineering Ltd. | Jul 28, 2017 | 49.00 | Aug 04, 2017 | 47.15 | -3.78 |
| HBL Engineering Ltd. | Sep 01, 2017 | 49.75 | Sep 29, 2017 | 54.50 | 9.55 |
| HBL Engineering Ltd. | Nov 03, 2017 | 63.50 | Nov 10, 2017 | 61.55 | -3.07 |
| HBL Engineering Ltd. | Dec 01, 2017 | 62.65 | Jan 05, 2018 | 73.30 | 17.00 |
| Time Technoplast Ltd. | Feb 17, 2017 | 46.18 | Feb 23, 2017 | 47.20 | 2.21 |
| Time Technoplast Ltd. | Mar 03, 2017 | 50.45 | Mar 24, 2017 | 61.78 | 22.46 |
| Time Technoplast Ltd. | Mar 31, 2017 | 61.90 | Apr 07, 2017 | 60.90 | -1.62 |
| Time Technoplast Ltd. | May 05, 2017 | 61.18 | May 19, 2017 | 64.30 | 5.10 |
| Time Technoplast Ltd. | Jun 02, 2017 | 76.10 | Jun 16, 2017 | 82.68 | 8.65 |
| Time Technoplast Ltd. | Jun 30, 2017 | 79.73 | Jul 07, 2017 | 80.65 | 1.15 |
| Time Technoplast Ltd. | Jul 28, 2017 | 83.23 | Aug 04, 2017 | 85.78 | 3.06 |
| Time Technoplast Ltd. | Aug 18, 2017 | 94.15 | Aug 24, 2017 | 92.15 | -2.12 |
| Time Technoplast Ltd. | Sep 08, 2017 | 91.15 | Sep 22, 2017 | 94.58 | 3.76 |
| Time Technoplast Ltd. | Dec 01, 2017 | 104.45 | Dec 08, 2017 | 100.48 | -3.80 |
| Time Technoplast Ltd. | Dec 15, 2017 | 101.90 | Dec 29, 2017 | 103.83 | 1.89 |
| Time Technoplast Ltd. | Jan 12, 2018 | 108.63 | Jan 19, 2018 | 104.00 | -4.26 |
| Venky's (India) Ltd. | Feb 17, 2017 | 823.35 | Feb 23, 2017 | 868.15 | 5.44 |
| Venky's (India) Ltd. | Mar 17, 2017 | 802.00 | Mar 24, 2017 | 838.65 | 4.57 |
| Venky's (India) Ltd. | Mar 31, 2017 | 1017.10 | Apr 13, 2017 | 1077.70 | 5.96 |
| Venky's (India) Ltd. | Apr 21, 2017 | 1351.30 | Apr 28, 2017 | 1253.55 | -7.23 |
| Venky's (India) Ltd. | May 12, 2017 | 1228.40 | May 19, 2017 | 1161.65 | -5.43 |
| Venky's (India) Ltd. | Jun 09, 2017 | 1414.45 | Jun 16, 2017 | 1473.50 | 4.17 |
| Venky's (India) Ltd. | Jun 23, 2017 | 1466.80 | Jul 14, 2017 | 2159.70 | 47.24 |
| Venky's (India) Ltd. | Jul 28, 2017 | 2132.05 | Aug 04, 2017 | 2150.95 | 0.89 |
| Venky's (India) Ltd. | Aug 18, 2017 | 2063.80 | Aug 24, 2017 | 2032.70 | -1.51 |
| Venky's (India) Ltd. | Sep 15, 2017 | 2168.75 | Sep 22, 2017 | 2059.90 | -5.02 |
| Venky's (India) Ltd. | Oct 06, 2017 | 2412.80 | Oct 13, 2017 | 2421.55 | 0.36 |
| Venky's (India) Ltd. | Nov 03, 2017 | 2329.90 | Nov 10, 2017 | 2299.60 | -1.30 |
| Venky's (India) Ltd. | Nov 17, 2017 | 2660.60 | Dec 01, 2017 | 2821.60 | 6.05 |
| Venky's (India) Ltd. | Feb 02, 2018 | 2679.00 | Mar 01, 2018 | 4055.00 | 51.36 |
| Venky's (India) Ltd. | Mar 16, 2018 | 4114.00 | Mar 23, 2018 | 3839.00 | -6.68 |
| Venky's (India) Ltd. | Apr 06, 2018 | 4036.00 | Apr 20, 2018 | 4443.50 | 10.10 |
| Bharat Wire Ropes Ltd. | Feb 17, 2017 | 99.90 | Feb 23, 2017 | 90.50 | -9.41 |
| Bharat Wire Ropes Ltd. | Mar 31, 2017 | 97.00 | Apr 13, 2017 | 95.20 | -1.86 |
| Bharat Wire Ropes Ltd. | Apr 28, 2017 | 106.95 | May 19, 2017 | 98.25 | -8.13 |
| Bharat Wire Ropes Ltd. | Dec 22, 2017 | 140.00 | Dec 29, 2017 | 147.30 | 5.21 |
| Adani Power Ltd. | Mar 03, 2017 | 7.42 | Mar 10, 2017 | 7.64 | 2.96 |
| Adani Power Ltd. | Mar 17, 2017 | 7.89 | Mar 24, 2017 | 7.88 | -0.13 |
| Adani Power Ltd. | Apr 07, 2017 | 8.74 | Apr 13, 2017 | 6.56 | -24.94 |
| Arvind Ltd. | Mar 03, 2017 | 388.20 | Mar 10, 2017 | 390.20 | 0.52 |
| Arvind Ltd. | Mar 17, 2017 | 404.25 | Mar 24, 2017 | 390.15 | -3.49 |
| Arvind Ltd. | Apr 28, 2017 | 399.00 | May 05, 2017 | 408.15 | 2.29 |
| Arvind Ltd. | Nov 24, 2017 | 434.35 | Dec 01, 2017 | 434.65 | 0.07 |
| Arvind Ltd. | Dec 22, 2017 | 453.60 | Jan 05, 2018 | 447.00 | -1.46 |
| Arvind Ltd. | Jan 12, 2018 | 465.00 | Jan 19, 2018 | 452.00 | -2.80 |
| Zydus Lifesciences L.. | Mar 03, 2017 | 431.15 | Mar 10, 2017 | 437.90 | 1.57 |
| Zydus Lifesciences L.. | May 05, 2017 | 466.10 | May 12, 2017 | 487.90 | 4.68 |
| Zydus Lifesciences L.. | Jun 02, 2017 | 494.20 | Jun 09, 2017 | 540.85 | 9.44 |
| Zydus Lifesciences L.. | Jun 16, 2017 | 525.55 | Jun 23, 2017 | 525.60 | 0.01 |
| Zydus Lifesciences L.. | Jul 28, 2017 | 545.85 | Aug 04, 2017 | 532.90 | -2.37 |
| Future Lifestyle Fas.. | Mar 03, 2017 | 192.00 | Mar 10, 2017 | 195.00 | 1.56 |
| Future Lifestyle Fas.. | Mar 17, 2017 | 220.00 | Mar 24, 2017 | 232.90 | 5.86 |
| Future Lifestyle Fas.. | Mar 31, 2017 | 278.45 | Apr 13, 2017 | 279.90 | 0.52 |
| Future Lifestyle Fas.. | Apr 28, 2017 | 289.00 | May 05, 2017 | 290.00 | 0.35 |
| Future Lifestyle Fas.. | May 12, 2017 | 282.50 | May 19, 2017 | 287.95 | 1.93 |
| Future Lifestyle Fas.. | May 26, 2017 | 294.90 | Jun 16, 2017 | 313.00 | 6.14 |
| Future Lifestyle Fas.. | Jun 23, 2017 | 310.00 | Jul 07, 2017 | 304.50 | -1.77 |
| Future Lifestyle Fas.. | Jul 21, 2017 | 321.10 | Jul 28, 2017 | 320.00 | -0.34 |
| Future Lifestyle Fas.. | Aug 18, 2017 | 358.00 | Aug 24, 2017 | 367.00 | 2.51 |
| Future Lifestyle Fas.. | Sep 08, 2017 | 368.10 | Sep 15, 2017 | 376.10 | 2.17 |
| Future Lifestyle Fas.. | Oct 27, 2017 | 355.00 | Nov 03, 2017 | 357.50 | 0.70 |
| Future Lifestyle Fas.. | Nov 24, 2017 | 390.00 | Dec 01, 2017 | 351.00 | -10.00 |
| Future Lifestyle Fas.. | Jun 01, 2018 | 439.80 | Jun 08, 2018 | 435.00 | -1.09 |
| Kaveri Seed Company .. | Mar 03, 2017 | 492.25 | Mar 10, 2017 | 509.20 | 3.44 |
| Kaveri Seed Company .. | Mar 17, 2017 | 531.95 | Apr 07, 2017 | 550.20 | 3.43 |
| Kaveri Seed Company .. | Jun 02, 2017 | 633.85 | Jun 09, 2017 | 668.55 | 5.47 |
| Kaveri Seed Company .. | Jun 16, 2017 | 656.70 | Jun 23, 2017 | 634.80 | -3.33 |
| Kaveri Seed Company .. | Jun 30, 2017 | 653.35 | Jul 07, 2017 | 631.85 | -3.29 |
| Kaveri Seed Company .. | Jul 28, 2017 | 683.50 | Aug 11, 2017 | 524.10 | -23.32 |
| Maharashtra Seamless.. | Mar 03, 2017 | 178.35 | Mar 10, 2017 | 176.68 | -0.94 |
| Maharashtra Seamless.. | Mar 24, 2017 | 175.12 | Apr 07, 2017 | 174.95 | -0.10 |
| National Aluminium C.. | Mar 03, 2017 | 78.10 | Mar 10, 2017 | 70.00 | -10.37 |
| National Aluminium C.. | Mar 17, 2017 | 74.00 | Mar 24, 2017 | 74.90 | 1.22 |
| National Aluminium C.. | Oct 13, 2017 | 85.00 | Oct 18, 2017 | 87.10 | 2.47 |
| National Aluminium C.. | Oct 27, 2017 | 92.10 | Nov 03, 2017 | 94.25 | 2.33 |
| National Aluminium C.. | Dec 29, 2017 | 86.00 | Jan 12, 2018 | 84.20 | -2.09 |
| NMDC Ltd. | Mar 03, 2017 | 48.73 | Mar 10, 2017 | 46.62 | -4.33 |
| NMDC Ltd. | Dec 22, 2017 | 45.07 | Dec 29, 2017 | 45.93 | 1.91 |
| NMDC Ltd. | Jan 05, 2018 | 52.77 | Jan 19, 2018 | 48.97 | -7.20 |
| PVR INOX Ltd. | Mar 03, 2017 | 1312.00 | Mar 10, 2017 | 1425.00 | 8.61 |
| PVR INOX Ltd. | Mar 17, 2017 | 1417.00 | Mar 24, 2017 | 1416.00 | -0.07 |
| PVR INOX Ltd. | Apr 07, 2017 | 1531.00 | Apr 13, 2017 | 1565.00 | 2.22 |
| PVR INOX Ltd. | Apr 28, 2017 | 1613.60 | May 05, 2017 | 1520.00 | -5.80 |
| PVR INOX Ltd. | Jun 16, 2017 | 1569.25 | Jun 30, 2017 | 1408.00 | -10.28 |
| Raymond Ltd. | Mar 03, 2017 | 617.00 | Mar 17, 2017 | 640.50 | 3.81 |
| Raymond Ltd. | Apr 21, 2017 | 759.75 | May 12, 2017 | 763.70 | 0.52 |
| Raymond Ltd. | Jun 09, 2017 | 729.00 | Jun 23, 2017 | 714.00 | -2.06 |
| Raymond Ltd. | Jul 07, 2017 | 810.00 | Jul 21, 2017 | 801.00 | -1.11 |
| Raymond Ltd. | Sep 01, 2017 | 813.50 | Sep 22, 2017 | 827.00 | 1.66 |
| Raymond Ltd. | Oct 13, 2017 | 850.00 | Oct 18, 2017 | 885.20 | 4.14 |
| Raymond Ltd. | Oct 27, 2017 | 905.00 | Nov 03, 2017 | 970.85 | 7.28 |
| Raymond Ltd. | Nov 10, 2017 | 951.00 | Nov 17, 2017 | 951.00 | 0.00 |
| Raymond Ltd. | Nov 24, 2017 | 980.50 | Dec 01, 2017 | 942.80 | -3.84 |
| Raymond Ltd. | Dec 22, 2017 | 1030.15 | Dec 29, 2017 | 1057.05 | 2.61 |
| Raymond Ltd. | Jan 12, 2018 | 1125.00 | Jan 19, 2018 | 1079.00 | -4.09 |
| Raymond Ltd. | Apr 27, 2018 | 1107.00 | May 11, 2018 | 1094.15 | -1.16 |
| Sundram Fasteners Ltd. | Mar 03, 2017 | 367.30 | Mar 10, 2017 | 363.20 | -1.12 |
| Sundram Fasteners Ltd. | Mar 31, 2017 | 386.00 | Apr 07, 2017 | 401.85 | 4.11 |
| Sundram Fasteners Ltd. | Jun 02, 2017 | 411.80 | Jun 16, 2017 | 411.55 | -0.06 |
| Sundram Fasteners Ltd. | Jun 23, 2017 | 441.75 | Jun 30, 2017 | 429.65 | -2.74 |
| Sundram Fasteners Ltd. | Sep 15, 2017 | 474.45 | Sep 22, 2017 | 433.50 | -8.63 |
| Sundram Fasteners Ltd. | Oct 13, 2017 | 510.55 | Oct 18, 2017 | 511.05 | 0.10 |
| Sundram Fasteners Ltd. | Oct 27, 2017 | 510.70 | Nov 03, 2017 | 500.60 | -1.98 |
| Sundram Fasteners Ltd. | Dec 15, 2017 | 537.35 | Dec 22, 2017 | 582.55 | 8.41 |
| Sundram Fasteners Ltd. | Dec 29, 2017 | 585.25 | Jan 05, 2018 | 566.00 | -3.29 |
| Sundram Fasteners Ltd. | Feb 23, 2018 | 576.00 | Mar 01, 2018 | 552.70 | -4.05 |
| Sundram Fasteners Ltd. | Mar 09, 2018 | 572.30 | Mar 16, 2018 | 595.35 | 4.03 |
| Sundram Fasteners Ltd. | Apr 13, 2018 | 591.00 | Apr 20, 2018 | 599.00 | 1.35 |
| Subscription required | Jun 01, 2018 | Active(on Jun 08, 2018) | -0.09 | ||
| Swan Corp Ltd. | Mar 03, 2017 | 158.20 | Mar 10, 2017 | 146.00 | -7.71 |
| Swan Corp Ltd. | Mar 17, 2017 | 160.20 | Mar 24, 2017 | 150.80 | -5.87 |
| Swan Corp Ltd. | Apr 28, 2017 | 155.95 | May 05, 2017 | 148.55 | -4.75 |
| Swan Corp Ltd. | Nov 24, 2017 | 185.35 | Dec 08, 2017 | 180.30 | -2.72 |
| Swan Corp Ltd. | Jan 12, 2018 | 204.00 | Jan 25, 2018 | 216.05 | 5.91 |
| Swan Corp Ltd. | Feb 09, 2018 | 198.10 | Feb 16, 2018 | 196.45 | -0.83 |
| Atlas Cycles (Haryan.. | Mar 03, 2017 | 208.42 | Mar 10, 2017 | 203.45 | -2.38 |
| Atlas Cycles (Haryan.. | Mar 17, 2017 | 200.92 | Mar 31, 2017 | 209.40 | 4.22 |
| Atlas Cycles (Haryan.. | Apr 07, 2017 | 226.92 | Apr 13, 2017 | 216.40 | -4.64 |
| B L Kashyap & Sons L.. | Mar 03, 2017 | 24.10 | Mar 10, 2017 | 22.65 | -6.02 |
| B L Kashyap & Sons L.. | Apr 21, 2017 | 30.65 | May 05, 2017 | 29.55 | -3.59 |
| B L Kashyap & Sons L.. | May 26, 2017 | 31.60 | Jun 02, 2017 | 31.35 | -0.79 |
| B L Kashyap & Sons L.. | Jun 23, 2017 | 35.90 | Jul 14, 2017 | 44.25 | 23.26 |
| B L Kashyap & Sons L.. | Jul 28, 2017 | 41.90 | Aug 04, 2017 | 39.95 | -4.65 |
| B L Kashyap & Sons L.. | Sep 08, 2017 | 44.50 | Sep 22, 2017 | 43.35 | -2.58 |
| B L Kashyap & Sons L.. | Oct 27, 2017 | 42.75 | Nov 17, 2017 | 62.65 | 46.55 |
| B L Kashyap & Sons L.. | Nov 24, 2017 | 64.60 | Dec 01, 2017 | 62.15 | -3.79 |
| B L Kashyap & Sons L.. | Dec 29, 2017 | 65.75 | Jan 05, 2018 | 63.50 | -3.42 |
| Dolphin Offshore Ent.. | Mar 03, 2017 | 12.55 | Mar 10, 2017 | 11.87 | -5.42 |
| Dolphin Offshore Ent.. | Apr 07, 2017 | 12.69 | Apr 13, 2017 | 12.94 | 1.97 |
| Donear Industries Ltd. | Mar 03, 2017 | 76.55 | Mar 10, 2017 | 70.60 | -7.77 |
| Donear Industries Ltd. | Mar 24, 2017 | 81.30 | Mar 31, 2017 | 78.45 | -3.51 |
| Landsmill Green Ltd. | Mar 03, 2017 | 0.89 | Mar 17, 2017 | 0.84 | -5.62 |
| Landsmill Green Ltd. | Jun 16, 2017 | 0.92 | Jul 14, 2017 | 1.31 | 42.39 |
| Landsmill Green Ltd. | Jul 28, 2017 | 1.24 | Aug 11, 2017 | 1.11 | -10.48 |
| Manali Petrochemical.. | Mar 03, 2017 | 38.90 | Mar 10, 2017 | 36.60 | -5.91 |
| Manali Petrochemical.. | Mar 24, 2017 | 38.15 | Mar 31, 2017 | 39.90 | 4.59 |
| Manali Petrochemical.. | Apr 21, 2017 | 46.00 | Apr 28, 2017 | 44.05 | -4.24 |
| Subscription required | Jun 08, 2018 | Active(on Jun 08, 2018) | |||
| Nucleus Software Exp.. | Mar 03, 2017 | 268.05 | Mar 10, 2017 | 255.20 | -4.79 |
| Nucleus Software Exp.. | Apr 21, 2017 | 274.85 | May 19, 2017 | 328.35 | 19.47 |
| Nucleus Software Exp.. | Nov 17, 2017 | 431.75 | Dec 08, 2017 | 530.80 | 22.94 |
| Nucleus Software Exp.. | Dec 22, 2017 | 531.50 | Dec 29, 2017 | 520.60 | -2.05 |
| Panacea Biotec Ltd. | Mar 03, 2017 | 165.75 | Mar 10, 2017 | 153.70 | -7.27 |
| Panacea Biotec Ltd. | Apr 07, 2017 | 161.30 | Apr 13, 2017 | 159.80 | -0.93 |
| Shilpi Cable Technol.. | Mar 03, 2017 | 220.75 | Mar 10, 2017 | 216.95 | -1.72 |
| Shilpi Cable Technol.. | Apr 07, 2017 | 221.50 | Apr 13, 2017 | 231.80 | 4.65 |
| Sunflag Iron & Steel.. | Mar 03, 2017 | 37.15 | Mar 10, 2017 | 36.00 | -3.10 |
| Sunflag Iron & Steel.. | Apr 07, 2017 | 38.60 | Apr 13, 2017 | 38.50 | -0.26 |
| Sunflag Iron & Steel.. | Jul 14, 2017 | 46.90 | Jul 28, 2017 | 45.50 | -2.99 |
| Sunflag Iron & Steel.. | Aug 18, 2017 | 52.85 | Aug 24, 2017 | 56.60 | 7.10 |
| Sunflag Iron & Steel.. | Sep 01, 2017 | 64.45 | Sep 15, 2017 | 63.60 | -1.32 |
| Sunflag Iron & Steel.. | Sep 22, 2017 | 72.35 | Sep 29, 2017 | 72.80 | 0.62 |
| Sunflag Iron & Steel.. | Oct 06, 2017 | 80.90 | Oct 13, 2017 | 79.45 | -1.79 |
| Sunflag Iron & Steel.. | Oct 27, 2017 | 78.55 | Nov 03, 2017 | 84.70 | 7.83 |
| Sunflag Iron & Steel.. | Dec 01, 2017 | 78.25 | Dec 08, 2017 | 76.95 | -1.66 |
| Sunflag Iron & Steel.. | Dec 22, 2017 | 79.25 | Jan 05, 2018 | 83.00 | 4.73 |
| Sunflag Iron & Steel.. | Jan 12, 2018 | 87.80 | Jan 19, 2018 | 82.15 | -6.44 |
| Sunflag Iron & Steel.. | Feb 16, 2018 | 88.35 | Feb 23, 2018 | 94.90 | 7.41 |
| Sunflag Iron & Steel.. | Apr 13, 2018 | 87.70 | Apr 20, 2018 | 90.05 | 2.68 |
| Sunflag Iron & Steel.. | Apr 27, 2018 | 89.50 | May 04, 2018 | 85.50 | -4.47 |
| Tata Metaliks Ltd. | Mar 03, 2017 | 490.00 | Mar 10, 2017 | 496.00 | 1.22 |
| Tata Metaliks Ltd. | Mar 31, 2017 | 588.60 | Apr 13, 2017 | 677.50 | 15.10 |
| Tata Metaliks Ltd. | Apr 21, 2017 | 663.30 | Apr 28, 2017 | 685.00 | 3.27 |
| Tata Metaliks Ltd. | May 12, 2017 | 659.50 | May 26, 2017 | 661.00 | 0.23 |
| Tata Metaliks Ltd. | Jun 02, 2017 | 686.00 | Jun 09, 2017 | 744.75 | 8.56 |
| Tata Metaliks Ltd. | Jun 16, 2017 | 726.00 | Jun 23, 2017 | 700.10 | -3.57 |
| Tata Metaliks Ltd. | Jun 30, 2017 | 710.00 | Jul 14, 2017 | 745.00 | 4.93 |
| Tata Metaliks Ltd. | Jul 21, 2017 | 758.90 | Jul 28, 2017 | 678.00 | -10.66 |
| Tata Metaliks Ltd. | Sep 08, 2017 | 771.00 | Sep 22, 2017 | 683.00 | -11.41 |
| Tata Metaliks Ltd. | Oct 13, 2017 | 712.00 | Oct 18, 2017 | 715.00 | 0.42 |
| Tata Metaliks Ltd. | Oct 27, 2017 | 748.00 | Nov 10, 2017 | 786.00 | 5.08 |
| Tata Metaliks Ltd. | Dec 29, 2017 | 883.45 | Jan 19, 2018 | 880.00 | -0.39 |
| Vascon Engineers Ltd. | Mar 03, 2017 | 39.30 | Mar 10, 2017 | 36.30 | -7.63 |
| Vascon Engineers Ltd. | Apr 07, 2017 | 38.25 | Apr 13, 2017 | 42.05 | 9.93 |
| Vascon Engineers Ltd. | Apr 21, 2017 | 50.10 | Apr 28, 2017 | 48.75 | -2.69 |
| Vascon Engineers Ltd. | May 12, 2017 | 53.40 | May 26, 2017 | 52.00 | -2.62 |
| Vascon Engineers Ltd. | Jun 02, 2017 | 54.80 | Jun 16, 2017 | 41.70 | -23.91 |
| Vimta Labs Ltd. | Mar 03, 2017 | 56.03 | Mar 10, 2017 | 54.25 | -3.18 |
| Vimta Labs Ltd. | Apr 07, 2017 | 60.05 | Apr 13, 2017 | 65.28 | 8.71 |
| Vimta Labs Ltd. | Apr 21, 2017 | 64.75 | Apr 28, 2017 | 61.90 | -4.40 |
| Vimta Labs Ltd. | Jun 30, 2017 | 70.23 | Jul 28, 2017 | 72.95 | 3.87 |
| Vimta Labs Ltd. | Dec 08, 2017 | 82.80 | Dec 29, 2017 | 84.00 | 1.45 |
| Vimta Labs Ltd. | Feb 16, 2018 | 106.38 | Feb 23, 2018 | 105.50 | -0.83 |
| Vimta Labs Ltd. | Apr 20, 2018 | 111.00 | Apr 27, 2018 | 107.50 | -3.15 |
| Spicejet Ltd. | Mar 03, 2017 | 73.90 | Mar 10, 2017 | 79.15 | 7.10 |
| Spicejet Ltd. | Mar 17, 2017 | 84.05 | Mar 24, 2017 | 94.20 | 12.08 |
| Spicejet Ltd. | Mar 31, 2017 | 101.70 | Apr 07, 2017 | 92.70 | -8.85 |
| Spicejet Ltd. | Apr 28, 2017 | 107.35 | May 19, 2017 | 109.70 | 2.19 |
| Spicejet Ltd. | Jun 09, 2017 | 115.75 | Jun 23, 2017 | 128.05 | 10.63 |
| Spicejet Ltd. | Jun 30, 2017 | 132.15 | Jul 07, 2017 | 124.80 | -5.56 |
| Spicejet Ltd. | Aug 04, 2017 | 128.20 | Aug 11, 2017 | 115.25 | -10.10 |
| Spicejet Ltd. | Aug 18, 2017 | 134.40 | Aug 24, 2017 | 127.20 | -5.36 |
| Spicejet Ltd. | Sep 08, 2017 | 138.10 | Sep 15, 2017 | 141.95 | 2.79 |
| Spicejet Ltd. | Oct 13, 2017 | 145.35 | Oct 18, 2017 | 145.80 | 0.31 |
| Spicejet Ltd. | Dec 29, 2017 | 145.95 | Jan 05, 2018 | 142.35 | -2.47 |
| Haldyn Glass Ltd. | Mar 03, 2017 | 43.35 | Mar 10, 2017 | 43.95 | 1.38 |
| Haldyn Glass Ltd. | Mar 24, 2017 | 44.10 | Apr 13, 2017 | 46.20 | 4.76 |
| Haldyn Glass Ltd. | Jul 07, 2017 | 44.10 | Jul 14, 2017 | 42.25 | -4.20 |
| Haldyn Glass Ltd. | Nov 03, 2017 | 44.75 | Nov 10, 2017 | 44.05 | -1.56 |
| Chartered Logistics .. | Mar 03, 2017 | 24.05 | Mar 10, 2017 | 22.95 | -4.57 |
| Chartered Logistics .. | Mar 17, 2017 | 24.10 | Mar 31, 2017 | 23.90 | -0.83 |
| Dredging Corporation.. | Mar 10, 2017 | 472.55 | Mar 31, 2017 | 686.00 | 45.17 |
| Dredging Corporation.. | Jun 16, 2017 | 690.00 | Jun 23, 2017 | 643.60 | -6.72 |
| Dredging Corporation.. | Jul 28, 2017 | 640.00 | Aug 04, 2017 | 625.00 | -2.34 |
| Dredging Corporation.. | Dec 29, 2017 | 850.00 | Jan 12, 2018 | 824.30 | -3.02 |
| Graphite India Ltd. | Mar 10, 2017 | 108.60 | Mar 24, 2017 | 111.00 | 2.21 |
| Graphite India Ltd. | Apr 07, 2017 | 121.30 | Apr 13, 2017 | 122.70 | 1.15 |
| Graphite India Ltd. | Jun 16, 2017 | 125.85 | Jul 14, 2017 | 173.55 | 37.90 |
| Graphite India Ltd. | Jul 21, 2017 | 195.00 | Jul 28, 2017 | 193.75 | -0.64 |
| Graphite India Ltd. | Aug 04, 2017 | 219.10 | Aug 24, 2017 | 253.10 | 15.52 |
| Graphite India Ltd. | Sep 01, 2017 | 265.00 | Sep 08, 2017 | 258.75 | -2.36 |
| Graphite India Ltd. | Sep 15, 2017 | 325.05 | Oct 18, 2017 | 454.70 | 39.89 |
| Graphite India Ltd. | Oct 27, 2017 | 450.75 | Nov 24, 2017 | 579.75 | 28.62 |
| Graphite India Ltd. | Dec 15, 2017 | 664.90 | Dec 22, 2017 | 662.55 | -0.35 |
| Graphite India Ltd. | Dec 29, 2017 | 710.20 | Jan 05, 2018 | 809.00 | 13.91 |
| Graphite India Ltd. | Mar 16, 2018 | 790.70 | Mar 23, 2018 | 735.00 | -7.04 |
| Graphite India Ltd. | Mar 28, 2018 | 723.50 | Apr 06, 2018 | 721.00 | -0.35 |
| Graphite India Ltd. | May 11, 2018 | 729.50 | May 18, 2018 | 794.00 | 8.84 |
| Graphite India Ltd. | May 25, 2018 | 823.00 | Jun 01, 2018 | 844.05 | 2.56 |
| Gujarat Alkalies & C.. | Mar 10, 2017 | 401.00 | Mar 17, 2017 | 410.05 | 2.26 |
| Gujarat Alkalies & C.. | Apr 07, 2017 | 431.70 | Apr 13, 2017 | 434.90 | 0.74 |
| Gujarat Alkalies & C.. | Apr 21, 2017 | 447.80 | May 05, 2017 | 458.70 | 2.43 |
| Gujarat Alkalies & C.. | Sep 22, 2017 | 554.00 | Oct 18, 2017 | 660.90 | 19.30 |
| Gujarat Alkalies & C.. | Oct 27, 2017 | 724.75 | Nov 10, 2017 | 677.00 | -6.59 |
| Gujarat Alkalies & C.. | Nov 17, 2017 | 742.00 | Dec 01, 2017 | 763.10 | 2.84 |
| Gujarat Alkalies & C.. | Dec 15, 2017 | 740.00 | Dec 22, 2017 | 739.30 | -0.09 |
| Gujarat Alkalies & C.. | Dec 29, 2017 | 765.00 | Jan 12, 2018 | 838.00 | 9.54 |
| Gujarat Alkalies & C.. | Jan 19, 2018 | 872.00 | Jan 25, 2018 | 827.00 | -5.16 |
| Gujarat Alkalies & C.. | Feb 16, 2018 | 787.00 | Feb 23, 2018 | 747.25 | -5.05 |
| J Kumar Infraproject.. | Mar 10, 2017 | 243.05 | Mar 24, 2017 | 270.90 | 11.46 |
| J Kumar Infraproject.. | Mar 31, 2017 | 258.50 | Apr 07, 2017 | 246.75 | -4.55 |
| J Kumar Infraproject.. | Apr 21, 2017 | 269.05 | Apr 28, 2017 | 284.85 | 5.87 |
| J Kumar Infraproject.. | May 05, 2017 | 283.85 | May 26, 2017 | 305.55 | 7.64 |
| J Kumar Infraproject.. | Jul 07, 2017 | 302.25 | Jul 14, 2017 | 302.00 | -0.08 |
| J Kumar Infraproject.. | Dec 22, 2017 | 320.05 | Dec 29, 2017 | 300.05 | -6.25 |
| J Kumar Infraproject.. | Feb 16, 2018 | 327.00 | Mar 01, 2018 | 317.70 | -2.84 |
| Jubilant Pharmova Ltd. | Mar 10, 2017 | 750.35 | Mar 24, 2017 | 782.25 | 4.25 |
| Jubilant Pharmova Ltd. | Apr 07, 2017 | 813.55 | Apr 13, 2017 | 839.15 | 3.15 |
| Jubilant Pharmova Ltd. | Jan 19, 2018 | 886.00 | Jan 25, 2018 | 902.00 | 1.81 |
| Jubilant Pharmova Ltd. | Apr 27, 2018 | 881.70 | May 04, 2018 | 819.00 | -7.11 |
| Bodal Chemicals Ltd. | Mar 10, 2017 | 135.40 | Mar 17, 2017 | 137.45 | 1.51 |
| Bodal Chemicals Ltd. | Apr 07, 2017 | 155.70 | Apr 13, 2017 | 155.30 | -0.26 |
| Bodal Chemicals Ltd. | May 19, 2017 | 163.35 | May 26, 2017 | 158.30 | -3.09 |
| Bodal Chemicals Ltd. | Jun 02, 2017 | 167.60 | Jun 09, 2017 | 161.85 | -3.43 |
| Bodal Chemicals Ltd. | Jul 07, 2017 | 163.50 | Jul 28, 2017 | 179.85 | 10.00 |
| Bodal Chemicals Ltd. | Sep 22, 2017 | 168.90 | Sep 29, 2017 | 161.25 | -4.53 |
| Bodal Chemicals Ltd. | Oct 13, 2017 | 174.55 | Oct 18, 2017 | 173.90 | -0.37 |
| Bodal Chemicals Ltd. | Nov 03, 2017 | 182.75 | Nov 10, 2017 | 172.00 | -5.88 |
| Cords Cable Industri.. | Mar 10, 2017 | 80.40 | Mar 17, 2017 | 77.45 | -3.67 |
| Cords Cable Industri.. | Apr 21, 2017 | 106.00 | Apr 28, 2017 | 97.90 | -7.64 |
| Dalmia Bharat Sugar .. | Mar 10, 2017 | 179.60 | Mar 17, 2017 | 180.05 | 0.25 |
| Dalmia Bharat Sugar .. | Apr 28, 2017 | 176.45 | May 05, 2017 | 187.45 | 6.23 |
| Filatex India Ltd. | Mar 10, 2017 | 11.55 | Mar 17, 2017 | 11.46 | -0.78 |
| Filatex India Ltd. | Mar 24, 2017 | 11.28 | Mar 31, 2017 | 12.00 | 6.38 |
| Filatex India Ltd. | Apr 07, 2017 | 13.54 | Apr 13, 2017 | 13.61 | 0.52 |
| Filatex India Ltd. | Apr 28, 2017 | 13.50 | May 26, 2017 | 13.70 | 1.48 |
| Filatex India Ltd. | Jun 16, 2017 | 14.34 | Jun 23, 2017 | 14.60 | 1.81 |
| Filatex India Ltd. | Jun 30, 2017 | 14.71 | Jul 07, 2017 | 14.36 | -2.38 |
| Filatex India Ltd. | Jul 14, 2017 | 14.93 | Jul 21, 2017 | 14.40 | -3.55 |
| Filatex India Ltd. | Sep 01, 2017 | 15.40 | Sep 08, 2017 | 17.02 | 10.52 |
| Filatex India Ltd. | Sep 22, 2017 | 17.85 | Sep 29, 2017 | 16.68 | -6.55 |
| Filatex India Ltd. | Oct 06, 2017 | 19.38 | Oct 18, 2017 | 19.44 | 0.31 |
| Filatex India Ltd. | Nov 03, 2017 | 19.35 | Nov 10, 2017 | 19.32 | -0.16 |
| Filatex India Ltd. | Nov 24, 2017 | 21.20 | Dec 08, 2017 | 21.79 | 2.78 |
| Filatex India Ltd. | Jan 05, 2018 | 24.00 | Jan 12, 2018 | 24.14 | 0.58 |
| Panama Petrochem Ltd. | Mar 10, 2017 | 102.47 | Mar 17, 2017 | 94.37 | -7.90 |
| Panama Petrochem Ltd. | Mar 31, 2017 | 97.67 | Apr 13, 2017 | 111.70 | 14.36 |
| Panama Petrochem Ltd. | Apr 28, 2017 | 101.50 | May 05, 2017 | 97.20 | -4.24 |
| Panama Petrochem Ltd. | Jun 02, 2017 | 97.20 | Jun 09, 2017 | 97.93 | 0.75 |
| Panama Petrochem Ltd. | Sep 08, 2017 | 162.40 | Sep 22, 2017 | 163.30 | 0.55 |
| Panama Petrochem Ltd. | Oct 27, 2017 | 169.05 | Nov 03, 2017 | 172.25 | 1.89 |
| Panama Petrochem Ltd. | Nov 17, 2017 | 179.95 | Dec 01, 2017 | 217.30 | 20.76 |
| Panama Petrochem Ltd. | Dec 08, 2017 | 217.55 | Dec 15, 2017 | 223.50 | 2.74 |
| Panama Petrochem Ltd. | Dec 22, 2017 | 259.25 | Dec 29, 2017 | 249.00 | -3.95 |
| Panama Petrochem Ltd. | Jan 12, 2018 | 245.00 | Jan 19, 2018 | 233.00 | -4.90 |
| Adani Ports & Specia.. | Mar 17, 2017 | 325.40 | Mar 24, 2017 | 323.25 | -0.66 |
| Adani Ports & Specia.. | Mar 31, 2017 | 339.60 | Apr 13, 2017 | 320.45 | -5.64 |
| Adani Ports & Specia.. | May 05, 2017 | 344.95 | May 26, 2017 | 348.00 | 0.88 |
| Adani Ports & Specia.. | Jun 09, 2017 | 359.85 | Jun 16, 2017 | 363.15 | 0.92 |
| Adani Ports & Specia.. | Jun 23, 2017 | 365.45 | Jun 30, 2017 | 363.05 | -0.66 |
| Adani Ports & Specia.. | Jul 21, 2017 | 381.90 | Jul 28, 2017 | 395.75 | 3.63 |
| Adani Ports & Specia.. | Aug 04, 2017 | 406.65 | Aug 11, 2017 | 382.75 | -5.88 |
| Adani Ports & Specia.. | Sep 15, 2017 | 405.15 | Sep 22, 2017 | 401.20 | -0.97 |
| Adani Ports & Specia.. | Oct 13, 2017 | 408.20 | Oct 18, 2017 | 406.90 | -0.32 |
| Adani Ports & Specia.. | Oct 27, 2017 | 432.05 | Nov 17, 2017 | 400.95 | -7.20 |
| Adani Ports & Specia.. | Dec 29, 2017 | 405.65 | Jan 12, 2018 | 422.20 | 4.08 |
| Bajaj Finance Ltd. | Mar 17, 2017 | 115.93 | Mar 24, 2017 | 117.71 | 1.54 |
| Bajaj Finance Ltd. | Jul 28, 2017 | 170.14 | Aug 04, 2017 | 172.35 | 1.30 |
| Bajaj Finance Ltd. | Sep 08, 2017 | 189.12 | Sep 15, 2017 | 190.28 | 0.61 |
| Bajaj Finance Ltd. | Oct 13, 2017 | 195.31 | Oct 18, 2017 | 186.85 | -4.33 |
| Bharat Heavy Electri.. | Mar 17, 2017 | 112.43 | Mar 24, 2017 | 111.37 | -0.94 |
| Bharat Heavy Electri.. | Apr 07, 2017 | 116.53 | Apr 13, 2017 | 115.53 | -0.86 |
| Bharat Heavy Electri.. | Apr 28, 2017 | 117.13 | May 05, 2017 | 115.20 | -1.65 |
| Chambal Fertilisers .. | Mar 17, 2017 | 81.15 | Mar 24, 2017 | 81.10 | -0.06 |
| Chambal Fertilisers .. | Apr 07, 2017 | 86.30 | Apr 13, 2017 | 83.75 | -2.95 |
| Chambal Fertilisers .. | Apr 21, 2017 | 92.55 | May 19, 2017 | 117.00 | 26.42 |
| Chambal Fertilisers .. | May 26, 2017 | 123.60 | Jun 09, 2017 | 126.95 | 2.71 |
| Chambal Fertilisers .. | Jul 07, 2017 | 131.85 | Jul 14, 2017 | 124.80 | -5.35 |
| Chambal Fertilisers .. | Jul 28, 2017 | 134.35 | Aug 04, 2017 | 140.30 | 4.43 |
| Chambal Fertilisers .. | Aug 18, 2017 | 139.70 | Aug 24, 2017 | 144.00 | 3.08 |
| Chambal Fertilisers .. | Sep 01, 2017 | 144.70 | Sep 08, 2017 | 148.35 | 2.52 |
| Chambal Fertilisers .. | Sep 15, 2017 | 148.95 | Sep 22, 2017 | 145.00 | -2.65 |
| Chambal Fertilisers .. | Oct 13, 2017 | 148.30 | Oct 18, 2017 | 145.05 | -2.19 |
| Chambal Fertilisers .. | Nov 03, 2017 | 150.35 | Nov 10, 2017 | 137.25 | -8.71 |
| Chambal Fertilisers .. | Dec 08, 2017 | 143.55 | Jan 05, 2018 | 159.50 | 11.11 |
| Chambal Fertilisers .. | Feb 16, 2018 | 155.60 | Feb 23, 2018 | 157.50 | 1.22 |
| Chambal Fertilisers .. | Mar 16, 2018 | 164.60 | Mar 23, 2018 | 164.20 | -0.24 |
| Chambal Fertilisers .. | Apr 13, 2018 | 185.90 | May 04, 2018 | 193.20 | 3.93 |
| Delta Corp Ltd. | Mar 17, 2017 | 170.60 | Mar 31, 2017 | 181.10 | 6.15 |
| Delta Corp Ltd. | Jun 16, 2017 | 167.75 | Jun 23, 2017 | 151.95 | -9.42 |
| Delta Corp Ltd. | Jul 07, 2017 | 167.80 | Jul 14, 2017 | 162.40 | -3.22 |
| Delta Corp Ltd. | Jul 28, 2017 | 172.75 | Aug 04, 2017 | 165.45 | -4.23 |
| Delta Corp Ltd. | Sep 22, 2017 | 196.80 | Sep 29, 2017 | 194.15 | -1.35 |
| Delta Corp Ltd. | Oct 06, 2017 | 213.20 | Oct 18, 2017 | 230.00 | 7.88 |
| Delta Corp Ltd. | Oct 27, 2017 | 251.35 | Nov 10, 2017 | 264.15 | 5.09 |
| Delta Corp Ltd. | Nov 17, 2017 | 257.85 | Nov 24, 2017 | 251.70 | -2.39 |
| Delta Corp Ltd. | Dec 22, 2017 | 311.40 | Jan 05, 2018 | 302.55 | -2.84 |
| Delta Corp Ltd. | Jan 12, 2018 | 317.90 | Jan 25, 2018 | 373.00 | 17.33 |
| Delta Corp Ltd. | Feb 09, 2018 | 349.25 | Feb 23, 2018 | 367.75 | 5.30 |
| Electrosteel Casting.. | Mar 17, 2017 | 28.45 | Mar 24, 2017 | 31.00 | 8.96 |
| Electrosteel Casting.. | Mar 31, 2017 | 34.45 | Apr 13, 2017 | 38.50 | 11.76 |
| Electrosteel Casting.. | Jan 05, 2018 | 42.00 | Jan 12, 2018 | 40.35 | -3.93 |
| Exide Industries Ltd. | Mar 17, 2017 | 219.15 | Mar 24, 2017 | 215.65 | -1.60 |
| Exide Industries Ltd. | Mar 31, 2017 | 224.35 | Apr 13, 2017 | 227.35 | 1.34 |
| Exide Industries Ltd. | May 12, 2017 | 244.85 | May 19, 2017 | 238.15 | -2.74 |
| Exide Industries Ltd. | Apr 13, 2018 | 239.60 | Apr 27, 2018 | 249.00 | 3.92 |
| GHCL Ltd. | Mar 17, 2017 | 269.00 | Mar 24, 2017 | 264.00 | -1.86 |
| GHCL Ltd. | Dec 15, 2017 | 307.95 | Dec 22, 2017 | 310.60 | 0.86 |
| Greaves Cotton Ltd. | Mar 17, 2017 | 166.85 | Mar 24, 2017 | 159.55 | -4.38 |
| Greaves Cotton Ltd. | Mar 31, 2017 | 174.55 | Apr 07, 2017 | 166.60 | -4.55 |
| Greaves Cotton Ltd. | Jun 23, 2017 | 159.60 | Jul 07, 2017 | 160.10 | 0.31 |
| Greaves Cotton Ltd. | Jul 21, 2017 | 161.80 | Jul 28, 2017 | 161.45 | -0.22 |
| IndusInd Bank Ltd. | Mar 17, 2017 | 1382.05 | Mar 24, 2017 | 1392.30 | 0.74 |
| IndusInd Bank Ltd. | May 26, 2017 | 1481.00 | Jun 02, 2017 | 1517.60 | 2.47 |
| IndusInd Bank Ltd. | Jun 09, 2017 | 1525.00 | Jun 16, 2017 | 1500.00 | -1.64 |
| IndusInd Bank Ltd. | Jul 07, 2017 | 1526.00 | Jul 14, 2017 | 1575.05 | 3.21 |
| IndusInd Bank Ltd. | Jul 28, 2017 | 1635.00 | Aug 11, 2017 | 1626.30 | -0.53 |
| IndusInd Bank Ltd. | Sep 01, 2017 | 1689.05 | Sep 08, 2017 | 1700.00 | 0.65 |
| IndusInd Bank Ltd. | Sep 15, 2017 | 1701.00 | Sep 22, 2017 | 1704.05 | 0.18 |
| IndusInd Bank Ltd. | Oct 13, 2017 | 1746.50 | Oct 18, 2017 | 1709.85 | -2.10 |
| IndusInd Bank Ltd. | Dec 08, 2017 | 1673.00 | Dec 15, 2017 | 1674.10 | 0.07 |
| IndusInd Bank Ltd. | Jan 12, 2018 | 1701.50 | Jan 19, 2018 | 1680.55 | -1.23 |
| IndusInd Bank Ltd. | Mar 09, 2018 | 1699.00 | Mar 16, 2018 | 1729.95 | 1.82 |
| IndusInd Bank Ltd. | Mar 23, 2018 | 1749.40 | Mar 28, 2018 | 1800.00 | 2.89 |
| IndusInd Bank Ltd. | Apr 06, 2018 | 1828.95 | Apr 13, 2018 | 1865.55 | 2.00 |
| JBF Industries Ltd. | Mar 17, 2017 | 261.75 | Mar 24, 2017 | 255.50 | -2.39 |
| JBF Industries Ltd. | Mar 31, 2017 | 278.25 | Apr 13, 2017 | 290.00 | 4.22 |
| JBF Industries Ltd. | Apr 28, 2017 | 290.50 | May 05, 2017 | 277.95 | -4.32 |
| Kalpataru Projects I.. | Mar 17, 2017 | 293.10 | Mar 24, 2017 | 286.85 | -2.13 |
| Kalpataru Projects I.. | Mar 31, 2017 | 322.70 | Apr 13, 2017 | 340.15 | 5.41 |
| Kalpataru Projects I.. | Apr 21, 2017 | 349.05 | Apr 28, 2017 | 352.20 | 0.90 |
| Kalpataru Projects I.. | Sep 01, 2017 | 362.05 | Sep 08, 2017 | 349.65 | -3.42 |
| Kalpataru Projects I.. | Sep 22, 2017 | 372.10 | Sep 29, 2017 | 368.10 | -1.07 |
| Kalpataru Projects I.. | Nov 03, 2017 | 389.10 | Nov 10, 2017 | 384.60 | -1.16 |
| Kalpataru Projects I.. | Nov 17, 2017 | 403.00 | Dec 08, 2017 | 437.55 | 8.57 |
| Kalpataru Projects I.. | Dec 22, 2017 | 475.10 | Jan 05, 2018 | 490.00 | 3.14 |
| Kalpataru Projects I.. | Jan 12, 2018 | 515.90 | Jan 19, 2018 | 469.70 | -8.96 |
| Kalpataru Projects I.. | Mar 28, 2018 | 495.00 | Apr 13, 2018 | 468.00 | -5.45 |
| Kalpataru Projects I.. | Apr 20, 2018 | 488.00 | Apr 27, 2018 | 470.00 | -3.69 |
| Larsen & Toubro Ltd. | Mar 17, 2017 | 1035.04 | Mar 24, 2017 | 1034.14 | -0.09 |
| Larsen & Toubro Ltd. | Mar 31, 2017 | 1049.94 | Apr 07, 2017 | 1123.67 | 7.02 |
| Larsen & Toubro Ltd. | Apr 28, 2017 | 1166.54 | May 05, 2017 | 1149.61 | -1.45 |
| Larsen & Toubro Ltd. | May 19, 2017 | 1149.71 | May 26, 2017 | 1191.74 | 3.66 |
| Larsen & Toubro Ltd. | Jun 02, 2017 | 1189.34 | Jun 09, 2017 | 1185.47 | -0.33 |
| Larsen & Toubro Ltd. | Jun 16, 2017 | 1151.14 | Jun 23, 2017 | 1148.47 | -0.23 |
| Larsen & Toubro Ltd. | Jul 14, 2017 | 1171.20 | Jul 21, 2017 | 1179.25 | 0.69 |
| Larsen & Toubro Ltd. | Jul 28, 2017 | 1161.40 | Aug 04, 2017 | 1175.85 | 1.24 |
| Larsen & Toubro Ltd. | Sep 15, 2017 | 1212.40 | Sep 29, 2017 | 1142.05 | -5.80 |
| Larsen & Toubro Ltd. | Dec 22, 2017 | 1266.15 | Dec 29, 2017 | 1258.25 | -0.62 |
| Larsen & Toubro Ltd. | Feb 02, 2018 | 1415.00 | Feb 09, 2018 | 1330.00 | -6.01 |
| Larsen & Toubro Ltd. | Apr 06, 2018 | 1317.75 | Apr 13, 2018 | 1363.50 | 3.47 |
| Larsen & Toubro Ltd. | Apr 20, 2018 | 1368.70 | May 04, 2018 | 1365.95 | -0.20 |
| Larsen & Toubro Ltd. | Jun 01, 2018 | 1369.90 | Jun 08, 2018 | 1341.25 | -2.09 |
| Power Finance Corpor.. | Mar 17, 2017 | 113.12 | Apr 13, 2017 | 130.16 | 15.06 |
| PI Industries Ltd. | Mar 17, 2017 | 907.25 | Mar 24, 2017 | 853.45 | -5.93 |
| PI Industries Ltd. | Apr 28, 2017 | 870.10 | May 05, 2017 | 847.70 | -2.57 |
| Rajesh Exports Ltd. | Mar 17, 2017 | 560.35 | Apr 13, 2017 | 587.15 | 4.78 |
| Rajesh Exports Ltd. | Jun 16, 2017 | 688.15 | Jun 30, 2017 | 689.45 | 0.19 |
| Rajesh Exports Ltd. | Jul 21, 2017 | 679.40 | Jul 28, 2017 | 699.85 | 3.01 |
| Rajesh Exports Ltd. | Sep 01, 2017 | 741.95 | Sep 08, 2017 | 749.55 | 1.02 |
| Rajesh Exports Ltd. | Sep 29, 2017 | 819.40 | Oct 18, 2017 | 816.30 | -0.38 |
| Rajesh Exports Ltd. | Dec 08, 2017 | 813.10 | Dec 15, 2017 | 808.80 | -0.53 |
| Rajesh Exports Ltd. | Dec 22, 2017 | 810.65 | Dec 29, 2017 | 804.00 | -0.82 |
| Rajesh Exports Ltd. | Jan 05, 2018 | 815.50 | Jan 12, 2018 | 811.20 | -0.53 |
| Union Bank of India | Mar 17, 2017 | 153.40 | Mar 24, 2017 | 154.05 | 0.42 |
| Union Bank of India | Apr 28, 2017 | 171.50 | May 12, 2017 | 174.80 | 1.92 |
| VIP Industries Ltd. | Mar 17, 2017 | 176.10 | Mar 24, 2017 | 173.90 | -1.25 |
| VIP Industries Ltd. | Mar 31, 2017 | 197.90 | Apr 13, 2017 | 189.45 | -4.27 |
| VIP Industries Ltd. | Jun 09, 2017 | 195.25 | Jun 16, 2017 | 194.60 | -0.33 |
| VIP Industries Ltd. | Aug 11, 2017 | 188.55 | Aug 24, 2017 | 211.60 | 12.22 |
| VIP Industries Ltd. | Sep 01, 2017 | 236.65 | Sep 08, 2017 | 226.60 | -4.25 |
| VIP Industries Ltd. | Sep 22, 2017 | 244.20 | Sep 29, 2017 | 249.95 | 2.35 |
| VIP Industries Ltd. | Oct 06, 2017 | 261.85 | Oct 18, 2017 | 264.95 | 1.18 |
| VIP Industries Ltd. | Oct 27, 2017 | 278.85 | Nov 03, 2017 | 280.05 | 0.43 |
| VIP Industries Ltd. | Nov 10, 2017 | 305.95 | Dec 08, 2017 | 354.55 | 15.88 |
| VIP Industries Ltd. | Dec 15, 2017 | 346.30 | Dec 22, 2017 | 353.80 | 2.17 |
| VIP Industries Ltd. | Dec 29, 2017 | 351.35 | Jan 05, 2018 | 352.00 | 0.19 |
| VIP Industries Ltd. | Jan 12, 2018 | 365.80 | Jan 19, 2018 | 364.80 | -0.27 |
| VIP Industries Ltd. | Apr 06, 2018 | 359.65 | Apr 13, 2018 | 385.00 | 7.05 |
| VIP Industries Ltd. | Apr 20, 2018 | 412.05 | May 04, 2018 | 394.40 | -4.28 |
| Subscription required | Jun 01, 2018 | Active(on Jun 08, 2018) | 4.33 | ||
| Andhra Sugars Ltd. | Mar 17, 2017 | 59.19 | Apr 13, 2017 | 64.10 | 8.30 |
| Andhra Sugars Ltd. | Oct 27, 2017 | 118.20 | Nov 03, 2017 | 115.00 | -2.71 |
| Andhra Sugars Ltd. | Nov 17, 2017 | 114.28 | Dec 01, 2017 | 112.60 | -1.47 |
| Andhra Sugars Ltd. | Jan 12, 2018 | 118.83 | Jan 25, 2018 | 134.40 | 13.10 |
| Bhansali Engineering.. | Mar 17, 2017 | 17.30 | Apr 13, 2017 | 25.27 | 46.07 |
| Bhansali Engineering.. | Jun 02, 2017 | 26.67 | Jul 07, 2017 | 46.10 | 72.85 |
| Bhansali Engineering.. | Jul 21, 2017 | 53.07 | Jul 28, 2017 | 49.37 | -6.97 |
| Bhansali Engineering.. | Aug 04, 2017 | 49.60 | Aug 18, 2017 | 55.67 | 12.24 |
| Bhansali Engineering.. | Sep 08, 2017 | 54.60 | Sep 22, 2017 | 57.10 | 4.58 |
| Bhansali Engineering.. | Oct 06, 2017 | 70.13 | Oct 18, 2017 | 75.60 | 7.80 |
| Bhansali Engineering.. | Oct 27, 2017 | 80.40 | Nov 10, 2017 | 86.97 | 8.17 |
| Bhansali Engineering.. | Nov 17, 2017 | 92.37 | Dec 01, 2017 | 121.93 | 32.00 |
| Bhansali Engineering.. | Dec 15, 2017 | 111.97 | Jan 05, 2018 | 135.67 | 21.17 |
| Bhansali Engineering.. | Feb 16, 2018 | 114.97 | Feb 23, 2018 | 112.40 | -2.24 |
| Bhansali Engineering.. | Mar 16, 2018 | 113.47 | Mar 23, 2018 | 108.07 | -4.76 |
| Bhansali Engineering.. | Apr 06, 2018 | 132.00 | Apr 13, 2018 | 138.67 | 5.05 |
| Bhansali Engineering.. | Apr 20, 2018 | 141.47 | Apr 27, 2018 | 132.23 | -6.53 |
| Celebrity Fashions L.. | Mar 17, 2017 | 15.20 | Mar 24, 2017 | 14.15 | -6.91 |
| Celebrity Fashions L.. | Mar 31, 2017 | 15.75 | Apr 13, 2017 | 16.60 | 5.40 |
| Goa Carbon Ltd. | Mar 17, 2017 | 110.50 | Mar 24, 2017 | 112.20 | 1.54 |
| Goa Carbon Ltd. | Apr 28, 2017 | 153.25 | May 05, 2017 | 141.50 | -7.67 |
| Goa Carbon Ltd. | Jun 02, 2017 | 153.25 | Jun 30, 2017 | 256.60 | 67.44 |
| Goa Carbon Ltd. | Jul 07, 2017 | 296.25 | Jul 21, 2017 | 276.20 | -6.77 |
| Goa Carbon Ltd. | Aug 04, 2017 | 288.00 | Aug 11, 2017 | 264.00 | -8.33 |
| Goa Carbon Ltd. | Sep 08, 2017 | 375.10 | Oct 18, 2017 | 770.85 | 105.51 |
| Goa Carbon Ltd. | Nov 10, 2017 | 937.15 | Nov 24, 2017 | 874.00 | -6.74 |
| Goa Carbon Ltd. | Dec 29, 2017 | 875.00 | Jan 19, 2018 | 1034.95 | 18.28 |
| Goa Carbon Ltd. | Feb 16, 2018 | 932.05 | Feb 23, 2018 | 970.80 | 4.16 |
| Goa Carbon Ltd. | Mar 28, 2018 | 968.00 | Apr 13, 2018 | 913.00 | -5.68 |
| Indiabulls Ltd. | Mar 17, 2017 | 31.90 | Apr 13, 2017 | 41.75 | 30.88 |
| Indiabulls Ltd. | Sep 15, 2017 | 52.80 | Sep 29, 2017 | 53.55 | 1.42 |
| Indiabulls Ltd. | Oct 06, 2017 | 64.50 | Oct 18, 2017 | 64.35 | -0.23 |
| Indiabulls Ltd. | Oct 27, 2017 | 86.10 | Nov 03, 2017 | 109.75 | 27.47 |
| Indiabulls Ltd. | Nov 17, 2017 | 178.35 | Dec 08, 2017 | 247.00 | 38.49 |
| Indiabulls Ltd. | Dec 29, 2017 | 226.60 | Jan 05, 2018 | 216.00 | -4.68 |
| Indiabulls Ltd. | Feb 16, 2018 | 253.85 | Feb 23, 2018 | 238.20 | -6.17 |
| Indiabulls Ltd. | Apr 06, 2018 | 234.50 | Apr 13, 2018 | 246.75 | 5.22 |
| Indiabulls Ltd. | Apr 20, 2018 | 320.60 | May 18, 2018 | 508.00 | 58.45 |
| Indiabulls Ltd. | Jun 01, 2018 | 570.95 | Jun 08, 2018 | 542.00 | -5.07 |
| Jamna Auto Industrie.. | Mar 17, 2017 | 42.45 | Mar 24, 2017 | 42.55 | 0.24 |
| Jamna Auto Industrie.. | Mar 31, 2017 | 42.53 | Apr 13, 2017 | 44.62 | 4.91 |
| Jamna Auto Industrie.. | Apr 28, 2017 | 48.18 | May 05, 2017 | 47.31 | -1.81 |
| Jamna Auto Industrie.. | May 12, 2017 | 46.64 | May 26, 2017 | 47.91 | 2.72 |
| Jamna Auto Industrie.. | Jun 02, 2017 | 51.51 | Jun 09, 2017 | 52.72 | 2.35 |
| Jamna Auto Industrie.. | Jun 16, 2017 | 54.61 | Jun 23, 2017 | 51.33 | -6.01 |
| Jamna Auto Industrie.. | Jul 07, 2017 | 53.07 | Jul 21, 2017 | 52.26 | -1.53 |
| Jamna Auto Industrie.. | Jul 28, 2017 | 51.11 | Aug 11, 2017 | 51.68 | 1.12 |
| Jamna Auto Industrie.. | Sep 08, 2017 | 50.46 | Sep 22, 2017 | 51.62 | 2.30 |
| Jamna Auto Industrie.. | Oct 06, 2017 | 62.15 | Oct 13, 2017 | 58.55 | -5.79 |
| Jamna Auto Industrie.. | Oct 27, 2017 | 65.60 | Nov 10, 2017 | 60.00 | -8.54 |
| Jamna Auto Industrie.. | Dec 08, 2017 | 66.80 | Dec 15, 2017 | 69.65 | 4.27 |
| Jamna Auto Industrie.. | Dec 22, 2017 | 77.15 | Jan 05, 2018 | 82.90 | 7.45 |
| Jamna Auto Industrie.. | Jan 12, 2018 | 87.25 | Jan 19, 2018 | 75.95 | -12.95 |
| Jamna Auto Industrie.. | Feb 09, 2018 | 79.45 | Feb 23, 2018 | 79.90 | 0.57 |
| Jamna Auto Industrie.. | Mar 16, 2018 | 80.00 | Mar 23, 2018 | 78.00 | -2.50 |
| Jamna Auto Industrie.. | Apr 06, 2018 | 84.70 | Apr 13, 2018 | 86.25 | 1.83 |
| Jamna Auto Industrie.. | Apr 20, 2018 | 95.80 | May 11, 2018 | 94.25 | -1.62 |
| Lakshmi Energy & Foo.. | Mar 17, 2017 | 72.40 | Mar 24, 2017 | 70.15 | -3.11 |
| Lotus Eye Hospital a.. | Mar 17, 2017 | 34.25 | Mar 24, 2017 | 33.00 | -3.65 |
| Lotus Eye Hospital a.. | Mar 31, 2017 | 36.60 | Apr 13, 2017 | 35.25 | -3.69 |
| Lotus Eye Hospital a.. | Apr 28, 2017 | 35.25 | May 05, 2017 | 34.85 | -1.13 |
| CIE Automotive India.. | Mar 17, 2017 | 212.00 | Mar 24, 2017 | 199.90 | -5.71 |
| CIE Automotive India.. | Apr 07, 2017 | 218.00 | Apr 13, 2017 | 224.05 | 2.78 |
| CIE Automotive India.. | Apr 21, 2017 | 222.75 | May 05, 2017 | 244.00 | 9.54 |
| CIE Automotive India.. | Jul 14, 2017 | 239.10 | Jul 28, 2017 | 252.80 | 5.73 |
| CIE Automotive India.. | Dec 29, 2017 | 257.50 | Jan 12, 2018 | 253.80 | -1.44 |
| Munjal Auto Industri.. | Mar 17, 2017 | 49.48 | Mar 24, 2017 | 48.32 | -2.34 |
| Munjal Auto Industri.. | Apr 07, 2017 | 49.20 | Apr 13, 2017 | 49.32 | 0.24 |
| Munjal Auto Industri.. | Apr 21, 2017 | 52.20 | Apr 28, 2017 | 49.78 | -4.64 |
| Munjal Auto Industri.. | May 12, 2017 | 49.55 | Jun 02, 2017 | 58.02 | 17.09 |
| Munjal Auto Industri.. | Jun 09, 2017 | 59.40 | Jun 16, 2017 | 66.95 | 12.71 |
| Munjal Auto Industri.. | Jun 30, 2017 | 69.95 | Jul 14, 2017 | 72.70 | 3.93 |
| Munjal Auto Industri.. | Sep 08, 2017 | 71.70 | Sep 22, 2017 | 69.85 | -2.58 |
| Munjal Auto Industri.. | Oct 06, 2017 | 71.85 | Oct 18, 2017 | 87.45 | 21.71 |
| Munjal Auto Industri.. | Oct 27, 2017 | 89.00 | Nov 03, 2017 | 88.40 | -0.67 |
| Munjal Auto Industri.. | Dec 22, 2017 | 85.80 | Dec 29, 2017 | 86.30 | 0.58 |
| Munjal Auto Industri.. | Jan 12, 2018 | 91.00 | Jan 19, 2018 | 88.00 | -3.30 |
| PG Electroplast Ltd. | Mar 17, 2017 | 19.60 | Mar 24, 2017 | 18.80 | -4.08 |
| PG Electroplast Ltd. | Apr 21, 2017 | 19.12 | Apr 28, 2017 | 18.63 | -2.56 |
| PG Electroplast Ltd. | Jun 02, 2017 | 20.41 | Jun 09, 2017 | 19.86 | -2.69 |
| PG Electroplast Ltd. | Jun 16, 2017 | 24.90 | Jul 14, 2017 | 26.20 | 5.22 |
| PG Electroplast Ltd. | Jul 21, 2017 | 31.98 | Jul 28, 2017 | 32.32 | 1.06 |
| PG Electroplast Ltd. | Aug 18, 2017 | 33.60 | Aug 24, 2017 | 32.00 | -4.76 |
| PG Electroplast Ltd. | Sep 15, 2017 | 35.70 | Oct 13, 2017 | 39.90 | 11.76 |
| PG Electroplast Ltd. | Nov 03, 2017 | 41.71 | Nov 10, 2017 | 38.80 | -6.98 |
| Sudarshan Chemical I.. | Mar 17, 2017 | 369.55 | Mar 24, 2017 | 346.65 | -6.20 |
| Sudarshan Chemical I.. | Jun 16, 2017 | 381.30 | Jun 23, 2017 | 368.30 | -3.41 |
| Sudarshan Chemical I.. | Jul 07, 2017 | 386.40 | Jul 14, 2017 | 379.80 | -1.71 |
| Sudarshan Chemical I.. | Jul 21, 2017 | 387.00 | Aug 04, 2017 | 416.65 | 7.66 |
| Sudarshan Chemical I.. | Jan 12, 2018 | 437.00 | Jan 19, 2018 | 446.25 | 2.12 |
| Sudarshan Chemical I.. | Apr 20, 2018 | 576.00 | May 04, 2018 | 576.00 | 0.00 |
| MEP Infrastructure D.. | Mar 17, 2017 | 48.75 | Mar 31, 2017 | 52.50 | 7.69 |
| MEP Infrastructure D.. | Apr 07, 2017 | 62.75 | Apr 13, 2017 | 66.50 | 5.98 |
| MEP Infrastructure D.. | Apr 28, 2017 | 66.55 | May 05, 2017 | 67.10 | 0.83 |
| MEP Infrastructure D.. | May 12, 2017 | 72.50 | May 19, 2017 | 67.90 | -6.34 |
| MEP Infrastructure D.. | May 26, 2017 | 68.25 | Jun 16, 2017 | 91.45 | 33.99 |
| MEP Infrastructure D.. | Jun 23, 2017 | 100.25 | Jul 07, 2017 | 136.50 | 36.16 |
| MEP Infrastructure D.. | Jul 14, 2017 | 130.70 | Jul 21, 2017 | 126.30 | -3.37 |
| MEP Infrastructure D.. | Nov 10, 2017 | 110.30 | Nov 17, 2017 | 101.65 | -7.84 |
| Govind Rubber Ltd. | Mar 17, 2017 | 37.10 | Mar 24, 2017 | 36.70 | -1.08 |
| Govind Rubber Ltd. | Apr 07, 2017 | 37.20 | Apr 13, 2017 | 34.80 | -6.45 |
| Balmer Lawrie & Comp.. | Mar 24, 2017 | 157.07 | Apr 07, 2017 | 162.40 | 3.39 |
| Balmer Lawrie & Comp.. | Jul 28, 2017 | 166.33 | Aug 04, 2017 | 164.37 | -1.18 |
| Balmer Lawrie & Comp.. | Sep 01, 2017 | 163.93 | Sep 08, 2017 | 155.23 | -5.31 |
| Balmer Lawrie & Comp.. | Nov 17, 2017 | 175.20 | Dec 01, 2017 | 179.63 | 2.53 |
| Balmer Lawrie & Comp.. | Dec 22, 2017 | 180.57 | Dec 29, 2017 | 182.57 | 1.11 |
| Century Enka Ltd. | Mar 24, 2017 | 415.50 | Apr 13, 2017 | 434.60 | 4.60 |
| DCM Shriram Ltd. | Mar 24, 2017 | 298.50 | Apr 13, 2017 | 327.15 | 9.60 |
| DCM Shriram Ltd. | Apr 21, 2017 | 334.90 | Apr 28, 2017 | 354.70 | 5.91 |
| DCM Shriram Ltd. | May 05, 2017 | 366.65 | May 19, 2017 | 381.60 | 4.08 |
| DCM Shriram Ltd. | May 26, 2017 | 364.60 | Jun 02, 2017 | 367.20 | 0.71 |
| DCM Shriram Ltd. | Jun 09, 2017 | 367.50 | Jun 16, 2017 | 362.15 | -1.46 |
| DCM Shriram Ltd. | Aug 04, 2017 | 395.80 | Aug 11, 2017 | 368.80 | -6.82 |
| DCM Shriram Ltd. | Aug 18, 2017 | 388.75 | Aug 24, 2017 | 392.60 | 0.99 |
| DCM Shriram Ltd. | Sep 08, 2017 | 431.55 | Sep 22, 2017 | 447.00 | 3.58 |
| DCM Shriram Ltd. | Oct 06, 2017 | 478.85 | Oct 13, 2017 | 511.70 | 6.86 |
| DCM Shriram Ltd. | Dec 15, 2017 | 612.55 | Dec 29, 2017 | 557.30 | -9.02 |
| Eros International M.. | Mar 24, 2017 | 267.50 | Apr 07, 2017 | 248.90 | -6.95 |
| Eros International M.. | Jun 16, 2017 | 243.55 | Jun 23, 2017 | 224.70 | -7.74 |
| Eros International M.. | Jul 28, 2017 | 232.75 | Aug 04, 2017 | 209.75 | -9.88 |
| Grasim Industries Ltd. | Mar 24, 2017 | 1054.11 | Mar 31, 2017 | 1044.85 | -0.88 |
| Grasim Industries Ltd. | Apr 21, 2017 | 1125.28 | May 12, 2017 | 1144.65 | 1.72 |
| Grasim Industries Ltd. | Jun 02, 2017 | 1156.25 | Jun 09, 2017 | 1109.29 | -4.06 |
| Grasim Industries Ltd. | Jun 23, 2017 | 1167.01 | Jun 30, 2017 | 1237.18 | 6.01 |
| Grasim Industries Ltd. | Jul 07, 2017 | 1245.90 | Jul 21, 2017 | 1056.90 | -15.17 |
| Grasim Industries Ltd. | Sep 01, 2017 | 1166.11 | Sep 08, 2017 | 1204.91 | 3.33 |
| Grasim Industries Ltd. | Oct 27, 2017 | 1182.00 | Nov 03, 2017 | 1282.80 | 8.53 |
| ITC Ltd. | Mar 24, 2017 | 281.00 | Apr 07, 2017 | 272.65 | -2.97 |
| ITC Ltd. | May 19, 2017 | 286.20 | May 26, 2017 | 309.10 | 8.00 |
| ITC Ltd. | Jun 02, 2017 | 319.20 | Jun 09, 2017 | 306.00 | -4.14 |
| ITC Ltd. | Jun 30, 2017 | 323.65 | Jul 21, 2017 | 288.90 | -10.74 |
| Puravankara Ltd. | Mar 24, 2017 | 65.60 | Apr 13, 2017 | 67.00 | 2.13 |
| Puravankara Ltd. | Jun 09, 2017 | 66.90 | Jun 16, 2017 | 68.50 | 2.39 |
| Puravankara Ltd. | Jul 07, 2017 | 69.70 | Jul 14, 2017 | 73.50 | 5.45 |
| Puravankara Ltd. | Jul 21, 2017 | 76.55 | Jul 28, 2017 | 75.60 | -1.24 |
| Puravankara Ltd. | Sep 08, 2017 | 79.80 | Sep 22, 2017 | 75.20 | -5.76 |
| Puravankara Ltd. | Oct 13, 2017 | 80.40 | Oct 18, 2017 | 79.95 | -0.56 |
| Puravankara Ltd. | Oct 27, 2017 | 97.75 | Nov 03, 2017 | 97.70 | -0.05 |
| Puravankara Ltd. | Nov 17, 2017 | 108.40 | Dec 01, 2017 | 136.50 | 25.92 |
| Puravankara Ltd. | Dec 15, 2017 | 156.25 | Dec 22, 2017 | 176.20 | 12.77 |
| Puravankara Ltd. | Jan 05, 2018 | 162.90 | Jan 19, 2018 | 147.80 | -9.27 |
| Puravankara Ltd. | Apr 06, 2018 | 151.00 | Apr 13, 2018 | 147.10 | -2.58 |
| Puravankara Ltd. | Apr 20, 2018 | 161.50 | Apr 27, 2018 | 160.40 | -0.68 |
| Ashiana Housing Ltd. | Mar 24, 2017 | 215.70 | Apr 13, 2017 | 222.45 | 3.13 |
| Future Enterprises L.. | Mar 24, 2017 | 28.20 | Apr 13, 2017 | 29.45 | 4.43 |
| Future Enterprises L.. | Apr 21, 2017 | 31.55 | Apr 28, 2017 | 30.90 | -2.06 |
| Future Enterprises L.. | May 05, 2017 | 32.55 | May 12, 2017 | 31.00 | -4.76 |
| Future Enterprises L.. | Jun 09, 2017 | 36.35 | Jun 23, 2017 | 32.50 | -10.59 |
| Future Enterprises L.. | Jun 30, 2017 | 31.95 | Jul 14, 2017 | 34.50 | 7.98 |
| Future Enterprises L.. | Jul 28, 2017 | 38.35 | Aug 04, 2017 | 37.90 | -1.17 |
| Future Enterprises L.. | Sep 08, 2017 | 56.55 | Sep 15, 2017 | 53.90 | -4.69 |
| Future Enterprises L.. | Sep 29, 2017 | 51.10 | Oct 06, 2017 | 52.60 | 2.94 |
| Future Enterprises L.. | Nov 24, 2017 | 53.55 | Dec 01, 2017 | 51.80 | -3.27 |
| Gufic BioSciences Ltd. | Mar 24, 2017 | 67.40 | Apr 13, 2017 | 69.40 | 2.97 |
| Gufic BioSciences Ltd. | May 19, 2017 | 70.60 | May 26, 2017 | 67.30 | -4.67 |
| Gufic BioSciences Ltd. | Jun 02, 2017 | 69.00 | Jun 16, 2017 | 70.50 | 2.17 |
| Gufic BioSciences Ltd. | Jun 23, 2017 | 71.35 | Jun 30, 2017 | 69.95 | -1.96 |
| Gufic BioSciences Ltd. | Jul 14, 2017 | 74.35 | Jul 28, 2017 | 73.75 | -0.81 |
| Gufic BioSciences Ltd. | Sep 22, 2017 | 74.40 | Oct 13, 2017 | 86.55 | 16.33 |
| Gufic BioSciences Ltd. | Oct 27, 2017 | 91.15 | Nov 03, 2017 | 91.25 | 0.11 |
| Gufic BioSciences Ltd. | Nov 24, 2017 | 92.10 | Dec 01, 2017 | 95.55 | 3.75 |
| Gufic BioSciences Ltd. | Dec 15, 2017 | 103.70 | Jan 12, 2018 | 128.00 | 23.43 |
| Gufic BioSciences Ltd. | Feb 16, 2018 | 123.60 | Feb 23, 2018 | 121.00 | -2.10 |
| Gufic BioSciences Ltd. | Apr 13, 2018 | 122.15 | Apr 20, 2018 | 123.70 | 1.27 |
| Gufic BioSciences Ltd. | Apr 27, 2018 | 141.05 | May 04, 2018 | 136.00 | -3.58 |
| Gufic BioSciences Ltd. | May 11, 2018 | 151.20 | May 18, 2018 | 142.15 | -5.99 |
| Lypsa Gems & Jewelle.. | Mar 24, 2017 | 50.04 | Apr 13, 2017 | 47.68 | -4.72 |
| Lypsa Gems & Jewelle.. | May 19, 2017 | 46.22 | May 26, 2017 | 46.64 | 0.91 |
| NCL Industries Ltd. | Mar 24, 2017 | 187.50 | Apr 13, 2017 | 207.90 | 10.88 |
| NCL Industries Ltd. | May 19, 2017 | 215.00 | May 26, 2017 | 213.45 | -0.72 |
| NCL Industries Ltd. | Sep 08, 2017 | 233.00 | Sep 22, 2017 | 225.05 | -3.41 |
| NCL Industries Ltd. | Nov 03, 2017 | 255.50 | Nov 17, 2017 | 249.90 | -2.19 |
| NCL Industries Ltd. | Jan 12, 2018 | 268.05 | Jan 19, 2018 | 284.00 | 5.95 |
| Ramky Infrastructure.. | Mar 24, 2017 | 104.35 | Mar 31, 2017 | 101.00 | -3.21 |
| Ramky Infrastructure.. | Apr 07, 2017 | 112.00 | Apr 13, 2017 | 109.70 | -2.05 |
| Ramky Infrastructure.. | Jul 28, 2017 | 98.60 | Aug 04, 2017 | 96.95 | -1.67 |
| Ramky Infrastructure.. | Oct 06, 2017 | 138.30 | Oct 18, 2017 | 153.00 | 10.63 |
| Ramky Infrastructure.. | Oct 27, 2017 | 174.35 | Nov 10, 2017 | 174.25 | -0.06 |
| Ramky Infrastructure.. | Nov 17, 2017 | 168.90 | Dec 01, 2017 | 218.65 | 29.46 |
| Ramky Infrastructure.. | Dec 08, 2017 | 230.00 | Dec 15, 2017 | 228.35 | -0.72 |
| Ramky Infrastructure.. | Jan 12, 2018 | 230.55 | Jan 19, 2018 | 222.85 | -3.34 |
| Ramky Infrastructure.. | Apr 20, 2018 | 200.55 | Apr 27, 2018 | 193.50 | -3.52 |
| Vadilal Industries L.. | Mar 24, 2017 | 841.90 | Apr 13, 2017 | 921.50 | 9.45 |
| Ceat Ltd. | Mar 31, 2017 | 1327.50 | Apr 07, 2017 | 1374.05 | 3.51 |
| Ceat Ltd. | Apr 21, 2017 | 1443.00 | May 12, 2017 | 1625.00 | 12.61 |
| Ceat Ltd. | May 19, 2017 | 1772.00 | May 26, 2017 | 1681.25 | -5.12 |
| Ceat Ltd. | Jun 09, 2017 | 1905.00 | Jun 16, 2017 | 1862.00 | -2.26 |
| Ceat Ltd. | Jun 30, 2017 | 1798.00 | Jul 07, 2017 | 1905.00 | 5.95 |
| Ceat Ltd. | Sep 15, 2017 | 1760.20 | Sep 29, 2017 | 1707.55 | -2.99 |
| Ceat Ltd. | Jan 05, 2018 | 1972.05 | Jan 12, 2018 | 1977.00 | 0.25 |
| Kolte-Patil Develope.. | Mar 31, 2017 | 181.00 | Apr 13, 2017 | 176.90 | -2.27 |
| Kolte-Patil Develope.. | Jun 02, 2017 | 180.25 | Jun 23, 2017 | 171.25 | -4.99 |
| Kolte-Patil Develope.. | Sep 08, 2017 | 205.00 | Sep 15, 2017 | 191.95 | -6.37 |
| Kolte-Patil Develope.. | Oct 06, 2017 | 203.85 | Oct 18, 2017 | 223.55 | 9.66 |
| Kolte-Patil Develope.. | Oct 27, 2017 | 246.45 | Nov 10, 2017 | 238.20 | -3.35 |
| Kolte-Patil Develope.. | Nov 24, 2017 | 332.00 | Dec 15, 2017 | 350.00 | 5.42 |
| Kolte-Patil Develope.. | Dec 22, 2017 | 353.05 | Dec 29, 2017 | 365.10 | 3.41 |
| Kolte-Patil Develope.. | Jan 12, 2018 | 380.05 | Jan 25, 2018 | 371.00 | -2.38 |
| Kolte-Patil Develope.. | Feb 16, 2018 | 342.20 | Feb 23, 2018 | 338.95 | -0.95 |
| Kolte-Patil Develope.. | Apr 20, 2018 | 338.00 | Apr 27, 2018 | 328.00 | -2.96 |
| PTC India Ltd. | Mar 31, 2017 | 92.65 | Apr 07, 2017 | 95.15 | 2.70 |
| PTC India Ltd. | May 05, 2017 | 99.25 | May 12, 2017 | 101.00 | 1.76 |
| PTC India Ltd. | Jul 07, 2017 | 100.40 | Jul 21, 2017 | 117.90 | 17.43 |
| PTC India Ltd. | Sep 01, 2017 | 118.65 | Sep 08, 2017 | 116.50 | -1.81 |
| PTC India Ltd. | Sep 15, 2017 | 122.25 | Sep 22, 2017 | 121.40 | -0.70 |
| PTC India Ltd. | Nov 03, 2017 | 125.20 | Nov 10, 2017 | 119.45 | -4.59 |
| Sadbhav Engineering .. | Mar 31, 2017 | 305.20 | Apr 07, 2017 | 316.50 | 3.70 |
| Sadbhav Engineering .. | Dec 22, 2017 | 413.95 | Jan 05, 2018 | 415.20 | 0.30 |
| Sadbhav Engineering .. | Apr 06, 2018 | 399.55 | Apr 27, 2018 | 385.00 | -3.64 |
| Techno Electric & En.. | Mar 31, 2017 | 400.55 | Apr 07, 2017 | 394.60 | -1.49 |
| Va Tech Wabag Ltd. | Mar 31, 2017 | 681.35 | Apr 13, 2017 | 659.10 | -3.27 |
| Va Tech Wabag Ltd. | Jun 09, 2017 | 681.70 | Jun 16, 2017 | 711.15 | 4.32 |
| Va Tech Wabag Ltd. | Jun 23, 2017 | 702.15 | Jun 30, 2017 | 688.70 | -1.92 |
| Welspun Living Ltd. | Mar 31, 2017 | 87.75 | Apr 07, 2017 | 84.45 | -3.76 |
| Welspun Living Ltd. | Apr 21, 2017 | 94.35 | May 05, 2017 | 95.30 | 1.01 |
| Welspun Living Ltd. | Jul 14, 2017 | 90.20 | Jul 21, 2017 | 90.15 | -0.06 |
| Geojit Financial Ser.. | Mar 31, 2017 | 59.15 | Apr 13, 2017 | 59.60 | 0.76 |
| Geojit Financial Ser.. | Apr 28, 2017 | 63.15 | May 05, 2017 | 64.10 | 1.50 |
| Geojit Financial Ser.. | May 12, 2017 | 71.25 | May 26, 2017 | 78.45 | 10.11 |
| Geojit Financial Ser.. | Jun 02, 2017 | 80.00 | Jun 23, 2017 | 99.55 | 24.44 |
| Geojit Financial Ser.. | Jun 30, 2017 | 97.80 | Jul 14, 2017 | 104.60 | 6.95 |
| Geojit Financial Ser.. | Jul 28, 2017 | 108.50 | Aug 04, 2017 | 109.90 | 1.29 |
| Geojit Financial Ser.. | Sep 01, 2017 | 117.40 | Sep 29, 2017 | 123.20 | 4.94 |
| Geojit Financial Ser.. | Oct 06, 2017 | 142.70 | Oct 18, 2017 | 134.75 | -5.57 |
| Geojit Financial Ser.. | Oct 27, 2017 | 129.95 | Nov 03, 2017 | 124.85 | -3.92 |
| Geojit Financial Ser.. | Dec 29, 2017 | 121.65 | Jan 05, 2018 | 118.00 | -3.00 |
| BGR Energy Systems L.. | Mar 31, 2017 | 138.40 | Apr 13, 2017 | 168.90 | 22.04 |
| BGR Energy Systems L.. | Apr 21, 2017 | 168.45 | Apr 28, 2017 | 163.65 | -2.85 |
| BGR Energy Systems L.. | May 12, 2017 | 174.50 | May 19, 2017 | 165.80 | -4.99 |
| Deepak Nitrite Ltd. | Mar 31, 2017 | 131.25 | Apr 07, 2017 | 135.45 | 3.20 |
| Deepak Nitrite Ltd. | Apr 21, 2017 | 140.70 | Apr 28, 2017 | 136.85 | -2.74 |
| Deepak Nitrite Ltd. | Jun 09, 2017 | 153.15 | Jun 16, 2017 | 161.45 | 5.42 |
| Deepak Nitrite Ltd. | Jun 23, 2017 | 162.85 | Jun 30, 2017 | 161.40 | -0.89 |
| Deepak Nitrite Ltd. | Jul 07, 2017 | 172.10 | Jul 14, 2017 | 170.15 | -1.13 |
| Deepak Nitrite Ltd. | Sep 01, 2017 | 179.15 | Sep 08, 2017 | 175.45 | -2.07 |
| Deepak Nitrite Ltd. | Sep 29, 2017 | 194.05 | Oct 18, 2017 | 210.85 | 8.66 |
| Deepak Nitrite Ltd. | Dec 22, 2017 | 230.05 | Jan 05, 2018 | 244.45 | 6.26 |
| Deepak Nitrite Ltd. | Jan 12, 2018 | 269.45 | Jan 25, 2018 | 290.00 | 7.63 |
| Deepak Nitrite Ltd. | Feb 09, 2018 | 271.00 | Feb 23, 2018 | 257.30 | -5.06 |
| Deepak Nitrite Ltd. | Apr 06, 2018 | 257.85 | Apr 13, 2018 | 253.00 | -1.88 |
| Deepak Nitrite Ltd. | Apr 27, 2018 | 267.20 | May 04, 2018 | 257.40 | -3.67 |
| Manappuram Finance L.. | Mar 31, 2017 | 98.15 | Apr 07, 2017 | 96.00 | -2.19 |
| Manappuram Finance L.. | Jun 23, 2017 | 94.80 | Jul 07, 2017 | 101.60 | 7.17 |
| Manappuram Finance L.. | Jul 14, 2017 | 101.10 | Jul 21, 2017 | 104.85 | 3.71 |
| Manappuram Finance L.. | Jul 28, 2017 | 105.15 | Aug 04, 2017 | 102.80 | -2.23 |
| Manappuram Finance L.. | Sep 15, 2017 | 107.85 | Sep 22, 2017 | 99.55 | -7.70 |
| Manappuram Finance L.. | Oct 13, 2017 | 104.65 | Oct 18, 2017 | 103.75 | -0.86 |
| Manappuram Finance L.. | Nov 24, 2017 | 106.70 | Dec 08, 2017 | 103.95 | -2.58 |
| Manappuram Finance L.. | Dec 22, 2017 | 116.80 | Jan 05, 2018 | 120.00 | 2.74 |
| Manappuram Finance L.. | Apr 20, 2018 | 118.85 | Apr 27, 2018 | 122.10 | 2.73 |
| Manappuram Finance L.. | May 04, 2018 | 126.60 | May 11, 2018 | 122.50 | -3.24 |
| Maral Overseas Ltd. | Mar 31, 2017 | 41.55 | Apr 13, 2017 | 47.20 | 13.60 |
| Maral Overseas Ltd. | May 12, 2017 | 49.10 | May 26, 2017 | 46.80 | -4.68 |
| Murudeshwar Ceramics.. | Mar 31, 2017 | 43.50 | Apr 13, 2017 | 45.60 | 4.83 |
| Murudeshwar Ceramics.. | Jun 16, 2017 | 44.50 | Jun 23, 2017 | 40.55 | -8.88 |
| Murudeshwar Ceramics.. | Jul 07, 2017 | 44.50 | Jul 14, 2017 | 42.70 | -4.04 |
| Murudeshwar Ceramics.. | Aug 18, 2017 | 46.20 | Aug 24, 2017 | 55.40 | 19.91 |
| Murudeshwar Ceramics.. | Sep 15, 2017 | 48.00 | Sep 22, 2017 | 51.45 | 7.19 |
| Murudeshwar Ceramics.. | Dec 29, 2017 | 53.70 | Jan 05, 2018 | 51.90 | -3.35 |
| Murudeshwar Ceramics.. | Jan 12, 2018 | 53.50 | Jan 19, 2018 | 46.35 | -13.36 |
| Sunil Hitech Enginee.. | Mar 31, 2017 | 11.77 | Apr 13, 2017 | 14.47 | 22.94 |
| Sunil Hitech Enginee.. | Apr 21, 2017 | 14.09 | Apr 28, 2017 | 14.04 | -0.35 |
| Sunil Hitech Enginee.. | Jul 21, 2017 | 13.40 | Jul 28, 2017 | 13.19 | -1.57 |
| Sunil Hitech Enginee.. | Nov 03, 2017 | 14.70 | Nov 10, 2017 | 14.05 | -4.42 |
| Sunil Hitech Enginee.. | Jan 05, 2018 | 14.50 | Jan 12, 2018 | 14.05 | -3.10 |
| UCAL Ltd. | Mar 31, 2017 | 217.15 | Apr 13, 2017 | 214.05 | -1.43 |
| UCAL Ltd. | Jun 16, 2017 | 221.05 | Jun 23, 2017 | 206.35 | -6.65 |
| UCAL Ltd. | Dec 22, 2017 | 315.20 | Jan 05, 2018 | 302.30 | -4.09 |
| UCAL Ltd. | Jan 12, 2018 | 328.50 | Jan 19, 2018 | 316.90 | -3.53 |
| Universal Cables Ltd. | Mar 31, 2017 | 100.40 | Apr 13, 2017 | 107.00 | 6.57 |
| Universal Cables Ltd. | Apr 21, 2017 | 103.90 | Apr 28, 2017 | 105.15 | 1.20 |
| Universal Cables Ltd. | Jul 07, 2017 | 107.65 | Jul 21, 2017 | 112.20 | 4.23 |
| Universal Cables Ltd. | Jul 28, 2017 | 121.15 | Aug 04, 2017 | 111.10 | -8.30 |
| Universal Cables Ltd. | Sep 08, 2017 | 132.00 | Sep 29, 2017 | 138.70 | 5.08 |
| Universal Cables Ltd. | Oct 13, 2017 | 159.50 | Oct 18, 2017 | 162.50 | 1.88 |
| Universal Cables Ltd. | Nov 03, 2017 | 168.15 | Nov 17, 2017 | 180.50 | 7.34 |
| Universal Cables Ltd. | Nov 24, 2017 | 189.75 | Dec 08, 2017 | 179.85 | -5.22 |
| Universal Cables Ltd. | Dec 15, 2017 | 173.20 | Dec 29, 2017 | 178.50 | 3.06 |
| V-Mart Retail Ltd. | Mar 31, 2017 | 205.03 | Apr 13, 2017 | 223.01 | 8.77 |
| V-Mart Retail Ltd. | Apr 28, 2017 | 233.75 | May 19, 2017 | 238.48 | 2.02 |
| V-Mart Retail Ltd. | May 26, 2017 | 250.50 | Jun 09, 2017 | 293.75 | 17.27 |
| Modison Ltd. | Mar 31, 2017 | 66.40 | Apr 07, 2017 | 64.00 | -3.61 |
| Modison Ltd. | Apr 28, 2017 | 71.95 | May 12, 2017 | 70.50 | -2.02 |
| Pakka Ltd. | Mar 31, 2017 | 41.00 | Apr 13, 2017 | 38.05 | -7.20 |
| Pakka Ltd. | Apr 21, 2017 | 38.15 | Apr 28, 2017 | 35.00 | -8.26 |
| Pakka Ltd. | May 12, 2017 | 38.65 | May 19, 2017 | 36.40 | -5.82 |
| Pakka Ltd. | Sep 22, 2017 | 45.45 | Sep 29, 2017 | 41.55 | -8.58 |
| Pakka Ltd. | Nov 03, 2017 | 44.05 | Nov 10, 2017 | 43.10 | -2.16 |
| Pakka Ltd. | Dec 01, 2017 | 42.95 | Jan 12, 2018 | 76.80 | 78.81 |
| Pakka Ltd. | Feb 09, 2018 | 81.25 | Feb 16, 2018 | 74.10 | -8.80 |
| Pakka Ltd. | Apr 06, 2018 | 80.20 | Apr 13, 2018 | 78.00 | -2.74 |
| Pakka Ltd. | Apr 20, 2018 | 90.80 | Apr 27, 2018 | 85.05 | -6.33 |
| Super Crop Safe Ltd. | Mar 31, 2017 | 28.59 | Apr 13, 2017 | 30.58 | 6.96 |
| Super Crop Safe Ltd. | Dec 29, 2017 | 27.42 | Jan 05, 2018 | 33.10 | 20.71 |
| Virinchi Ltd. | Mar 31, 2017 | 57.50 | Apr 13, 2017 | 59.63 | 3.70 |
| Bajaj Electricals Ltd. | Apr 07, 2017 | 343.30 | Apr 13, 2017 | 347.50 | 1.22 |
| Bajaj Electricals Ltd. | Jun 02, 2017 | 352.15 | Jun 09, 2017 | 350.00 | -0.61 |
| Bajaj Electricals Ltd. | Jul 28, 2017 | 335.70 | Aug 04, 2017 | 325.90 | -2.92 |
| Bajaj Electricals Ltd. | Sep 01, 2017 | 341.80 | Sep 29, 2017 | 353.05 | 3.29 |
| Bajaj Electricals Ltd. | Oct 13, 2017 | 392.75 | Oct 18, 2017 | 418.65 | 6.59 |
| Bajaj Electricals Ltd. | Nov 17, 2017 | 400.70 | Dec 01, 2017 | 449.10 | 12.08 |
| Bajaj Electricals Ltd. | Dec 08, 2017 | 482.20 | Dec 15, 2017 | 467.85 | -2.98 |
| Bajaj Electricals Ltd. | Jan 05, 2018 | 567.00 | Jan 19, 2018 | 531.00 | -6.35 |
| Bajaj Electricals Ltd. | Mar 09, 2018 | 566.10 | Mar 16, 2018 | 588.70 | 3.99 |
| Bajaj Electricals Ltd. | Mar 28, 2018 | 564.10 | Apr 13, 2018 | 618.00 | 9.56 |
| Great Eastern Shippi.. | Apr 07, 2017 | 420.65 | Apr 13, 2017 | 421.20 | 0.13 |
| Great Eastern Shippi.. | Apr 21, 2017 | 467.00 | Apr 28, 2017 | 439.05 | -5.99 |
| Gujarat Industries P.. | Apr 07, 2017 | 107.10 | Apr 13, 2017 | 107.45 | 0.33 |
| Gujarat Industries P.. | Jul 07, 2017 | 128.75 | Jul 21, 2017 | 132.00 | 2.52 |
| Gujarat Industries P.. | Sep 01, 2017 | 132.10 | Sep 08, 2017 | 135.40 | 2.50 |
| Gujarat Industries P.. | Sep 15, 2017 | 130.50 | Sep 29, 2017 | 129.10 | -1.07 |
| Gujarat Industries P.. | Oct 13, 2017 | 142.85 | Oct 18, 2017 | 140.80 | -1.44 |
| Godrej Properties Ltd. | Apr 07, 2017 | 437.40 | Apr 13, 2017 | 429.80 | -1.74 |
| Godrej Properties Ltd. | Apr 21, 2017 | 469.15 | Apr 28, 2017 | 464.30 | -1.03 |
| Godrej Properties Ltd. | May 05, 2017 | 525.30 | May 12, 2017 | 509.60 | -2.99 |
| Godrej Properties Ltd. | May 19, 2017 | 513.50 | Jun 02, 2017 | 520.50 | 1.36 |
| Godrej Properties Ltd. | Jun 09, 2017 | 518.05 | Jun 30, 2017 | 520.00 | 0.38 |
| Godrej Properties Ltd. | Sep 15, 2017 | 616.80 | Sep 22, 2017 | 601.10 | -2.55 |
| Godrej Properties Ltd. | Oct 27, 2017 | 657.50 | Nov 03, 2017 | 718.10 | 9.22 |
| Godrej Properties Ltd. | Nov 24, 2017 | 712.85 | Dec 01, 2017 | 721.15 | 1.16 |
| Godrej Properties Ltd. | Jan 05, 2018 | 726.20 | Jan 25, 2018 | 817.00 | 12.50 |
| Godrej Properties Ltd. | May 11, 2018 | 832.90 | May 18, 2018 | 780.00 | -6.35 |
| GFL Ltd. | Apr 07, 2017 | 726.85 | Apr 13, 2017 | 730.00 | 0.43 |
| GFL Ltd. | Jun 23, 2017 | 716.15 | Jul 21, 2017 | 786.30 | 9.80 |
| GFL Ltd. | Jul 28, 2017 | 786.65 | Aug 04, 2017 | 786.55 | -0.01 |
| GFL Ltd. | Nov 03, 2017 | 894.45 | Nov 10, 2017 | 881.05 | -1.50 |
| GFL Ltd. | Dec 29, 2017 | 911.30 | Jan 05, 2018 | 883.90 | -3.01 |
| Havells India Ltd. | Apr 07, 2017 | 471.35 | Apr 13, 2017 | 486.15 | 3.14 |
| Havells India Ltd. | Apr 21, 2017 | 490.60 | Apr 28, 2017 | 483.90 | -1.37 |
| Havells India Ltd. | May 12, 2017 | 512.95 | May 19, 2017 | 485.70 | -5.31 |
| Havells India Ltd. | Jun 09, 2017 | 506.35 | Jun 16, 2017 | 491.25 | -2.98 |
| Havells India Ltd. | Sep 01, 2017 | 486.85 | Sep 08, 2017 | 488.30 | 0.30 |
| Havells India Ltd. | Sep 22, 2017 | 495.45 | Sep 29, 2017 | 483.15 | -2.48 |
| Havells India Ltd. | Oct 06, 2017 | 510.15 | Oct 13, 2017 | 541.10 | 6.07 |
| Havells India Ltd. | Nov 24, 2017 | 519.50 | Dec 08, 2017 | 537.10 | 3.39 |
| Havells India Ltd. | Dec 15, 2017 | 556.10 | Jan 05, 2018 | 564.05 | 1.43 |
| Cemindia Projects Ltd. | Apr 07, 2017 | 168.35 | Apr 13, 2017 | 178.95 | 6.30 |
| Cemindia Projects Ltd. | Apr 28, 2017 | 190.60 | May 12, 2017 | 173.30 | -9.08 |
| Cemindia Projects Ltd. | Jun 09, 2017 | 183.35 | Jun 16, 2017 | 184.85 | 0.82 |
| Cemindia Projects Ltd. | Nov 17, 2017 | 211.90 | Nov 24, 2017 | 209.05 | -1.34 |
| Cemindia Projects Ltd. | Dec 29, 2017 | 217.95 | Jan 12, 2018 | 211.60 | -2.91 |
| Mahindra Holidays & .. | Apr 07, 2017 | 195.00 | Apr 13, 2017 | 197.04 | 1.05 |
| Mahindra Holidays & .. | Apr 28, 2017 | 200.09 | May 05, 2017 | 196.60 | -1.74 |
| Mahindra Holidays & .. | May 12, 2017 | 207.27 | May 26, 2017 | 214.94 | 3.70 |
| Mahindra Holidays & .. | Jun 02, 2017 | 225.62 | Jun 09, 2017 | 243.07 | 7.73 |
| Mahindra Holidays & .. | Jun 16, 2017 | 264.96 | Jun 30, 2017 | 260.05 | -1.85 |
| Mahindra Holidays & .. | Jul 07, 2017 | 290.07 | Jul 14, 2017 | 274.30 | -5.44 |
| Rallis India Ltd. | Apr 07, 2017 | 248.45 | Apr 13, 2017 | 249.85 | 0.56 |
| Rallis India Ltd. | Jun 16, 2017 | 248.75 | Jun 23, 2017 | 240.90 | -3.16 |
| Suzlon Energy Ltd. | Apr 07, 2017 | 18.90 | Apr 13, 2017 | 19.90 | 5.29 |
| Suzlon Energy Ltd. | Apr 28, 2017 | 20.60 | May 05, 2017 | 20.25 | -1.70 |
| Tata Elxsi Ltd. | Apr 07, 2017 | 767.88 | Apr 13, 2017 | 769.22 | 0.17 |
| Tata Elxsi Ltd. | May 05, 2017 | 772.15 | May 26, 2017 | 681.25 | -11.77 |
| Tata Elxsi Ltd. | Jun 16, 2017 | 773.00 | Jul 21, 2017 | 841.82 | 8.90 |
| Tata Elxsi Ltd. | Aug 04, 2017 | 849.60 | Aug 11, 2017 | 802.55 | -5.54 |
| Tata Elxsi Ltd. | Aug 18, 2017 | 840.45 | Aug 24, 2017 | 818.65 | -2.59 |
| Tata Elxsi Ltd. | Sep 08, 2017 | 886.12 | Sep 15, 2017 | 911.72 | 2.89 |
| Tata Elxsi Ltd. | Nov 03, 2017 | 858.50 | Nov 10, 2017 | 900.25 | 4.86 |
| Tata Elxsi Ltd. | Nov 24, 2017 | 951.40 | Dec 01, 2017 | 920.30 | -3.27 |
| Tata Elxsi Ltd. | Dec 22, 2017 | 956.80 | Dec 29, 2017 | 977.15 | 2.13 |
| Tata Elxsi Ltd. | Jan 12, 2018 | 1036.25 | Jan 25, 2018 | 1087.15 | 4.91 |
| Tata Elxsi Ltd. | Apr 13, 2018 | 1073.00 | May 11, 2018 | 1181.00 | 10.07 |
| Tata Elxsi Ltd. | Jun 01, 2018 | 1219.00 | Jun 08, 2018 | 1230.10 | 0.91 |
| Tata Steel Long Prod.. | Apr 07, 2017 | 725.00 | Apr 13, 2017 | 836.00 | 15.31 |
| Tata Steel Long Prod.. | Jul 14, 2017 | 829.00 | Jul 21, 2017 | 851.80 | 2.75 |
| Tata Steel Long Prod.. | Jul 28, 2017 | 829.95 | Aug 04, 2017 | 832.00 | 0.25 |
| Tata Steel Long Prod.. | Sep 15, 2017 | 924.00 | Sep 22, 2017 | 874.90 | -5.31 |
| Tata Steel Long Prod.. | Oct 06, 2017 | 927.80 | Oct 13, 2017 | 922.50 | -0.57 |
| Tata Steel Long Prod.. | Nov 03, 2017 | 956.00 | Nov 10, 2017 | 940.10 | -1.66 |
| Tata Steel Long Prod.. | Dec 01, 2017 | 946.20 | Dec 08, 2017 | 936.25 | -1.05 |
| Tata Steel Long Prod.. | Dec 29, 2017 | 985.00 | Jan 05, 2018 | 1015.00 | 3.05 |
| Tata Steel Long Prod.. | Jan 12, 2018 | 1190.00 | Jan 25, 2018 | 1166.45 | -1.98 |
| Tata Steel Long Prod.. | Apr 13, 2018 | 1139.50 | Apr 27, 2018 | 1072.05 | -5.92 |
| Tata Steel Long Prod.. | Jun 01, 2018 | 1117.20 | Jun 08, 2018 | 1089.00 | -2.52 |
| Titan Company Ltd. | Apr 07, 2017 | 485.40 | Apr 13, 2017 | 484.15 | -0.26 |
| Titan Company Ltd. | May 12, 2017 | 495.00 | May 19, 2017 | 471.15 | -4.82 |
| Titan Company Ltd. | Jun 09, 2017 | 525.45 | Jun 23, 2017 | 513.30 | -2.31 |
| Titan Company Ltd. | Jul 07, 2017 | 532.50 | Jul 14, 2017 | 533.65 | 0.22 |
| Titan Company Ltd. | Aug 04, 2017 | 611.20 | Aug 11, 2017 | 607.00 | -0.69 |
| Titan Company Ltd. | Oct 13, 2017 | 625.15 | Oct 18, 2017 | 612.90 | -1.96 |
| Titan Company Ltd. | Nov 03, 2017 | 659.75 | Dec 01, 2017 | 805.25 | 22.05 |
| Titan Company Ltd. | Dec 15, 2017 | 832.85 | Dec 29, 2017 | 858.15 | 3.04 |
| Titan Company Ltd. | Jan 05, 2018 | 909.00 | Jan 12, 2018 | 901.95 | -0.78 |
| Titan Company Ltd. | Mar 16, 2018 | 878.10 | Mar 23, 2018 | 895.00 | 1.92 |
| Titan Company Ltd. | Mar 28, 2018 | 926.30 | Apr 06, 2018 | 938.40 | 1.31 |
| UltraTech Cement Ltd. | Apr 07, 2017 | 4079.00 | Apr 13, 2017 | 4010.15 | -1.69 |
| UltraTech Cement Ltd. | Dec 15, 2017 | 4317.20 | Dec 22, 2017 | 4283.05 | -0.79 |
| Archidply Industries.. | Apr 07, 2017 | 78.20 | Apr 13, 2017 | 77.70 | -0.64 |
| Archidply Industries.. | May 19, 2017 | 83.80 | May 26, 2017 | 79.50 | -5.13 |
| Archidply Industries.. | Jun 16, 2017 | 92.50 | Jun 30, 2017 | 88.00 | -4.86 |
| Archidply Industries.. | Jul 07, 2017 | 109.50 | Jul 14, 2017 | 101.90 | -6.94 |
| Archidply Industries.. | Jul 28, 2017 | 104.90 | Aug 04, 2017 | 98.45 | -6.15 |
| Archidply Industries.. | Oct 27, 2017 | 103.00 | Nov 03, 2017 | 102.15 | -0.83 |
| Archidply Industries.. | Dec 15, 2017 | 104.10 | Dec 29, 2017 | 113.15 | 8.69 |
| GIC Housing Finance .. | Apr 07, 2017 | 452.90 | Apr 13, 2017 | 505.80 | 11.68 |
| GIC Housing Finance .. | Apr 21, 2017 | 491.00 | Apr 28, 2017 | 500.70 | 1.98 |
| GIC Housing Finance .. | May 05, 2017 | 556.50 | May 12, 2017 | 537.50 | -3.41 |
| GIC Housing Finance .. | May 19, 2017 | 532.50 | Jun 02, 2017 | 535.10 | 0.49 |
| GIC Housing Finance .. | Jun 09, 2017 | 584.75 | Jun 16, 2017 | 609.00 | 4.15 |
| GIC Housing Finance .. | Jul 07, 2017 | 559.55 | Jul 14, 2017 | 553.50 | -1.08 |
| GIC Housing Finance .. | Sep 01, 2017 | 536.50 | Sep 22, 2017 | 520.00 | -3.08 |
| India Glycols Ltd. | Apr 07, 2017 | 82.88 | Apr 13, 2017 | 86.18 | 3.98 |
| India Glycols Ltd. | Apr 21, 2017 | 87.00 | May 05, 2017 | 84.25 | -3.16 |
| India Glycols Ltd. | May 12, 2017 | 89.75 | May 26, 2017 | 94.63 | 5.44 |
| India Glycols Ltd. | Jun 02, 2017 | 96.50 | Jun 09, 2017 | 96.30 | -0.21 |
| India Glycols Ltd. | Jul 07, 2017 | 99.55 | Jul 14, 2017 | 100.15 | 0.60 |
| India Glycols Ltd. | Sep 08, 2017 | 105.70 | Sep 29, 2017 | 122.55 | 15.94 |
| India Glycols Ltd. | Oct 06, 2017 | 152.48 | Oct 18, 2017 | 160.30 | 5.13 |
| India Glycols Ltd. | Nov 03, 2017 | 196.03 | Nov 10, 2017 | 191.50 | -2.31 |
| India Glycols Ltd. | Nov 24, 2017 | 219.60 | Dec 01, 2017 | 217.50 | -0.96 |
| India Glycols Ltd. | Dec 15, 2017 | 204.13 | Jan 05, 2018 | 253.10 | 23.99 |
| India Glycols Ltd. | Jan 12, 2018 | 282.50 | Jan 19, 2018 | 258.80 | -8.39 |
| India Glycols Ltd. | Feb 16, 2018 | 261.00 | Feb 23, 2018 | 252.80 | -3.14 |
| India Glycols Ltd. | Mar 16, 2018 | 244.70 | Mar 23, 2018 | 220.45 | -9.91 |
| India Glycols Ltd. | Apr 06, 2018 | 259.45 | Apr 13, 2018 | 261.85 | 0.93 |
| India Glycols Ltd. | Apr 20, 2018 | 272.03 | May 04, 2018 | 283.78 | 4.32 |
| Mastek Ltd. | Apr 07, 2017 | 195.05 | Apr 13, 2017 | 221.65 | 13.64 |
| Mastek Ltd. | Apr 21, 2017 | 259.65 | May 19, 2017 | 294.15 | 13.29 |
| Mastek Ltd. | May 26, 2017 | 296.10 | Jun 02, 2017 | 290.15 | -2.01 |
| Mastek Ltd. | Jul 14, 2017 | 286.65 | Aug 04, 2017 | 276.75 | -3.45 |
| Mastek Ltd. | Sep 01, 2017 | 303.35 | Sep 15, 2017 | 289.50 | -4.57 |
| Mastek Ltd. | Oct 06, 2017 | 320.50 | Oct 18, 2017 | 323.75 | 1.01 |
| Mastek Ltd. | Nov 03, 2017 | 349.50 | Nov 10, 2017 | 357.45 | 2.27 |
| Mastek Ltd. | Nov 24, 2017 | 379.55 | Dec 01, 2017 | 367.80 | -3.10 |
| Mastek Ltd. | Dec 08, 2017 | 392.80 | Dec 15, 2017 | 389.30 | -0.89 |
| Mastek Ltd. | Jan 12, 2018 | 415.10 | Jan 25, 2018 | 482.00 | 16.12 |
| Mastek Ltd. | Feb 16, 2018 | 500.00 | Feb 23, 2018 | 504.00 | 0.80 |
| Mastek Ltd. | Mar 16, 2018 | 562.00 | Mar 23, 2018 | 535.35 | -4.74 |
| Mastek Ltd. | Apr 06, 2018 | 566.05 | Apr 27, 2018 | 575.30 | 1.63 |
| Orient Paper & Indus.. | Apr 07, 2017 | 91.10 | Apr 13, 2017 | 92.55 | 1.59 |
| Orient Paper & Indus.. | Apr 21, 2017 | 93.70 | Apr 28, 2017 | 85.75 | -8.48 |
| Orient Paper & Indus.. | Jul 28, 2017 | 95.95 | Aug 11, 2017 | 90.40 | -5.78 |
| Orient Paper & Indus.. | Sep 15, 2017 | 98.30 | Sep 29, 2017 | 98.75 | 0.46 |
| Orient Paper & Indus.. | Oct 06, 2017 | 106.70 | Oct 13, 2017 | 103.15 | -3.33 |
| Orient Paper & Indus.. | Nov 03, 2017 | 115.60 | Nov 17, 2017 | 119.85 | 3.68 |
| Orient Paper & Indus.. | Dec 15, 2017 | 134.55 | Dec 22, 2017 | 133.95 | -0.45 |
| Orient Paper & Indus.. | Jan 05, 2018 | 163.00 | Jan 12, 2018 | 49.70 | -69.51 |
| Polaris Consulting &.. | Apr 07, 2017 | 181.75 | Apr 13, 2017 | 197.15 | 8.47 |
| Polaris Consulting &.. | Apr 21, 2017 | 215.15 | Apr 28, 2017 | 204.10 | -5.14 |
| Polaris Consulting &.. | May 19, 2017 | 223.20 | May 26, 2017 | 218.65 | -2.04 |
| Polaris Consulting &.. | Jun 16, 2017 | 239.10 | Jun 23, 2017 | 244.80 | 2.38 |
| Polaris Consulting &.. | Aug 18, 2017 | 240.15 | Aug 24, 2017 | 242.05 | 0.79 |
| Polaris Consulting &.. | Oct 27, 2017 | 285.55 | Dec 01, 2017 | 364.40 | 27.61 |
| Polaris Consulting &.. | Dec 29, 2017 | 391.65 | Jan 05, 2018 | 393.25 | 0.41 |
| Polaris Consulting &.. | Feb 09, 2018 | 469.00 | Feb 16, 2018 | 469.60 | 0.13 |
| Polaris Consulting &.. | Mar 09, 2018 | 471.40 | Mar 16, 2018 | 469.20 | -0.47 |
| Polaris Consulting &.. | Mar 28, 2018 | 468.15 | Apr 06, 2018 | 470.35 | 0.47 |
| Polaris Consulting &.. | Apr 13, 2018 | 470.15 | Apr 20, 2018 | 470.25 | 0.02 |
| Poly Medicure Ltd. | Apr 07, 2017 | 302.60 | Apr 13, 2017 | 285.60 | -5.62 |
| Rupa & Company Ltd. | Apr 07, 2017 | 332.80 | Apr 13, 2017 | 340.90 | 2.43 |
| Rupa & Company Ltd. | Apr 21, 2017 | 383.50 | May 05, 2017 | 380.60 | -0.76 |
| Rupa & Company Ltd. | Jun 02, 2017 | 463.30 | Jun 23, 2017 | 513.40 | 10.81 |
| Rupa & Company Ltd. | Jul 07, 2017 | 503.20 | Jul 14, 2017 | 496.35 | -1.36 |
| State Trading Corpor.. | Apr 07, 2017 | 168.60 | Apr 13, 2017 | 180.15 | 6.85 |
| State Trading Corpor.. | Apr 21, 2017 | 177.75 | Apr 28, 2017 | 174.50 | -1.83 |
| State Trading Corpor.. | Nov 03, 2017 | 228.90 | Nov 17, 2017 | 207.20 | -9.48 |
| Websol Energy System.. | Apr 07, 2017 | 7.02 | Apr 13, 2017 | 7.51 | 6.98 |
| Websol Energy System.. | Apr 21, 2017 | 8.71 | May 05, 2017 | 9.53 | 9.41 |
| Websol Energy System.. | May 12, 2017 | 11.86 | May 26, 2017 | 12.96 | 9.27 |
| Websol Energy System.. | Jun 02, 2017 | 12.58 | Jun 16, 2017 | 12.36 | -1.75 |
| Websol Energy System.. | Jul 07, 2017 | 12.27 | Jul 14, 2017 | 11.54 | -5.95 |
| Websol Energy System.. | Sep 15, 2017 | 12.22 | Sep 29, 2017 | 11.10 | -9.17 |
| Websol Energy System.. | Jan 12, 2018 | 14.10 | Jan 19, 2018 | 12.69 | -10.00 |
| Zee Media Corporatio.. | Apr 07, 2017 | 38.10 | Apr 13, 2017 | 38.50 | 1.05 |
| Zee Media Corporatio.. | Dec 22, 2017 | 45.50 | Dec 29, 2017 | 46.65 | 2.53 |
| Healthcare Global En.. | Apr 07, 2017 | 238.63 | Apr 13, 2017 | 256.86 | 7.64 |
| Healthcare Global En.. | Apr 28, 2017 | 263.72 | May 05, 2017 | 250.35 | -5.07 |
| Healthcare Global En.. | Dec 01, 2017 | 293.19 | Dec 08, 2017 | 284.39 | -3.00 |
| Healthcare Global En.. | Apr 13, 2018 | 307.25 | Apr 27, 2018 | 300.54 | -2.18 |
| Panyam Cements & Min.. | Apr 07, 2017 | 80.50 | Apr 13, 2017 | 80.60 | 0.12 |
| Panyam Cements & Min.. | Apr 21, 2017 | 84.25 | May 05, 2017 | 81.55 | -3.20 |
| Lloyds Metals & Ener.. | Apr 07, 2017 | 17.10 | Apr 13, 2017 | 18.65 | 9.06 |
| Lloyds Metals & Ener.. | Apr 21, 2017 | 17.85 | Apr 28, 2017 | 16.90 | -5.32 |
| Lloyds Metals & Ener.. | May 12, 2017 | 20.05 | May 26, 2017 | 19.25 | -3.99 |
| Lloyds Metals & Ener.. | Jun 09, 2017 | 22.15 | Jun 16, 2017 | 17.75 | -19.86 |
| India Homes Ltd. | Apr 07, 2017 | 4.84 | Apr 13, 2017 | 4.65 | -3.93 |
| Saint-Gobain Sekurit.. | Apr 07, 2017 | 48.70 | Apr 13, 2017 | 47.70 | -2.05 |
| Saint-Gobain Sekurit.. | May 19, 2017 | 51.00 | May 26, 2017 | 49.70 | -2.55 |
| Saint-Gobain Sekurit.. | Jun 09, 2017 | 54.45 | Jun 16, 2017 | 51.75 | -4.96 |
| Saint-Gobain Sekurit.. | Jun 23, 2017 | 52.00 | Jun 30, 2017 | 50.70 | -2.50 |
| Saint-Gobain Sekurit.. | Jul 07, 2017 | 52.65 | Jul 14, 2017 | 51.75 | -1.71 |
| Saint-Gobain Sekurit.. | Jul 21, 2017 | 53.35 | Jul 28, 2017 | 50.80 | -4.78 |
| Saint-Gobain Sekurit.. | Oct 27, 2017 | 61.85 | Nov 10, 2017 | 63.25 | 2.26 |
| Saint-Gobain Sekurit.. | Dec 22, 2017 | 65.35 | Dec 29, 2017 | 67.60 | 3.44 |
| Saint-Gobain Sekurit.. | Jan 05, 2018 | 66.60 | Jan 12, 2018 | 65.00 | -2.40 |
| Saint-Gobain Sekurit.. | Apr 13, 2018 | 70.55 | May 04, 2018 | 80.25 | 13.75 |
| Andrew Yule & Compan.. | Apr 07, 2017 | 32.20 | Apr 13, 2017 | 32.20 | 0.00 |
| Andrew Yule & Compan.. | Apr 21, 2017 | 31.80 | Apr 28, 2017 | 33.00 | 3.77 |
| Andrew Yule & Compan.. | May 05, 2017 | 38.80 | May 12, 2017 | 35.95 | -7.35 |
| Andrew Yule & Compan.. | May 26, 2017 | 33.50 | Jun 02, 2017 | 33.10 | -1.19 |
| Andrew Yule & Compan.. | Jan 05, 2018 | 44.25 | Jan 12, 2018 | 40.45 | -8.59 |
| Himalaya Food Intern.. | Apr 07, 2017 | 31.58 | Apr 13, 2017 | 36.86 | 16.72 |
| Himalaya Food Intern.. | Apr 21, 2017 | 36.13 | Apr 28, 2017 | 35.90 | -0.64 |
| Himalaya Food Intern.. | May 12, 2017 | 31.16 | May 26, 2017 | 28.91 | -7.22 |
| Himalaya Food Intern.. | Jun 09, 2017 | 32.27 | Jun 16, 2017 | 30.61 | -5.14 |
| Himalaya Food Intern.. | Dec 29, 2017 | 39.07 | Jan 05, 2018 | 35.81 | -8.34 |
| Himalaya Food Intern.. | Feb 02, 2018 | 35.99 | Feb 09, 2018 | 35.48 | -1.42 |
| Himalaya Food Intern.. | Mar 16, 2018 | 34.61 | Mar 23, 2018 | 32.63 | -5.72 |
| Himalaya Food Intern.. | Apr 27, 2018 | 34.06 | May 04, 2018 | 33.23 | -2.44 |
| Bharat Petroleum Cor.. | Apr 21, 2017 | 238.60 | May 05, 2017 | 241.58 | 1.25 |
| Bharat Petroleum Cor.. | May 19, 2017 | 234.15 | May 26, 2017 | 249.88 | 6.72 |
| Bharat Petroleum Cor.. | Sep 01, 2017 | 268.70 | Sep 08, 2017 | 256.68 | -4.47 |
| Bharat Petroleum Cor.. | Dec 15, 2017 | 261.53 | Dec 22, 2017 | 267.58 | 2.31 |
| Bharat Petroleum Cor.. | Dec 29, 2017 | 258.85 | Jan 05, 2018 | 244.23 | -5.65 |
| Gayatri Projects Ltd. | Apr 21, 2017 | 159.80 | Apr 28, 2017 | 156.55 | -2.03 |
| Gayatri Projects Ltd. | Jun 09, 2017 | 160.00 | Jun 23, 2017 | 161.60 | 1.00 |
| Gayatri Projects Ltd. | Jul 07, 2017 | 177.30 | Jul 21, 2017 | 171.25 | -3.41 |
| Gayatri Projects Ltd. | Sep 08, 2017 | 176.65 | Sep 15, 2017 | 181.65 | 2.83 |
| Gayatri Projects Ltd. | Sep 22, 2017 | 187.00 | Sep 29, 2017 | 178.40 | -4.60 |
| Gayatri Projects Ltd. | Oct 13, 2017 | 193.25 | Oct 18, 2017 | 188.05 | -2.69 |
| Gayatri Projects Ltd. | Oct 27, 2017 | 194.55 | Nov 03, 2017 | 191.50 | -1.57 |
| Gayatri Projects Ltd. | Nov 10, 2017 | 195.65 | Dec 01, 2017 | 213.85 | 9.30 |
| Gayatri Projects Ltd. | Dec 08, 2017 | 211.15 | Dec 15, 2017 | 205.15 | -2.84 |
| Gayatri Projects Ltd. | Dec 22, 2017 | 219.65 | Jan 05, 2018 | 215.65 | -1.82 |
| Gayatri Projects Ltd. | Feb 23, 2018 | 211.35 | Mar 01, 2018 | 211.60 | 0.12 |
| HDFC Bank Ltd. | Apr 21, 2017 | 374.15 | Apr 28, 2017 | 386.63 | 3.34 |
| HDFC Bank Ltd. | May 26, 2017 | 406.50 | Jun 02, 2017 | 408.56 | 0.51 |
| HDFC Bank Ltd. | Jul 21, 2017 | 425.76 | Jul 28, 2017 | 444.63 | 4.43 |
| HDFC Bank Ltd. | Sep 15, 2017 | 462.24 | Sep 29, 2017 | 451.43 | -2.34 |
| HDFC Bank Ltd. | Oct 13, 2017 | 462.70 | Oct 18, 2017 | 467.13 | 0.96 |
| HDFC Bank Ltd. | Nov 24, 2017 | 462.85 | Dec 01, 2017 | 462.05 | -0.17 |
| HDFC Bank Ltd. | Dec 15, 2017 | 468.36 | Jan 05, 2018 | 465.76 | -0.56 |
| HDFC Bank Ltd. | Feb 02, 2018 | 485.38 | Feb 09, 2018 | 463.00 | -4.61 |
| HDFC Bank Ltd. | Apr 06, 2018 | 480.03 | Apr 20, 2018 | 489.93 | 2.06 |
| HDFC Bank Ltd. | May 04, 2018 | 496.35 | May 18, 2018 | 502.98 | 1.34 |
| HDFC Bank Ltd. | Jun 01, 2018 | 526.74 | Jun 08, 2018 | 512.24 | -2.75 |
| Embassy Developments.. | Apr 21, 2017 | 143.70 | May 12, 2017 | 171.70 | 19.49 |
| Embassy Developments.. | May 26, 2017 | 162.90 | Jun 09, 2017 | 178.00 | 9.27 |
| Embassy Developments.. | Jun 16, 2017 | 195.80 | Jun 30, 2017 | 199.90 | 2.09 |
| Embassy Developments.. | Jul 07, 2017 | 205.00 | Jul 14, 2017 | 196.60 | -4.10 |
| Embassy Developments.. | Jul 28, 2017 | 223.25 | Aug 04, 2017 | 248.10 | 11.13 |
| Embassy Developments.. | Aug 18, 2017 | 227.00 | Aug 24, 2017 | 228.90 | 0.84 |
| Embassy Developments.. | Sep 08, 2017 | 238.30 | Sep 22, 2017 | 217.60 | -8.69 |
| Embassy Developments.. | Nov 03, 2017 | 228.95 | Nov 10, 2017 | 223.10 | -2.56 |
| Embassy Developments.. | Jan 19, 2018 | 242.75 | Jan 25, 2018 | 230.10 | -5.21 |
| Jai Corp Ltd. | Apr 21, 2017 | 85.50 | May 05, 2017 | 86.95 | 1.70 |
| Jai Corp Ltd. | Sep 22, 2017 | 115.35 | Sep 29, 2017 | 108.30 | -6.11 |
| Jai Corp Ltd. | Nov 24, 2017 | 189.65 | Dec 08, 2017 | 178.85 | -5.69 |
| Jai Corp Ltd. | Dec 15, 2017 | 172.35 | Dec 22, 2017 | 174.80 | 1.42 |
| Jai Corp Ltd. | Jan 05, 2018 | 204.35 | Jan 19, 2018 | 187.45 | -8.27 |
| Jyothy Labs Ltd. | Apr 21, 2017 | 197.72 | May 05, 2017 | 188.50 | -4.66 |
| Lakshmi Vilas Bank L.. | Apr 21, 2017 | 187.25 | May 05, 2017 | 178.75 | -4.54 |
| Lakshmi Vilas Bank L.. | Jun 09, 2017 | 194.20 | Jun 16, 2017 | 198.35 | 2.14 |
| Lakshmi Vilas Bank L.. | Jun 23, 2017 | 200.15 | Jun 30, 2017 | 200.75 | 0.30 |
| Lakshmi Vilas Bank L.. | Jul 07, 2017 | 202.90 | Jul 14, 2017 | 201.60 | -0.64 |
| LIC Housing Finance .. | Apr 21, 2017 | 643.70 | May 12, 2017 | 683.05 | 6.11 |
| LIC Housing Finance .. | Jun 02, 2017 | 732.20 | Jun 09, 2017 | 760.10 | 3.81 |
| NBCC (India) Ltd. | Apr 21, 2017 | 64.00 | Apr 28, 2017 | 66.58 | 4.03 |
| NBCC (India) Ltd. | May 05, 2017 | 65.72 | May 12, 2017 | 64.75 | -1.48 |
| NBCC (India) Ltd. | Jun 09, 2017 | 66.18 | Jun 30, 2017 | 67.50 | 1.99 |
| NBCC (India) Ltd. | Jul 14, 2017 | 70.10 | Jul 21, 2017 | 71.87 | 2.52 |
| NBCC (India) Ltd. | Aug 04, 2017 | 72.23 | Aug 11, 2017 | 66.55 | -7.86 |
| NBCC (India) Ltd. | Sep 08, 2017 | 69.60 | Sep 15, 2017 | 70.78 | 1.70 |
| NBCC (India) Ltd. | Sep 22, 2017 | 72.13 | Sep 29, 2017 | 70.87 | -1.75 |
| NBCC (India) Ltd. | Oct 13, 2017 | 81.12 | Oct 18, 2017 | 83.77 | 3.27 |
| NBCC (India) Ltd. | Oct 27, 2017 | 85.15 | Nov 17, 2017 | 89.70 | 5.34 |
| Piramal Enterprises .. | Apr 21, 2017 | 2351.10 | May 12, 2017 | 2599.45 | 10.56 |
| Piramal Enterprises .. | May 19, 2017 | 2833.75 | May 26, 2017 | 2728.00 | -3.73 |
| Piramal Enterprises .. | Jun 02, 2017 | 2816.80 | Jun 09, 2017 | 2947.10 | 4.63 |
| Piramal Enterprises .. | Jun 16, 2017 | 2959.65 | Jun 23, 2017 | 2820.50 | -4.70 |
| Piramal Enterprises .. | Jun 30, 2017 | 2796.60 | Jul 07, 2017 | 2946.15 | 5.35 |
| Piramal Enterprises .. | Sep 15, 2017 | 2881.55 | Sep 29, 2017 | 2622.35 | -9.00 |
| PTC India Financial .. | Apr 21, 2017 | 46.90 | Apr 28, 2017 | 46.30 | -1.28 |
| PTC India Financial .. | May 12, 2017 | 49.25 | May 19, 2017 | 47.40 | -3.76 |
| Shipping Corporation.. | Apr 21, 2017 | 84.00 | May 05, 2017 | 79.90 | -4.88 |
| Shipping Corporation.. | Jun 16, 2017 | 83.00 | Jul 14, 2017 | 84.50 | 1.81 |
| Shipping Corporation.. | Aug 04, 2017 | 89.10 | Aug 11, 2017 | 82.40 | -7.52 |
| Shipping Corporation.. | Aug 18, 2017 | 90.75 | Aug 24, 2017 | 94.70 | 4.35 |
| Shipping Corporation.. | Sep 01, 2017 | 97.25 | Sep 08, 2017 | 98.60 | 1.39 |
| Shipping Corporation.. | Oct 27, 2017 | 95.90 | Nov 10, 2017 | 94.40 | -1.56 |
| Shipping Corporation.. | Dec 08, 2017 | 100.05 | Dec 15, 2017 | 94.10 | -5.95 |
| Shipping Corporation.. | Jan 05, 2018 | 96.10 | Jan 19, 2018 | 88.95 | -7.44 |
| Alembic Ltd. | Apr 21, 2017 | 48.70 | May 05, 2017 | 47.15 | -3.18 |
| Alembic Ltd. | Dec 22, 2017 | 55.60 | Jan 12, 2018 | 60.50 | 8.81 |
| Alembic Ltd. | Feb 16, 2018 | 61.00 | Feb 23, 2018 | 60.95 | -0.08 |
| Ansal Housing Ltd. | Apr 21, 2017 | 33.70 | Apr 28, 2017 | 30.80 | -8.61 |
| DCW Ltd. | Apr 21, 2017 | 37.00 | May 12, 2017 | 38.00 | 2.70 |
| DCW Ltd. | Oct 13, 2017 | 43.85 | Oct 18, 2017 | 47.60 | 8.55 |
| DCW Ltd. | Oct 27, 2017 | 52.50 | Nov 03, 2017 | 49.80 | -5.14 |
| DCW Ltd. | Jan 05, 2018 | 42.60 | Jan 19, 2018 | 43.30 | 1.64 |
| Ganesh Housing Ltd. | Apr 21, 2017 | 111.35 | Apr 28, 2017 | 103.45 | -7.09 |
| Ganesh Housing Ltd. | Jun 09, 2017 | 120.90 | Jun 16, 2017 | 119.20 | -1.41 |
| Ganesh Housing Ltd. | Jul 07, 2017 | 141.80 | Jul 21, 2017 | 139.30 | -1.76 |
| Ganesh Housing Ltd. | Jul 28, 2017 | 144.40 | Aug 04, 2017 | 138.60 | -4.02 |
| Ganesh Housing Ltd. | Dec 22, 2017 | 150.60 | Dec 29, 2017 | 176.50 | 17.20 |
| Granules India Ltd. | Apr 21, 2017 | 150.30 | Apr 28, 2017 | 152.05 | 1.16 |
| Granules India Ltd. | May 19, 2017 | 148.75 | May 26, 2017 | 136.25 | -8.40 |
| Granules India Ltd. | Jul 07, 2017 | 141.15 | Jul 14, 2017 | 140.50 | -0.46 |
| Hubtown Ltd. | Apr 21, 2017 | 119.50 | May 19, 2017 | 149.40 | 25.02 |
| Hubtown Ltd. | May 26, 2017 | 147.25 | Jun 02, 2017 | 136.80 | -7.10 |
| Jay Bharat Maruti Ltd. | Apr 21, 2017 | 120.35 | Apr 28, 2017 | 119.05 | -1.08 |
| Jay Bharat Maruti Ltd. | May 12, 2017 | 128.42 | May 19, 2017 | 122.86 | -4.33 |
| Jay Bharat Maruti Ltd. | Jun 02, 2017 | 115.81 | Jun 16, 2017 | 131.19 | 13.28 |
| Jay Bharat Maruti Ltd. | Jul 07, 2017 | 133.91 | Jul 14, 2017 | 132.79 | -0.84 |
| Kamat Hotels (India).. | Apr 21, 2017 | 46.55 | May 12, 2017 | 45.75 | -1.72 |
| Kamat Hotels (India).. | May 19, 2017 | 51.80 | May 26, 2017 | 53.50 | 3.28 |
| Kamat Hotels (India).. | Jun 09, 2017 | 53.40 | Jun 16, 2017 | 52.90 | -0.94 |
| Kamat Hotels (India).. | Jun 23, 2017 | 51.35 | Jun 30, 2017 | 51.65 | 0.58 |
| Kamat Hotels (India).. | Jul 21, 2017 | 58.00 | Jul 28, 2017 | 59.00 | 1.72 |
| Kamat Hotels (India).. | Aug 04, 2017 | 63.80 | Aug 11, 2017 | 56.50 | -11.44 |
| Kamat Hotels (India).. | Aug 18, 2017 | 61.65 | Aug 24, 2017 | 61.75 | 0.16 |
| Kamat Hotels (India).. | Sep 01, 2017 | 71.25 | Sep 29, 2017 | 106.55 | 49.54 |
| Kamat Hotels (India).. | Oct 13, 2017 | 121.90 | Oct 18, 2017 | 123.80 | 1.56 |
| Kamat Hotels (India).. | Nov 03, 2017 | 121.80 | Nov 10, 2017 | 125.30 | 2.87 |
| Kamat Hotels (India).. | Nov 24, 2017 | 129.00 | Dec 01, 2017 | 122.20 | -5.27 |
| Kamat Hotels (India).. | Dec 22, 2017 | 127.05 | Dec 29, 2017 | 123.10 | -3.11 |
| Kamat Hotels (India).. | Jan 12, 2018 | 144.90 | Jan 19, 2018 | 135.35 | -6.59 |
| Kohinoor Foods Ltd. | Apr 21, 2017 | 81.20 | Apr 28, 2017 | 78.15 | -3.76 |
| Kohinoor Foods Ltd. | May 19, 2017 | 81.55 | May 26, 2017 | 82.55 | 1.23 |
| Madhucon Projects Ltd. | Apr 21, 2017 | 62.55 | Apr 28, 2017 | 55.15 | -11.83 |
| Manugraph India Ltd. | Apr 21, 2017 | 66.35 | Apr 28, 2017 | 62.25 | -6.18 |
| Onward Technologies .. | Apr 21, 2017 | 95.50 | Apr 28, 2017 | 83.10 | -12.98 |
| Onward Technologies .. | Jun 09, 2017 | 86.20 | Jun 16, 2017 | 85.60 | -0.70 |
| Onward Technologies .. | Jul 07, 2017 | 92.35 | Jul 21, 2017 | 101.70 | 10.12 |
| Onward Technologies .. | Sep 01, 2017 | 119.50 | Sep 08, 2017 | 124.60 | 4.27 |
| Onward Technologies .. | Sep 15, 2017 | 125.15 | Sep 22, 2017 | 115.90 | -7.39 |
| Onward Technologies .. | Oct 06, 2017 | 125.50 | Oct 13, 2017 | 159.10 | 26.77 |
| Onward Technologies .. | Nov 03, 2017 | 131.25 | Nov 10, 2017 | 131.15 | -0.08 |
| Onward Technologies .. | Dec 01, 2017 | 140.15 | Dec 08, 2017 | 140.35 | 0.14 |
| Onward Technologies .. | Dec 22, 2017 | 133.85 | Dec 29, 2017 | 138.05 | 3.14 |
| Patspin India Ltd. | Apr 21, 2017 | 23.55 | Apr 28, 2017 | 22.65 | -3.82 |
| Patspin India Ltd. | May 26, 2017 | 22.65 | Jun 16, 2017 | 23.30 | 2.87 |
| Patspin India Ltd. | Nov 17, 2017 | 41.40 | Nov 24, 2017 | 31.00 | -25.12 |
| Aditya Birla Fashion.. | Apr 21, 2017 | 180.00 | Apr 28, 2017 | 172.00 | -4.44 |
| Aditya Birla Fashion.. | May 19, 2017 | 167.85 | May 26, 2017 | 173.50 | 3.37 |
| Aditya Birla Fashion.. | Jun 02, 2017 | 170.50 | Jun 09, 2017 | 182.00 | 6.74 |
| Aditya Birla Fashion.. | Jun 16, 2017 | 178.80 | Jun 23, 2017 | 175.10 | -2.07 |
| Aditya Birla Fashion.. | Jul 14, 2017 | 182.35 | Jul 21, 2017 | 176.50 | -3.21 |
| Seamec Ltd. | Apr 21, 2017 | 116.60 | Apr 28, 2017 | 115.00 | -1.37 |
| Shakti Pumps (India).. | Apr 21, 2017 | 40.98 | Apr 28, 2017 | 40.68 | -0.73 |
| Shakti Pumps (India).. | Sep 22, 2017 | 80.33 | Sep 29, 2017 | 81.30 | 1.21 |
| Shakti Pumps (India).. | Apr 06, 2018 | 108.27 | Apr 27, 2018 | 122.27 | 12.93 |
| Sicagen India Ltd. | Apr 21, 2017 | 36.65 | Apr 28, 2017 | 34.25 | -6.55 |
| Sicagen India Ltd. | May 05, 2017 | 39.25 | May 19, 2017 | 41.30 | 5.22 |
| Sicagen India Ltd. | Jun 23, 2017 | 40.35 | Jun 30, 2017 | 39.50 | -2.11 |
| Sicagen India Ltd. | Jul 07, 2017 | 41.50 | Jul 14, 2017 | 39.50 | -4.82 |
| Sicagen India Ltd. | Sep 08, 2017 | 38.80 | Sep 15, 2017 | 36.80 | -5.15 |
| Sicagen India Ltd. | Dec 01, 2017 | 52.00 | Dec 08, 2017 | 43.25 | -16.83 |
| Sicagen India Ltd. | Dec 29, 2017 | 53.70 | Jan 05, 2018 | 54.75 | 1.96 |
| Sicagen India Ltd. | Jan 12, 2018 | 59.00 | Jan 19, 2018 | 51.35 | -12.97 |
| Southern Petrochemic.. | Apr 21, 2017 | 27.70 | Apr 28, 2017 | 26.90 | -2.89 |
| Southern Petrochemic.. | May 12, 2017 | 29.30 | May 19, 2017 | 28.15 | -3.92 |
| Southern Petrochemic.. | Jun 16, 2017 | 28.00 | Jun 23, 2017 | 25.50 | -8.93 |
| Southern Petrochemic.. | Jul 07, 2017 | 27.65 | Jul 14, 2017 | 26.45 | -4.34 |
| Southern Petrochemic.. | Sep 08, 2017 | 35.10 | Sep 15, 2017 | 33.15 | -5.56 |
| Southern Petrochemic.. | Oct 06, 2017 | 38.85 | Oct 18, 2017 | 38.25 | -1.54 |
| Southern Petrochemic.. | Oct 27, 2017 | 44.30 | Nov 10, 2017 | 42.20 | -4.74 |
| Southern Petrochemic.. | Nov 17, 2017 | 43.50 | Dec 01, 2017 | 42.80 | -1.61 |
| Southern Petrochemic.. | Dec 29, 2017 | 48.40 | Jan 12, 2018 | 46.80 | -3.31 |
| The Byke Hospitality.. | Apr 21, 2017 | 206.50 | Apr 28, 2017 | 213.95 | 3.61 |
| The Byke Hospitality.. | Jul 28, 2017 | 202.40 | Aug 04, 2017 | 198.70 | -1.83 |
| InterGlobe Aviation .. | Apr 21, 2017 | 1109.90 | Apr 28, 2017 | 1105.00 | -0.44 |
| InterGlobe Aviation .. | Jun 02, 2017 | 1119.60 | Jun 09, 2017 | 1147.20 | 2.47 |
| InterGlobe Aviation .. | Jun 16, 2017 | 1206.05 | Jun 23, 2017 | 1243.00 | 3.06 |
| InterGlobe Aviation .. | Jul 14, 2017 | 1276.00 | Jul 21, 2017 | 1247.50 | -2.23 |
| InterGlobe Aviation .. | Apr 06, 2018 | 1458.00 | Apr 13, 2018 | 1463.00 | 0.34 |
| InterGlobe Aviation .. | Apr 20, 2018 | 1502.60 | Apr 27, 2018 | 1404.10 | -6.56 |
| Virtual Global Educa.. | Apr 21, 2017 | 5.99 | Apr 28, 2017 | 6.58 | 9.85 |
| Apollo Tyres Ltd. | Apr 28, 2017 | 244.00 | May 05, 2017 | 245.90 | 0.78 |
| Bharti Airtel Ltd. | Apr 28, 2017 | 355.50 | May 05, 2017 | 344.75 | -3.02 |
| Bharti Airtel Ltd. | May 19, 2017 | 372.75 | Jun 02, 2017 | 373.25 | 0.13 |
| Bharti Airtel Ltd. | Jun 30, 2017 | 379.70 | Jul 07, 2017 | 385.90 | 1.63 |
| Bharti Airtel Ltd. | Jul 21, 2017 | 411.30 | Aug 04, 2017 | 420.90 | 2.33 |
| Bharti Airtel Ltd. | Oct 27, 2017 | 485.30 | Nov 10, 2017 | 503.45 | 3.74 |
| Bharti Airtel Ltd. | Dec 08, 2017 | 525.15 | Dec 15, 2017 | 517.95 | -1.37 |
| Castrol India Ltd. | Apr 28, 2017 | 219.00 | May 05, 2017 | 218.15 | -0.39 |
| Castrol India Ltd. | Apr 06, 2018 | 206.90 | Apr 13, 2018 | 206.00 | -0.43 |
| Cummins India Ltd. | Apr 28, 2017 | 997.00 | May 12, 2017 | 1052.25 | 5.54 |
| DLF Ltd. | Apr 28, 2017 | 185.70 | May 26, 2017 | 193.70 | 4.31 |
| DLF Ltd. | Jun 16, 2017 | 192.50 | Jul 14, 2017 | 201.55 | 4.70 |
| DLF Ltd. | Sep 08, 2017 | 191.30 | Sep 15, 2017 | 191.20 | -0.05 |
| DLF Ltd. | Dec 22, 2017 | 245.30 | Dec 29, 2017 | 260.00 | 5.99 |
| EID Parry (India) Ltd. | Apr 28, 2017 | 300.90 | May 19, 2017 | 322.40 | 7.15 |
| EID Parry (India) Ltd. | Jul 21, 2017 | 323.10 | Jul 28, 2017 | 329.05 | 1.84 |
| EID Parry (India) Ltd. | Aug 04, 2017 | 320.00 | Aug 11, 2017 | 299.40 | -6.44 |
| EID Parry (India) Ltd. | Aug 18, 2017 | 324.85 | Aug 24, 2017 | 315.40 | -2.91 |
| EID Parry (India) Ltd. | Sep 08, 2017 | 340.55 | Sep 15, 2017 | 359.80 | 5.65 |
| EID Parry (India) Ltd. | Oct 13, 2017 | 354.20 | Oct 18, 2017 | 349.90 | -1.21 |
| EID Parry (India) Ltd. | Oct 27, 2017 | 369.45 | Nov 03, 2017 | 370.15 | 0.19 |
| EID Parry (India) Ltd. | Dec 29, 2017 | 371.10 | Jan 05, 2018 | 382.55 | 3.09 |
| EID Parry (India) Ltd. | Jan 12, 2018 | 377.60 | Jan 19, 2018 | 359.80 | -4.71 |
| GRUH Finance Ltd. | Apr 28, 2017 | 198.32 | May 19, 2017 | 198.42 | 0.05 |
| GRUH Finance Ltd. | Jun 09, 2017 | 213.38 | Jun 16, 2017 | 222.25 | 4.16 |
| GRUH Finance Ltd. | Jun 23, 2017 | 218.00 | Jun 30, 2017 | 221.58 | 1.64 |
| GRUH Finance Ltd. | Jul 07, 2017 | 242.72 | Jul 14, 2017 | 251.30 | 3.53 |
| GRUH Finance Ltd. | Aug 04, 2017 | 251.80 | Aug 11, 2017 | 233.08 | -7.43 |
| GRUH Finance Ltd. | Sep 01, 2017 | 257.82 | Sep 22, 2017 | 271.15 | 5.17 |
| GRUH Finance Ltd. | Dec 15, 2017 | 254.40 | Dec 22, 2017 | 249.70 | -1.85 |
| GRUH Finance Ltd. | Jan 19, 2018 | 358.85 | Jan 25, 2018 | 297.00 | -17.24 |
| GRUH Finance Ltd. | Mar 09, 2018 | 273.93 | Mar 16, 2018 | 275.10 | 0.43 |
| GRUH Finance Ltd. | Mar 28, 2018 | 285.00 | Apr 13, 2018 | 304.00 | 6.67 |
| GRUH Finance Ltd. | Apr 20, 2018 | 327.40 | May 04, 2018 | 338.50 | 3.39 |
| GRUH Finance Ltd. | May 18, 2018 | 337.00 | May 25, 2018 | 340.00 | 0.89 |
| GRUH Finance Ltd. | Jun 01, 2018 | 351.13 | Jun 08, 2018 | 361.85 | 3.05 |
| Housing Development .. | Apr 28, 2017 | 1537.15 | May 05, 2017 | 1546.85 | 0.63 |
| Dhani Services Ltd. | Apr 28, 2017 | 110.20 | May 05, 2017 | 117.85 | 6.94 |
| Dhani Services Ltd. | May 12, 2017 | 142.00 | May 19, 2017 | 131.50 | -7.39 |
| Dhani Services Ltd. | Jun 02, 2017 | 153.35 | Jun 09, 2017 | 147.50 | -3.81 |
| Dhani Services Ltd. | Jun 16, 2017 | 167.40 | Jun 30, 2017 | 162.90 | -2.69 |
| Dhani Services Ltd. | Jul 07, 2017 | 172.50 | Jul 14, 2017 | 173.70 | 0.70 |
| Dhani Services Ltd. | Jul 28, 2017 | 195.20 | Aug 04, 2017 | 197.00 | 0.92 |
| Dhani Services Ltd. | Aug 18, 2017 | 200.40 | Aug 24, 2017 | 202.90 | 1.25 |
| Dhani Services Ltd. | Sep 01, 2017 | 228.70 | Sep 08, 2017 | 247.00 | 8.00 |
| Dhani Services Ltd. | Sep 15, 2017 | 277.85 | Sep 22, 2017 | 240.70 | -13.37 |
| Dhani Services Ltd. | Sep 29, 2017 | 256.00 | Oct 18, 2017 | 294.00 | 14.84 |
| Dhani Services Ltd. | Nov 10, 2017 | 296.00 | Nov 17, 2017 | 267.35 | -9.68 |
| Dhani Services Ltd. | Jan 12, 2018 | 276.15 | Jan 19, 2018 | 275.50 | -0.24 |
| Dhani Services Ltd. | Apr 20, 2018 | 377.70 | May 18, 2018 | 436.00 | 15.44 |
| Dhani Services Ltd. | Jun 01, 2018 | 445.50 | Jun 08, 2018 | 450.75 | 1.18 |
| Indian Bank | Apr 28, 2017 | 319.20 | May 19, 2017 | 345.85 | 8.35 |
| Indian Bank | Jul 21, 2017 | 327.50 | Jul 28, 2017 | 309.00 | -5.65 |
| Indian Bank | Nov 17, 2017 | 412.50 | Nov 24, 2017 | 411.55 | -0.23 |
| KCP Ltd. | Apr 28, 2017 | 130.00 | May 05, 2017 | 123.15 | -5.27 |
| KCP Ltd. | May 19, 2017 | 132.55 | May 26, 2017 | 111.90 | -15.58 |
| KCP Ltd. | Dec 01, 2017 | 121.50 | Dec 08, 2017 | 120.40 | -0.91 |
| KCP Ltd. | Dec 22, 2017 | 138.40 | Jan 19, 2018 | 148.30 | 7.15 |
| Kotak Mahindra Bank .. | Apr 28, 2017 | 180.39 | May 05, 2017 | 181.66 | 0.70 |
| Kotak Mahindra Bank .. | May 19, 2017 | 187.47 | May 26, 2017 | 193.01 | 2.96 |
| Kotak Mahindra Bank .. | Jun 09, 2017 | 197.02 | Jun 16, 2017 | 196.53 | -0.25 |
| Kotak Mahindra Bank .. | Jul 21, 2017 | 199.89 | Aug 11, 2017 | 198.44 | -0.73 |
| Kotak Mahindra Bank .. | Sep 08, 2017 | 201.51 | Sep 29, 2017 | 200.45 | -0.53 |
| Kotak Mahindra Bank .. | Oct 06, 2017 | 207.90 | Oct 18, 2017 | 219.18 | 5.43 |
| Kotak Mahindra Bank .. | Feb 23, 2018 | 216.42 | Mar 01, 2018 | 219.00 | 1.19 |
| Kotak Mahindra Bank .. | Apr 06, 2018 | 222.50 | Apr 13, 2018 | 230.31 | 3.51 |
| Kotak Mahindra Bank .. | Apr 27, 2018 | 238.40 | May 04, 2018 | 246.70 | 3.48 |
| Karnataka Bank Ltd. | Apr 28, 2017 | 148.86 | May 12, 2017 | 150.54 | 1.13 |
| Karnataka Bank Ltd. | May 26, 2017 | 152.09 | Jun 16, 2017 | 161.18 | 5.98 |
| Motilal Oswal Financ.. | Apr 28, 2017 | 210.99 | May 26, 2017 | 251.94 | 19.41 |
| Motilal Oswal Financ.. | Jun 02, 2017 | 278.68 | Jun 16, 2017 | 311.70 | 11.85 |
| Omaxe Ltd. | Apr 28, 2017 | 192.65 | May 05, 2017 | 193.15 | 0.26 |
| Omaxe Ltd. | May 12, 2017 | 201.40 | May 19, 2017 | 200.00 | -0.70 |
| Omaxe Ltd. | Jun 23, 2017 | 205.85 | Jun 30, 2017 | 202.35 | -1.70 |
| Omaxe Ltd. | Jul 28, 2017 | 206.20 | Aug 04, 2017 | 203.95 | -1.09 |
| Power Grid Corporati.. | Apr 28, 2017 | 117.23 | May 12, 2017 | 116.49 | -0.63 |
| Power Grid Corporati.. | Jun 09, 2017 | 116.27 | Jun 16, 2017 | 117.65 | 1.19 |
| Power Grid Corporati.. | Jun 30, 2017 | 118.35 | Jul 14, 2017 | 120.77 | 2.04 |
| Power Grid Corporati.. | Aug 04, 2017 | 126.00 | Aug 11, 2017 | 122.82 | -2.52 |
| Supreme Petrochem Ltd. | Apr 28, 2017 | 197.50 | May 05, 2017 | 202.50 | 2.53 |
| Tribhovandas Bhimji .. | Apr 28, 2017 | 94.50 | May 05, 2017 | 92.85 | -1.75 |
| Tribhovandas Bhimji .. | Jul 07, 2017 | 95.35 | Aug 11, 2017 | 94.70 | -0.68 |
| Tribhovandas Bhimji .. | Sep 01, 2017 | 118.00 | Sep 22, 2017 | 121.35 | 2.84 |
| Tribhovandas Bhimji .. | Oct 13, 2017 | 131.00 | Oct 18, 2017 | 127.75 | -2.48 |
| Tribhovandas Bhimji .. | Nov 24, 2017 | 143.50 | Dec 01, 2017 | 125.80 | -12.33 |
| Tribhovandas Bhimji .. | Jan 12, 2018 | 133.20 | Jan 25, 2018 | 133.00 | -0.15 |
| Uflex Ltd. | Apr 28, 2017 | 373.00 | May 05, 2017 | 360.00 | -3.49 |
| Uflex Ltd. | May 12, 2017 | 368.00 | May 19, 2017 | 368.00 | 0.00 |
| Uflex Ltd. | Jun 09, 2017 | 389.65 | Jun 23, 2017 | 382.50 | -1.83 |
| Uflex Ltd. | Jul 07, 2017 | 418.65 | Aug 04, 2017 | 429.40 | 2.57 |
| Uflex Ltd. | Sep 01, 2017 | 435.00 | Sep 15, 2017 | 444.20 | 2.11 |
| Uflex Ltd. | Sep 22, 2017 | 440.55 | Sep 29, 2017 | 431.00 | -2.17 |
| Uflex Ltd. | Oct 13, 2017 | 466.55 | Oct 18, 2017 | 472.35 | 1.24 |
| Uflex Ltd. | Nov 24, 2017 | 465.40 | Dec 01, 2017 | 453.25 | -2.61 |
| Uflex Ltd. | Dec 15, 2017 | 466.75 | Dec 22, 2017 | 495.00 | 6.05 |
| Uflex Ltd. | Dec 29, 2017 | 487.00 | Jan 05, 2018 | 489.65 | 0.54 |
| PNC Infratech Ltd. | Apr 28, 2017 | 157.55 | May 12, 2017 | 158.10 | 0.35 |
| PNC Infratech Ltd. | Jul 14, 2017 | 147.25 | Jul 21, 2017 | 140.40 | -4.65 |
| PNC Infratech Ltd. | Oct 27, 2017 | 184.75 | Nov 10, 2017 | 184.65 | -0.05 |
| PNC Infratech Ltd. | Dec 22, 2017 | 213.25 | Jan 12, 2018 | 197.40 | -7.43 |
| 20 Microns Ltd. | Apr 28, 2017 | 43.90 | May 05, 2017 | 42.20 | -3.87 |
| 20 Microns Ltd. | Jul 14, 2017 | 39.75 | Jul 21, 2017 | 39.70 | -0.13 |
| 20 Microns Ltd. | Oct 27, 2017 | 50.80 | Nov 03, 2017 | 48.60 | -4.33 |
| 20 Microns Ltd. | Nov 24, 2017 | 51.90 | Dec 08, 2017 | 54.65 | 5.30 |
| 20 Microns Ltd. | Dec 22, 2017 | 59.10 | Dec 29, 2017 | 58.30 | -1.35 |
| 20 Microns Ltd. | Jan 05, 2018 | 63.25 | Jan 12, 2018 | 60.30 | -4.66 |
| Banco Products (Indi.. | Apr 28, 2017 | 114.40 | May 05, 2017 | 119.88 | 4.79 |
| Banco Products (Indi.. | Jul 28, 2017 | 116.18 | Aug 04, 2017 | 107.98 | -7.06 |
| Banco Products (Indi.. | Dec 22, 2017 | 130.98 | Jan 05, 2018 | 129.30 | -1.28 |
| Indo Count Industrie.. | Apr 28, 2017 | 205.15 | May 05, 2017 | 201.35 | -1.85 |
| Mangalam Drugs and O.. | Apr 28, 2017 | 195.00 | May 05, 2017 | 192.10 | -1.49 |
| Mangalam Drugs and O.. | Dec 29, 2017 | 217.50 | Jan 05, 2018 | 208.80 | -4.00 |
| Man Infraconstructio.. | Apr 28, 2017 | 39.80 | May 05, 2017 | 37.97 | -4.60 |
| Man Infraconstructio.. | Jun 09, 2017 | 40.83 | Jun 16, 2017 | 41.07 | 0.59 |
| Man Infraconstructio.. | Jul 07, 2017 | 42.77 | Jul 21, 2017 | 43.53 | 1.78 |
| Man Infraconstructio.. | Sep 08, 2017 | 43.10 | Sep 15, 2017 | 44.60 | 3.48 |
| Man Infraconstructio.. | Jan 05, 2018 | 47.83 | Jan 19, 2018 | 45.67 | -4.52 |
| Mirza International .. | Apr 28, 2017 | 106.55 | Jun 02, 2017 | 145.10 | 36.18 |
| Mirza International .. | Jun 09, 2017 | 155.65 | Jun 23, 2017 | 149.15 | -4.18 |
| Mirza International .. | Jun 30, 2017 | 153.40 | Jul 07, 2017 | 158.70 | 3.46 |
| Mirza International .. | Jul 21, 2017 | 169.55 | Jul 28, 2017 | 152.05 | -10.32 |
| Mirza International .. | Aug 04, 2017 | 162.55 | Aug 11, 2017 | 152.30 | -6.31 |
| Mirza International .. | Sep 01, 2017 | 160.00 | Sep 08, 2017 | 165.50 | 3.44 |
| Mirza International .. | Sep 15, 2017 | 169.50 | Sep 22, 2017 | 159.75 | -5.75 |
| Mirza International .. | Nov 03, 2017 | 161.90 | Nov 10, 2017 | 160.30 | -0.99 |
| Punjab & Sind Bank | Apr 28, 2017 | 64.30 | May 12, 2017 | 64.90 | 0.93 |
| Satra Properties (In.. | Apr 28, 2017 | 6.44 | May 05, 2017 | 7.09 | 10.09 |
| Satra Properties (In.. | May 12, 2017 | 7.87 | May 19, 2017 | 6.38 | -18.93 |
| Satra Properties (In.. | Jun 16, 2017 | 6.61 | Jun 23, 2017 | 6.50 | -1.66 |
| Bharat Immunological.. | Apr 28, 2017 | 33.80 | May 19, 2017 | 30.40 | -10.06 |
| Bharat Immunological.. | Jul 14, 2017 | 30.20 | Jul 21, 2017 | 30.00 | -0.66 |
| Andhra Bank [Merged] | May 05, 2017 | 71.15 | May 19, 2017 | 64.90 | -8.78 |
| Britannia Industries.. | May 05, 2017 | 1764.68 | May 12, 2017 | 1852.12 | 4.96 |
| Britannia Industries.. | Jun 09, 2017 | 1836.50 | Jun 16, 2017 | 1784.48 | -2.83 |
| Britannia Industries.. | Jun 23, 2017 | 1824.75 | Jul 07, 2017 | 1846.18 | 1.17 |
| Britannia Industries.. | Jul 21, 2017 | 1917.02 | Jul 28, 2017 | 1953.32 | 1.89 |
| Britannia Industries.. | Aug 04, 2017 | 1958.70 | Aug 24, 2017 | 2107.05 | 7.57 |
| Britannia Industries.. | Oct 13, 2017 | 2291.10 | Oct 18, 2017 | 2342.92 | 2.26 |
| Britannia Industries.. | Oct 27, 2017 | 2298.68 | Nov 03, 2017 | 2329.05 | 1.32 |
| Britannia Industries.. | Nov 10, 2017 | 2436.50 | Nov 17, 2017 | 2375.02 | -2.52 |
| Britannia Industries.. | Feb 16, 2018 | 2387.50 | Mar 01, 2018 | 2462.93 | 3.16 |
| Britannia Industries.. | Mar 28, 2018 | 2485.30 | Apr 06, 2018 | 2591.50 | 4.27 |
| Britannia Industries.. | Apr 20, 2018 | 2662.00 | May 04, 2018 | 2690.50 | 1.07 |
| Subscription required | May 25, 2018 | Active(on Jun 08, 2018) | 1.43 | ||
| Dewan Housing Financ.. | May 05, 2017 | 432.05 | May 12, 2017 | 427.35 | -1.09 |
| Dewan Housing Financ.. | May 26, 2017 | 411.60 | Jun 02, 2017 | 414.15 | 0.62 |
| Dewan Housing Financ.. | Jun 09, 2017 | 435.85 | Jun 30, 2017 | 438.00 | 0.49 |
| Dewan Housing Financ.. | Jul 07, 2017 | 435.35 | Jul 14, 2017 | 443.65 | 1.91 |
| Dewan Housing Financ.. | Jul 21, 2017 | 458.45 | Jul 28, 2017 | 460.35 | 0.41 |
| Dewan Housing Financ.. | Sep 08, 2017 | 543.90 | Sep 15, 2017 | 567.65 | 4.37 |
| Dewan Housing Financ.. | Sep 22, 2017 | 567.90 | Sep 29, 2017 | 549.60 | -3.22 |
| Dewan Housing Financ.. | Oct 27, 2017 | 610.35 | Nov 03, 2017 | 665.80 | 9.08 |
| Dewan Housing Financ.. | Jan 12, 2018 | 615.00 | Jan 19, 2018 | 615.00 | 0.00 |
| Hindustan Unilever L.. | May 05, 2017 | 953.90 | May 12, 2017 | 980.20 | 2.76 |
| Hindustan Unilever L.. | May 19, 2017 | 1008.00 | May 26, 2017 | 1040.95 | 3.27 |
| Hindustan Unilever L.. | Jun 02, 2017 | 1086.40 | Jun 16, 2017 | 1091.80 | 0.50 |
| Hindustan Unilever L.. | Jul 14, 2017 | 1139.30 | Jul 21, 2017 | 1158.65 | 1.70 |
| Hindustan Unilever L.. | Aug 04, 2017 | 1192.10 | Aug 11, 2017 | 1152.80 | -3.30 |
| Hindustan Unilever L.. | Sep 01, 2017 | 1216.15 | Sep 08, 2017 | 1207.55 | -0.71 |
| Hindustan Unilever L.. | Sep 15, 2017 | 1246.00 | Sep 29, 2017 | 1173.90 | -5.79 |
| Hindustan Unilever L.. | Oct 13, 2017 | 1248.60 | Oct 18, 2017 | 1263.95 | 1.23 |
| Hindustan Unilever L.. | Nov 10, 2017 | 1290.65 | Nov 17, 2017 | 1278.15 | -0.97 |
| Hindustan Unilever L.. | Dec 08, 2017 | 1326.65 | Dec 15, 2017 | 1324.55 | -0.16 |
| Hindustan Unilever L.. | Dec 22, 2017 | 1356.50 | Jan 05, 2018 | 1352.65 | -0.28 |
| Hindustan Unilever L.. | Apr 27, 2018 | 1476.95 | May 04, 2018 | 1467.00 | -0.67 |
| Hindustan Unilever L.. | May 18, 2018 | 1609.00 | Jun 01, 2018 | 1583.80 | -1.57 |
| JK Tyre & Industries.. | May 05, 2017 | 176.90 | May 12, 2017 | 165.70 | -6.33 |
| L&T Finance Ltd. | May 05, 2017 | 133.20 | May 12, 2017 | 131.30 | -1.43 |
| L&T Finance Ltd. | Jun 09, 2017 | 133.90 | Jun 16, 2017 | 147.40 | 10.08 |
| L&T Finance Ltd. | Jun 23, 2017 | 140.30 | Jun 30, 2017 | 144.60 | 3.06 |
| L&T Finance Ltd. | Jul 07, 2017 | 148.25 | Jul 14, 2017 | 149.70 | 0.98 |
| L&T Finance Ltd. | Jul 28, 2017 | 169.60 | Aug 04, 2017 | 174.45 | 2.86 |
| L&T Finance Ltd. | Sep 01, 2017 | 198.75 | Sep 15, 2017 | 207.15 | 4.23 |
| L&T Finance Ltd. | Sep 22, 2017 | 202.30 | Sep 29, 2017 | 195.60 | -3.31 |
| L&T Finance Ltd. | Oct 13, 2017 | 204.05 | Oct 18, 2017 | 208.00 | 1.94 |
| Siemens Ltd. | May 05, 2017 | 1353.25 | May 19, 2017 | 1377.35 | 1.78 |
| Siemens Ltd. | Jul 07, 2017 | 1351.25 | Jul 14, 2017 | 1336.50 | -1.09 |
| Siemens Ltd. | Jul 21, 2017 | 1363.65 | Jul 28, 2017 | 1446.30 | 6.06 |
| YES Bank Ltd. | May 05, 2017 | 321.75 | May 12, 2017 | 296.62 | -7.81 |
| YES Bank Ltd. | Jun 02, 2017 | 296.35 | Jun 09, 2017 | 297.76 | 0.48 |
| YES Bank Ltd. | Jun 30, 2017 | 292.70 | Jul 14, 2017 | 312.92 | 6.91 |
| YES Bank Ltd. | Jul 21, 2017 | 315.53 | Aug 04, 2017 | 361.59 | 14.60 |
| YES Bank Ltd. | Aug 18, 2017 | 344.15 | Aug 24, 2017 | 343.89 | -0.08 |
| YES Bank Ltd. | Sep 15, 2017 | 369.01 | Sep 22, 2017 | 360.65 | -2.27 |
| YES Bank Ltd. | Oct 13, 2017 | 369.70 | Oct 18, 2017 | 362.40 | -1.97 |
| Aditya Birla Money L.. | May 05, 2017 | 54.25 | May 12, 2017 | 55.90 | 3.04 |
| Aditya Birla Money L.. | May 19, 2017 | 54.45 | May 26, 2017 | 52.55 | -3.49 |
| Aditya Birla Money L.. | Jun 16, 2017 | 60.85 | Jul 28, 2017 | 134.70 | 121.36 |
| Aditya Birla Money L.. | Sep 01, 2017 | 98.10 | Sep 08, 2017 | 94.25 | -3.92 |
| Dalmia Bharat Ltd.(O.. | May 05, 2017 | 2263.60 | May 12, 2017 | 2515.10 | 11.11 |
| Dalmia Bharat Ltd.(O.. | May 19, 2017 | 2440.00 | May 26, 2017 | 2468.90 | 1.18 |
| Dalmia Bharat Ltd.(O.. | Jun 02, 2017 | 2428.00 | Jun 09, 2017 | 2473.95 | 1.89 |
| Dalmia Bharat Ltd.(O.. | Jun 16, 2017 | 2467.30 | Jun 23, 2017 | 2475.00 | 0.31 |
| Dalmia Bharat Ltd.(O.. | Jun 30, 2017 | 2480.00 | Jul 14, 2017 | 2741.05 | 10.53 |
| Dalmia Bharat Ltd.(O.. | Sep 01, 2017 | 2689.90 | Sep 22, 2017 | 2670.00 | -0.74 |
| Dalmia Bharat Ltd.(O.. | Oct 06, 2017 | 2766.00 | Oct 13, 2017 | 2715.00 | -1.84 |
| Dalmia Bharat Ltd.(O.. | Dec 01, 2017 | 3135.30 | Dec 08, 2017 | 3100.00 | -1.13 |
| Dalmia Bharat Ltd.(O.. | Dec 22, 2017 | 3257.20 | Dec 29, 2017 | 3201.00 | -1.73 |
| Lokesh Machines Ltd. | May 05, 2017 | 100.00 | May 12, 2017 | 97.00 | -3.00 |
| Mohit Industries Ltd. | May 05, 2017 | 49.00 | May 12, 2017 | 47.00 | -4.08 |
| Mohit Industries Ltd. | Jun 09, 2017 | 46.00 | Jun 23, 2017 | 53.10 | 15.43 |
| Mohit Industries Ltd. | Jun 30, 2017 | 53.05 | Jul 07, 2017 | 55.10 | 3.86 |
| Mohit Industries Ltd. | Jul 14, 2017 | 61.00 | Jul 21, 2017 | 61.35 | 0.57 |
| Omkar Speciality Che.. | May 05, 2017 | 190.40 | May 19, 2017 | 196.30 | 3.10 |
| Shivam Autotech Ltd. | May 05, 2017 | 57.65 | May 12, 2017 | 56.50 | -1.99 |
| Surya Roshni Ltd. | May 05, 2017 | 70.39 | May 19, 2017 | 69.75 | -0.91 |
| Surya Roshni Ltd. | May 26, 2017 | 68.25 | Jun 02, 2017 | 71.75 | 5.13 |
| Surya Roshni Ltd. | Sep 01, 2017 | 72.78 | Sep 29, 2017 | 73.93 | 1.58 |
| Surya Roshni Ltd. | Oct 27, 2017 | 94.00 | Nov 03, 2017 | 92.25 | -1.86 |
| Surya Roshni Ltd. | Nov 10, 2017 | 92.26 | Nov 17, 2017 | 94.50 | 2.43 |
| Surya Roshni Ltd. | Nov 24, 2017 | 96.74 | Dec 01, 2017 | 93.80 | -3.04 |
| Surya Roshni Ltd. | Dec 22, 2017 | 96.41 | Dec 29, 2017 | 98.38 | 2.04 |
| Surya Roshni Ltd. | Jan 05, 2018 | 102.13 | Jan 25, 2018 | 105.00 | 2.81 |
| Surya Roshni Ltd. | Feb 09, 2018 | 122.08 | Feb 16, 2018 | 113.23 | -7.25 |
| Surya Roshni Ltd. | Apr 13, 2018 | 105.38 | Apr 20, 2018 | 104.58 | -0.76 |
| Surya Roshni Ltd. | Apr 27, 2018 | 108.23 | May 04, 2018 | 102.75 | -5.06 |
| Transport Corporatio.. | May 05, 2017 | 248.80 | May 12, 2017 | 246.70 | -0.84 |
| Transport Corporatio.. | May 19, 2017 | 260.40 | May 26, 2017 | 260.20 | -0.08 |
| Transport Corporatio.. | Jun 02, 2017 | 324.05 | Jun 16, 2017 | 310.55 | -4.17 |
| Transport Corporatio.. | Jul 07, 2017 | 339.25 | Jul 14, 2017 | 324.55 | -4.33 |
| Transport Corporatio.. | Jul 21, 2017 | 320.30 | Aug 04, 2017 | 298.15 | -6.92 |
| Transformers & Recti.. | May 05, 2017 | 20.62 | May 12, 2017 | 19.16 | -7.08 |
| Transformers & Recti.. | Jun 09, 2017 | 18.75 | Jun 16, 2017 | 17.86 | -4.75 |
| Rama Steel Tubes Ltd. | May 05, 2017 | 2.01 | May 19, 2017 | 1.85 | -7.96 |
| Rama Steel Tubes Ltd. | Sep 15, 2017 | 2.34 | Sep 22, 2017 | 2.20 | -5.98 |
| Rama Steel Tubes Ltd. | Oct 13, 2017 | 2.36 | Oct 18, 2017 | 2.54 | 7.63 |
| Rama Steel Tubes Ltd. | Oct 27, 2017 | 2.48 | Nov 03, 2017 | 2.57 | 3.63 |
| Rama Steel Tubes Ltd. | Dec 15, 2017 | 2.61 | Jan 19, 2018 | 3.44 | 31.80 |
| Apollo TriCoat Tubes.. | May 05, 2017 | 51.35 | May 12, 2017 | 52.25 | 1.75 |
| ABB India Ltd. | May 12, 2017 | 1545.45 | May 19, 2017 | 1526.85 | -1.20 |
| ABB India Ltd. | Jun 16, 2017 | 1510.25 | Jun 23, 2017 | 1443.35 | -4.43 |
| Anant Raj Ltd. | May 12, 2017 | 66.25 | May 19, 2017 | 66.10 | -0.23 |
| Anant Raj Ltd. | May 26, 2017 | 65.55 | Jun 02, 2017 | 62.50 | -4.65 |
| Anant Raj Ltd. | Jul 14, 2017 | 67.15 | Jul 28, 2017 | 63.80 | -4.99 |
| Anant Raj Ltd. | Dec 29, 2017 | 71.70 | Jan 19, 2018 | 71.20 | -0.70 |
| Astral Ltd. | May 12, 2017 | 268.29 | May 19, 2017 | 256.50 | -4.39 |
| Astral Ltd. | Jun 02, 2017 | 275.20 | Jun 09, 2017 | 287.64 | 4.52 |
| Gabriel India Ltd. | May 12, 2017 | 129.50 | May 26, 2017 | 128.95 | -0.42 |
| Gabriel India Ltd. | Jun 02, 2017 | 133.15 | Jun 09, 2017 | 143.35 | 7.66 |
| Gabriel India Ltd. | Jun 16, 2017 | 152.15 | Jun 30, 2017 | 150.80 | -0.89 |
| Gabriel India Ltd. | Aug 04, 2017 | 168.15 | Aug 11, 2017 | 166.65 | -0.89 |
| Gabriel India Ltd. | Aug 18, 2017 | 174.95 | Aug 24, 2017 | 177.20 | 1.29 |
| Gabriel India Ltd. | Sep 08, 2017 | 206.00 | Sep 22, 2017 | 188.10 | -8.69 |
| Gabriel India Ltd. | Sep 29, 2017 | 197.15 | Oct 06, 2017 | 198.40 | 0.63 |
| Gabriel India Ltd. | Dec 29, 2017 | 199.20 | Jan 12, 2018 | 192.45 | -3.39 |
| Housing Development .. | May 12, 2017 | 95.35 | May 19, 2017 | 91.35 | -4.20 |
| Hexaware Technologie.. | May 12, 2017 | 249.15 | May 26, 2017 | 252.10 | 1.18 |
| Hexaware Technologie.. | Jun 23, 2017 | 246.80 | Jun 30, 2017 | 242.35 | -1.80 |
| Hexaware Technologie.. | Jul 28, 2017 | 260.30 | Aug 04, 2017 | 251.90 | -3.23 |
| Hexaware Technologie.. | Aug 11, 2017 | 253.90 | Aug 24, 2017 | 274.45 | 8.09 |
| Hexaware Technologie.. | Sep 01, 2017 | 271.25 | Sep 08, 2017 | 271.70 | 0.17 |
| Hexaware Technologie.. | Oct 13, 2017 | 275.05 | Oct 18, 2017 | 281.15 | 2.22 |
| Hexaware Technologie.. | Oct 27, 2017 | 283.20 | Nov 03, 2017 | 315.20 | 11.30 |
| Hexaware Technologie.. | Nov 10, 2017 | 339.35 | Nov 17, 2017 | 330.70 | -2.55 |
| Hexaware Technologie.. | Dec 29, 2017 | 340.25 | Jan 05, 2018 | 360.00 | 5.80 |
| Hexaware Technologie.. | Jan 12, 2018 | 359.55 | Jan 19, 2018 | 349.95 | -2.67 |
| Hexaware Technologie.. | Feb 02, 2018 | 368.00 | Feb 09, 2018 | 338.75 | -7.95 |
| Hexaware Technologie.. | Mar 09, 2018 | 365.00 | Apr 13, 2018 | 412.90 | 13.12 |
| Hexaware Technologie.. | Apr 27, 2018 | 433.00 | May 04, 2018 | 390.80 | -9.75 |
| Hexaware Technologie.. | May 25, 2018 | 443.50 | Jun 08, 2018 | 432.00 | -2.59 |
| Coforge Ltd. | May 12, 2017 | 105.48 | May 19, 2017 | 99.91 | -5.28 |
| Coforge Ltd. | Jun 02, 2017 | 108.11 | Jun 09, 2017 | 114.70 | 6.10 |
| Coforge Ltd. | Sep 29, 2017 | 108.51 | Oct 18, 2017 | 122.72 | 13.10 |
| Coforge Ltd. | Oct 27, 2017 | 128.24 | Nov 10, 2017 | 125.04 | -2.50 |
| Coforge Ltd. | Dec 22, 2017 | 128.81 | Jan 05, 2018 | 133.70 | 3.80 |
| Coforge Ltd. | Jan 12, 2018 | 140.08 | Jan 25, 2018 | 181.20 | 29.35 |
| Coforge Ltd. | Feb 16, 2018 | 163.40 | Feb 23, 2018 | 167.10 | 2.26 |
| Coforge Ltd. | Mar 09, 2018 | 176.97 | Mar 23, 2018 | 177.59 | 0.35 |
| Coforge Ltd. | May 18, 2018 | 208.80 | May 25, 2018 | 225.00 | 7.76 |
| Coforge Ltd. | Jun 01, 2018 | 222.40 | Jun 08, 2018 | 214.00 | -3.78 |
| Syndicate Bank [Merg.. | May 12, 2017 | 89.50 | May 19, 2017 | 84.60 | -5.47 |
| TD Power Systems Ltd. | May 12, 2017 | 26.40 | May 19, 2017 | 25.00 | -5.30 |
| Vijaya Bank | May 12, 2017 | 87.65 | May 19, 2017 | 85.05 | -2.97 |
| Vijaya Bank | Jun 02, 2017 | 80.15 | Jun 09, 2017 | 79.15 | -1.25 |
| Voltas Ltd. | May 12, 2017 | 433.55 | May 19, 2017 | 415.75 | -4.11 |
| Voltas Ltd. | May 26, 2017 | 498.50 | Jun 02, 2017 | 500.45 | 0.39 |
| Voltas Ltd. | Jun 09, 2017 | 492.35 | Jun 16, 2017 | 489.55 | -0.57 |
| Voltas Ltd. | Jul 14, 2017 | 482.85 | Aug 11, 2017 | 517.20 | 7.11 |
| Voltas Ltd. | Sep 15, 2017 | 544.75 | Sep 22, 2017 | 515.25 | -5.42 |
| Voltas Ltd. | Nov 17, 2017 | 611.50 | Nov 24, 2017 | 623.55 | 1.97 |
| Voltas Ltd. | Dec 22, 2017 | 658.95 | Jan 05, 2018 | 646.00 | -1.97 |
| Voltas Ltd. | Apr 06, 2018 | 632.00 | Apr 13, 2018 | 636.55 | 0.72 |
| Wipro Ltd. | May 12, 2017 | 95.07 | May 19, 2017 | 97.45 | 2.50 |
| Wipro Ltd. | Jun 02, 2017 | 103.43 | Jun 09, 2017 | 100.68 | -2.66 |
| Wipro Ltd. | Jul 14, 2017 | 97.44 | Jul 21, 2017 | 107.27 | 10.09 |
| Wipro Ltd. | Aug 04, 2017 | 108.53 | Aug 11, 2017 | 108.64 | 0.10 |
| Wipro Ltd. | Sep 08, 2017 | 112.69 | Sep 15, 2017 | 107.16 | -4.91 |
| Wipro Ltd. | Jan 12, 2018 | 120.00 | Jan 25, 2018 | 117.75 | -1.88 |
| Ashima Ltd. | May 12, 2017 | 21.25 | May 19, 2017 | 20.00 | -5.88 |
| Ashima Ltd. | Jul 07, 2017 | 20.40 | Jul 14, 2017 | 20.15 | -1.23 |
| Ashima Ltd. | Jul 21, 2017 | 24.85 | Aug 04, 2017 | 22.40 | -9.86 |
| Ashima Ltd. | Aug 18, 2017 | 23.35 | Aug 24, 2017 | 25.70 | 10.06 |
| Ashima Ltd. | Sep 01, 2017 | 25.85 | Sep 08, 2017 | 25.30 | -2.13 |
| Ashima Ltd. | Oct 13, 2017 | 25.65 | Oct 18, 2017 | 27.25 | 6.24 |
| Ashima Ltd. | Oct 27, 2017 | 30.70 | Nov 10, 2017 | 34.95 | 13.84 |
| Ashima Ltd. | Nov 24, 2017 | 33.15 | Dec 01, 2017 | 31.40 | -5.28 |
| Ashima Ltd. | Jan 05, 2018 | 33.20 | Jan 19, 2018 | 33.45 | 0.75 |
| Astra Microwave Prod.. | May 12, 2017 | 142.25 | May 19, 2017 | 134.00 | -5.80 |
| Astra Microwave Prod.. | Jun 09, 2017 | 145.90 | Jun 16, 2017 | 140.10 | -3.98 |
| Balaji Telefilms Ltd. | May 12, 2017 | 115.05 | May 26, 2017 | 111.50 | -3.09 |
| Balaji Telefilms Ltd. | Jun 02, 2017 | 119.90 | Jun 23, 2017 | 136.60 | 13.93 |
| Balaji Telefilms Ltd. | Jul 07, 2017 | 171.15 | Jul 21, 2017 | 187.45 | 9.52 |
| Kakatiya Cement Suga.. | May 12, 2017 | 431.00 | May 19, 2017 | 419.50 | -2.67 |
| Kakatiya Cement Suga.. | May 26, 2017 | 403.60 | Jun 02, 2017 | 396.70 | -1.71 |
| Kakatiya Cement Suga.. | Jul 14, 2017 | 387.10 | Jul 21, 2017 | 390.00 | 0.75 |
| Orient Bell Ltd. | May 12, 2017 | 275.30 | May 26, 2017 | 257.10 | -6.61 |
| Orient Bell Ltd. | Jun 09, 2017 | 271.05 | Jun 16, 2017 | 276.05 | 1.84 |
| Orient Bell Ltd. | Jun 30, 2017 | 281.65 | Jul 07, 2017 | 279.90 | -0.62 |
| Orient Bell Ltd. | Jul 21, 2017 | 269.10 | Jul 28, 2017 | 260.70 | -3.12 |
| Shalimar Paints Ltd. | May 12, 2017 | 266.05 | May 26, 2017 | 270.10 | 1.52 |
| Arvind SmartSpaces L.. | May 12, 2017 | 127.50 | May 19, 2017 | 119.00 | -6.67 |
| Arvind SmartSpaces L.. | May 26, 2017 | 120.45 | Jun 23, 2017 | 135.00 | 12.08 |
| Arvind SmartSpaces L.. | Jun 30, 2017 | 137.00 | Jul 21, 2017 | 146.50 | 6.93 |
| Arvind SmartSpaces L.. | Aug 04, 2017 | 142.50 | Aug 11, 2017 | 129.00 | -9.47 |
| Arvind SmartSpaces L.. | Nov 24, 2017 | 176.75 | Dec 08, 2017 | 181.20 | 2.52 |
| Arvind SmartSpaces L.. | Dec 29, 2017 | 198.00 | Jan 19, 2018 | 204.65 | 3.36 |
| Coffee Day Enterpris.. | May 12, 2017 | 255.35 | May 26, 2017 | 252.20 | -1.23 |
| Coffee Day Enterpris.. | Jan 12, 2018 | 345.50 | Jan 25, 2018 | 343.65 | -0.54 |
| Gokul Agro Resources.. | May 12, 2017 | 15.78 | May 26, 2017 | 15.44 | -2.15 |
| Gokul Agro Resources.. | Jun 23, 2017 | 14.69 | Jun 30, 2017 | 13.70 | -6.74 |
| Surat Trade and Merc.. | May 12, 2017 | 8.23 | May 19, 2017 | 7.96 | -3.28 |
| Surat Trade and Merc.. | Dec 29, 2017 | 6.89 | Jan 12, 2018 | 6.42 | -6.82 |
| Richa Industries Ltd. | May 12, 2017 | 36.50 | May 19, 2017 | 34.00 | -6.85 |
| Bajaj Auto Ltd. | May 19, 2017 | 2972.65 | May 26, 2017 | 2814.10 | -5.33 |
| Bajaj Auto Ltd. | Sep 22, 2017 | 3042.45 | Sep 29, 2017 | 3109.40 | 2.20 |
| Bajaj Auto Ltd. | Oct 06, 2017 | 3141.55 | Oct 13, 2017 | 3160.85 | 0.61 |
| Bajaj Auto Ltd. | Oct 27, 2017 | 3300.15 | Nov 03, 2017 | 3217.45 | -2.51 |
| Bajaj Auto Ltd. | Nov 24, 2017 | 3288.30 | Dec 01, 2017 | 3216.90 | -2.17 |
| Bajaj Auto Ltd. | Dec 22, 2017 | 3328.95 | Jan 05, 2018 | 3280.00 | -1.47 |
| Carborundum Universa.. | May 19, 2017 | 297.60 | May 26, 2017 | 296.55 | -0.35 |
| Carborundum Universa.. | Jun 16, 2017 | 336.20 | Jun 30, 2017 | 325.25 | -3.26 |
| Carborundum Universa.. | Jul 07, 2017 | 342.65 | Jul 14, 2017 | 349.35 | 1.96 |
| Carborundum Universa.. | Sep 01, 2017 | 349.35 | Sep 22, 2017 | 329.20 | -5.77 |
| Carborundum Universa.. | Nov 17, 2017 | 375.55 | Dec 01, 2017 | 381.90 | 1.69 |
| Carborundum Universa.. | Jan 05, 2018 | 423.00 | Jan 19, 2018 | 392.90 | -7.12 |
| Edelweiss Financial .. | May 19, 2017 | 176.00 | Jun 02, 2017 | 178.55 | 1.45 |
| Edelweiss Financial .. | Jun 09, 2017 | 202.60 | Jun 23, 2017 | 190.75 | -5.85 |
| Edelweiss Financial .. | Jun 30, 2017 | 191.45 | Jul 07, 2017 | 192.60 | 0.60 |
| Edelweiss Financial .. | Jul 21, 2017 | 198.85 | Aug 04, 2017 | 225.15 | 13.23 |
| Edelweiss Financial .. | Aug 11, 2017 | 236.90 | Aug 18, 2017 | 252.25 | 6.48 |
| Edelweiss Financial .. | Sep 15, 2017 | 282.40 | Sep 22, 2017 | 261.95 | -7.24 |
| Edelweiss Financial .. | Oct 13, 2017 | 290.30 | Oct 18, 2017 | 290.55 | 0.09 |
| Edelweiss Financial .. | Nov 03, 2017 | 292.25 | Nov 10, 2017 | 281.75 | -3.59 |
| Edelweiss Financial .. | Nov 24, 2017 | 293.30 | Dec 01, 2017 | 286.90 | -2.18 |
| Edelweiss Financial .. | Dec 22, 2017 | 294.00 | Jan 05, 2018 | 291.70 | -0.78 |
| EIH Ltd. | May 19, 2017 | 144.30 | May 26, 2017 | 142.55 | -1.21 |
| EIH Ltd. | Jun 23, 2017 | 137.35 | Jul 07, 2017 | 139.30 | 1.42 |
| EIH Ltd. | Jul 14, 2017 | 140.55 | Jul 21, 2017 | 139.45 | -0.78 |
| EIH Ltd. | Sep 08, 2017 | 136.45 | Sep 15, 2017 | 147.45 | 8.06 |
| EIH Ltd. | Sep 22, 2017 | 142.15 | Sep 29, 2017 | 135.10 | -4.96 |
| EIH Ltd. | Nov 03, 2017 | 152.00 | Nov 24, 2017 | 153.95 | 1.28 |
| EIH Ltd. | Jan 12, 2018 | 192.00 | Jan 25, 2018 | 197.00 | 2.60 |
| EIH Ltd. | Apr 20, 2018 | 192.60 | Apr 27, 2018 | 172.50 | -10.44 |
| Godfrey Phillips Ind.. | May 19, 2017 | 417.67 | May 26, 2017 | 410.57 | -1.70 |
| Godfrey Phillips Ind.. | Jun 23, 2017 | 421.27 | Jun 30, 2017 | 419.87 | -0.33 |
| Godfrey Phillips Ind.. | Jul 14, 2017 | 420.03 | Jul 21, 2017 | 387.07 | -7.85 |
| Hero MotoCorp Ltd. | May 19, 2017 | 3571.65 | May 26, 2017 | 3618.40 | 1.31 |
| Hero MotoCorp Ltd. | Jun 09, 2017 | 3780.10 | Jun 16, 2017 | 3783.55 | 0.09 |
| Hero MotoCorp Ltd. | Aug 04, 2017 | 3956.55 | Aug 24, 2017 | 3882.65 | -1.87 |
| Hero MotoCorp Ltd. | Sep 01, 2017 | 4048.95 | Sep 08, 2017 | 3956.05 | -2.29 |
| HT Media Ltd. | May 19, 2017 | 82.30 | May 26, 2017 | 81.65 | -0.79 |
| HT Media Ltd. | Sep 08, 2017 | 102.50 | Sep 15, 2017 | 97.70 | -4.68 |
| HT Media Ltd. | Oct 27, 2017 | 102.45 | Nov 10, 2017 | 99.60 | -2.78 |
| HT Media Ltd. | Nov 24, 2017 | 100.95 | Dec 01, 2017 | 102.10 | 1.14 |
| HT Media Ltd. | Jan 12, 2018 | 115.55 | Jan 19, 2018 | 108.40 | -6.19 |
| Indian Hotels Compan.. | May 19, 2017 | 139.25 | May 26, 2017 | 137.50 | -1.26 |
| Indian Hotels Compan.. | Apr 06, 2018 | 136.15 | Apr 20, 2018 | 148.70 | 9.22 |
| Indian Hotels Compan.. | Jun 01, 2018 | 139.65 | Jun 08, 2018 | 141.20 | 1.11 |
| Kansai Nerolac Paint.. | May 19, 2017 | 275.67 | May 26, 2017 | 272.20 | -1.26 |
| Kansai Nerolac Paint.. | Jun 09, 2017 | 281.07 | Jul 07, 2017 | 294.90 | 4.92 |
| Kansai Nerolac Paint.. | Aug 18, 2017 | 307.10 | Aug 24, 2017 | 312.13 | 1.64 |
| Kansai Nerolac Paint.. | Sep 15, 2017 | 330.90 | Sep 22, 2017 | 319.23 | -3.53 |
| Kansai Nerolac Paint.. | Oct 13, 2017 | 325.97 | Oct 18, 2017 | 322.70 | -1.00 |
| Kansai Nerolac Paint.. | Oct 27, 2017 | 334.77 | Nov 03, 2017 | 333.90 | -0.26 |
| Kansai Nerolac Paint.. | Dec 01, 2017 | 333.87 | Dec 08, 2017 | 332.50 | -0.41 |
| Kansai Nerolac Paint.. | Dec 15, 2017 | 340.43 | Dec 22, 2017 | 374.13 | 9.90 |
| Kansai Nerolac Paint.. | Dec 29, 2017 | 383.23 | Jan 05, 2018 | 376.77 | -1.69 |
| Bliss GVS Pharma Ltd. | May 19, 2017 | 181.35 | Jun 02, 2017 | 199.30 | 9.90 |
| Bliss GVS Pharma Ltd. | Dec 08, 2017 | 203.50 | Dec 15, 2017 | 202.25 | -0.61 |
| Bliss GVS Pharma Ltd. | Dec 22, 2017 | 215.05 | Jan 05, 2018 | 209.65 | -2.51 |
| Bliss GVS Pharma Ltd. | Apr 13, 2018 | 206.20 | Apr 20, 2018 | 201.75 | -2.16 |
| Caplin Point Laborat.. | May 19, 2017 | 593.60 | May 26, 2017 | 552.35 | -6.95 |
| Caplin Point Laborat.. | Jun 09, 2017 | 571.20 | Jun 16, 2017 | 543.85 | -4.79 |
| Caplin Point Laborat.. | Jul 07, 2017 | 689.05 | Jul 21, 2017 | 711.85 | 3.31 |
| Caplin Point Laborat.. | Sep 15, 2017 | 691.05 | Sep 22, 2017 | 681.90 | -1.32 |
| Caplin Point Laborat.. | Sep 29, 2017 | 690.80 | Oct 13, 2017 | 702.20 | 1.65 |
| DCM Ltd. | May 19, 2017 | 140.00 | May 26, 2017 | 129.55 | -7.46 |
| IL&FS Investment Man.. | May 19, 2017 | 17.35 | May 26, 2017 | 16.70 | -3.75 |
| IL&FS Investment Man.. | Jul 28, 2017 | 17.20 | Aug 04, 2017 | 16.00 | -6.98 |
| IL&FS Investment Man.. | Nov 10, 2017 | 19.70 | Nov 17, 2017 | 20.15 | 2.28 |
| IL&FS Investment Man.. | Nov 24, 2017 | 21.25 | Dec 15, 2017 | 27.60 | 29.88 |
| IL&FS Investment Man.. | Dec 22, 2017 | 33.00 | Dec 29, 2017 | 31.35 | -5.00 |
| Jindal Worldwide Ltd. | May 19, 2017 | 8.04 | May 26, 2017 | 8.07 | 0.37 |
| Jindal Worldwide Ltd. | Jun 16, 2017 | 12.13 | Jun 30, 2017 | 12.15 | 0.16 |
| Jindal Worldwide Ltd. | Aug 04, 2017 | 16.10 | Aug 18, 2017 | 16.56 | 2.86 |
| Jindal Worldwide Ltd. | Sep 01, 2017 | 18.41 | Sep 08, 2017 | 18.56 | 0.81 |
| Jindal Worldwide Ltd. | Sep 15, 2017 | 19.57 | Sep 22, 2017 | 19.12 | -2.30 |
| Jindal Worldwide Ltd. | Oct 13, 2017 | 24.30 | Oct 18, 2017 | 24.09 | -0.86 |
| Jindal Worldwide Ltd. | Oct 27, 2017 | 24.73 | Nov 03, 2017 | 24.14 | -2.39 |
| Jindal Worldwide Ltd. | Dec 01, 2017 | 23.30 | Dec 15, 2017 | 24.90 | 6.87 |
| Jindal Worldwide Ltd. | Jan 19, 2018 | 25.08 | Jan 25, 2018 | 26.20 | 4.47 |
| Jindal Worldwide Ltd. | Feb 16, 2018 | 25.20 | Feb 23, 2018 | 24.76 | -1.75 |
| Jindal Worldwide Ltd. | Mar 16, 2018 | 34.00 | Mar 23, 2018 | 30.60 | -10.00 |
| Mangalore Chemicals .. | May 19, 2017 | 73.30 | May 26, 2017 | 67.20 | -8.32 |
| Mangalore Chemicals .. | Jun 09, 2017 | 75.85 | Jun 23, 2017 | 72.80 | -4.02 |
| Mangalore Chemicals .. | Jul 07, 2017 | 73.50 | Jul 14, 2017 | 73.50 | 0.00 |
| Mangalore Chemicals .. | Dec 22, 2017 | 79.75 | Dec 29, 2017 | 80.00 | 0.31 |
| Om Infra Ltd. | May 19, 2017 | 51.50 | May 26, 2017 | 49.40 | -4.08 |
| Om Infra Ltd. | Jul 07, 2017 | 58.20 | Jul 14, 2017 | 53.20 | -8.59 |
| Om Infra Ltd. | Aug 04, 2017 | 61.20 | Aug 11, 2017 | 54.30 | -11.27 |
| Om Infra Ltd. | Sep 22, 2017 | 74.10 | Sep 29, 2017 | 74.45 | 0.47 |
| Om Infra Ltd. | Jan 12, 2018 | 70.90 | Jan 19, 2018 | 65.95 | -6.98 |
| PC Jeweller Ltd. | May 19, 2017 | 22.52 | May 26, 2017 | 22.54 | 0.09 |
| PC Jeweller Ltd. | Jun 02, 2017 | 25.18 | Jun 16, 2017 | 25.12 | -0.24 |
| PC Jeweller Ltd. | Jun 23, 2017 | 25.24 | Jun 30, 2017 | 24.48 | -3.01 |
| PC Jeweller Ltd. | Jul 21, 2017 | 25.67 | Jul 28, 2017 | 24.81 | -3.35 |
| PC Jeweller Ltd. | Aug 04, 2017 | 25.94 | Aug 24, 2017 | 35.99 | 38.74 |
| PC Jeweller Ltd. | Sep 08, 2017 | 35.17 | Sep 15, 2017 | 34.79 | -1.08 |
| PC Jeweller Ltd. | Oct 06, 2017 | 37.41 | Oct 13, 2017 | 37.34 | -0.19 |
| PC Jeweller Ltd. | Nov 10, 2017 | 37.71 | Nov 17, 2017 | 36.29 | -3.77 |
| PC Jeweller Ltd. | Nov 24, 2017 | 38.36 | Dec 01, 2017 | 39.21 | 2.22 |
| PC Jeweller Ltd. | Dec 15, 2017 | 44.47 | Jan 12, 2018 | 54.90 | 23.45 |
| PC Jeweller Ltd. | Jan 19, 2018 | 58.80 | Jan 25, 2018 | 56.20 | -4.42 |
| Sanghi Industries Ltd. | May 19, 2017 | 80.00 | May 26, 2017 | 79.00 | -1.25 |
| Sanghi Industries Ltd. | Jun 02, 2017 | 81.80 | Jun 09, 2017 | 82.30 | 0.61 |
| Sanghi Industries Ltd. | Jun 16, 2017 | 91.25 | Jun 23, 2017 | 82.00 | -10.14 |
| Sanghi Industries Ltd. | Jul 07, 2017 | 96.45 | Jul 14, 2017 | 93.00 | -3.58 |
| Sanghi Industries Ltd. | Sep 15, 2017 | 91.05 | Sep 22, 2017 | 94.40 | 3.68 |
| Sanghi Industries Ltd. | Sep 29, 2017 | 101.35 | Oct 18, 2017 | 121.80 | 20.18 |
| Sanghi Industries Ltd. | Nov 03, 2017 | 131.90 | Nov 10, 2017 | 116.70 | -11.52 |
| Sanghi Industries Ltd. | Dec 22, 2017 | 127.95 | Jan 05, 2018 | 138.20 | 8.01 |
| Tinplate Company of .. | May 19, 2017 | 93.50 | May 26, 2017 | 89.00 | -4.81 |
| Tinplate Company of .. | Jun 09, 2017 | 90.65 | Jun 16, 2017 | 87.40 | -3.59 |
| Tinplate Company of .. | Jun 23, 2017 | 90.25 | Jul 14, 2017 | 117.00 | 29.64 |
| Tinplate Company of .. | Jul 21, 2017 | 145.65 | Jul 28, 2017 | 138.00 | -5.25 |
| Tinplate Company of .. | Sep 01, 2017 | 163.00 | Sep 29, 2017 | 230.25 | 41.26 |
| Tinplate Company of .. | Oct 06, 2017 | 265.60 | Oct 18, 2017 | 270.50 | 1.84 |
| Tinplate Company of .. | Nov 03, 2017 | 264.40 | Nov 10, 2017 | 246.45 | -6.79 |
| Tinplate Company of .. | Dec 22, 2017 | 261.70 | Jan 05, 2018 | 271.50 | 3.74 |
| Tinplate Company of .. | Jan 12, 2018 | 309.00 | Jan 19, 2018 | 293.50 | -5.02 |
| Trigyn Technologies .. | May 19, 2017 | 159.00 | May 26, 2017 | 137.50 | -13.52 |
| Trigyn Technologies .. | Jan 19, 2018 | 161.00 | Jan 25, 2018 | 175.40 | 8.94 |
| Skipper Ltd. | May 19, 2017 | 195.93 | May 26, 2017 | 194.81 | -0.57 |
| Skipper Ltd. | Jul 07, 2017 | 212.98 | Jul 14, 2017 | 209.07 | -1.84 |
| Skipper Ltd. | Jul 28, 2017 | 224.80 | Aug 04, 2017 | 215.91 | -3.95 |
| Skipper Ltd. | Sep 15, 2017 | 213.95 | Sep 22, 2017 | 199.54 | -6.74 |
| Skipper Ltd. | Nov 03, 2017 | 243.51 | Nov 17, 2017 | 250.25 | 2.77 |
| Skipper Ltd. | Jan 12, 2018 | 265.68 | Jan 19, 2018 | 240.43 | -9.50 |
| Manpasand Beverages .. | May 19, 2017 | 396.88 | Jun 02, 2017 | 390.32 | -1.65 |
| Manpasand Beverages .. | Jun 09, 2017 | 384.50 | Jun 16, 2017 | 390.72 | 1.62 |
| Manpasand Beverages .. | Jun 30, 2017 | 393.68 | Jul 07, 2017 | 387.85 | -1.48 |
| Manpasand Beverages .. | Jul 28, 2017 | 403.58 | Aug 04, 2017 | 389.12 | -3.58 |
| Manpasand Beverages .. | Aug 18, 2017 | 409.90 | Aug 24, 2017 | 412.65 | 0.67 |
| Manpasand Beverages .. | Sep 08, 2017 | 417.15 | Sep 15, 2017 | 480.75 | 15.25 |
| Shree Pushkar Chemic.. | May 19, 2017 | 207.70 | May 26, 2017 | 215.95 | 3.97 |
| Shree Pushkar Chemic.. | Jun 02, 2017 | 229.00 | Jun 09, 2017 | 229.00 | 0.00 |
| Shree Pushkar Chemic.. | Jun 16, 2017 | 238.00 | Jun 23, 2017 | 227.50 | -4.41 |
| Shree Pushkar Chemic.. | Jul 21, 2017 | 229.80 | Jul 28, 2017 | 229.05 | -0.33 |
| Shree Pushkar Chemic.. | Dec 01, 2017 | 268.00 | Dec 08, 2017 | 269.00 | 0.37 |
| Shree Pushkar Chemic.. | Dec 22, 2017 | 275.00 | Jan 19, 2018 | 297.50 | 8.18 |
| Ferro Alloys Corpora.. | May 19, 2017 | 12.96 | May 26, 2017 | 11.10 | -14.35 |
| Ferro Alloys Corpora.. | Jun 16, 2017 | 12.00 | Jun 23, 2017 | 10.81 | -9.92 |
| Ferro Alloys Corpora.. | Sep 22, 2017 | 12.11 | Oct 18, 2017 | 20.96 | 73.08 |
| Ferro Alloys Corpora.. | Oct 27, 2017 | 22.28 | Nov 03, 2017 | 21.90 | -1.71 |
| Ferro Alloys Corpora.. | Jan 05, 2018 | 16.20 | Jan 19, 2018 | 13.20 | -18.52 |
| Rajoo Engineers Ltd. | May 19, 2017 | 8.36 | May 26, 2017 | 8.36 | 0.00 |
| Rajoo Engineers Ltd. | Jun 09, 2017 | 9.04 | Jun 16, 2017 | 8.64 | -4.42 |
| Rajoo Engineers Ltd. | Jul 07, 2017 | 12.24 | Jul 21, 2017 | 12.04 | -1.63 |
| Rajoo Engineers Ltd. | Sep 01, 2017 | 10.89 | Sep 08, 2017 | 10.59 | -2.75 |
| Rajoo Engineers Ltd. | Sep 15, 2017 | 10.88 | Sep 29, 2017 | 10.43 | -4.14 |
| Rajoo Engineers Ltd. | Oct 06, 2017 | 11.79 | Oct 13, 2017 | 11.44 | -2.97 |
| Rajoo Engineers Ltd. | Jan 05, 2018 | 16.11 | Jan 12, 2018 | 21.88 | 35.82 |
| Rajoo Engineers Ltd. | Feb 16, 2018 | 21.17 | Mar 01, 2018 | 20.36 | -3.83 |
| Rajoo Engineers Ltd. | Apr 13, 2018 | 20.14 | Apr 20, 2018 | 19.93 | -1.04 |
| Facor Alloys Ltd. | May 19, 2017 | 4.90 | May 26, 2017 | 4.24 | -13.47 |
| Facor Alloys Ltd. | Jun 09, 2017 | 4.52 | Jun 16, 2017 | 4.30 | -4.87 |
| Facor Alloys Ltd. | Jul 28, 2017 | 4.20 | Aug 04, 2017 | 4.04 | -3.81 |
| Facor Alloys Ltd. | Sep 01, 2017 | 4.37 | Sep 08, 2017 | 4.79 | 9.61 |
| Facor Alloys Ltd. | Nov 03, 2017 | 5.51 | Nov 10, 2017 | 5.00 | -9.26 |
| IIFL Finance Ltd. | May 26, 2017 | 480.92 | Jun 16, 2017 | 583.88 | 21.41 |
| IIFL Finance Ltd. | Jun 30, 2017 | 590.73 | Jul 07, 2017 | 583.35 | -1.25 |
| IIFL Finance Ltd. | Jul 21, 2017 | 571.40 | Jul 28, 2017 | 582.82 | 2.00 |
| IIFL Finance Ltd. | Sep 01, 2017 | 598.41 | Sep 22, 2017 | 621.87 | 3.92 |
| IIFL Finance Ltd. | Jan 12, 2018 | 684.81 | Jan 19, 2018 | 676.60 | -1.20 |
| IIFL Finance Ltd. | Feb 02, 2018 | 738.23 | Feb 09, 2018 | 720.75 | -2.37 |
| IIFL Finance Ltd. | Feb 16, 2018 | 753.63 | Feb 23, 2018 | 720.70 | -4.37 |
| IIFL Finance Ltd. | Mar 09, 2018 | 791.66 | Mar 16, 2018 | 752.80 | -4.91 |
| IIFL Finance Ltd. | Apr 13, 2018 | 762.52 | Apr 20, 2018 | 733.38 | -3.82 |
| Inox Leisure Ltd. | May 26, 2017 | 294.50 | Jun 02, 2017 | 286.30 | -2.78 |
| Inox Leisure Ltd. | Feb 16, 2018 | 299.90 | Feb 23, 2018 | 280.10 | -6.60 |
| Rashtriya Chemicals .. | May 26, 2017 | 87.30 | Jun 09, 2017 | 87.25 | -0.06 |
| Rashtriya Chemicals .. | Jul 28, 2017 | 87.20 | Aug 11, 2017 | 92.20 | 5.73 |
| Rashtriya Chemicals .. | Sep 08, 2017 | 99.15 | Sep 15, 2017 | 95.75 | -3.43 |
| Rashtriya Chemicals .. | Nov 24, 2017 | 93.20 | Dec 01, 2017 | 91.40 | -1.93 |
| Rashtriya Chemicals .. | Jan 05, 2018 | 103.30 | Jan 19, 2018 | 101.00 | -2.23 |
| Tata Steel Ltd. | May 26, 2017 | 51.18 | Jun 09, 2017 | 50.70 | -0.94 |
| Tata Steel Ltd. | Jun 30, 2017 | 54.58 | Jul 07, 2017 | 55.34 | 1.39 |
| Tata Steel Ltd. | Aug 11, 2017 | 59.68 | Aug 24, 2017 | 63.90 | 7.07 |
| Tata Steel Ltd. | Sep 01, 2017 | 65.12 | Sep 08, 2017 | 65.54 | 0.64 |
| Tata Steel Ltd. | Sep 15, 2017 | 67.90 | Sep 22, 2017 | 65.40 | -3.68 |
| Tata Steel Ltd. | Oct 13, 2017 | 71.08 | Oct 18, 2017 | 70.96 | -0.17 |
| Tata Steel Ltd. | Nov 10, 2017 | 70.22 | Nov 17, 2017 | 70.12 | -0.14 |
| Tata Steel Ltd. | Nov 24, 2017 | 70.84 | Dec 01, 2017 | 68.09 | -3.88 |
| Tata Steel Ltd. | Dec 22, 2017 | 71.12 | Dec 29, 2017 | 73.24 | 2.98 |
| Tata Steel Ltd. | Jan 05, 2018 | 77.04 | Jan 19, 2018 | 75.30 | -2.26 |
| Responsive Industrie.. | May 26, 2017 | 89.40 | Jun 02, 2017 | 87.60 | -2.01 |
| Responsive Industrie.. | Apr 13, 2018 | 74.00 | May 04, 2018 | 77.00 | 4.05 |
| Responsive Industrie.. | May 18, 2018 | 73.90 | May 25, 2018 | 74.00 | 0.14 |
| Subscription required | Jun 08, 2018 | Active(on Jun 08, 2018) | |||
| Zuari Agro Chemicals.. | May 26, 2017 | 401.75 | Jun 02, 2017 | 406.00 | 1.06 |
| Zuari Agro Chemicals.. | Oct 27, 2017 | 610.15 | Nov 03, 2017 | 620.65 | 1.72 |
| Zuari Agro Chemicals.. | Dec 29, 2017 | 552.00 | Jan 05, 2018 | 543.40 | -1.56 |
| Zuari Agro Chemicals.. | Jan 12, 2018 | 540.60 | Jan 19, 2018 | 511.25 | -5.43 |
| Asian Paints Ltd. | Jun 02, 2017 | 1164.30 | Jun 09, 2017 | 1155.75 | -0.73 |
| Asian Paints Ltd. | Jul 21, 2017 | 1156.10 | Aug 04, 2017 | 1157.30 | 0.10 |
| Asian Paints Ltd. | Sep 01, 2017 | 1215.90 | Sep 08, 2017 | 1203.95 | -0.98 |
| Asian Paints Ltd. | Sep 15, 2017 | 1245.50 | Sep 22, 2017 | 1213.25 | -2.59 |
| Asian Paints Ltd. | Oct 27, 2017 | 1184.55 | Nov 03, 2017 | 1172.45 | -1.02 |
| Brigade Enterprises .. | Jun 02, 2017 | 127.28 | Jun 23, 2017 | 135.00 | 6.07 |
| Brigade Enterprises .. | Jun 30, 2017 | 129.00 | Jul 21, 2017 | 135.00 | 4.65 |
| Brigade Enterprises .. | Jul 28, 2017 | 139.48 | Aug 04, 2017 | 135.45 | -2.89 |
| Brigade Enterprises .. | Sep 15, 2017 | 137.40 | Sep 22, 2017 | 125.90 | -8.37 |
| Brigade Enterprises .. | Nov 24, 2017 | 149.00 | Dec 08, 2017 | 149.75 | 0.50 |
| Brigade Enterprises .. | Dec 22, 2017 | 159.50 | Dec 29, 2017 | 157.50 | -1.25 |
| Century Plyboards (I.. | Jun 02, 2017 | 274.15 | Jun 23, 2017 | 301.05 | 9.81 |
| Century Plyboards (I.. | Jul 07, 2017 | 288.80 | Jul 14, 2017 | 283.15 | -1.96 |
| Century Plyboards (I.. | Jul 28, 2017 | 299.65 | Aug 04, 2017 | 260.75 | -12.98 |
| Century Plyboards (I.. | Dec 01, 2017 | 311.80 | Dec 22, 2017 | 336.85 | 8.03 |
| Century Plyboards (I.. | Mar 16, 2018 | 325.45 | Mar 23, 2018 | 305.70 | -6.07 |
| Century Plyboards (I.. | Apr 06, 2018 | 352.00 | Apr 20, 2018 | 347.95 | -1.15 |
| Colgate-Palmolive (I.. | Jun 02, 2017 | 1025.95 | Jun 09, 2017 | 1076.25 | 4.90 |
| Colgate-Palmolive (I.. | Sep 15, 2017 | 1137.60 | Sep 22, 2017 | 1100.75 | -3.24 |
| Cox & Kings Ltd. | Jun 02, 2017 | 224.45 | Jun 09, 2017 | 240.35 | 7.08 |
| Cox & Kings Ltd. | Jun 16, 2017 | 265.50 | Jul 07, 2017 | 269.30 | 1.43 |
| Cox & Kings Ltd. | Jul 14, 2017 | 268.65 | Jul 21, 2017 | 277.60 | 3.33 |
| Cox & Kings Ltd. | Jul 28, 2017 | 288.25 | Aug 04, 2017 | 274.65 | -4.72 |
| Cox & Kings Ltd. | Sep 29, 2017 | 276.90 | Oct 13, 2017 | 269.95 | -2.51 |
| Karur Vysya Bank Ltd. | Jun 02, 2017 | 86.00 | Jun 09, 2017 | 91.68 | 6.60 |
| Karur Vysya Bank Ltd. | Jun 16, 2017 | 105.06 | Jun 30, 2017 | 102.13 | -2.79 |
| Karur Vysya Bank Ltd. | Jul 07, 2017 | 101.57 | Jul 14, 2017 | 96.27 | -5.22 |
| Karur Vysya Bank Ltd. | Aug 18, 2017 | 100.61 | Aug 24, 2017 | 98.74 | -1.86 |
| Karur Vysya Bank Ltd. | Sep 01, 2017 | 103.79 | Sep 22, 2017 | 105.38 | 1.53 |
| Mahindra & Mahindra .. | Jun 02, 2017 | 709.25 | Jun 09, 2017 | 713.35 | 0.58 |
| Mahindra & Mahindra .. | Jun 23, 2017 | 688.10 | Jun 30, 2017 | 674.30 | -2.01 |
| Mahindra & Mahindra .. | Jul 21, 2017 | 693.02 | Jul 28, 2017 | 696.10 | 0.44 |
| Mahindra & Mahindra .. | Aug 04, 2017 | 709.02 | Aug 11, 2017 | 674.02 | -4.94 |
| Mahindra & Mahindra .. | Nov 17, 2017 | 708.38 | Nov 24, 2017 | 717.05 | 1.22 |
| Mahindra & Mahindra .. | Dec 15, 2017 | 741.70 | Dec 22, 2017 | 746.20 | 0.61 |
| Mahindra & Mahindra .. | Feb 02, 2018 | 770.00 | Feb 09, 2018 | 750.00 | -2.60 |
| Mahindra & Mahindra .. | Apr 13, 2018 | 786.60 | May 11, 2018 | 865.15 | 9.99 |
| Mahindra & Mahindra .. | Jun 01, 2018 | 901.65 | Jun 08, 2018 | 908.60 | 0.77 |
| Marico Ltd. | Jun 02, 2017 | 321.90 | Jun 09, 2017 | 316.55 | -1.66 |
| Marico Ltd. | Jul 07, 2017 | 320.20 | Jul 14, 2017 | 327.05 | 2.14 |
| Marico Ltd. | Jul 21, 2017 | 329.65 | Jul 28, 2017 | 332.40 | 0.83 |
| Marico Ltd. | Sep 15, 2017 | 327.05 | Sep 22, 2017 | 321.30 | -1.76 |
| MOIL Ltd. | Jun 02, 2017 | 168.22 | Jun 09, 2017 | 166.75 | -0.87 |
| MOIL Ltd. | Sep 08, 2017 | 194.85 | Sep 22, 2017 | 199.18 | 2.22 |
| MOIL Ltd. | Oct 13, 2017 | 207.45 | Oct 18, 2017 | 231.15 | 11.42 |
| MOIL Ltd. | Oct 27, 2017 | 269.05 | Nov 10, 2017 | 250.10 | -7.04 |
| MOIL Ltd. | Nov 17, 2017 | 245.60 | Dec 01, 2017 | 233.85 | -4.78 |
| MOIL Ltd. | Dec 29, 2017 | 242.50 | Jan 19, 2018 | 240.45 | -0.85 |
| Muthoot Finance Ltd. | Jun 02, 2017 | 427.70 | Jun 09, 2017 | 447.00 | 4.51 |
| Muthoot Finance Ltd. | Jun 16, 2017 | 473.00 | Jun 23, 2017 | 447.05 | -5.49 |
| Muthoot Finance Ltd. | Jul 07, 2017 | 448.00 | Jul 21, 2017 | 451.70 | 0.83 |
| Muthoot Finance Ltd. | Sep 01, 2017 | 475.25 | Sep 22, 2017 | 487.35 | 2.55 |
| Muthoot Finance Ltd. | Oct 13, 2017 | 498.00 | Oct 18, 2017 | 501.90 | 0.78 |
| Muthoot Finance Ltd. | Nov 03, 2017 | 498.50 | Nov 10, 2017 | 483.00 | -3.11 |
| Pennar Industries Ltd. | Jun 02, 2017 | 49.10 | Jun 09, 2017 | 56.30 | 14.66 |
| Pennar Industries Ltd. | Jun 16, 2017 | 55.45 | Jun 23, 2017 | 50.80 | -8.39 |
| Pennar Industries Ltd. | Jul 07, 2017 | 55.55 | Jul 14, 2017 | 53.80 | -3.15 |
| Pennar Industries Ltd. | Aug 18, 2017 | 60.00 | Aug 24, 2017 | 61.60 | 2.67 |
| Pennar Industries Ltd. | Sep 01, 2017 | 63.40 | Sep 15, 2017 | 62.00 | -2.21 |
| Pennar Industries Ltd. | Oct 27, 2017 | 71.55 | Nov 10, 2017 | 68.40 | -4.40 |
| Pennar Industries Ltd. | Dec 29, 2017 | 68.50 | Jan 05, 2018 | 76.40 | 11.53 |
| Phoenix Mills Ltd. | Jun 02, 2017 | 215.30 | Jun 16, 2017 | 223.38 | 3.75 |
| Phoenix Mills Ltd. | Jun 23, 2017 | 225.25 | Jun 30, 2017 | 225.03 | -0.10 |
| Phoenix Mills Ltd. | Jul 14, 2017 | 252.95 | Jul 21, 2017 | 255.28 | 0.92 |
| Phoenix Mills Ltd. | Aug 18, 2017 | 269.63 | Aug 24, 2017 | 257.88 | -4.36 |
| Phoenix Mills Ltd. | Oct 06, 2017 | 269.08 | Oct 13, 2017 | 261.90 | -2.67 |
| Phoenix Mills Ltd. | Dec 08, 2017 | 283.08 | Dec 15, 2017 | 294.93 | 4.19 |
| Phoenix Mills Ltd. | Dec 22, 2017 | 301.00 | Jan 05, 2018 | 287.10 | -4.62 |
| Phoenix Mills Ltd. | Mar 09, 2018 | 352.00 | Mar 16, 2018 | 309.15 | -12.17 |
| Phoenix Mills Ltd. | Apr 27, 2018 | 311.00 | May 04, 2018 | 310.00 | -0.32 |
| Phoenix Mills Ltd. | May 25, 2018 | 347.50 | Jun 01, 2018 | 340.68 | -1.96 |
| Pidilite Industries .. | Jun 02, 2017 | 395.78 | Jun 09, 2017 | 402.35 | 1.66 |
| Pidilite Industries .. | Jun 16, 2017 | 408.35 | Jun 23, 2017 | 415.15 | 1.67 |
| Pidilite Industries .. | Aug 18, 2017 | 410.78 | Aug 24, 2017 | 414.53 | 0.91 |
| Pidilite Industries .. | Sep 08, 2017 | 421.83 | Sep 15, 2017 | 419.08 | -0.65 |
| Pidilite Industries .. | Dec 01, 2017 | 427.73 | Dec 22, 2017 | 472.28 | 10.42 |
| Pidilite Industries .. | Mar 23, 2018 | 450.75 | Apr 20, 2018 | 530.63 | 17.72 |
| Pidilite Industries .. | Apr 27, 2018 | 535.68 | May 04, 2018 | 535.20 | -0.09 |
| Pidilite Industries .. | Jun 01, 2018 | 562.45 | Jun 08, 2018 | 535.03 | -4.88 |
| Redington Ltd. | Jun 02, 2017 | 73.38 | Jun 09, 2017 | 69.98 | -4.63 |
| Redington Ltd. | Jul 07, 2017 | 68.65 | Aug 04, 2017 | 72.40 | 5.46 |
| Redington Ltd. | Aug 18, 2017 | 74.28 | Aug 24, 2017 | 73.95 | -0.44 |
| Redington Ltd. | Sep 08, 2017 | 79.95 | Sep 22, 2017 | 75.72 | -5.29 |
| Redington Ltd. | Oct 13, 2017 | 78.22 | Oct 18, 2017 | 78.60 | 0.49 |
| Redington Ltd. | Oct 27, 2017 | 78.50 | Nov 03, 2017 | 86.62 | 10.34 |
| Redington Ltd. | Nov 10, 2017 | 102.52 | Nov 17, 2017 | 94.62 | -7.71 |
| Redington Ltd. | Jan 12, 2018 | 95.60 | Jan 19, 2018 | 94.98 | -0.65 |
| Repco Home Finance L.. | Jun 02, 2017 | 793.00 | Jun 23, 2017 | 845.00 | 6.56 |
| South Indian Bank Ltd. | Jun 02, 2017 | 26.50 | Jun 09, 2017 | 25.90 | -2.26 |
| South Indian Bank Ltd. | Jun 16, 2017 | 27.10 | Jun 23, 2017 | 25.77 | -4.91 |
| South Indian Bank Ltd. | Jul 28, 2017 | 27.88 | Aug 04, 2017 | 26.87 | -3.62 |
| South Indian Bank Ltd. | Sep 08, 2017 | 26.41 | Sep 15, 2017 | 26.87 | 1.74 |
| South Indian Bank Ltd. | Oct 06, 2017 | 28.98 | Oct 18, 2017 | 29.49 | 1.76 |
| South Indian Bank Ltd. | Dec 01, 2017 | 29.12 | Dec 15, 2017 | 28.48 | -2.20 |
| South Indian Bank Ltd. | Jan 05, 2018 | 30.22 | Jan 19, 2018 | 29.62 | -1.99 |
| Tata Chemicals Ltd. | Jun 02, 2017 | 637.00 | Jun 09, 2017 | 620.15 | -2.65 |
| Tata Chemicals Ltd. | Jul 07, 2017 | 649.00 | Jul 21, 2017 | 624.05 | -3.84 |
| Tata Chemicals Ltd. | Dec 22, 2017 | 732.70 | Jan 05, 2018 | 755.05 | 3.05 |
| Asian Granito India .. | Jun 02, 2017 | 382.75 | Jun 16, 2017 | 414.05 | 8.18 |
| Asian Granito India .. | Jun 23, 2017 | 412.50 | Jul 07, 2017 | 450.00 | 9.09 |
| Asian Granito India .. | Dec 01, 2017 | 505.15 | Dec 15, 2017 | 526.00 | 4.13 |
| Asian Granito India .. | Dec 29, 2017 | 575.00 | Jan 05, 2018 | 569.95 | -0.88 |
| Asian Granito India .. | Jan 12, 2018 | 611.85 | Jan 19, 2018 | 581.70 | -4.93 |
| Cimmco Ltd. | Jun 02, 2017 | 86.60 | Jun 23, 2017 | 83.00 | -4.16 |
| Cimmco Ltd. | Nov 24, 2017 | 103.50 | Dec 08, 2017 | 117.95 | 13.96 |
| Cimmco Ltd. | Dec 22, 2017 | 135.25 | Dec 29, 2017 | 129.90 | -3.96 |
| Elecon Engineering C.. | Jun 02, 2017 | 32.00 | Jun 09, 2017 | 31.73 | -0.84 |
| Elecon Engineering C.. | Dec 01, 2017 | 41.83 | Dec 29, 2017 | 51.45 | 23.00 |
| Elecon Engineering C.. | Jan 12, 2018 | 51.10 | Jan 19, 2018 | 45.88 | -10.22 |
| Heidelberg Cement In.. | Jun 02, 2017 | 131.75 | Jun 09, 2017 | 131.85 | 0.08 |
| Heidelberg Cement In.. | Jul 21, 2017 | 135.65 | Jul 28, 2017 | 132.00 | -2.69 |
| Heidelberg Cement In.. | Nov 17, 2017 | 167.50 | Nov 24, 2017 | 163.00 | -2.69 |
| Heidelberg Cement In.. | Jan 05, 2018 | 168.10 | Jan 19, 2018 | 161.85 | -3.72 |
| Heidelberg Cement In.. | Apr 13, 2018 | 155.50 | Apr 20, 2018 | 154.90 | -0.39 |
| Nath Bio-Genes (Indi.. | Jun 02, 2017 | 288.50 | Jun 30, 2017 | 319.95 | 10.90 |
| Nath Bio-Genes (Indi.. | Jul 07, 2017 | 386.15 | Jul 14, 2017 | 384.15 | -0.52 |
| Nath Bio-Genes (Indi.. | Jul 28, 2017 | 402.00 | Aug 11, 2017 | 331.00 | -17.66 |
| Nath Bio-Genes (Indi.. | Sep 15, 2017 | 420.85 | Sep 22, 2017 | 382.00 | -9.23 |
| Nath Bio-Genes (Indi.. | Oct 13, 2017 | 398.50 | Oct 18, 2017 | 405.00 | 1.63 |
| Nath Bio-Genes (Indi.. | Oct 27, 2017 | 432.95 | Nov 03, 2017 | 409.70 | -5.37 |
| Nath Bio-Genes (Indi.. | Nov 17, 2017 | 430.00 | Nov 24, 2017 | 463.15 | 7.71 |
| Nath Bio-Genes (Indi.. | Jan 05, 2018 | 484.00 | Jan 25, 2018 | 551.00 | 13.84 |
| Nath Bio-Genes (Indi.. | Apr 06, 2018 | 540.00 | Apr 13, 2018 | 541.00 | 0.19 |
| Nath Bio-Genes (Indi.. | Apr 20, 2018 | 536.00 | Apr 27, 2018 | 531.00 | -0.93 |
| Tourism Finance Corp.. | Jun 02, 2017 | 20.42 | Jun 09, 2017 | 20.87 | 2.20 |
| Tourism Finance Corp.. | Jul 07, 2017 | 21.80 | Jul 14, 2017 | 20.60 | -5.50 |
| Tourism Finance Corp.. | Jul 28, 2017 | 20.80 | Aug 04, 2017 | 20.10 | -3.37 |
| Tourism Finance Corp.. | Sep 01, 2017 | 24.62 | Sep 29, 2017 | 28.40 | 15.35 |
| Tourism Finance Corp.. | Oct 06, 2017 | 29.48 | Oct 13, 2017 | 28.04 | -4.88 |
| Tourism Finance Corp.. | Nov 24, 2017 | 32.04 | Dec 08, 2017 | 31.90 | -0.44 |
| Tourism Finance Corp.. | Jan 12, 2018 | 35.22 | Jan 19, 2018 | 32.87 | -6.67 |
| Triveni Turbine Ltd. | Jun 02, 2017 | 139.30 | Jun 09, 2017 | 139.30 | 0.00 |
| Triveni Turbine Ltd. | Jun 23, 2017 | 139.90 | Jun 30, 2017 | 140.00 | 0.07 |
| Triveni Turbine Ltd. | Jul 14, 2017 | 151.00 | Jul 21, 2017 | 142.05 | -5.93 |
| Crompton Greaves Con.. | Jun 02, 2017 | 242.70 | Jun 09, 2017 | 235.00 | -3.17 |
| Crompton Greaves Con.. | Nov 17, 2017 | 243.90 | Nov 24, 2017 | 263.35 | 7.97 |
| Crompton Greaves Con.. | Dec 01, 2017 | 268.50 | Dec 08, 2017 | 272.00 | 1.30 |
| Crompton Greaves Con.. | Jan 05, 2018 | 277.10 | Jan 12, 2018 | 270.55 | -2.36 |
| MosChip Technologies.. | Jun 02, 2017 | 52.70 | Jun 16, 2017 | 53.25 | 1.04 |
| Redmax Footwears Ltd. | Jun 02, 2017 | 21.80 | Jun 16, 2017 | 23.60 | 8.26 |
| Redmax Footwears Ltd. | Aug 04, 2017 | 21.95 | Aug 24, 2017 | 24.90 | 13.44 |
| Redmax Footwears Ltd. | Sep 08, 2017 | 26.05 | Sep 15, 2017 | 26.75 | 2.69 |
| Redmax Footwears Ltd. | Sep 29, 2017 | 30.75 | Oct 13, 2017 | 31.50 | 2.44 |
| Redmax Footwears Ltd. | Dec 01, 2017 | 32.00 | Dec 08, 2017 | 34.60 | 8.13 |
| Redmax Footwears Ltd. | Dec 15, 2017 | 33.45 | Dec 22, 2017 | 34.70 | 3.74 |
| Redmax Footwears Ltd. | Jan 19, 2018 | 40.10 | Jan 25, 2018 | 38.40 | -4.24 |
| Cyient Ltd. | Jun 09, 2017 | 524.00 | Jun 16, 2017 | 507.70 | -3.11 |
| Cyient Ltd. | Jul 07, 2017 | 520.05 | Jul 14, 2017 | 510.60 | -1.82 |
| Cyient Ltd. | Jul 21, 2017 | 532.05 | Aug 04, 2017 | 527.55 | -0.85 |
| Cyient Ltd. | Oct 13, 2017 | 539.05 | Oct 18, 2017 | 545.45 | 1.19 |
| Cyient Ltd. | Dec 01, 2017 | 562.00 | Dec 08, 2017 | 584.85 | 4.07 |
| Cyient Ltd. | Dec 29, 2017 | 583.25 | Jan 05, 2018 | 578.00 | -0.90 |
| Cyient Ltd. | Jan 19, 2018 | 662.90 | Jan 25, 2018 | 646.45 | -2.48 |
| Cyient Ltd. | Mar 23, 2018 | 659.00 | Mar 28, 2018 | 695.00 | 5.46 |
| Cyient Ltd. | Apr 20, 2018 | 701.75 | Apr 27, 2018 | 739.00 | 5.31 |
| Cyient Ltd. | May 04, 2018 | 807.50 | May 18, 2018 | 791.50 | -1.98 |
| Future Consumer Ltd. | Jun 09, 2017 | 32.45 | Jun 16, 2017 | 33.05 | 1.85 |
| Future Consumer Ltd. | Jul 07, 2017 | 34.15 | Aug 04, 2017 | 41.35 | 21.08 |
| Future Consumer Ltd. | Aug 18, 2017 | 42.35 | Aug 24, 2017 | 47.90 | 13.11 |
| Future Consumer Ltd. | Sep 01, 2017 | 50.15 | Sep 22, 2017 | 60.50 | 20.64 |
| Future Consumer Ltd. | Sep 29, 2017 | 60.05 | Oct 06, 2017 | 65.90 | 9.74 |
| Future Consumer Ltd. | Oct 27, 2017 | 61.35 | Nov 03, 2017 | 59.65 | -2.77 |
| Future Consumer Ltd. | Nov 24, 2017 | 63.00 | Dec 01, 2017 | 58.40 | -7.30 |
| Future Consumer Ltd. | Dec 08, 2017 | 67.35 | Jan 05, 2018 | 75.05 | 11.43 |
| Future Consumer Ltd. | Jan 12, 2018 | 72.90 | Jan 19, 2018 | 68.20 | -6.45 |
| AGI Greenpac Ltd. | Jun 09, 2017 | 354.25 | Jun 16, 2017 | 379.05 | 7.00 |
| AGI Greenpac Ltd. | Jun 23, 2017 | 374.80 | Jun 30, 2017 | 365.55 | -2.47 |
| AGI Greenpac Ltd. | Jul 07, 2017 | 405.05 | Jul 14, 2017 | 395.50 | -2.36 |
| AGI Greenpac Ltd. | Sep 01, 2017 | 385.15 | Sep 08, 2017 | 381.65 | -0.91 |
| AGI Greenpac Ltd. | Nov 10, 2017 | 478.10 | Dec 01, 2017 | 496.05 | 3.75 |
| AGI Greenpac Ltd. | Dec 22, 2017 | 516.40 | Dec 29, 2017 | 505.25 | -2.16 |
| JSW Steel Ltd. | Jun 09, 2017 | 202.00 | Jun 16, 2017 | 194.85 | -3.54 |
| JSW Steel Ltd. | Jun 30, 2017 | 203.40 | Jul 07, 2017 | 216.10 | 6.24 |
| JSW Steel Ltd. | Aug 04, 2017 | 228.25 | Aug 11, 2017 | 223.50 | -2.08 |
| JSW Steel Ltd. | Aug 18, 2017 | 237.05 | Aug 24, 2017 | 246.05 | 3.80 |
| JSW Steel Ltd. | Sep 01, 2017 | 256.65 | Sep 08, 2017 | 263.45 | 2.65 |
| JSW Steel Ltd. | Sep 15, 2017 | 267.55 | Sep 22, 2017 | 246.95 | -7.70 |
| JSW Steel Ltd. | Oct 13, 2017 | 254.05 | Oct 18, 2017 | 258.75 | 1.85 |
| JSW Steel Ltd. | Oct 27, 2017 | 265.30 | Nov 03, 2017 | 266.60 | 0.49 |
| JSW Steel Ltd. | Nov 10, 2017 | 270.80 | Nov 17, 2017 | 266.60 | -1.55 |
| JSW Steel Ltd. | Dec 22, 2017 | 264.50 | Dec 29, 2017 | 269.80 | 2.00 |
| JSW Steel Ltd. | Jan 12, 2018 | 286.85 | Jan 19, 2018 | 282.85 | -1.39 |
| JSW Steel Ltd. | Feb 02, 2018 | 298.30 | Feb 09, 2018 | 308.95 | 3.57 |
| JSW Steel Ltd. | Feb 16, 2018 | 312.45 | Feb 23, 2018 | 306.10 | -2.03 |
| JSW Steel Ltd. | Apr 06, 2018 | 307.80 | Apr 13, 2018 | 308.50 | 0.23 |
| JSW Steel Ltd. | Apr 27, 2018 | 326.50 | May 04, 2018 | 317.90 | -2.63 |
| JSW Steel Ltd. | Jun 01, 2018 | 332.00 | Jun 08, 2018 | 343.30 | 3.40 |
| Tata Consumer Produc.. | Jun 09, 2017 | 152.50 | Jun 16, 2017 | 156.26 | 2.47 |
| Tata Consumer Produc.. | Jul 07, 2017 | 155.81 | Jul 28, 2017 | 167.07 | 7.23 |
| Tata Consumer Produc.. | Aug 18, 2017 | 192.01 | Aug 24, 2017 | 191.87 | -0.07 |
| Tata Consumer Produc.. | Sep 01, 2017 | 195.17 | Sep 15, 2017 | 207.97 | 6.56 |
| Tata Consumer Produc.. | Oct 27, 2017 | 217.79 | Nov 10, 2017 | 233.25 | 7.10 |
| Tata Consumer Produc.. | Nov 17, 2017 | 256.71 | Dec 01, 2017 | 280.07 | 9.10 |
| Tata Consumer Produc.. | Dec 22, 2017 | 299.03 | Jan 05, 2018 | 309.01 | 3.34 |
| Tata Consumer Produc.. | Apr 27, 2018 | 287.82 | May 11, 2018 | 283.48 | -1.51 |
| Global Vectra Helico.. | Jun 09, 2017 | 149.60 | Jun 23, 2017 | 156.90 | 4.88 |
| Global Vectra Helico.. | Jun 30, 2017 | 168.00 | Jul 07, 2017 | 175.20 | 4.29 |
| Global Vectra Helico.. | Nov 10, 2017 | 170.40 | Nov 24, 2017 | 185.00 | 8.57 |
| Global Vectra Helico.. | Dec 22, 2017 | 178.10 | Dec 29, 2017 | 176.00 | -1.18 |
| Jet Airways (India) .. | Jun 09, 2017 | 528.70 | Jul 21, 2017 | 592.80 | 12.12 |
| Jet Airways (India) .. | Nov 17, 2017 | 687.60 | Nov 24, 2017 | 652.50 | -5.10 |
| Jet Airways (India) .. | Dec 22, 2017 | 762.00 | Jan 12, 2018 | 826.00 | 8.40 |
| Kokuyo Camlin Ltd. | Jun 09, 2017 | 98.25 | Jun 30, 2017 | 104.65 | 6.51 |
| Kokuyo Camlin Ltd. | Jul 07, 2017 | 112.80 | Jul 21, 2017 | 107.90 | -4.34 |
| Kokuyo Camlin Ltd. | Dec 01, 2017 | 125.95 | Dec 08, 2017 | 124.15 | -1.43 |
| Kokuyo Camlin Ltd. | Dec 15, 2017 | 143.00 | Dec 22, 2017 | 140.95 | -1.43 |
| Kokuyo Camlin Ltd. | Jan 12, 2018 | 144.50 | Jan 19, 2018 | 143.35 | -0.80 |
| Mukand Engineers Ltd. | Jun 09, 2017 | 56.10 | Jun 16, 2017 | 56.30 | 0.36 |
| Talbros Automotive C.. | Jun 09, 2017 | 41.01 | Jun 23, 2017 | 40.11 | -2.19 |
| Talbros Automotive C.. | Jul 07, 2017 | 41.20 | Jul 21, 2017 | 41.45 | 0.61 |
| Talbros Automotive C.. | Dec 01, 2017 | 54.86 | Dec 08, 2017 | 56.40 | 2.81 |
| Talbros Automotive C.. | Dec 22, 2017 | 63.78 | Dec 29, 2017 | 61.53 | -3.53 |
| Talbros Automotive C.. | Jan 05, 2018 | 65.80 | Jan 12, 2018 | 66.80 | 1.52 |
| Visaka Industries Ltd. | Jun 09, 2017 | 91.82 | Jun 30, 2017 | 101.90 | 10.98 |
| Visaka Industries Ltd. | Aug 18, 2017 | 99.34 | Aug 24, 2017 | 108.60 | 9.32 |
| Visaka Industries Ltd. | Sep 01, 2017 | 133.65 | Sep 15, 2017 | 126.30 | -5.50 |
| Visaka Industries Ltd. | Sep 22, 2017 | 122.80 | Sep 29, 2017 | 119.40 | -2.77 |
| Visaka Industries Ltd. | Oct 06, 2017 | 141.79 | Oct 18, 2017 | 141.20 | -0.42 |
| Visaka Industries Ltd. | Jan 05, 2018 | 151.23 | Jan 25, 2018 | 153.20 | 1.30 |
| Kridhan Infra Ltd. | Jun 09, 2017 | 73.90 | Jun 23, 2017 | 71.30 | -3.52 |
| Kridhan Infra Ltd. | Jul 14, 2017 | 82.70 | Jul 21, 2017 | 78.85 | -4.66 |
| Kridhan Infra Ltd. | Aug 04, 2017 | 86.50 | Aug 11, 2017 | 80.30 | -7.17 |
| Kridhan Infra Ltd. | Sep 01, 2017 | 90.15 | Sep 08, 2017 | 90.75 | 0.67 |
| Kridhan Infra Ltd. | Oct 27, 2017 | 103.95 | Nov 10, 2017 | 97.75 | -5.96 |
| Kridhan Infra Ltd. | Dec 15, 2017 | 101.45 | Jan 12, 2018 | 130.00 | 28.14 |
| Kridhan Infra Ltd. | Apr 06, 2018 | 119.25 | Apr 13, 2018 | 103.10 | -13.54 |
| Ganesh Benzoplast Ltd. | Jun 09, 2017 | 48.65 | Jun 16, 2017 | 48.55 | -0.21 |
| Ganesh Benzoplast Ltd. | Jun 23, 2017 | 51.30 | Jul 21, 2017 | 67.90 | 32.36 |
| Westlife Foodworld L.. | Jun 09, 2017 | 239.15 | Jun 23, 2017 | 217.50 | -9.05 |
| Westlife Foodworld L.. | Dec 01, 2017 | 347.80 | Dec 08, 2017 | 366.40 | 5.35 |
| Westlife Foodworld L.. | Dec 22, 2017 | 336.95 | Dec 29, 2017 | 329.85 | -2.11 |
| Westlife Foodworld L.. | Jan 12, 2018 | 358.10 | Jan 19, 2018 | 356.95 | -0.32 |
| TGV SRAAC Ltd. | Jun 09, 2017 | 27.25 | Jun 16, 2017 | 26.25 | -3.67 |
| TGV SRAAC Ltd. | Jul 07, 2017 | 26.00 | Jul 14, 2017 | 25.50 | -1.92 |
| TGV SRAAC Ltd. | Jul 21, 2017 | 27.15 | Aug 11, 2017 | 26.05 | -4.05 |
| TGV SRAAC Ltd. | Sep 01, 2017 | 34.55 | Sep 29, 2017 | 39.80 | 15.20 |
| TGV SRAAC Ltd. | Oct 06, 2017 | 46.50 | Oct 18, 2017 | 51.10 | 9.89 |
| TGV SRAAC Ltd. | Oct 27, 2017 | 56.95 | Nov 03, 2017 | 58.05 | 1.93 |
| TGV SRAAC Ltd. | Nov 17, 2017 | 58.90 | Dec 01, 2017 | 68.05 | 15.53 |
| TGV SRAAC Ltd. | Jan 05, 2018 | 82.45 | Jan 12, 2018 | 84.45 | 2.43 |
| Mahanagar Gas Ltd. | Jun 09, 2017 | 970.00 | Jun 16, 2017 | 976.55 | 0.68 |
| Mahanagar Gas Ltd. | Jun 23, 2017 | 978.00 | Jul 07, 2017 | 974.05 | -0.40 |
| Mahanagar Gas Ltd. | Jul 14, 2017 | 988.70 | Jul 21, 2017 | 984.00 | -0.48 |
| Mahanagar Gas Ltd. | Aug 18, 2017 | 1037.00 | Aug 24, 2017 | 1035.00 | -0.19 |
| Mahanagar Gas Ltd. | Sep 15, 2017 | 1109.25 | Sep 22, 2017 | 1083.45 | -2.33 |
| Mahanagar Gas Ltd. | Oct 13, 2017 | 1168.10 | Oct 18, 2017 | 1200.00 | 2.73 |
| Mahanagar Gas Ltd. | Oct 27, 2017 | 1214.80 | Nov 10, 2017 | 1124.00 | -7.47 |
| Dilip Buildcon Ltd. | Jun 09, 2017 | 448.30 | Jun 16, 2017 | 443.45 | -1.08 |
| Dilip Buildcon Ltd. | Jul 07, 2017 | 478.60 | Jul 14, 2017 | 537.15 | 12.23 |
| Dilip Buildcon Ltd. | Jul 21, 2017 | 515.85 | Jul 28, 2017 | 505.90 | -1.93 |
| Dilip Buildcon Ltd. | Aug 04, 2017 | 524.45 | Aug 11, 2017 | 518.00 | -1.23 |
| Dilip Buildcon Ltd. | Aug 18, 2017 | 568.35 | Aug 24, 2017 | 589.50 | 3.72 |
| Dilip Buildcon Ltd. | Sep 15, 2017 | 591.80 | Sep 22, 2017 | 575.70 | -2.72 |
| Dilip Buildcon Ltd. | Sep 29, 2017 | 600.00 | Oct 13, 2017 | 717.00 | 19.50 |
| Dilip Buildcon Ltd. | Oct 27, 2017 | 882.00 | Nov 03, 2017 | 895.50 | 1.53 |
| Dilip Buildcon Ltd. | Nov 17, 2017 | 853.00 | Nov 24, 2017 | 924.90 | 8.43 |
| Dilip Buildcon Ltd. | Dec 01, 2017 | 955.00 | Dec 08, 2017 | 907.50 | -4.97 |
| Dilip Buildcon Ltd. | Dec 15, 2017 | 906.15 | Dec 22, 2017 | 1000.00 | 10.36 |
| Dilip Buildcon Ltd. | Feb 16, 2018 | 950.20 | Feb 23, 2018 | 958.90 | 0.92 |
| Dilip Buildcon Ltd. | Mar 09, 2018 | 977.50 | Mar 16, 2018 | 977.00 | -0.05 |
| Dilip Buildcon Ltd. | Mar 28, 2018 | 1002.15 | Apr 13, 2018 | 1143.90 | 14.14 |
| Basant Agro Tech (In.. | Jun 09, 2017 | 10.52 | Jun 16, 2017 | 9.13 | -13.21 |
| RDB Rasayans Ltd. | Jun 09, 2017 | 47.25 | Jun 16, 2017 | 45.65 | -3.39 |
| RDB Rasayans Ltd. | Jun 23, 2017 | 52.00 | Jun 30, 2017 | 54.80 | 5.38 |
| RDB Rasayans Ltd. | Jul 07, 2017 | 62.55 | Jul 21, 2017 | 61.90 | -1.04 |
| RDB Rasayans Ltd. | Jul 28, 2017 | 61.00 | Aug 04, 2017 | 60.15 | -1.39 |
| RDB Rasayans Ltd. | Sep 15, 2017 | 59.50 | Sep 29, 2017 | 56.45 | -5.13 |
| RDB Rasayans Ltd. | Jan 05, 2018 | 75.00 | Jan 12, 2018 | 78.10 | 4.13 |
| RDB Rasayans Ltd. | Feb 02, 2018 | 87.95 | Feb 09, 2018 | 82.95 | -5.69 |
| RDB Rasayans Ltd. | Feb 23, 2018 | 84.00 | Mar 01, 2018 | 83.50 | -0.60 |
| Ashok Leyland Ltd. | Jun 16, 2017 | 47.10 | Jun 23, 2017 | 46.18 | -1.95 |
| Ashok Leyland Ltd. | Jul 07, 2017 | 51.95 | Jul 14, 2017 | 52.70 | 1.44 |
| Ashok Leyland Ltd. | Sep 01, 2017 | 56.43 | Sep 08, 2017 | 57.58 | 2.04 |
| Ashok Leyland Ltd. | Sep 15, 2017 | 58.40 | Sep 22, 2017 | 57.15 | -2.14 |
| Ashok Leyland Ltd. | Oct 06, 2017 | 62.43 | Oct 13, 2017 | 62.68 | 0.40 |
| Ashok Leyland Ltd. | Dec 29, 2017 | 59.55 | Jan 05, 2018 | 63.63 | 6.85 |
| Ashok Leyland Ltd. | Feb 09, 2018 | 67.05 | Feb 16, 2018 | 67.00 | -0.07 |
| Ashok Leyland Ltd. | Apr 20, 2018 | 77.65 | Apr 27, 2018 | 81.05 | 4.38 |
| Ashok Leyland Ltd. | May 04, 2018 | 82.03 | May 11, 2018 | 81.00 | -1.26 |
| Dhanlaxmi Bank Ltd. | Jun 16, 2017 | 32.66 | Jun 23, 2017 | 31.08 | -4.84 |
| Dhanlaxmi Bank Ltd. | Jul 07, 2017 | 32.26 | Jul 14, 2017 | 34.21 | 6.04 |
| Dhanlaxmi Bank Ltd. | Jul 21, 2017 | 33.92 | Jul 28, 2017 | 32.54 | -4.07 |
| Dhanlaxmi Bank Ltd. | Sep 22, 2017 | 30.43 | Sep 29, 2017 | 30.23 | -0.66 |
| Dhanlaxmi Bank Ltd. | Oct 06, 2017 | 31.41 | Oct 13, 2017 | 30.35 | -3.37 |
| Eveready Industries .. | Jun 16, 2017 | 341.55 | Jun 30, 2017 | 344.00 | 0.72 |
| Eveready Industries .. | Nov 17, 2017 | 402.60 | Dec 08, 2017 | 437.30 | 8.62 |
| Srikalahasthi Pipes .. | Jun 16, 2017 | 353.00 | Jun 23, 2017 | 327.30 | -7.28 |
| Srikalahasthi Pipes .. | Jul 07, 2017 | 376.00 | Aug 04, 2017 | 369.65 | -1.69 |
| Srikalahasthi Pipes .. | Dec 22, 2017 | 408.45 | Dec 29, 2017 | 400.05 | -2.06 |
| Srikalahasthi Pipes .. | Jan 12, 2018 | 432.55 | Jan 19, 2018 | 398.00 | -7.99 |
| Cholamandalam Financ.. | Jun 16, 2017 | 693.60 | Jun 23, 2017 | 662.95 | -4.42 |
| Cholamandalam Financ.. | Jul 07, 2017 | 745.05 | Jul 14, 2017 | 729.15 | -2.13 |
| Cholamandalam Financ.. | Jul 28, 2017 | 771.25 | Aug 04, 2017 | 751.30 | -2.59 |
| Cholamandalam Financ.. | Aug 18, 2017 | 826.10 | Aug 24, 2017 | 793.20 | -3.98 |
| NRB Bearings Ltd. | Jun 16, 2017 | 138.45 | Jun 23, 2017 | 131.05 | -5.34 |
| NRB Bearings Ltd. | Jul 07, 2017 | 135.80 | Jul 14, 2017 | 132.10 | -2.72 |
| NRB Bearings Ltd. | Nov 03, 2017 | 141.60 | Nov 10, 2017 | 144.05 | 1.73 |
| NRB Bearings Ltd. | Dec 01, 2017 | 147.00 | Dec 08, 2017 | 147.45 | 0.31 |
| NRB Bearings Ltd. | Dec 15, 2017 | 157.55 | Jan 05, 2018 | 172.00 | 9.17 |
| NRB Bearings Ltd. | Apr 06, 2018 | 165.00 | Apr 13, 2018 | 164.00 | -0.61 |
| NRB Bearings Ltd. | Apr 20, 2018 | 175.00 | May 04, 2018 | 170.60 | -2.51 |
| PVP Ventures Ltd. | Jun 16, 2017 | 5.55 | Jun 23, 2017 | 5.25 | -5.41 |
| PVP Ventures Ltd. | Jul 14, 2017 | 5.45 | Jul 28, 2017 | 5.80 | 6.42 |
| PVP Ventures Ltd. | Dec 22, 2017 | 6.95 | Jan 19, 2018 | 8.50 | 22.30 |
| Super Spinning Mills.. | Jun 16, 2017 | 17.75 | Jun 23, 2017 | 16.50 | -7.04 |
| Super Spinning Mills.. | Jul 21, 2017 | 20.50 | Jul 28, 2017 | 19.15 | -6.59 |
| Super Spinning Mills.. | Dec 01, 2017 | 21.05 | Dec 15, 2017 | 21.10 | 0.24 |
| Super Spinning Mills.. | Dec 22, 2017 | 21.95 | Dec 29, 2017 | 21.30 | -2.96 |
| Suprajit Engineering.. | Jun 16, 2017 | 298.40 | Jun 30, 2017 | 318.90 | 6.87 |
| Suprajit Engineering.. | Sep 15, 2017 | 281.30 | Sep 22, 2017 | 275.55 | -2.04 |
| T T Ltd. | Jun 16, 2017 | 9.50 | Jun 30, 2017 | 8.34 | -12.21 |
| T T Ltd. | Jul 14, 2017 | 8.67 | Jul 21, 2017 | 8.49 | -2.08 |
| T T Ltd. | Sep 01, 2017 | 8.26 | Sep 08, 2017 | 8.00 | -3.15 |
| T T Ltd. | Dec 29, 2017 | 10.35 | Jan 12, 2018 | 12.37 | 19.52 |
| ACC Ltd. | Jun 23, 2017 | 1643.00 | Jun 30, 2017 | 1569.85 | -4.45 |
| ACC Ltd. | Jul 14, 2017 | 1769.45 | Aug 11, 2017 | 1757.35 | -0.68 |
| ACC Ltd. | Sep 15, 2017 | 1823.95 | Sep 22, 2017 | 1682.05 | -7.78 |
| ACC Ltd. | Nov 03, 2017 | 1808.00 | Nov 10, 2017 | 1755.00 | -2.93 |
| ACC Ltd. | Jan 19, 2018 | 1835.00 | Jan 25, 2018 | 1733.80 | -5.51 |
| Container Corporatio.. | Jun 23, 2017 | 372.54 | Jun 30, 2017 | 366.74 | -1.56 |
| Container Corporatio.. | Jul 14, 2017 | 375.34 | Jul 21, 2017 | 377.78 | 0.65 |
| Container Corporatio.. | Aug 18, 2017 | 401.33 | Aug 24, 2017 | 405.70 | 1.09 |
| Container Corporatio.. | Sep 08, 2017 | 435.15 | Sep 15, 2017 | 433.52 | -0.37 |
| Container Corporatio.. | Oct 13, 2017 | 436.59 | Oct 18, 2017 | 423.10 | -3.09 |
| Container Corporatio.. | Oct 27, 2017 | 436.61 | Nov 10, 2017 | 431.89 | -1.08 |
| Container Corporatio.. | Dec 22, 2017 | 436.13 | Jan 05, 2018 | 441.50 | 1.23 |
| Container Corporatio.. | Jan 12, 2018 | 456.96 | Jan 19, 2018 | 469.73 | 2.79 |
| HEG Ltd. | Jun 23, 2017 | 63.35 | Jul 28, 2017 | 89.70 | 41.59 |
| HEG Ltd. | Aug 11, 2017 | 93.40 | Aug 18, 2017 | 94.10 | 0.75 |
| HEG Ltd. | Sep 01, 2017 | 134.36 | Sep 29, 2017 | 186.00 | 38.43 |
| HEG Ltd. | Oct 06, 2017 | 226.84 | Oct 18, 2017 | 252.78 | 11.44 |
| HEG Ltd. | Oct 27, 2017 | 289.41 | Nov 03, 2017 | 368.07 | 27.18 |
| HEG Ltd. | Dec 15, 2017 | 399.12 | Dec 29, 2017 | 467.27 | 17.08 |
| HEG Ltd. | Jan 05, 2018 | 490.20 | Jan 19, 2018 | 554.97 | 13.21 |
| HEG Ltd. | Mar 16, 2018 | 646.00 | Apr 06, 2018 | 589.00 | -8.82 |
| HEG Ltd. | May 11, 2018 | 627.27 | Jun 01, 2018 | 672.83 | 7.26 |
| JK Lakshmi Cement Ltd. | Jun 23, 2017 | 489.60 | Jun 30, 2017 | 484.90 | -0.96 |
| Prism Johnson Ltd. | Jun 23, 2017 | 119.70 | Jul 07, 2017 | 123.00 | 2.76 |
| Prism Johnson Ltd. | Jan 19, 2018 | 141.50 | Jan 25, 2018 | 135.30 | -4.38 |
| VRL Logistics Ltd. | Jun 23, 2017 | 162.93 | Jul 07, 2017 | 166.08 | 1.93 |
| VRL Logistics Ltd. | Sep 08, 2017 | 172.38 | Sep 15, 2017 | 176.08 | 2.15 |
| VRL Logistics Ltd. | Sep 22, 2017 | 180.13 | Sep 29, 2017 | 182.00 | 1.04 |
| VRL Logistics Ltd. | Nov 03, 2017 | 186.88 | Nov 17, 2017 | 192.70 | 3.11 |
| VRL Logistics Ltd. | Nov 24, 2017 | 199.00 | Dec 15, 2017 | 208.85 | 4.95 |
| VRL Logistics Ltd. | Dec 22, 2017 | 220.25 | Dec 29, 2017 | 216.25 | -1.82 |
| VRL Logistics Ltd. | Feb 02, 2018 | 214.50 | Feb 09, 2018 | 215.00 | 0.23 |
| VRL Logistics Ltd. | May 11, 2018 | 212.55 | May 18, 2018 | 200.00 | -5.90 |
| Everest Industries L.. | Jun 23, 2017 | 363.00 | Jun 30, 2017 | 362.40 | -0.17 |
| Everest Industries L.. | Jul 07, 2017 | 383.80 | Jul 14, 2017 | 383.25 | -0.14 |
| Everest Industries L.. | Jul 28, 2017 | 371.00 | Aug 04, 2017 | 348.30 | -6.12 |
| Everest Industries L.. | Sep 08, 2017 | 346.05 | Sep 15, 2017 | 340.70 | -1.55 |
| Everest Industries L.. | Oct 27, 2017 | 490.00 | Nov 03, 2017 | 486.90 | -0.63 |
| Everest Industries L.. | Nov 24, 2017 | 468.05 | Dec 08, 2017 | 518.65 | 10.81 |
| Everest Industries L.. | Dec 15, 2017 | 554.00 | Dec 22, 2017 | 581.65 | 4.99 |
| Maithan Alloys Ltd. | Jun 23, 2017 | 467.55 | Jun 30, 2017 | 454.25 | -2.84 |
| Maithan Alloys Ltd. | Jul 07, 2017 | 485.95 | Jul 21, 2017 | 482.00 | -0.81 |
| Maithan Alloys Ltd. | Oct 27, 2017 | 636.25 | Nov 10, 2017 | 665.65 | 4.62 |
| Maithan Alloys Ltd. | Dec 01, 2017 | 718.50 | Dec 08, 2017 | 703.10 | -2.14 |
| Maithan Alloys Ltd. | Dec 15, 2017 | 793.25 | Dec 22, 2017 | 801.95 | 1.10 |
| Maithan Alloys Ltd. | Jan 05, 2018 | 818.20 | Jan 25, 2018 | 980.00 | 19.78 |
| Maithan Alloys Ltd. | Feb 16, 2018 | 890.10 | Mar 01, 2018 | 922.00 | 3.58 |
| VIP Clothing Ltd. | Jun 23, 2017 | 64.80 | Jun 30, 2017 | 64.20 | -0.93 |
| VIP Clothing Ltd. | Jul 07, 2017 | 71.80 | Jul 14, 2017 | 66.00 | -8.08 |
| VIP Clothing Ltd. | Dec 22, 2017 | 77.85 | Jan 19, 2018 | 84.70 | 8.80 |
| Talwalkars Better Va.. | Jun 23, 2017 | 291.65 | Jun 30, 2017 | 293.00 | 0.46 |
| Talwalkars Better Va.. | Jul 07, 2017 | 313.00 | Jul 14, 2017 | 310.15 | -0.91 |
| Talwalkars Better Va.. | Jan 19, 2018 | 334.20 | Jan 25, 2018 | 329.00 | -1.56 |
| Veto Switchgears & C.. | Jun 23, 2017 | 187.85 | Jun 30, 2017 | 178.30 | -5.08 |
| Veto Switchgears & C.. | Jul 14, 2017 | 220.95 | Jul 28, 2017 | 220.55 | -0.18 |
| Veto Switchgears & C.. | Sep 01, 2017 | 220.65 | Sep 08, 2017 | 210.10 | -4.78 |
| Veto Switchgears & C.. | Nov 10, 2017 | 219.45 | Nov 24, 2017 | 213.65 | -2.64 |
| Veto Switchgears & C.. | Dec 15, 2017 | 227.05 | Dec 22, 2017 | 256.95 | 13.17 |
| Veto Switchgears & C.. | Dec 29, 2017 | 251.60 | Jan 05, 2018 | 252.35 | 0.30 |
| Thomas Cook (India) .. | Jun 30, 2017 | 247.80 | Jul 14, 2017 | 244.75 | -1.23 |
| Thomas Cook (India) .. | Sep 08, 2017 | 246.90 | Sep 15, 2017 | 244.45 | -0.99 |
| Thomas Cook (India) .. | Nov 03, 2017 | 248.50 | Nov 10, 2017 | 228.55 | -8.03 |
| Thomas Cook (India) .. | Dec 15, 2017 | 240.05 | Dec 22, 2017 | 244.75 | 1.96 |
| Thomas Cook (India) .. | Dec 29, 2017 | 256.35 | Jan 05, 2018 | 249.85 | -2.54 |
| Thomas Cook (India) .. | Mar 23, 2018 | 267.00 | Apr 06, 2018 | 279.70 | 4.76 |
| Thomas Cook (India) .. | Apr 27, 2018 | 291.95 | May 04, 2018 | 284.50 | -2.55 |
| Max Financial Servic.. | Jun 30, 2017 | 631.10 | Jul 07, 2017 | 594.15 | -5.85 |
| Meghmani Organics Lt.. | Jun 30, 2017 | 50.10 | Jul 07, 2017 | 53.05 | 5.89 |
| Meghmani Organics Lt.. | Jul 14, 2017 | 53.65 | Jul 28, 2017 | 52.25 | -2.61 |
| Meghmani Organics Lt.. | Aug 11, 2017 | 55.25 | Aug 24, 2017 | 72.65 | 31.49 |
| Meghmani Organics Lt.. | Sep 01, 2017 | 82.40 | Sep 15, 2017 | 83.50 | 1.33 |
| Meghmani Organics Lt.. | Oct 13, 2017 | 94.30 | Oct 18, 2017 | 101.45 | 7.58 |
| Meghmani Organics Lt.. | Oct 27, 2017 | 108.65 | Nov 10, 2017 | 111.90 | 2.99 |
| Meghmani Organics Lt.. | Nov 24, 2017 | 109.85 | Dec 01, 2017 | 105.50 | -3.96 |
| Meghmani Organics Lt.. | Dec 08, 2017 | 108.35 | Dec 15, 2017 | 106.50 | -1.71 |
| Meghmani Organics Lt.. | Dec 22, 2017 | 111.05 | Dec 29, 2017 | 106.10 | -4.46 |
| Meghmani Organics Lt.. | Jan 05, 2018 | 120.25 | Jan 19, 2018 | 109.90 | -8.61 |
| Minda Corporation Ltd. | Jun 30, 2017 | 109.25 | Jul 07, 2017 | 118.20 | 8.19 |
| Minda Corporation Ltd. | Jul 14, 2017 | 113.05 | Jul 21, 2017 | 110.70 | -2.08 |
| Minda Corporation Ltd. | Sep 15, 2017 | 132.00 | Sep 29, 2017 | 125.05 | -5.27 |
| Minda Corporation Ltd. | Oct 06, 2017 | 146.40 | Oct 13, 2017 | 140.95 | -3.72 |
| Minda Corporation Ltd. | Nov 17, 2017 | 183.90 | Dec 08, 2017 | 182.45 | -0.79 |
| Minda Corporation Ltd. | Dec 29, 2017 | 214.35 | Jan 05, 2018 | 213.10 | -0.58 |
| Minda Corporation Ltd. | Jan 19, 2018 | 208.80 | Jan 25, 2018 | 210.75 | 0.93 |
| Nelcast Ltd. | Jun 30, 2017 | 64.95 | Jul 21, 2017 | 75.05 | 15.55 |
| Nelcast Ltd. | Sep 08, 2017 | 69.85 | Sep 15, 2017 | 73.10 | 4.65 |
| Nelcast Ltd. | Oct 06, 2017 | 72.25 | Oct 13, 2017 | 83.60 | 15.71 |
| Nelcast Ltd. | Oct 27, 2017 | 84.05 | Nov 10, 2017 | 79.00 | -6.01 |
| Nelcast Ltd. | Nov 24, 2017 | 87.30 | Dec 15, 2017 | 93.70 | 7.33 |
| Nelcast Ltd. | Jan 12, 2018 | 100.50 | Jan 19, 2018 | 93.25 | -7.21 |
| Nelco Ltd. | Jun 30, 2017 | 98.05 | Jul 14, 2017 | 101.25 | 3.26 |
| Nelco Ltd. | Jul 21, 2017 | 107.50 | Jul 28, 2017 | 103.55 | -3.67 |
| Nelco Ltd. | Sep 15, 2017 | 101.15 | Sep 29, 2017 | 121.00 | 19.62 |
| Nelco Ltd. | Nov 24, 2017 | 116.90 | Dec 01, 2017 | 112.50 | -3.76 |
| Nelco Ltd. | Dec 08, 2017 | 117.55 | Dec 15, 2017 | 114.00 | -3.02 |
| Nelco Ltd. | Dec 22, 2017 | 128.45 | Jan 05, 2018 | 132.00 | 2.76 |
| Nelco Ltd. | Jan 12, 2018 | 136.70 | Jan 19, 2018 | 124.80 | -8.71 |
| Nelco Ltd. | Feb 16, 2018 | 165.45 | Mar 01, 2018 | 179.60 | 8.55 |
| Nelco Ltd. | Apr 06, 2018 | 194.00 | Apr 13, 2018 | 196.00 | 1.03 |
| Nelco Ltd. | Apr 27, 2018 | 201.00 | May 04, 2018 | 196.15 | -2.41 |
| Nelco Ltd. | May 11, 2018 | 190.00 | Jun 08, 2018 | 261.85 | 37.82 |
| Saregama India Ltd. | Jun 30, 2017 | 28.15 | Aug 11, 2017 | 37.00 | 31.44 |
| Saregama India Ltd. | Aug 18, 2017 | 39.49 | Aug 24, 2017 | 39.40 | -0.23 |
| Saregama India Ltd. | Sep 01, 2017 | 44.80 | Sep 08, 2017 | 50.23 | 12.12 |
| Saregama India Ltd. | Oct 06, 2017 | 49.85 | Oct 13, 2017 | 57.00 | 14.34 |
| Saregama India Ltd. | Oct 27, 2017 | 66.20 | Nov 24, 2017 | 85.60 | 29.31 |
| Saregama India Ltd. | Dec 01, 2017 | 87.92 | Dec 08, 2017 | 82.87 | -5.74 |
| Saregama India Ltd. | Jan 05, 2018 | 83.50 | Jan 19, 2018 | 78.30 | -6.23 |
| Saregama India Ltd. | Feb 09, 2018 | 76.50 | Feb 16, 2018 | 72.15 | -5.69 |
| Saregama India Ltd. | Apr 06, 2018 | 73.30 | Apr 13, 2018 | 75.70 | 3.27 |
| Vijay Shanthi Builde.. | Jun 30, 2017 | 19.60 | Jul 14, 2017 | 25.00 | 27.55 |
| Vijay Shanthi Builde.. | Jul 21, 2017 | 24.30 | Aug 11, 2017 | 25.00 | 2.88 |
| Vijay Shanthi Builde.. | Aug 18, 2017 | 24.75 | Aug 24, 2017 | 24.20 | -2.22 |
| Vijay Shanthi Builde.. | Oct 13, 2017 | 22.60 | Oct 18, 2017 | 22.30 | -1.33 |
| Vijay Shanthi Builde.. | Oct 27, 2017 | 22.45 | Nov 03, 2017 | 21.70 | -3.34 |
| Vijay Shanthi Builde.. | Nov 10, 2017 | 22.80 | Nov 24, 2017 | 23.35 | 2.41 |
| Vijay Shanthi Builde.. | Dec 01, 2017 | 25.00 | Dec 15, 2017 | 27.20 | 8.80 |
| Bombay Dyeing & Manu.. | Jul 07, 2017 | 89.55 | Jul 14, 2017 | 86.55 | -3.35 |
| Bombay Dyeing & Manu.. | Sep 01, 2017 | 122.55 | Sep 29, 2017 | 176.25 | 43.82 |
| Bombay Dyeing & Manu.. | Oct 06, 2017 | 214.20 | Oct 18, 2017 | 207.30 | -3.22 |
| Bombay Dyeing & Manu.. | Oct 27, 2017 | 197.60 | Nov 03, 2017 | 194.90 | -1.37 |
| Bombay Dyeing & Manu.. | Nov 24, 2017 | 199.85 | Dec 08, 2017 | 230.00 | 15.09 |
| Bombay Dyeing & Manu.. | Dec 15, 2017 | 266.75 | Dec 29, 2017 | 277.90 | 4.18 |
| Bombay Dyeing & Manu.. | Jan 12, 2018 | 281.25 | Jan 19, 2018 | 256.80 | -8.69 |
| Bombay Dyeing & Manu.. | Feb 16, 2018 | 273.80 | Feb 23, 2018 | 279.70 | 2.15 |
| Bombay Dyeing & Manu.. | Apr 20, 2018 | 280.50 | May 18, 2018 | 271.35 | -3.26 |
| Gateway Distriparks .. | Jul 07, 2017 | 284.20 | Jul 14, 2017 | 269.30 | -5.24 |
| Indus Towers Ltd. | Jul 07, 2017 | 407.05 | Jul 21, 2017 | 410.20 | 0.77 |
| Indus Towers Ltd. | Oct 13, 2017 | 450.00 | Oct 18, 2017 | 461.65 | 2.59 |
| United Spirits Ltd. | Jul 07, 2017 | 525.20 | Jul 28, 2017 | 512.00 | -2.51 |
| United Spirits Ltd. | Sep 15, 2017 | 528.01 | Sep 22, 2017 | 494.80 | -6.29 |
| United Spirits Ltd. | Oct 27, 2017 | 607.35 | Nov 17, 2017 | 638.40 | 5.11 |
| United Spirits Ltd. | Nov 24, 2017 | 651.17 | Dec 01, 2017 | 636.41 | -2.27 |
| United Spirits Ltd. | Dec 29, 2017 | 734.62 | Jan 19, 2018 | 742.41 | 1.06 |
| United Spirits Ltd. | Apr 06, 2018 | 663.58 | Apr 27, 2018 | 714.80 | 7.72 |
| MindTree Ltd. | Jul 07, 2017 | 539.15 | Jul 14, 2017 | 514.95 | -4.49 |
| MindTree Ltd. | Dec 22, 2017 | 599.70 | Jan 05, 2018 | 602.00 | 0.38 |
| MindTree Ltd. | Jan 12, 2018 | 633.00 | Jan 25, 2018 | 750.00 | 18.48 |
| MindTree Ltd. | Feb 02, 2018 | 735.20 | Feb 09, 2018 | 717.25 | -2.44 |
| MindTree Ltd. | Feb 23, 2018 | 815.00 | Mar 01, 2018 | 812.00 | -0.37 |
| MindTree Ltd. | Mar 09, 2018 | 815.10 | Mar 16, 2018 | 813.90 | -0.15 |
| MindTree Ltd. | Mar 23, 2018 | 781.15 | Mar 28, 2018 | 769.95 | -1.43 |
| MindTree Ltd. | Apr 06, 2018 | 831.75 | Apr 13, 2018 | 853.00 | 2.55 |
| MindTree Ltd. | Apr 20, 2018 | 987.95 | May 11, 2018 | 1006.90 | 1.92 |
| MindTree Ltd. | May 18, 2018 | 1009.25 | May 25, 2018 | 1026.45 | 1.70 |
| Subscription required | Jun 08, 2018 | Active(on Jun 08, 2018) | |||
| Sobha Ltd. | Jul 07, 2017 | 386.51 | Jul 14, 2017 | 396.15 | 2.49 |
| Sobha Ltd. | Jul 21, 2017 | 387.39 | Jul 28, 2017 | 384.52 | -0.74 |
| Sobha Ltd. | Sep 15, 2017 | 393.18 | Sep 22, 2017 | 382.52 | -2.71 |
| Sobha Ltd. | Oct 13, 2017 | 451.14 | Oct 18, 2017 | 455.52 | 0.97 |
| Sobha Ltd. | Oct 27, 2017 | 496.40 | Nov 03, 2017 | 483.75 | -2.55 |
| Sobha Ltd. | Dec 01, 2017 | 580.93 | Dec 15, 2017 | 569.40 | -1.98 |
| Sobha Ltd. | Dec 22, 2017 | 593.73 | Dec 29, 2017 | 600.55 | 1.15 |
| Tata Coffee Ltd. | Jul 07, 2017 | 142.75 | Jul 21, 2017 | 138.55 | -2.94 |
| Tata Coffee Ltd. | Sep 08, 2017 | 147.75 | Sep 22, 2017 | 151.45 | 2.50 |
| Tata Coffee Ltd. | Nov 03, 2017 | 159.20 | Nov 10, 2017 | 146.65 | -7.88 |
| Tata Coffee Ltd. | Nov 24, 2017 | 159.35 | Dec 01, 2017 | 171.25 | 7.47 |
| Tata Coffee Ltd. | Dec 29, 2017 | 166.95 | Jan 05, 2018 | 167.20 | 0.15 |
| Avanti Feeds Ltd. | Jul 07, 2017 | 513.54 | Jul 14, 2017 | 525.19 | 2.27 |
| Avanti Feeds Ltd. | Jul 21, 2017 | 549.69 | Jul 28, 2017 | 533.27 | -2.99 |
| Avanti Feeds Ltd. | Aug 04, 2017 | 593.74 | Aug 11, 2017 | 548.94 | -7.55 |
| Avanti Feeds Ltd. | Aug 18, 2017 | 640.25 | Aug 24, 2017 | 641.40 | 0.18 |
| Avanti Feeds Ltd. | Sep 08, 2017 | 631.17 | Sep 15, 2017 | 628.12 | -0.48 |
| Avanti Feeds Ltd. | Sep 22, 2017 | 666.49 | Sep 29, 2017 | 676.57 | 1.51 |
| Avanti Feeds Ltd. | Oct 06, 2017 | 819.45 | Oct 13, 2017 | 832.72 | 1.62 |
| Avanti Feeds Ltd. | Oct 27, 2017 | 952.72 | Nov 03, 2017 | 947.64 | -0.53 |
| Avanti Feeds Ltd. | Jan 12, 2018 | 853.82 | Jan 19, 2018 | 816.67 | -4.35 |
| Genus Power Infrastr.. | Jul 07, 2017 | 50.00 | Jul 28, 2017 | 50.05 | 0.10 |
| Genus Power Infrastr.. | Aug 18, 2017 | 50.90 | Aug 24, 2017 | 51.70 | 1.57 |
| Genus Power Infrastr.. | Sep 01, 2017 | 50.95 | Sep 08, 2017 | 49.10 | -3.63 |
| Genus Power Infrastr.. | Sep 22, 2017 | 52.35 | Oct 06, 2017 | 56.45 | 7.83 |
| Genus Power Infrastr.. | Oct 13, 2017 | 59.65 | Oct 18, 2017 | 60.85 | 2.01 |
| Genus Power Infrastr.. | Oct 27, 2017 | 62.60 | Nov 10, 2017 | 61.15 | -2.32 |
| Genus Power Infrastr.. | Dec 01, 2017 | 62.50 | Dec 22, 2017 | 76.60 | 22.56 |
| Genus Power Infrastr.. | Jan 12, 2018 | 82.00 | Jan 25, 2018 | 77.00 | -6.10 |
| Kanoria Chemicals & .. | Jul 07, 2017 | 94.20 | Jul 21, 2017 | 89.30 | -5.20 |
| Kanoria Chemicals & .. | Sep 22, 2017 | 87.65 | Sep 29, 2017 | 83.45 | -4.79 |
| Kanoria Chemicals & .. | Oct 13, 2017 | 88.90 | Oct 18, 2017 | 89.30 | 0.45 |
| Kanoria Chemicals & .. | Nov 24, 2017 | 95.45 | Dec 15, 2017 | 94.05 | -1.47 |
| Kanoria Chemicals & .. | Jan 12, 2018 | 105.00 | Jan 19, 2018 | 95.30 | -9.24 |
| Liberty Shoes Ltd. | Jul 07, 2017 | 189.65 | Jul 14, 2017 | 187.90 | -0.92 |
| Liberty Shoes Ltd. | Jul 21, 2017 | 204.25 | Jul 28, 2017 | 195.50 | -4.28 |
| Liberty Shoes Ltd. | Sep 08, 2017 | 203.35 | Sep 22, 2017 | 269.65 | 32.60 |
| Liberty Shoes Ltd. | Oct 06, 2017 | 255.00 | Oct 18, 2017 | 252.05 | -1.16 |
| Liberty Shoes Ltd. | Nov 03, 2017 | 261.05 | Nov 10, 2017 | 256.05 | -1.92 |
| Mukta Arts Ltd. | Jul 07, 2017 | 105.40 | Jul 14, 2017 | 101.50 | -3.70 |
| Vinyl Chemicals (I) .. | Jul 07, 2017 | 88.50 | Jul 14, 2017 | 81.25 | -8.19 |
| Vinyl Chemicals (I) .. | Jul 21, 2017 | 87.50 | Jul 28, 2017 | 77.95 | -10.91 |
| Vinyl Chemicals (I) .. | Dec 22, 2017 | 105.50 | Jan 05, 2018 | 111.80 | 5.97 |
| Vinyl Chemicals (I) .. | Feb 23, 2018 | 113.85 | Mar 01, 2018 | 112.35 | -1.32 |
| Vinyl Chemicals (I) .. | Apr 13, 2018 | 106.50 | Apr 27, 2018 | 120.50 | 13.15 |
| Vinyl Chemicals (I) .. | May 04, 2018 | 128.65 | May 11, 2018 | 124.70 | -3.07 |
| VLS Finance Ltd. | Jul 07, 2017 | 67.50 | Jul 14, 2017 | 69.75 | 3.33 |
| VLS Finance Ltd. | Jul 21, 2017 | 69.55 | Aug 04, 2017 | 66.35 | -4.60 |
| VLS Finance Ltd. | Sep 08, 2017 | 78.85 | Sep 22, 2017 | 77.70 | -1.46 |
| VLS Finance Ltd. | Oct 13, 2017 | 91.75 | Oct 18, 2017 | 90.05 | -1.85 |
| VLS Finance Ltd. | Nov 03, 2017 | 90.75 | Nov 10, 2017 | 83.10 | -8.43 |
| VLS Finance Ltd. | Nov 24, 2017 | 90.20 | Dec 01, 2017 | 91.85 | 1.83 |
| VLS Finance Ltd. | Dec 22, 2017 | 99.65 | Dec 29, 2017 | 95.65 | -4.01 |
| Muthoot Capital Serv.. | Jul 07, 2017 | 523.40 | Jul 14, 2017 | 521.75 | -0.32 |
| Mahindra EPC Irrigat.. | Jul 07, 2017 | 207.75 | Jul 14, 2017 | 194.80 | -6.23 |
| Bajaj Finserv Ltd. | Jul 14, 2017 | 440.00 | Jul 21, 2017 | 493.00 | 12.05 |
| Berger Paints (India.. | Jul 14, 2017 | 211.04 | Jul 28, 2017 | 209.50 | -0.73 |
| Berger Paints (India.. | Jan 05, 2018 | 221.92 | Jan 12, 2018 | 222.58 | 0.30 |
| Berger Paints (India.. | May 25, 2018 | 246.92 | Jun 08, 2018 | 237.50 | -3.82 |
| Canara Bank | Jul 14, 2017 | 73.50 | Jul 21, 2017 | 70.00 | -4.76 |
| Canara Bank | Jul 28, 2017 | 72.87 | Aug 04, 2017 | 70.02 | -3.91 |
| NCC Ltd. | Jul 14, 2017 | 94.25 | Jul 21, 2017 | 90.90 | -3.55 |
| NCC Ltd. | Nov 03, 2017 | 108.80 | Nov 10, 2017 | 102.95 | -5.38 |
| NCC Ltd. | Nov 24, 2017 | 110.85 | Dec 01, 2017 | 120.90 | 9.07 |
| NCC Ltd. | Dec 08, 2017 | 125.05 | Dec 15, 2017 | 119.50 | -4.44 |
| NCC Ltd. | Dec 22, 2017 | 132.45 | Jan 05, 2018 | 132.20 | -0.19 |
| NCC Ltd. | Mar 16, 2018 | 122.80 | Mar 23, 2018 | 114.75 | -6.56 |
| NCC Ltd. | Apr 06, 2018 | 130.25 | Apr 13, 2018 | 126.85 | -2.61 |
| NCC Ltd. | Apr 20, 2018 | 132.15 | Apr 27, 2018 | 127.10 | -3.82 |
| Punjab National Bank | Jul 14, 2017 | 153.65 | Jul 21, 2017 | 158.25 | 2.99 |
| Everest Kanto Cylind.. | Jul 14, 2017 | 43.00 | Jul 28, 2017 | 41.25 | -4.07 |
| Everest Kanto Cylind.. | Oct 27, 2017 | 46.05 | Dec 01, 2017 | 54.75 | 18.89 |
| Everest Kanto Cylind.. | Dec 08, 2017 | 64.15 | Dec 29, 2017 | 69.90 | 8.96 |
| Everest Kanto Cylind.. | Jan 05, 2018 | 68.20 | Jan 12, 2018 | 70.80 | 3.81 |
| Prime Focus Ltd. | Jul 14, 2017 | 112.90 | Jul 28, 2017 | 110.80 | -1.86 |
| Prime Focus Ltd. | Jan 05, 2018 | 127.25 | Jan 12, 2018 | 114.00 | -10.41 |
| DiGiSPICE Technologi.. | Jul 14, 2017 | 28.10 | Jul 28, 2017 | 22.15 | -21.17 |
| DiGiSPICE Technologi.. | Sep 08, 2017 | 22.80 | Sep 22, 2017 | 21.45 | -5.92 |
| DiGiSPICE Technologi.. | Jan 05, 2018 | 27.65 | Jan 12, 2018 | 26.50 | -4.16 |
| Vipul Ltd. | Jul 14, 2017 | 86.10 | Jul 21, 2017 | 85.80 | -0.35 |
| Vipul Ltd. | Sep 01, 2017 | 93.40 | Sep 08, 2017 | 95.80 | 2.57 |
| Jindal Stainless (Hi.. | Jul 14, 2017 | 139.00 | Jul 28, 2017 | 150.00 | 7.91 |
| Jindal Stainless (Hi.. | Aug 04, 2017 | 171.10 | Aug 11, 2017 | 164.00 | -4.15 |
| Jindal Stainless (Hi.. | Nov 24, 2017 | 221.90 | Dec 01, 2017 | 206.50 | -6.94 |
| Jindal Stainless (Hi.. | Dec 22, 2017 | 229.80 | Jan 05, 2018 | 231.75 | 0.85 |
| Jindal Stainless (Hi.. | Jan 12, 2018 | 230.00 | Jan 19, 2018 | 210.00 | -8.70 |
| RBL Bank Ltd. | Jul 14, 2017 | 540.25 | Jul 21, 2017 | 532.00 | -1.53 |
| Ambuja Cements Ltd. | Jul 21, 2017 | 266.10 | Jul 28, 2017 | 262.60 | -1.32 |
| Ambuja Cements Ltd. | Aug 04, 2017 | 277.45 | Aug 11, 2017 | 263.35 | -5.08 |
| Ambuja Cements Ltd. | Sep 01, 2017 | 282.60 | Sep 08, 2017 | 282.55 | -0.02 |
| Ambuja Cements Ltd. | Oct 27, 2017 | 278.90 | Nov 03, 2017 | 282.60 | 1.33 |
| Genesys Internationa.. | Jul 21, 2017 | 172.35 | Jul 28, 2017 | 167.54 | -2.79 |
| Genesys Internationa.. | Sep 01, 2017 | 180.33 | Sep 15, 2017 | 194.25 | 7.72 |
| Genesys Internationa.. | Sep 22, 2017 | 203.62 | Oct 06, 2017 | 232.51 | 14.19 |
| Genesys Internationa.. | Oct 13, 2017 | 249.08 | Oct 18, 2017 | 246.83 | -0.90 |
| Genesys Internationa.. | Nov 03, 2017 | 244.07 | Nov 10, 2017 | 226.20 | -7.32 |
| Genesys Internationa.. | Nov 24, 2017 | 256.69 | Dec 01, 2017 | 241.31 | -5.99 |
| Hilton Metal Forging.. | Jul 21, 2017 | 39.53 | Aug 04, 2017 | 38.98 | -1.39 |
| Hilton Metal Forging.. | Jan 05, 2018 | 34.32 | Jan 12, 2018 | 31.67 | -7.72 |
| JVL Agro Industries .. | Jul 21, 2017 | 25.20 | Jul 28, 2017 | 23.95 | -4.96 |
| Oriental Hotels Ltd. | Jul 21, 2017 | 40.35 | Jul 28, 2017 | 37.75 | -6.44 |
| Oriental Hotels Ltd. | Jan 12, 2018 | 49.40 | Jan 25, 2018 | 58.50 | 18.42 |
| Oriental Hotels Ltd. | Apr 20, 2018 | 54.45 | Apr 27, 2018 | 54.45 | 0.00 |
| Vardhman Special Ste.. | Jul 21, 2017 | 76.48 | Aug 04, 2017 | 64.10 | -16.19 |
| Vidhi Specialty Food.. | Jul 21, 2017 | 67.90 | Jul 28, 2017 | 64.65 | -4.79 |
| Vidhi Specialty Food.. | Sep 08, 2017 | 65.80 | Sep 29, 2017 | 70.10 | 6.53 |
| Vidhi Specialty Food.. | Oct 06, 2017 | 75.60 | Oct 13, 2017 | 72.15 | -4.56 |
| Vidhi Specialty Food.. | Nov 03, 2017 | 81.00 | Nov 17, 2017 | 93.10 | 14.94 |
| Vidhi Specialty Food.. | Nov 24, 2017 | 95.85 | Dec 01, 2017 | 92.95 | -3.03 |
| Vidhi Specialty Food.. | Dec 08, 2017 | 104.95 | Dec 15, 2017 | 101.15 | -3.62 |
| Vidhi Specialty Food.. | Dec 22, 2017 | 111.65 | Dec 29, 2017 | 104.10 | -6.76 |
| GNA Axles Ltd. | Jul 21, 2017 | 145.00 | Jul 28, 2017 | 138.25 | -4.66 |
| GNA Axles Ltd. | Sep 08, 2017 | 147.50 | Sep 29, 2017 | 156.25 | 5.93 |
| GNA Axles Ltd. | Oct 13, 2017 | 194.43 | Oct 18, 2017 | 183.25 | -5.75 |
| GNA Axles Ltd. | Nov 03, 2017 | 187.00 | Nov 10, 2017 | 182.00 | -2.67 |
| GNA Axles Ltd. | Nov 24, 2017 | 195.50 | Dec 01, 2017 | 183.00 | -6.39 |
| GNA Axles Ltd. | Dec 08, 2017 | 193.80 | Dec 15, 2017 | 194.80 | 0.52 |
| GNA Axles Ltd. | Jan 05, 2018 | 219.00 | Jan 12, 2018 | 229.45 | 4.77 |
| GNA Axles Ltd. | Apr 20, 2018 | 276.50 | May 04, 2018 | 266.88 | -3.48 |
| Bata India Ltd. | Jul 28, 2017 | 575.40 | Aug 04, 2017 | 631.35 | 9.72 |
| Bata India Ltd. | Aug 11, 2017 | 635.50 | Aug 18, 2017 | 679.65 | 6.95 |
| Bata India Ltd. | Sep 15, 2017 | 720.80 | Sep 22, 2017 | 725.40 | 0.64 |
| Bata India Ltd. | Oct 13, 2017 | 789.50 | Oct 18, 2017 | 801.70 | 1.55 |
| Bata India Ltd. | Nov 03, 2017 | 813.05 | Nov 10, 2017 | 797.90 | -1.86 |
| Bata India Ltd. | Dec 29, 2017 | 747.30 | Jan 05, 2018 | 763.50 | 2.17 |
| Blue Star Ltd. | Jul 28, 2017 | 349.70 | Aug 04, 2017 | 338.20 | -3.29 |
| Blue Star Ltd. | Sep 08, 2017 | 397.43 | Sep 15, 2017 | 394.03 | -0.86 |
| Capital First Ltd. | Jul 28, 2017 | 767.00 | Aug 04, 2017 | 778.20 | 1.46 |
| Capital First Ltd. | Sep 08, 2017 | 770.00 | Sep 15, 2017 | 800.70 | 3.99 |
| Cholamandalam Invest.. | Jul 28, 2017 | 236.00 | Aug 04, 2017 | 236.00 | 0.00 |
| Cholamandalam Invest.. | Sep 15, 2017 | 231.50 | Sep 22, 2017 | 227.00 | -1.94 |
| Cholamandalam Invest.. | Nov 17, 2017 | 252.85 | Nov 24, 2017 | 254.20 | 0.53 |
| Cholamandalam Invest.. | Feb 09, 2018 | 265.39 | Feb 16, 2018 | 272.00 | 2.49 |
| Cholamandalam Invest.. | Mar 16, 2018 | 292.72 | Mar 23, 2018 | 277.40 | -5.23 |
| Cholamandalam Invest.. | Apr 06, 2018 | 304.20 | Apr 13, 2018 | 315.00 | 3.55 |
| Dabur India Ltd. | Jul 28, 2017 | 310.50 | Aug 04, 2017 | 307.30 | -1.03 |
| Dabur India Ltd. | Sep 01, 2017 | 313.45 | Sep 08, 2017 | 306.85 | -2.11 |
| Dabur India Ltd. | Oct 06, 2017 | 316.05 | Oct 13, 2017 | 321.95 | 1.87 |
| Dabur India Ltd. | Oct 27, 2017 | 322.95 | Nov 10, 2017 | 342.10 | 5.93 |
| Dabur India Ltd. | Dec 22, 2017 | 353.55 | Dec 29, 2017 | 349.70 | -1.09 |
| Dabur India Ltd. | Jan 05, 2018 | 359.45 | Jan 25, 2018 | 354.00 | -1.52 |
| Dabur India Ltd. | Jun 01, 2018 | 386.70 | Jun 08, 2018 | 382.35 | -1.12 |
| Gujarat State Fertil.. | Jul 28, 2017 | 138.20 | Aug 11, 2017 | 123.60 | -10.56 |
| Gujarat State Fertil.. | Aug 18, 2017 | 137.95 | Aug 24, 2017 | 139.70 | 1.27 |
| Gujarat State Fertil.. | Sep 08, 2017 | 146.45 | Sep 15, 2017 | 139.00 | -5.09 |
| Gujarat State Fertil.. | Oct 27, 2017 | 155.05 | Nov 03, 2017 | 159.10 | 2.61 |
| Gujarat State Fertil.. | Dec 22, 2017 | 150.20 | Jan 12, 2018 | 158.00 | 5.19 |
| HCL Technologies Ltd. | Jul 28, 2017 | 446.55 | Aug 04, 2017 | 445.32 | -0.28 |
| HCL Technologies Ltd. | Oct 13, 2017 | 463.25 | Oct 18, 2017 | 461.85 | -0.30 |
| HCL Technologies Ltd. | Feb 02, 2018 | 495.63 | Feb 09, 2018 | 482.75 | -2.60 |
| HCL Technologies Ltd. | Mar 16, 2018 | 481.10 | Mar 23, 2018 | 478.30 | -0.58 |
| HCL Technologies Ltd. | Apr 06, 2018 | 476.28 | May 04, 2018 | 463.78 | -2.62 |
| HFCL Ltd. | Jul 28, 2017 | 18.65 | Aug 04, 2017 | 16.85 | -9.65 |
| HFCL Ltd. | Sep 01, 2017 | 20.75 | Sep 22, 2017 | 29.40 | 41.69 |
| HFCL Ltd. | Oct 06, 2017 | 26.40 | Oct 13, 2017 | 26.05 | -1.33 |
| HFCL Ltd. | Oct 27, 2017 | 29.00 | Nov 10, 2017 | 28.45 | -1.90 |
| HFCL Ltd. | Dec 08, 2017 | 31.35 | Dec 15, 2017 | 28.50 | -9.09 |
| HFCL Ltd. | Jan 05, 2018 | 33.05 | Jan 19, 2018 | 32.55 | -1.51 |
| NIIT Ltd. | Jul 28, 2017 | 102.00 | Aug 04, 2017 | 91.60 | -10.20 |
| NIIT Ltd. | Sep 08, 2017 | 108.40 | Sep 22, 2017 | 101.80 | -6.09 |
| Orient Cement Ltd. | Jul 28, 2017 | 157.95 | Aug 04, 2017 | 155.50 | -1.55 |
| Orient Cement Ltd. | Sep 08, 2017 | 159.00 | Sep 15, 2017 | 158.90 | -0.06 |
| Orient Cement Ltd. | Dec 08, 2017 | 167.00 | Dec 15, 2017 | 159.60 | -4.43 |
| Orient Cement Ltd. | Dec 22, 2017 | 165.10 | Jan 05, 2018 | 176.00 | 6.60 |
| Orient Cement Ltd. | Jan 12, 2018 | 171.20 | Jan 19, 2018 | 167.40 | -2.22 |
| Vedanta Ltd. | Jul 28, 2017 | 274.60 | Aug 11, 2017 | 279.10 | 1.64 |
| Vedanta Ltd. | Sep 01, 2017 | 314.95 | Sep 08, 2017 | 330.10 | 4.81 |
| Vedanta Ltd. | Oct 27, 2017 | 339.85 | Nov 03, 2017 | 338.10 | -0.51 |
| Vedanta Ltd. | Dec 22, 2017 | 316.55 | Dec 29, 2017 | 329.90 | 4.22 |
| Vedanta Ltd. | Jan 12, 2018 | 338.80 | Jan 19, 2018 | 332.45 | -1.87 |
| Mukand Ltd. | Jul 28, 2017 | 90.50 | Aug 04, 2017 | 85.85 | -5.14 |
| Mukand Ltd. | Sep 01, 2017 | 88.00 | Sep 15, 2017 | 89.00 | 1.14 |
| Mukand Ltd. | Oct 06, 2017 | 95.00 | Oct 18, 2017 | 103.00 | 8.42 |
| Mukand Ltd. | Oct 27, 2017 | 102.70 | Nov 03, 2017 | 98.00 | -4.58 |
| AvenuesAI Ltd. | Jul 28, 2017 | 29.18 | Aug 11, 2017 | 30.74 | 5.35 |
| AvenuesAI Ltd. | Nov 03, 2017 | 37.53 | Nov 24, 2017 | 39.10 | 4.18 |
| AvenuesAI Ltd. | Feb 16, 2018 | 35.82 | Mar 01, 2018 | 35.10 | -2.01 |
| AvenuesAI Ltd. | Apr 20, 2018 | 38.22 | Apr 27, 2018 | 37.44 | -2.04 |
| AvenuesAI Ltd. | Jun 01, 2018 | 37.66 | Jun 08, 2018 | 33.57 | -10.86 |
| Monotype India Ltd. | Jul 28, 2017 | 21.35 | Aug 04, 2017 | 20.65 | -3.28 |
| Singer India Ltd. | Jul 28, 2017 | 58.38 | Aug 04, 2017 | 55.70 | -4.59 |
| Singer India Ltd. | Aug 18, 2017 | 51.45 | Aug 24, 2017 | 54.40 | 5.73 |
| Singer India Ltd. | Sep 08, 2017 | 59.06 | Sep 15, 2017 | 52.15 | -11.70 |
| Singer India Ltd. | Oct 06, 2017 | 54.47 | Oct 13, 2017 | 49.09 | -9.88 |
| Singer India Ltd. | Oct 27, 2017 | 49.73 | Nov 03, 2017 | 49.40 | -0.66 |
| Singer India Ltd. | Nov 10, 2017 | 48.42 | Nov 17, 2017 | 47.00 | -2.93 |
| Singer India Ltd. | Nov 24, 2017 | 47.37 | Dec 01, 2017 | 48.21 | 1.77 |
| Singer India Ltd. | Dec 15, 2017 | 49.24 | Jan 05, 2018 | 54.66 | 11.01 |
| Singer India Ltd. | Apr 06, 2018 | 60.35 | Apr 20, 2018 | 60.80 | 0.75 |
| Triveni Engineering .. | Aug 04, 2017 | 97.80 | Aug 11, 2017 | 85.25 | -12.83 |
| GE Vernova T&D India.. | Aug 11, 2017 | 387.70 | Aug 18, 2017 | 380.05 | -1.97 |
| GE Vernova T&D India.. | Sep 01, 2017 | 410.75 | Sep 15, 2017 | 403.50 | -1.77 |
| GE Vernova T&D India.. | Nov 24, 2017 | 425.20 | Dec 01, 2017 | 413.75 | -2.69 |
| GE Vernova T&D India.. | Dec 22, 2017 | 427.40 | Dec 29, 2017 | 443.05 | 3.66 |
| GE Vernova T&D India.. | Jan 05, 2018 | 455.90 | Jan 12, 2018 | 429.90 | -5.70 |
| Emkay Global Financi.. | Aug 11, 2017 | 177.00 | Aug 24, 2017 | 217.00 | 22.60 |
| Deepak Fertilisers &.. | Aug 18, 2017 | 388.00 | Aug 24, 2017 | 391.10 | 0.80 |
| Deepak Fertilisers &.. | Sep 08, 2017 | 373.15 | Sep 22, 2017 | 370.00 | -0.84 |
| Deepak Fertilisers &.. | Oct 13, 2017 | 432.20 | Oct 18, 2017 | 439.25 | 1.63 |
| Deepak Fertilisers &.. | Nov 03, 2017 | 460.00 | Nov 10, 2017 | 428.00 | -6.96 |
| Deepak Fertilisers &.. | Dec 29, 2017 | 425.80 | Jan 12, 2018 | 414.05 | -2.76 |
| Poonawalla Fincorp L.. | Aug 18, 2017 | 180.00 | Aug 24, 2017 | 173.05 | -3.86 |
| Poonawalla Fincorp L.. | Sep 01, 2017 | 174.00 | Sep 15, 2017 | 180.45 | 3.71 |
| Poonawalla Fincorp L.. | Oct 13, 2017 | 178.40 | Oct 18, 2017 | 176.50 | -1.07 |
| Poonawalla Fincorp L.. | Nov 03, 2017 | 180.45 | Nov 10, 2017 | 174.90 | -3.08 |
| Mohota Industries Ltd. | Aug 18, 2017 | 168.25 | Aug 24, 2017 | 166.60 | -0.98 |
| Sambhaav Media Ltd. | Aug 18, 2017 | 12.00 | Aug 24, 2017 | 13.40 | 11.67 |
| Sambhaav Media Ltd. | Sep 15, 2017 | 13.05 | Sep 22, 2017 | 11.95 | -8.43 |
| Sambhaav Media Ltd. | Nov 03, 2017 | 12.65 | Nov 17, 2017 | 12.75 | 0.79 |
| Sambhaav Media Ltd. | Nov 24, 2017 | 14.55 | Dec 01, 2017 | 13.65 | -6.19 |
| Sambhaav Media Ltd. | Dec 22, 2017 | 15.85 | Jan 05, 2018 | 15.35 | -3.15 |
| Sambhaav Media Ltd. | Jan 12, 2018 | 14.70 | Jan 19, 2018 | 13.15 | -10.54 |
| Waterbase Ltd. | Aug 18, 2017 | 118.25 | Aug 24, 2017 | 118.15 | -0.08 |
| Waterbase Ltd. | Sep 01, 2017 | 122.65 | Sep 15, 2017 | 127.05 | 3.59 |
| Waterbase Ltd. | Oct 06, 2017 | 131.00 | Oct 13, 2017 | 127.65 | -2.56 |
| Waterbase Ltd. | Oct 27, 2017 | 135.00 | Nov 24, 2017 | 168.35 | 24.70 |
| Waterbase Ltd. | Dec 08, 2017 | 190.60 | Dec 29, 2017 | 361.50 | 89.66 |
| Waterbase Ltd. | Jan 05, 2018 | 386.35 | Jan 12, 2018 | 375.90 | -2.70 |
| Waterbase Ltd. | Feb 09, 2018 | 368.25 | Feb 16, 2018 | 323.35 | -12.19 |
| Waterbase Ltd. | Mar 16, 2018 | 295.65 | Mar 23, 2018 | 261.55 | -11.53 |
| Waterbase Ltd. | Apr 06, 2018 | 304.35 | Apr 27, 2018 | 282.65 | -7.13 |
| HPL Electric & Power.. | Aug 18, 2017 | 138.10 | Aug 24, 2017 | 133.00 | -3.69 |
| HPL Electric & Power.. | Sep 08, 2017 | 137.50 | Sep 15, 2017 | 149.45 | 8.69 |
| HPL Electric & Power.. | Sep 22, 2017 | 151.20 | Sep 29, 2017 | 150.40 | -0.53 |
| JSW Energy Ltd. | Sep 01, 2017 | 67.50 | Sep 08, 2017 | 72.00 | 6.67 |
| JSW Energy Ltd. | Sep 15, 2017 | 77.70 | Sep 22, 2017 | 73.50 | -5.41 |
| JSW Energy Ltd. | Oct 13, 2017 | 79.50 | Oct 18, 2017 | 81.00 | 1.89 |
| JSW Energy Ltd. | Oct 27, 2017 | 86.40 | Nov 03, 2017 | 81.60 | -5.56 |
| Prestige Estates Pro.. | Sep 01, 2017 | 269.50 | Sep 08, 2017 | 257.35 | -4.51 |
| Prestige Estates Pro.. | Sep 22, 2017 | 263.35 | Sep 29, 2017 | 272.70 | 3.55 |
| Prestige Estates Pro.. | Oct 06, 2017 | 288.75 | Oct 18, 2017 | 280.70 | -2.79 |
| Prestige Estates Pro.. | Oct 27, 2017 | 300.00 | Nov 10, 2017 | 287.20 | -4.27 |
| Prestige Estates Pro.. | Nov 24, 2017 | 316.00 | Dec 08, 2017 | 306.20 | -3.10 |
| Prestige Estates Pro.. | Dec 29, 2017 | 319.80 | Jan 05, 2018 | 334.50 | 4.60 |
| Prestige Estates Pro.. | Jan 12, 2018 | 338.00 | Jan 19, 2018 | 310.80 | -8.05 |
| Nandan Denim Ltd. | Sep 01, 2017 | 5.08 | Sep 15, 2017 | 4.93 | -2.95 |
| Nandan Denim Ltd. | Oct 13, 2017 | 5.87 | Oct 18, 2017 | 5.76 | -1.87 |
| Nandan Denim Ltd. | Jan 05, 2018 | 5.65 | Jan 12, 2018 | 5.45 | -3.54 |
| Alankit Ltd. | Sep 01, 2017 | 35.65 | Sep 08, 2017 | 33.20 | -6.87 |
| Alankit Ltd. | Oct 27, 2017 | 35.40 | Nov 10, 2017 | 34.95 | -1.27 |
| Alankit Ltd. | Nov 17, 2017 | 36.00 | Dec 01, 2017 | 44.05 | 22.36 |
| Alankit Ltd. | Dec 15, 2017 | 56.90 | Dec 22, 2017 | 57.85 | 1.67 |
| Alankit Ltd. | Dec 29, 2017 | 69.65 | Jan 12, 2018 | 77.60 | 11.41 |
| PNB Housing Finance .. | Sep 01, 2017 | 1617.00 | Sep 15, 2017 | 1628.35 | 0.70 |
| Taneja Aerospace & A.. | Sep 01, 2017 | 71.00 | Sep 15, 2017 | 63.70 | -10.28 |
| Munjal Showa Ltd. | Sep 08, 2017 | 276.35 | Sep 22, 2017 | 257.70 | -6.75 |
| Munjal Showa Ltd. | Oct 13, 2017 | 272.85 | Oct 18, 2017 | 264.35 | -3.12 |
| Munjal Showa Ltd. | Oct 27, 2017 | 278.10 | Nov 03, 2017 | 291.70 | 4.89 |
| Rico Auto Industries.. | Sep 08, 2017 | 91.75 | Sep 29, 2017 | 92.80 | 1.14 |
| Rico Auto Industries.. | Oct 27, 2017 | 102.20 | Nov 03, 2017 | 99.80 | -2.35 |
| Rico Auto Industries.. | Dec 15, 2017 | 97.95 | Dec 22, 2017 | 100.45 | 2.55 |
| Rico Auto Industries.. | Dec 29, 2017 | 101.40 | Jan 05, 2018 | 104.80 | 3.35 |
| Welspun Corp Ltd. | Sep 08, 2017 | 139.40 | Sep 15, 2017 | 138.85 | -0.39 |
| Welspun Corp Ltd. | Oct 06, 2017 | 137.95 | Oct 13, 2017 | 138.50 | 0.40 |
| Welspun Corp Ltd. | Oct 27, 2017 | 146.50 | Nov 10, 2017 | 142.90 | -2.46 |
| Welspun Corp Ltd. | Dec 29, 2017 | 135.90 | Jan 25, 2018 | 176.50 | 29.87 |
| Capri Global Capital.. | Sep 08, 2017 | 20.62 | Sep 29, 2017 | 26.81 | 30.02 |
| Capri Global Capital.. | Oct 13, 2017 | 28.40 | Oct 18, 2017 | 27.42 | -3.45 |
| Capri Global Capital.. | Nov 03, 2017 | 31.70 | Nov 10, 2017 | 28.99 | -8.55 |
| Capri Global Capital.. | Nov 17, 2017 | 29.78 | Dec 01, 2017 | 28.98 | -2.69 |
| Capri Global Capital.. | Dec 29, 2017 | 28.18 | Jan 12, 2018 | 28.40 | 0.78 |
| Garden Silk Mills Ltd. | Sep 08, 2017 | 34.50 | Sep 15, 2017 | 33.65 | -2.46 |
| Garden Silk Mills Ltd. | Sep 22, 2017 | 35.35 | Sep 29, 2017 | 33.50 | -5.23 |
| Garden Silk Mills Ltd. | Oct 06, 2017 | 36.95 | Oct 13, 2017 | 34.45 | -6.77 |
| Garden Silk Mills Ltd. | Dec 01, 2017 | 36.80 | Dec 15, 2017 | 36.60 | -0.54 |
| Garden Silk Mills Ltd. | Dec 22, 2017 | 46.25 | Dec 29, 2017 | 43.15 | -6.70 |
| Garden Silk Mills Ltd. | Jan 05, 2018 | 46.55 | Jan 19, 2018 | 44.80 | -3.76 |
| Kiri Industries Ltd. | Sep 08, 2017 | 378.00 | Sep 22, 2017 | 391.50 | 3.57 |
| Kiri Industries Ltd. | Oct 13, 2017 | 466.50 | Oct 18, 2017 | 454.00 | -2.68 |
| Kiri Industries Ltd. | Oct 27, 2017 | 509.00 | Nov 10, 2017 | 581.00 | 14.15 |
| Kiri Industries Ltd. | Nov 24, 2017 | 589.30 | Dec 01, 2017 | 559.75 | -5.01 |
| Kiri Industries Ltd. | Jan 05, 2018 | 571.00 | Jan 12, 2018 | 635.05 | 11.22 |
| IZMO Ltd. | Sep 08, 2017 | 77.00 | Sep 15, 2017 | 65.35 | -15.13 |
| IZMO Ltd. | Nov 10, 2017 | 65.30 | Nov 17, 2017 | 60.75 | -6.97 |
| IZMO Ltd. | Feb 09, 2018 | 105.00 | Feb 16, 2018 | 100.70 | -4.10 |
| IZMO Ltd. | Feb 23, 2018 | 107.55 | Mar 01, 2018 | 105.75 | -1.67 |
| IZMO Ltd. | Apr 06, 2018 | 107.00 | Apr 13, 2018 | 109.40 | 2.24 |
| IZMO Ltd. | Apr 27, 2018 | 109.25 | May 04, 2018 | 107.40 | -1.69 |
| Asahi India Glass Ltd. | Sep 15, 2017 | 415.95 | Sep 22, 2017 | 380.95 | -8.41 |
| Asahi India Glass Ltd. | Nov 03, 2017 | 390.05 | Nov 10, 2017 | 375.35 | -3.77 |
| Kajaria Ceramics Ltd. | Sep 15, 2017 | 709.80 | Sep 22, 2017 | 723.30 | 1.90 |
| Kajaria Ceramics Ltd. | Nov 17, 2017 | 710.05 | Nov 24, 2017 | 730.50 | 2.88 |
| Kajaria Ceramics Ltd. | Dec 22, 2017 | 724.20 | Jan 05, 2018 | 750.00 | 3.56 |
| Kajaria Ceramics Ltd. | Jan 12, 2018 | 735.00 | Jan 19, 2018 | 715.00 | -2.72 |
| Autolite (India) Ltd. | Sep 15, 2017 | 89.15 | Sep 29, 2017 | 80.95 | -9.20 |
| CP Capital Ltd. | Sep 15, 2017 | 145.20 | Sep 22, 2017 | 137.70 | -5.17 |
| CP Capital Ltd. | Jan 12, 2018 | 142.60 | Jan 19, 2018 | 135.30 | -5.12 |
| Menon Bearings Ltd. | Sep 15, 2017 | 86.85 | Sep 22, 2017 | 81.05 | -6.68 |
| Menon Bearings Ltd. | Jan 12, 2018 | 108.50 | Jan 19, 2018 | 112.05 | 3.27 |
| Aurum Proptech Ltd. | Sep 15, 2017 | 453.00 | Sep 22, 2017 | 414.05 | -8.60 |
| Aurum Proptech Ltd. | Oct 13, 2017 | 571.00 | Oct 18, 2017 | 548.00 | -4.03 |
| Aurum Proptech Ltd. | Oct 27, 2017 | 522.05 | Nov 03, 2017 | 522.00 | -0.01 |
| Aurum Proptech Ltd. | Dec 01, 2017 | 556.50 | Dec 08, 2017 | 524.40 | -5.77 |
| Aurum Proptech Ltd. | Jan 12, 2018 | 519.20 | Jan 25, 2018 | 564.00 | 8.63 |
| Bharat Seats Ltd. | Sep 15, 2017 | 90.63 | Sep 22, 2017 | 81.25 | -10.35 |
| Bharat Seats Ltd. | Sep 29, 2017 | 82.93 | Oct 06, 2017 | 83.55 | 0.75 |
| Bharat Seats Ltd. | Oct 13, 2017 | 96.48 | Oct 18, 2017 | 93.80 | -2.78 |
| Bharat Seats Ltd. | Nov 17, 2017 | 113.55 | Dec 01, 2017 | 121.38 | 6.90 |
| Toyam Sports Ltd. | Sep 15, 2017 | 8.23 | Sep 29, 2017 | 8.80 | 6.93 |
| Toyam Sports Ltd. | Oct 06, 2017 | 9.03 | Oct 13, 2017 | 9.70 | 7.42 |
| Toyam Sports Ltd. | Oct 27, 2017 | 9.51 | Nov 03, 2017 | 5.39 | -43.32 |
| I G Petrochemicals L.. | Sep 22, 2017 | 606.00 | Sep 29, 2017 | 624.95 | 3.13 |
| I G Petrochemicals L.. | Oct 06, 2017 | 701.95 | Oct 18, 2017 | 750.70 | 6.94 |
| I G Petrochemicals L.. | Nov 10, 2017 | 748.00 | Dec 01, 2017 | 698.00 | -6.68 |
| I G Petrochemicals L.. | Dec 08, 2017 | 770.00 | Dec 15, 2017 | 727.10 | -5.57 |
| I G Petrochemicals L.. | Dec 22, 2017 | 753.00 | Jan 05, 2018 | 758.90 | 0.78 |
| SORIL Infra Resource.. | Sep 22, 2017 | 134.00 | Sep 29, 2017 | 134.15 | 0.11 |
| SORIL Infra Resource.. | Apr 13, 2018 | 272.00 | Apr 27, 2018 | 313.50 | 15.26 |
| SORIL Infra Resource.. | May 04, 2018 | 320.70 | May 11, 2018 | 318.00 | -0.84 |
| SORIL Infra Resource.. | Jun 01, 2018 | 305.75 | Jun 08, 2018 | 298.70 | -2.31 |
| Vaswani Industries L.. | Sep 22, 2017 | 18.70 | Sep 29, 2017 | 16.85 | -9.89 |
| Vaswani Industries L.. | Mar 09, 2018 | 21.00 | Mar 16, 2018 | 17.10 | -18.57 |
| Oricon Enterprises L.. | Sep 22, 2017 | 66.20 | Oct 13, 2017 | 62.90 | -4.98 |
| Oricon Enterprises L.. | Oct 27, 2017 | 70.30 | Nov 03, 2017 | 61.35 | -12.73 |
| Oricon Enterprises L.. | Jan 12, 2018 | 68.60 | Jan 25, 2018 | 63.25 | -7.80 |
| Oricon Enterprises L.. | Feb 16, 2018 | 62.20 | Feb 23, 2018 | 62.25 | 0.08 |
| Hindustan Tin Works .. | Sep 22, 2017 | 100.80 | Sep 29, 2017 | 90.65 | -10.07 |
| Hindustan Tin Works .. | Oct 06, 2017 | 104.40 | Oct 13, 2017 | 98.00 | -6.13 |
| Hindustan Tin Works .. | Dec 08, 2017 | 97.40 | Dec 15, 2017 | 93.00 | -4.52 |
| TV Today Network Ltd. | Sep 29, 2017 | 351.00 | Oct 06, 2017 | 361.00 | 2.85 |
| TV Today Network Ltd. | Nov 24, 2017 | 386.10 | Dec 08, 2017 | 396.00 | 2.56 |
| TV Today Network Ltd. | Dec 22, 2017 | 463.95 | Dec 29, 2017 | 430.00 | -7.32 |
| TV Today Network Ltd. | Jan 12, 2018 | 465.00 | Jan 19, 2018 | 451.00 | -3.01 |
| TV Today Network Ltd. | Feb 02, 2018 | 449.00 | Feb 23, 2018 | 456.00 | 1.56 |
| TV Today Network Ltd. | Mar 16, 2018 | 518.00 | Mar 23, 2018 | 496.40 | -4.17 |
| Indo Thai Securities.. | Oct 06, 2017 | 5.15 | Oct 18, 2017 | 5.57 | 8.16 |
| Indo Thai Securities.. | Nov 03, 2017 | 5.86 | Nov 10, 2017 | 5.74 | -2.05 |
| Indo Thai Securities.. | Dec 01, 2017 | 5.73 | Dec 08, 2017 | 6.45 | 12.57 |
| Indo Thai Securities.. | Jan 05, 2018 | 9.09 | Jan 12, 2018 | 9.21 | 1.32 |
| Indo Thai Securities.. | Jan 19, 2018 | 10.18 | Jan 25, 2018 | 9.18 | -9.82 |
| TAKE Ltd. | Oct 06, 2017 | 169.00 | Oct 13, 2017 | 154.80 | -8.40 |
| TAKE Ltd. | Nov 03, 2017 | 167.25 | Nov 10, 2017 | 152.50 | -8.82 |
| TAKE Ltd. | Jan 12, 2018 | 168.80 | Jan 19, 2018 | 166.40 | -1.42 |
| TAKE Ltd. | Feb 16, 2018 | 168.00 | Mar 01, 2018 | 168.15 | 0.09 |
| TAKE Ltd. | Apr 06, 2018 | 175.00 | Apr 13, 2018 | 183.50 | 4.86 |
| TAKE Ltd. | Apr 20, 2018 | 207.00 | May 04, 2018 | 216.00 | 4.35 |
| Subscription required | Jun 01, 2018 | Active(on Jun 08, 2018) | 5.25 | ||
| Saurashtra Cements L.. | Oct 06, 2017 | 83.10 | Oct 18, 2017 | 80.90 | -2.65 |
| Saurashtra Cements L.. | Oct 27, 2017 | 92.10 | Nov 03, 2017 | 89.50 | -2.82 |
| Saurashtra Cements L.. | Jan 05, 2018 | 92.40 | Jan 19, 2018 | 95.35 | 3.19 |
| Aurobindo Pharma Ltd. | Oct 13, 2017 | 745.50 | Oct 18, 2017 | 756.00 | 1.41 |
| Aurobindo Pharma Ltd. | Oct 27, 2017 | 762.05 | Nov 03, 2017 | 787.95 | 3.40 |
| United Breweries Ltd. | Oct 13, 2017 | 844.20 | Oct 18, 2017 | 840.00 | -0.50 |
| United Breweries Ltd. | Oct 27, 2017 | 986.60 | Nov 17, 2017 | 1101.85 | 11.68 |
| United Breweries Ltd. | Dec 22, 2017 | 1061.65 | Dec 29, 2017 | 1079.00 | 1.63 |
| United Breweries Ltd. | Jan 05, 2018 | 1148.00 | Jan 12, 2018 | 1158.95 | 0.95 |
| United Breweries Ltd. | Feb 02, 2018 | 1144.00 | Feb 09, 2018 | 1064.50 | -6.95 |
| Subscription required | Jun 08, 2018 | Active(on Jun 08, 2018) | |||
| IDFC Ltd. | Oct 13, 2017 | 66.15 | Oct 18, 2017 | 63.40 | -4.16 |
| Indian Metals & Ferr.. | Oct 13, 2017 | 367.60 | Oct 18, 2017 | 386.25 | 5.07 |
| Indian Metals & Ferr.. | Dec 22, 2017 | 318.10 | Dec 29, 2017 | 345.00 | 8.46 |
| Indian Metals & Ferr.. | Jan 12, 2018 | 367.18 | Jan 19, 2018 | 329.00 | -10.40 |
| Kesar Petroproducts .. | Oct 13, 2017 | 70.15 | Oct 18, 2017 | 65.85 | -6.13 |
| Kesar Petroproducts .. | Dec 15, 2017 | 55.90 | Dec 22, 2017 | 55.25 | -1.16 |
| Piccadily Agro Indus.. | Oct 13, 2017 | 19.50 | Oct 18, 2017 | 23.95 | 22.82 |
| Piccadily Agro Indus.. | Dec 01, 2017 | 22.95 | Dec 08, 2017 | 21.65 | -5.66 |
| Piccadily Agro Indus.. | Dec 29, 2017 | 20.40 | Jan 05, 2018 | 19.05 | -6.62 |
| Riba Textiles Ltd. | Oct 13, 2017 | 122.00 | Oct 18, 2017 | 124.00 | 1.64 |
| Riba Textiles Ltd. | Oct 27, 2017 | 127.45 | Nov 10, 2017 | 133.95 | 5.10 |
| Riba Textiles Ltd. | Nov 24, 2017 | 132.35 | Dec 01, 2017 | 133.00 | 0.49 |
| Emami Ltd. | Oct 27, 2017 | 621.92 | Nov 10, 2017 | 626.75 | 0.78 |
| Emami Ltd. | Dec 22, 2017 | 655.22 | Dec 29, 2017 | 665.10 | 1.51 |
| Emami Ltd. | Jan 05, 2018 | 661.03 | Jan 12, 2018 | 645.00 | -2.43 |
| Jubilant Foodworks L.. | Oct 27, 2017 | 162.50 | Nov 03, 2017 | 161.13 | -0.84 |
| Jubilant Foodworks L.. | Nov 17, 2017 | 176.12 | Dec 01, 2017 | 175.99 | -0.07 |
| Jubilant Foodworks L.. | Dec 22, 2017 | 175.88 | Dec 29, 2017 | 175.88 | 0.00 |
| Jubilant Foodworks L.. | Jan 05, 2018 | 190.25 | Jan 19, 2018 | 210.10 | 10.43 |
| Jubilant Foodworks L.. | Mar 09, 2018 | 206.03 | Mar 16, 2018 | 211.91 | 2.85 |
| Jubilant Foodworks L.. | Mar 23, 2018 | 227.00 | Apr 13, 2018 | 249.40 | 9.87 |
| Jubilant Foodworks L.. | May 11, 2018 | 247.79 | Jun 01, 2018 | 250.10 | 0.93 |
| Subscription required | Jun 08, 2018 | Active(on Jun 08, 2018) | |||
| KNR Constructions Ltd. | Oct 27, 2017 | 127.25 | Nov 17, 2017 | 133.30 | 4.75 |
| KNR Constructions Ltd. | Dec 22, 2017 | 154.00 | Jan 05, 2018 | 157.00 | 1.95 |
| KNR Constructions Ltd. | Feb 16, 2018 | 159.50 | Feb 23, 2018 | 147.33 | -7.63 |
| KNR Constructions Ltd. | Apr 13, 2018 | 150.00 | Apr 27, 2018 | 163.45 | 8.97 |
| Tamil Nadu Newsprint.. | Oct 27, 2017 | 350.00 | Nov 03, 2017 | 358.50 | 2.43 |
| Tamil Nadu Newsprint.. | Nov 24, 2017 | 360.00 | Dec 01, 2017 | 363.10 | 0.86 |
| Tamil Nadu Newsprint.. | Dec 08, 2017 | 384.00 | Dec 22, 2017 | 428.30 | 11.54 |
| Tamil Nadu Newsprint.. | Dec 29, 2017 | 440.00 | Jan 12, 2018 | 467.50 | 6.25 |
| Globus Spirits Ltd. | Oct 27, 2017 | 101.60 | Nov 24, 2017 | 123.90 | 21.95 |
| Globus Spirits Ltd. | Dec 08, 2017 | 133.00 | Dec 15, 2017 | 142.00 | 6.77 |
| Globus Spirits Ltd. | Dec 22, 2017 | 159.00 | Jan 12, 2018 | 165.95 | 4.37 |
| Globus Spirits Ltd. | Feb 16, 2018 | 134.50 | Feb 23, 2018 | 132.00 | -1.86 |
| G M Breweries Ltd. | Oct 27, 2017 | 494.34 | Nov 10, 2017 | 475.07 | -3.90 |
| G M Breweries Ltd. | Nov 17, 2017 | 498.30 | Dec 01, 2017 | 478.75 | -3.92 |
| G M Breweries Ltd. | Dec 08, 2017 | 509.12 | Jan 12, 2018 | 678.72 | 33.31 |
| G M Breweries Ltd. | Feb 16, 2018 | 585.73 | Feb 23, 2018 | 586.30 | 0.10 |
| Precision Wires Indi.. | Oct 27, 2017 | 27.58 | Nov 03, 2017 | 28.91 | 4.82 |
| Precision Wires Indi.. | Nov 24, 2017 | 29.46 | Dec 01, 2017 | 29.91 | 1.53 |
| Precision Wires Indi.. | Dec 08, 2017 | 31.16 | Dec 15, 2017 | 34.46 | 10.59 |
| Precision Wires Indi.. | Dec 29, 2017 | 39.17 | Jan 05, 2018 | 39.07 | -0.26 |
| Precision Wires Indi.. | Feb 16, 2018 | 42.13 | Feb 23, 2018 | 40.00 | -5.06 |
| Som Distilleries & B.. | Oct 27, 2017 | 36.34 | Nov 03, 2017 | 32.96 | -9.30 |
| Som Distilleries & B.. | Nov 24, 2017 | 36.33 | Dec 08, 2017 | 35.03 | -3.58 |
| Som Distilleries & B.. | Dec 22, 2017 | 37.22 | Dec 29, 2017 | 36.18 | -2.79 |
| Som Distilleries & B.. | Jan 05, 2018 | 39.61 | Jan 25, 2018 | 52.35 | 32.16 |
| Som Distilleries & B.. | Feb 16, 2018 | 49.23 | Feb 23, 2018 | 49.49 | 0.53 |
| Som Distilleries & B.. | Apr 06, 2018 | 48.96 | Apr 13, 2018 | 51.62 | 5.43 |
| Som Distilleries & B.. | Apr 27, 2018 | 56.37 | May 11, 2018 | 56.14 | -0.41 |
| Som Distilleries & B.. | May 18, 2018 | 54.34 | May 25, 2018 | 53.15 | -2.19 |
| Speciality Restauran.. | Oct 27, 2017 | 118.10 | Nov 10, 2017 | 117.00 | -0.93 |
| Speciality Restauran.. | Nov 17, 2017 | 128.20 | Dec 15, 2017 | 178.25 | 39.04 |
| Parag Milk Foods Ltd. | Oct 27, 2017 | 263.10 | Nov 03, 2017 | 277.25 | 5.38 |
| Parag Milk Foods Ltd. | Dec 15, 2017 | 294.40 | Jan 05, 2018 | 299.20 | 1.63 |
| Parag Milk Foods Ltd. | Feb 16, 2018 | 285.00 | Feb 23, 2018 | 289.00 | 1.40 |
| Parag Milk Foods Ltd. | May 11, 2018 | 304.00 | May 25, 2018 | 333.90 | 9.84 |
| Bajaj Consumer Care .. | Nov 03, 2017 | 460.90 | Nov 10, 2017 | 460.50 | -0.09 |
| Bajaj Consumer Care .. | Dec 01, 2017 | 480.45 | Dec 08, 2017 | 463.60 | -3.51 |
| Bajaj Consumer Care .. | Dec 22, 2017 | 484.30 | Dec 29, 2017 | 478.30 | -1.24 |
| Divi's Laboratories .. | Nov 03, 2017 | 1049.75 | Nov 17, 2017 | 1020.65 | -2.77 |
| Divi's Laboratories .. | Nov 24, 2017 | 1046.45 | Dec 01, 2017 | 1035.00 | -1.09 |
| Divi's Laboratories .. | Dec 22, 2017 | 1089.95 | Jan 05, 2018 | 1107.00 | 1.56 |
| Divi's Laboratories .. | Mar 16, 2018 | 1099.00 | Mar 23, 2018 | 1037.00 | -5.64 |
| Divi's Laboratories .. | Apr 13, 2018 | 1145.00 | Apr 27, 2018 | 1190.55 | 3.98 |
| Sun Pharma Advanced .. | Nov 03, 2017 | 412.50 | Nov 10, 2017 | 401.35 | -2.70 |
| Sun Pharma Advanced .. | Nov 24, 2017 | 425.90 | Dec 01, 2017 | 441.50 | 3.66 |
| Sun Pharma Advanced .. | Dec 08, 2017 | 446.10 | Dec 15, 2017 | 445.95 | -0.03 |
| Sun Pharma Advanced .. | Dec 29, 2017 | 507.50 | Jan 12, 2018 | 512.60 | 1.00 |
| Shriram Finance Ltd. | Nov 03, 2017 | 253.14 | Nov 17, 2017 | 251.98 | -0.46 |
| Shriram Finance Ltd. | Dec 01, 2017 | 258.59 | Dec 22, 2017 | 285.34 | 10.34 |
| Shriram Finance Ltd. | Dec 29, 2017 | 287.04 | Jan 05, 2018 | 289.38 | 0.82 |
| Shriram Finance Ltd. | Mar 16, 2018 | 283.24 | Mar 23, 2018 | 269.53 | -4.84 |
| Shriram Finance Ltd. | Mar 28, 2018 | 281.02 | Apr 27, 2018 | 315.82 | 12.38 |
| Tata Consultancy Ser.. | Nov 03, 2017 | 1310.05 | Nov 17, 2017 | 1353.65 | 3.33 |
| Tata Consultancy Ser.. | Dec 29, 2017 | 1350.60 | Jan 05, 2018 | 1347.50 | -0.23 |
| Tata Consultancy Ser.. | Jan 19, 2018 | 1487.43 | Jan 25, 2018 | 1566.50 | 5.32 |
| Tata Consultancy Ser.. | Feb 02, 2018 | 1576.50 | Feb 09, 2018 | 1489.15 | -5.54 |
| Tata Consultancy Ser.. | Apr 20, 2018 | 1707.00 | May 11, 2018 | 1730.50 | 1.38 |
| Tata Consultancy Ser.. | May 18, 2018 | 1747.50 | May 25, 2018 | 1794.95 | 2.72 |
| AMD Industries Ltd. | Nov 03, 2017 | 43.90 | Nov 10, 2017 | 41.50 | -5.47 |
| AMD Industries Ltd. | Nov 17, 2017 | 49.80 | Nov 24, 2017 | 46.10 | -7.43 |
| AMD Industries Ltd. | Dec 08, 2017 | 50.35 | Dec 15, 2017 | 46.00 | -8.64 |
| AMD Industries Ltd. | Jan 05, 2018 | 47.50 | Jan 12, 2018 | 46.20 | -2.74 |
| C & C Constructions .. | Nov 03, 2017 | 78.00 | Dec 01, 2017 | 91.00 | 16.67 |
| Magnum Ventures Ltd. | Nov 03, 2017 | 15.40 | Nov 10, 2017 | 14.02 | -8.96 |
| Magnum Ventures Ltd. | Nov 24, 2017 | 12.68 | Dec 01, 2017 | 12.44 | -1.89 |
| Magnum Ventures Ltd. | Dec 08, 2017 | 13.54 | Dec 22, 2017 | 14.21 | 4.95 |
| Magnum Ventures Ltd. | Jan 12, 2018 | 16.31 | Jan 19, 2018 | 14.68 | -9.99 |
| Orient Ceratech Ltd. | Nov 03, 2017 | 47.15 | Dec 01, 2017 | 52.00 | 10.29 |
| Orient Ceratech Ltd. | Dec 08, 2017 | 54.45 | Dec 15, 2017 | 47.90 | -12.03 |
| Orient Ceratech Ltd. | Dec 22, 2017 | 57.00 | Dec 29, 2017 | 53.10 | -6.84 |
| Orient Ceratech Ltd. | Jan 05, 2018 | 55.15 | Jan 12, 2018 | 57.40 | 4.08 |
| Antelopus Selan Ener.. | Nov 03, 2017 | 242.70 | Nov 17, 2017 | 221.25 | -8.84 |
| Antelopus Selan Ener.. | Dec 22, 2017 | 225.55 | Dec 29, 2017 | 231.90 | 2.82 |
| Antelopus Selan Ener.. | Jan 12, 2018 | 239.00 | Jan 19, 2018 | 240.00 | 0.42 |
| Texmaco Rail & Engin.. | Nov 03, 2017 | 113.00 | Nov 10, 2017 | 112.15 | -0.75 |
| Texmaco Rail & Engin.. | Dec 01, 2017 | 121.75 | Dec 08, 2017 | 116.50 | -4.31 |
| Texmaco Rail & Engin.. | Jan 12, 2018 | 117.90 | Jan 19, 2018 | 109.15 | -7.42 |
| Manaksia Steels Ltd. | Nov 03, 2017 | 45.00 | Nov 17, 2017 | 43.30 | -3.78 |
| Manaksia Steels Ltd. | Nov 24, 2017 | 44.00 | Dec 01, 2017 | 44.95 | 2.16 |
| Manaksia Steels Ltd. | Jan 12, 2018 | 48.45 | Jan 19, 2018 | 42.50 | -12.28 |
| Shyam Century Ferrou.. | Nov 03, 2017 | 13.60 | Nov 17, 2017 | 14.65 | 7.72 |
| Shyam Century Ferrou.. | Dec 29, 2017 | 13.10 | Jan 12, 2018 | 15.20 | 16.03 |
| Pokarna Ltd. | Nov 03, 2017 | 217.80 | Nov 10, 2017 | 224.60 | 3.12 |
| Pokarna Ltd. | Nov 17, 2017 | 225.45 | Nov 24, 2017 | 228.30 | 1.26 |
| Pokarna Ltd. | Dec 01, 2017 | 227.90 | Dec 08, 2017 | 204.85 | -10.11 |
| Pokarna Ltd. | Jan 05, 2018 | 249.00 | Jan 12, 2018 | 259.00 | 4.02 |
| GPT Infraprojects Ltd. | Nov 03, 2017 | 40.79 | Nov 10, 2017 | 40.16 | -1.54 |
| Bank of India | Nov 10, 2017 | 198.60 | Nov 24, 2017 | 200.80 | 1.11 |
| Hindustan Copper Ltd. | Nov 10, 2017 | 98.20 | Nov 24, 2017 | 97.10 | -1.12 |
| Hindustan Copper Ltd. | Dec 29, 2017 | 101.20 | Jan 12, 2018 | 93.15 | -7.95 |
| Info Edge (India) Ltd. | Nov 10, 2017 | 239.33 | Nov 17, 2017 | 236.44 | -1.21 |
| Info Edge (India) Ltd. | Dec 01, 2017 | 257.96 | Dec 08, 2017 | 245.82 | -4.71 |
| BAG Films & Media Ltd. | Nov 10, 2017 | 5.65 | Nov 17, 2017 | 5.40 | -4.42 |
| BAG Films & Media Ltd. | Dec 01, 2017 | 7.80 | Dec 08, 2017 | 7.00 | -10.26 |
| BAG Films & Media Ltd. | Dec 15, 2017 | 7.85 | Dec 29, 2017 | 7.65 | -2.55 |
| BAG Films & Media Ltd. | Jan 05, 2018 | 7.45 | Jan 12, 2018 | 7.05 | -5.37 |
| Balaji Amines Ltd. | Nov 10, 2017 | 571.75 | Dec 01, 2017 | 597.95 | 4.58 |
| Balaji Amines Ltd. | Dec 15, 2017 | 635.75 | Dec 22, 2017 | 663.80 | 4.41 |
| Balaji Amines Ltd. | Dec 29, 2017 | 637.35 | Jan 05, 2018 | 661.00 | 3.71 |
| Balaji Amines Ltd. | Jan 12, 2018 | 736.50 | Jan 19, 2018 | 688.00 | -6.59 |
| Indowind Energy Ltd. | Nov 10, 2017 | 8.31 | Nov 17, 2017 | 7.13 | -14.20 |
| Indowind Energy Ltd. | Nov 24, 2017 | 7.48 | Dec 08, 2017 | 7.88 | 5.35 |
| Kamdhenu Ltd. | Nov 10, 2017 | 20.87 | Nov 17, 2017 | 19.60 | -6.09 |
| Kamdhenu Ltd. | Nov 24, 2017 | 20.63 | Dec 08, 2017 | 20.96 | 1.60 |
| Kamdhenu Ltd. | Dec 15, 2017 | 20.80 | Dec 29, 2017 | 20.93 | 0.63 |
| Kamdhenu Ltd. | Jan 12, 2018 | 27.55 | Jan 19, 2018 | 24.80 | -9.98 |
| Titagarh Rail System.. | Nov 10, 2017 | 140.45 | Dec 08, 2017 | 176.90 | 25.95 |
| Axis Bank Ltd. | Nov 17, 2017 | 542.40 | Nov 24, 2017 | 545.50 | 0.57 |
| Axis Bank Ltd. | Dec 22, 2017 | 553.60 | Dec 29, 2017 | 563.95 | 1.87 |
| Axis Bank Ltd. | Jan 05, 2018 | 564.30 | Jan 12, 2018 | 556.50 | -1.38 |
| Axis Bank Ltd. | Jan 19, 2018 | 591.80 | Jan 25, 2018 | 614.75 | 3.88 |
| Royal Orchid Hotels .. | Nov 17, 2017 | 157.00 | Dec 01, 2017 | 166.70 | 6.18 |
| Royal Orchid Hotels .. | Jan 05, 2018 | 173.60 | Jan 19, 2018 | 195.00 | 12.33 |
| Royal Orchid Hotels .. | Feb 09, 2018 | 196.40 | Feb 23, 2018 | 197.50 | 0.56 |
| Royal Orchid Hotels .. | Apr 20, 2018 | 207.90 | May 11, 2018 | 214.10 | 2.98 |
| Zen Technologies Ltd. | Nov 17, 2017 | 103.30 | Dec 01, 2017 | 105.25 | 1.89 |
| Zen Technologies Ltd. | Dec 08, 2017 | 109.90 | Jan 12, 2018 | 144.40 | 31.39 |
| Zen Technologies Ltd. | Feb 16, 2018 | 120.70 | Feb 23, 2018 | 118.00 | -2.24 |
| Zen Technologies Ltd. | Mar 09, 2018 | 131.55 | Mar 16, 2018 | 125.65 | -4.48 |
| Zen Technologies Ltd. | Apr 20, 2018 | 122.10 | Apr 27, 2018 | 121.30 | -0.66 |
| NTPC Ltd. | Nov 24, 2017 | 150.42 | Dec 08, 2017 | 151.25 | 0.55 |
| NTPC Ltd. | Dec 22, 2017 | 149.96 | Dec 29, 2017 | 146.96 | -2.00 |
| Reliance Industrial .. | Nov 24, 2017 | 567.80 | Dec 01, 2017 | 527.05 | -7.18 |
| Reliance Industrial .. | Dec 29, 2017 | 538.15 | Jan 12, 2018 | 626.80 | 16.47 |
| Sonata Software Ltd. | Nov 24, 2017 | 86.33 | Dec 08, 2017 | 89.46 | 3.63 |
| Sonata Software Ltd. | Dec 22, 2017 | 99.60 | Jan 05, 2018 | 104.51 | 4.93 |
| Sonata Software Ltd. | Jan 12, 2018 | 111.96 | Jan 25, 2018 | 112.24 | 0.25 |
| Sonata Software Ltd. | Feb 09, 2018 | 107.21 | Feb 23, 2018 | 123.58 | 15.27 |
| Sonata Software Ltd. | Mar 09, 2018 | 119.72 | Mar 23, 2018 | 112.13 | -6.34 |
| Sonata Software Ltd. | Mar 28, 2018 | 116.63 | Apr 13, 2018 | 123.08 | 5.53 |
| Sonata Software Ltd. | Apr 27, 2018 | 134.10 | May 04, 2018 | 126.53 | -5.65 |
| Sonata Software Ltd. | May 11, 2018 | 132.94 | May 18, 2018 | 128.06 | -3.67 |
| Sonata Software Ltd. | Jun 01, 2018 | 136.67 | Jun 08, 2018 | 125.57 | -8.12 |
| TV18 Broadcast Ltd. | Nov 24, 2017 | 50.55 | Dec 15, 2017 | 53.75 | 6.33 |
| TV18 Broadcast Ltd. | Dec 22, 2017 | 61.00 | Jan 05, 2018 | 63.70 | 4.43 |
| TV18 Broadcast Ltd. | Mar 09, 2018 | 62.90 | Mar 23, 2018 | 63.15 | 0.40 |
| TV18 Broadcast Ltd. | Mar 28, 2018 | 68.10 | Apr 13, 2018 | 67.25 | -1.25 |
| TV18 Broadcast Ltd. | Apr 20, 2018 | 67.80 | Apr 27, 2018 | 64.65 | -4.65 |
| Zee Entertainment En.. | Nov 24, 2017 | 564.15 | Dec 08, 2017 | 563.00 | -0.20 |
| Zee Entertainment En.. | Dec 29, 2017 | 581.80 | Jan 05, 2018 | 585.70 | 0.67 |
| Zee Entertainment En.. | Jan 19, 2018 | 597.75 | Jan 25, 2018 | 598.25 | 0.08 |
| Zee Entertainment En.. | Apr 06, 2018 | 583.25 | Apr 13, 2018 | 574.95 | -1.42 |
| Zee Entertainment En.. | Apr 20, 2018 | 588.60 | Apr 27, 2018 | 592.00 | 0.58 |
| Hatsun Agro Products.. | Nov 24, 2017 | 671.44 | Dec 01, 2017 | 660.15 | -1.68 |
| Hatsun Agro Products.. | Dec 15, 2017 | 624.34 | Dec 22, 2017 | 633.15 | 1.41 |
| Hatsun Agro Products.. | Jan 12, 2018 | 647.25 | Jan 19, 2018 | 626.25 | -3.24 |
| Indoco Remedies Ltd. | Nov 24, 2017 | 293.75 | Dec 01, 2017 | 262.70 | -10.57 |
| Indoco Remedies Ltd. | Dec 22, 2017 | 283.50 | Dec 29, 2017 | 280.45 | -1.08 |
| Indoco Remedies Ltd. | Jan 12, 2018 | 285.00 | Jan 19, 2018 | 270.35 | -5.14 |
| Onida Electronics Ltd. | Nov 24, 2017 | 38.03 | Dec 15, 2017 | 46.98 | 23.53 |
| Onida Electronics Ltd. | Dec 22, 2017 | 56.39 | Dec 29, 2017 | 53.24 | -5.59 |
| Onida Electronics Ltd. | Jan 05, 2018 | 51.52 | Jan 19, 2018 | 44.75 | -13.14 |
| Onida Electronics Ltd. | Apr 06, 2018 | 48.05 | Apr 20, 2018 | 44.98 | -6.39 |
| Nagreeka Exports Ltd. | Nov 24, 2017 | 30.71 | Dec 01, 2017 | 28.57 | -6.97 |
| National Steel and A.. | Nov 24, 2017 | 44.20 | Dec 08, 2017 | 43.50 | -1.58 |
| National Steel and A.. | Dec 29, 2017 | 43.05 | Jan 05, 2018 | 44.30 | 2.90 |
| Pitti Engineering Ltd. | Nov 24, 2017 | 76.70 | Dec 29, 2017 | 106.45 | 38.79 |
| Pitti Engineering Ltd. | May 11, 2018 | 102.70 | May 18, 2018 | 95.40 | -7.11 |
| SKM Egg Products Exp.. | Nov 24, 2017 | 49.75 | Dec 01, 2017 | 45.63 | -8.28 |
| SKM Egg Products Exp.. | Dec 15, 2017 | 48.68 | Dec 22, 2017 | 48.90 | 0.45 |
| SKM Egg Products Exp.. | Apr 20, 2018 | 53.25 | May 04, 2018 | 51.40 | -3.47 |
| SMS Pharmaceuticals .. | Nov 24, 2017 | 102.25 | Dec 01, 2017 | 106.50 | 4.16 |
| SMS Pharmaceuticals .. | Dec 08, 2017 | 105.35 | Dec 15, 2017 | 101.35 | -3.80 |
| SMS Pharmaceuticals .. | Jan 12, 2018 | 105.00 | Jan 19, 2018 | 101.55 | -3.29 |
| SPML Infra Ltd. | Nov 24, 2017 | 156.75 | Dec 01, 2017 | 156.80 | 0.03 |
| Future Retail Ltd. | Nov 24, 2017 | 653.30 | Dec 01, 2017 | 544.50 | -16.65 |
| Future Retail Ltd. | Jan 05, 2018 | 577.00 | Jan 12, 2018 | 567.35 | -1.67 |
| Future Retail Ltd. | Apr 20, 2018 | 592.55 | May 04, 2018 | 593.75 | 0.20 |
| Future Retail Ltd. | Jun 01, 2018 | 587.00 | Jun 08, 2018 | 560.50 | -4.51 |
| Aurionpro Solutions .. | Dec 01, 2017 | 90.05 | Dec 08, 2017 | 89.75 | -0.33 |
| Aurionpro Solutions .. | Dec 29, 2017 | 116.55 | Jan 12, 2018 | 121.00 | 3.82 |
| Aurionpro Solutions .. | Mar 16, 2018 | 109.30 | Mar 23, 2018 | 106.00 | -3.02 |
| Harrisons Malayalam .. | Dec 01, 2017 | 114.00 | Dec 08, 2017 | 98.00 | -14.04 |
| Kothari Petrochemica.. | Dec 01, 2017 | 34.30 | Dec 08, 2017 | 32.00 | -6.71 |
| Khaitan Chemicals & .. | Dec 01, 2017 | 25.20 | Dec 08, 2017 | 22.80 | -9.52 |
| Khaitan Chemicals & .. | Jan 05, 2018 | 22.30 | Jan 12, 2018 | 20.95 | -6.05 |
| Bhandari Hosiery Exp.. | Dec 01, 2017 | 3.48 | Dec 08, 2017 | 3.44 | -1.15 |
| Mold-Tek Technologie.. | Dec 01, 2017 | 74.90 | Dec 08, 2017 | 71.55 | -4.47 |
| Mold-Tek Technologie.. | Dec 29, 2017 | 77.70 | Jan 05, 2018 | 74.15 | -4.57 |
| Mayur Uniquoters Ltd. | Dec 08, 2017 | 503.90 | Dec 15, 2017 | 498.20 | -1.13 |
| Malu Paper Mills Ltd. | Dec 08, 2017 | 44.30 | Dec 22, 2017 | 45.15 | 1.92 |
| Malu Paper Mills Ltd. | Dec 29, 2017 | 44.60 | Jan 05, 2018 | 46.30 | 3.81 |
| Morepen Laboratories.. | Dec 08, 2017 | 27.45 | Dec 15, 2017 | 25.10 | -8.56 |
| Morepen Laboratories.. | Dec 22, 2017 | 37.80 | Jan 05, 2018 | 37.40 | -1.06 |
| Morepen Laboratories.. | Jan 19, 2018 | 42.00 | Jan 25, 2018 | 37.95 | -9.64 |
| Morepen Laboratories.. | Apr 06, 2018 | 35.40 | Apr 13, 2018 | 36.45 | 2.97 |
| Morepen Laboratories.. | Apr 20, 2018 | 39.30 | May 04, 2018 | 36.05 | -8.27 |
| Setubandhan Infrastr.. | Dec 08, 2017 | 6.25 | Dec 15, 2017 | 5.50 | -12.00 |
| Setubandhan Infrastr.. | Dec 22, 2017 | 6.95 | Jan 05, 2018 | 8.15 | 17.27 |
| Setubandhan Infrastr.. | Jan 12, 2018 | 10.25 | Jan 19, 2018 | 8.05 | -21.46 |
| Setubandhan Infrastr.. | Feb 02, 2018 | 7.15 | Feb 09, 2018 | 7.80 | 9.09 |
| Setubandhan Infrastr.. | Feb 16, 2018 | 7.65 | Feb 23, 2018 | 7.05 | -7.84 |
| Setubandhan Infrastr.. | Apr 20, 2018 | 8.00 | Apr 27, 2018 | 7.35 | -8.13 |
| Sterling Tools Ltd. | Dec 08, 2017 | 442.60 | Dec 15, 2017 | 431.25 | -2.56 |
| Sterling Tools Ltd. | Dec 22, 2017 | 446.50 | Jan 05, 2018 | 425.00 | -4.82 |
| Setco Automotive Ltd. | Dec 08, 2017 | 53.60 | Dec 29, 2017 | 63.70 | 18.84 |
| Setco Automotive Ltd. | Jan 12, 2018 | 69.65 | Jan 19, 2018 | 65.55 | -5.89 |
| Setco Automotive Ltd. | Feb 09, 2018 | 69.15 | Feb 16, 2018 | 63.70 | -7.88 |
| Setco Automotive Ltd. | Apr 20, 2018 | 62.30 | Apr 27, 2018 | 59.00 | -5.30 |
| Kriti Nutrients Ltd. | Dec 08, 2017 | 36.30 | Dec 15, 2017 | 38.00 | 4.68 |
| Kriti Nutrients Ltd. | Jan 05, 2018 | 39.80 | Jan 12, 2018 | 37.60 | -5.53 |
| Kriti Nutrients Ltd. | Feb 09, 2018 | 44.00 | Mar 01, 2018 | 48.55 | 10.34 |
| Kriti Nutrients Ltd. | Mar 23, 2018 | 51.85 | Mar 28, 2018 | 47.00 | -9.35 |
| Bigbloc Construction.. | Dec 08, 2017 | 12.20 | Dec 15, 2017 | 12.15 | -0.41 |
| Bigbloc Construction.. | Jan 05, 2018 | 14.90 | Jan 12, 2018 | 14.40 | -3.36 |
| Bigbloc Construction.. | Feb 16, 2018 | 13.71 | Feb 23, 2018 | 13.56 | -1.09 |
| Bigbloc Construction.. | Mar 09, 2018 | 16.10 | Mar 16, 2018 | 17.00 | 5.59 |
| Bigbloc Construction.. | Apr 06, 2018 | 18.74 | Apr 13, 2018 | 17.49 | -6.67 |
| Bigbloc Construction.. | Apr 20, 2018 | 17.71 | Apr 27, 2018 | 16.50 | -6.83 |
| Oil And Natural Gas .. | Dec 15, 2017 | 183.00 | Dec 22, 2017 | 193.40 | 5.68 |
| Oil And Natural Gas .. | Dec 29, 2017 | 195.20 | Jan 19, 2018 | 194.10 | -0.56 |
| Tech Mahindra Ltd. | Dec 15, 2017 | 500.75 | Dec 22, 2017 | 493.45 | -1.46 |
| Tech Mahindra Ltd. | Dec 29, 2017 | 504.05 | Jan 12, 2018 | 550.05 | 9.13 |
| Tech Mahindra Ltd. | Jan 19, 2018 | 550.80 | Jan 25, 2018 | 598.50 | 8.66 |
| Tech Mahindra Ltd. | Feb 02, 2018 | 617.10 | Feb 09, 2018 | 594.75 | -3.62 |
| Tech Mahindra Ltd. | Mar 16, 2018 | 634.85 | Mar 23, 2018 | 622.10 | -2.01 |
| Tech Mahindra Ltd. | Apr 13, 2018 | 671.00 | Apr 20, 2018 | 696.10 | 3.74 |
| Tech Mahindra Ltd. | May 18, 2018 | 695.90 | Jun 08, 2018 | 706.00 | 1.45 |
| BPL Ltd. | Dec 15, 2017 | 100.40 | Dec 29, 2017 | 110.50 | 10.06 |
| Compucom Software Ltd. | Dec 15, 2017 | 14.05 | Jan 05, 2018 | 17.70 | 25.98 |
| Indo Rama Synthetics.. | Dec 15, 2017 | 38.80 | Jan 19, 2018 | 47.90 | 23.45 |
| Kothari Sugars & Che.. | Dec 15, 2017 | 23.30 | Dec 22, 2017 | 20.10 | -13.73 |
| Kothari Sugars & Che.. | Jan 05, 2018 | 19.30 | Jan 12, 2018 | 18.00 | -6.74 |
| Tarmat Ltd. | Dec 15, 2017 | 76.50 | Dec 22, 2017 | 73.30 | -4.18 |
| Tarmat Ltd. | Jan 05, 2018 | 72.80 | Jan 12, 2018 | 74.50 | 2.34 |
| UFO Moviez India Ltd. | Dec 15, 2017 | 520.00 | Dec 29, 2017 | 525.00 | 0.96 |
| Quess Corp Ltd. | Dec 15, 2017 | 1033.50 | Dec 22, 2017 | 1076.00 | 4.11 |
| Quess Corp Ltd. | Mar 16, 2018 | 1035.70 | Mar 23, 2018 | 1069.00 | 3.22 |
| Quess Corp Ltd. | Apr 06, 2018 | 1071.00 | Apr 13, 2018 | 1040.00 | -2.89 |
| Quess Corp Ltd. | Apr 20, 2018 | 1048.40 | Apr 27, 2018 | 1162.50 | 10.88 |
| Quess Corp Ltd. | May 04, 2018 | 1165.00 | May 18, 2018 | 1160.00 | -0.43 |
| Starlite Components .. | Dec 15, 2017 | 57.20 | Dec 22, 2017 | 53.05 | -7.26 |
| Gujarat Borosil Ltd. | Dec 15, 2017 | 133.95 | Dec 22, 2017 | 128.10 | -4.37 |
| Finolex Cables Ltd. | Dec 22, 2017 | 710.40 | Dec 29, 2017 | 707.50 | -0.41 |
| Unichem Laboratories.. | Dec 22, 2017 | 316.60 | Dec 29, 2017 | 331.05 | 4.56 |
| Unichem Laboratories.. | Jan 05, 2018 | 351.25 | Jan 19, 2018 | 364.00 | 3.63 |
| Bharat Gears Ltd. | Dec 22, 2017 | 136.30 | Dec 29, 2017 | 138.67 | 1.74 |
| Cantabil Retail Indi.. | Dec 22, 2017 | 23.87 | Dec 29, 2017 | 22.80 | -4.48 |
| Cantabil Retail Indi.. | Jan 12, 2018 | 24.18 | Jan 19, 2018 | 24.45 | 1.12 |
| Cantabil Retail Indi.. | Feb 09, 2018 | 25.37 | Feb 23, 2018 | 25.73 | 1.42 |
| Hikal Ltd. | Dec 22, 2017 | 161.40 | Dec 29, 2017 | 156.47 | -3.05 |
| IOL Chemicals and Ph.. | Dec 22, 2017 | 15.70 | Dec 29, 2017 | 15.79 | 0.57 |
| IOL Chemicals and Ph.. | Jan 05, 2018 | 17.22 | Jan 19, 2018 | 16.40 | -4.76 |
| IOL Chemicals and Ph.. | Feb 16, 2018 | 16.46 | Feb 23, 2018 | 16.12 | -2.07 |
| IOL Chemicals and Ph.. | Mar 28, 2018 | 15.96 | Apr 27, 2018 | 20.47 | 28.26 |
| IOL Chemicals and Ph.. | May 11, 2018 | 21.52 | May 18, 2018 | 20.20 | -6.13 |
| PTL Enterprises Ltd. | Dec 22, 2017 | 29.58 | Jan 05, 2018 | 28.50 | -3.65 |
| Welspun Enterprises .. | Dec 22, 2017 | 178.60 | Dec 29, 2017 | 175.55 | -1.71 |
| Manaksia Coated Meta.. | Dec 22, 2017 | 20.65 | Dec 29, 2017 | 20.50 | -0.73 |
| Manaksia Coated Meta.. | Jan 12, 2018 | 23.80 | Jan 19, 2018 | 21.15 | -11.13 |
| Quick Heal Technolog.. | Dec 22, 2017 | 291.00 | Jan 19, 2018 | 350.00 | 20.27 |
| CMI Ltd. | Dec 22, 2017 | 289.00 | Dec 29, 2017 | 279.05 | -3.44 |
| CMI Ltd. | Jan 05, 2018 | 293.50 | Jan 12, 2018 | 292.50 | -0.34 |
| Super Tannery Ltd. | Dec 22, 2017 | 7.66 | Jan 12, 2018 | 8.10 | 5.74 |
| Super Tannery Ltd. | Feb 16, 2018 | 7.32 | Feb 23, 2018 | 7.30 | -0.27 |
| FDC Ltd. | Dec 29, 2017 | 252.50 | Jan 05, 2018 | 242.10 | -4.12 |
| FDC Ltd. | Feb 09, 2018 | 285.50 | Mar 01, 2018 | 287.95 | 0.86 |
| IL&FS Engineering & .. | Dec 29, 2017 | 55.45 | Jan 05, 2018 | 55.70 | 0.45 |
| Ipca Laboratories Ltd. | Dec 29, 2017 | 299.15 | Jan 05, 2018 | 291.00 | -2.72 |
| Ipca Laboratories Ltd. | Feb 09, 2018 | 309.75 | Mar 01, 2018 | 342.90 | 10.70 |
| Ipca Laboratories Ltd. | Apr 13, 2018 | 369.00 | Apr 20, 2018 | 351.00 | -4.88 |
| Ipca Laboratories Ltd. | Apr 27, 2018 | 367.50 | May 11, 2018 | 361.08 | -1.75 |
| Just Dial Ltd. | Dec 29, 2017 | 521.25 | Jan 19, 2018 | 558.40 | 7.13 |
| Suven Life Sciences .. | Dec 29, 2017 | 203.40 | Jan 05, 2018 | 216.25 | 6.32 |
| Suven Life Sciences .. | Jan 12, 2018 | 209.85 | Jan 19, 2018 | 198.40 | -5.46 |
| 3i Infotech Ltd. | Dec 29, 2017 | 7.58 | Jan 19, 2018 | 6.68 | -11.87 |
| Ducon Infratechnolog.. | Dec 29, 2017 | 26.06 | Jan 19, 2018 | 28.25 | 8.40 |
| Ester Industries Ltd. | Dec 29, 2017 | 61.30 | Jan 19, 2018 | 59.55 | -2.85 |
| Ester Industries Ltd. | Feb 02, 2018 | 68.55 | Feb 16, 2018 | 61.85 | -9.77 |
| Ester Industries Ltd. | Feb 23, 2018 | 66.65 | Mar 01, 2018 | 67.90 | 1.88 |
| Ester Industries Ltd. | Mar 16, 2018 | 68.40 | Mar 23, 2018 | 66.05 | -3.44 |
| Ester Industries Ltd. | Apr 06, 2018 | 75.00 | Apr 20, 2018 | 73.00 | -2.67 |
| Ester Industries Ltd. | Apr 27, 2018 | 71.45 | May 04, 2018 | 67.65 | -5.32 |
| The Fertilisers and .. | Dec 29, 2017 | 52.75 | Jan 12, 2018 | 56.00 | 6.16 |
| The Fertilisers and .. | Mar 09, 2018 | 57.30 | Mar 23, 2018 | 50.15 | -12.48 |
| The Fertilisers and .. | Apr 13, 2018 | 57.65 | Apr 20, 2018 | 56.00 | -2.86 |
| Sarla Performance Fi.. | Dec 29, 2017 | 70.65 | Jan 12, 2018 | 73.20 | 3.61 |
| Ortin Global Ltd. | Dec 29, 2017 | 30.40 | Jan 05, 2018 | 27.00 | -11.18 |
| Lincoln Pharmaceutic.. | Dec 29, 2017 | 237.05 | Jan 05, 2018 | 232.00 | -2.13 |
| Lincoln Pharmaceutic.. | Mar 16, 2018 | 238.80 | Mar 23, 2018 | 217.00 | -9.13 |
| Allcargo Logistics L.. | Jan 05, 2018 | 53.85 | Jan 19, 2018 | 48.85 | -9.29 |
| NAVA Ltd. | Jan 05, 2018 | 86.50 | Jan 19, 2018 | 82.35 | -4.80 |
| Praj Industries Ltd. | Jan 05, 2018 | 123.00 | Jan 19, 2018 | 112.60 | -8.46 |
| Alpa Laboratories Ltd. | Jan 05, 2018 | 51.15 | Jan 12, 2018 | 49.25 | -3.71 |
| Alpa Laboratories Ltd. | Feb 23, 2018 | 43.75 | Mar 01, 2018 | 43.30 | -1.03 |
| Bal Pharma Ltd. | Jan 05, 2018 | 114.90 | Jan 12, 2018 | 110.00 | -4.26 |
| Greenply Industries .. | Jan 05, 2018 | 371.95 | Jan 12, 2018 | 380.00 | 2.16 |
| Greenply Industries .. | Feb 16, 2018 | 370.00 | Feb 23, 2018 | 348.00 | -5.95 |
| Hinduja Global Solut.. | Jan 05, 2018 | 445.50 | Jan 19, 2018 | 460.05 | 3.27 |
| Hinduja Global Solut.. | Feb 02, 2018 | 478.25 | Feb 09, 2018 | 469.00 | -1.93 |
| KCP Sugar & Industri.. | Jan 05, 2018 | 36.40 | Jan 12, 2018 | 33.65 | -7.55 |
| Karuturi Global Ltd. | Jan 05, 2018 | 2.10 | Jan 25, 2018 | 2.90 | 38.10 |
| Nectar Lifesciences .. | Jan 05, 2018 | 40.30 | Jan 12, 2018 | 36.40 | -9.68 |
| Varun Beverages Ltd. | Jan 05, 2018 | 41.78 | Jan 12, 2018 | 40.06 | -4.12 |
| Varun Beverages Ltd. | Apr 13, 2018 | 38.82 | Apr 20, 2018 | 37.75 | -2.76 |
| Varun Beverages Ltd. | Jun 01, 2018 | 45.99 | Jun 08, 2018 | 44.44 | -3.37 |
| Syncom Formulation (.. | Jan 05, 2018 | 2.14 | Jan 12, 2018 | 1.97 | -7.94 |
| Syncom Formulation (.. | Jan 19, 2018 | 2.14 | Jan 25, 2018 | 1.92 | -10.28 |
| JTL Defence Ltd. | Jan 05, 2018 | 249.00 | Jan 12, 2018 | 229.35 | -7.89 |
| Lloyds Engineering W.. | Jan 05, 2018 | 2.47 | Jan 12, 2018 | 3.06 | 23.89 |
| Lloyds Engineering W.. | Jan 19, 2018 | 2.98 | Jan 25, 2018 | 2.47 | -17.11 |
| BLS International Se.. | Jan 05, 2018 | 65.75 | Jan 12, 2018 | 66.33 | 0.88 |
| Aro Granite Industri.. | Jan 12, 2018 | 85.70 | Jan 19, 2018 | 75.80 | -11.55 |
| BSL Ltd. | Jan 12, 2018 | 121.75 | Jan 19, 2018 | 104.50 | -14.17 |
| Infinite Computer So.. | Jan 12, 2018 | 351.55 | Jan 19, 2018 | 352.75 | 0.34 |
| Infinite Computer So.. | Feb 02, 2018 | 383.00 | Mar 01, 2018 | 508.00 | 32.64 |
| Jindal Drilling & In.. | Jan 12, 2018 | 219.00 | Jan 19, 2018 | 203.95 | -6.87 |
| KSS Ltd. | Jan 12, 2018 | 0.40 | Jan 19, 2018 | 0.35 | -12.50 |
| KSS Ltd. | Apr 06, 2018 | 0.30 | Apr 20, 2018 | 0.25 | -16.67 |
| Sutlej Textiles & In.. | Jan 12, 2018 | 110.00 | Jan 19, 2018 | 101.25 | -7.95 |
| Venus Remedies Ltd. | Jan 12, 2018 | 116.50 | Jan 19, 2018 | 94.10 | -19.23 |
| Andhra Petrochemical.. | Jan 12, 2018 | 63.50 | Jan 19, 2018 | 64.70 | 1.89 |
| Andhra Petrochemical.. | Feb 09, 2018 | 64.60 | Feb 16, 2018 | 57.80 | -10.53 |
| Andhra Petrochemical.. | Apr 06, 2018 | 62.70 | Apr 13, 2018 | 63.00 | 0.48 |
| Andhra Petrochemical.. | May 04, 2018 | 62.00 | May 11, 2018 | 58.95 | -4.92 |
| Persistent Systems L.. | Jan 19, 2018 | 385.00 | Jan 25, 2018 | 395.00 | 2.60 |
| Persistent Systems L.. | May 04, 2018 | 393.00 | May 11, 2018 | 399.93 | 1.76 |
| Persistent Systems L.. | May 25, 2018 | 419.98 | Jun 01, 2018 | 396.50 | -5.59 |
| Century Extrusions L.. | Jan 19, 2018 | 7.30 | Jan 25, 2018 | 7.30 | 0.00 |
| Century Extrusions L.. | Feb 16, 2018 | 7.05 | Feb 23, 2018 | 6.25 | -11.35 |
| Century Extrusions L.. | May 04, 2018 | 6.25 | May 11, 2018 | 5.80 | -7.20 |
| Subscription required | Jun 08, 2018 | Active(on Jun 08, 2018) | |||
| Goodluck India Ltd. | Jan 19, 2018 | 42.28 | Jan 25, 2018 | 42.22 | -0.14 |
| Syngene Internationa.. | Jan 19, 2018 | 307.55 | Jan 25, 2018 | 312.00 | 1.45 |
| Syngene Internationa.. | Apr 06, 2018 | 298.50 | Apr 13, 2018 | 308.00 | 3.18 |
| Syngene Internationa.. | Apr 20, 2018 | 320.95 | Apr 27, 2018 | 309.75 | -3.49 |
| GACM Technologies Ltd. | Jan 19, 2018 | 15.23 | Jan 25, 2018 | 13.76 | -9.65 |
| GACM Technologies Ltd. | Feb 02, 2018 | 14.14 | Feb 09, 2018 | 11.35 | -19.73 |
| LTM Ltd. | Feb 02, 2018 | 1252.75 | Mar 01, 2018 | 1404.85 | 12.14 |
| LTM Ltd. | Mar 09, 2018 | 1349.95 | Mar 16, 2018 | 1322.50 | -2.03 |
| LTM Ltd. | Apr 06, 2018 | 1400.00 | Apr 13, 2018 | 1398.15 | -0.13 |
| LTM Ltd. | Apr 27, 2018 | 1592.00 | May 04, 2018 | 1493.00 | -6.22 |
| LTM Ltd. | May 11, 2018 | 1615.00 | May 18, 2018 | 1537.50 | -4.80 |
| LTM Ltd. | May 25, 2018 | 1693.00 | Jun 08, 2018 | 1643.00 | -2.95 |
| Firstsource Solution.. | Feb 16, 2018 | 47.10 | Mar 01, 2018 | 53.30 | 13.16 |
| Firstsource Solution.. | Mar 28, 2018 | 52.85 | Apr 13, 2018 | 56.95 | 7.76 |
| Firstsource Solution.. | Apr 20, 2018 | 59.60 | Apr 27, 2018 | 59.95 | 0.59 |
| Firstsource Solution.. | May 04, 2018 | 62.70 | May 25, 2018 | 71.90 | 14.67 |
| Subscription required | Jun 01, 2018 | Active(on Jun 08, 2018) | 5.33 | ||
| Renaissance Global L.. | Feb 16, 2018 | 73.60 | Feb 23, 2018 | 69.20 | -5.98 |
| Torrent Pharmaceutic.. | Feb 16, 2018 | 702.00 | Feb 23, 2018 | 674.00 | -3.99 |
| Subscription required | Jun 08, 2018 | Active(on Jun 08, 2018) | |||
| BCL Industries Ltd. | Feb 16, 2018 | 16.30 | Feb 23, 2018 | 15.00 | -7.98 |
| Gayatri Sugars Ltd. | Feb 16, 2018 | 12.18 | Feb 23, 2018 | 10.52 | -13.63 |
| Gayatri Sugars Ltd. | Apr 20, 2018 | 14.97 | Apr 27, 2018 | 11.60 | -22.51 |
| Avenue Supermarts Ltd. | Feb 16, 2018 | 1174.00 | Mar 01, 2018 | 1312.00 | 11.75 |
| Avenue Supermarts Ltd. | Mar 09, 2018 | 1300.00 | Mar 16, 2018 | 1366.85 | 5.14 |
| Avenue Supermarts Ltd. | Apr 06, 2018 | 1417.05 | Apr 13, 2018 | 1469.80 | 3.72 |
| Subscription required | Jun 01, 2018 | Active(on Jun 08, 2018) | 4.19 | ||
| Shankara Building Pr.. | Feb 16, 2018 | 1732.00 | Feb 23, 2018 | 1701.10 | -1.78 |
| Shankara Building Pr.. | Apr 27, 2018 | 1952.00 | May 04, 2018 | 1919.30 | -1.68 |
| The Bombay Burmah Tr.. | Feb 23, 2018 | 1550.00 | Mar 01, 2018 | 1404.00 | -9.42 |
| SRF Ltd. | Feb 23, 2018 | 384.00 | Mar 01, 2018 | 379.80 | -1.09 |
| SRF Ltd. | Mar 23, 2018 | 384.98 | Apr 13, 2018 | 420.96 | 9.35 |
| SRF Ltd. | Apr 27, 2018 | 475.00 | May 11, 2018 | 449.00 | -5.47 |
| Primo Chemicals Ltd. | Mar 09, 2018 | 5.88 | Apr 06, 2018 | 8.10 | 37.76 |
| Primo Chemicals Ltd. | Apr 27, 2018 | 8.80 | May 04, 2018 | 9.30 | 5.68 |
| Primo Chemicals Ltd. | May 25, 2018 | 10.27 | Jun 01, 2018 | 12.75 | 24.15 |
| Infosys Ltd. | Mar 16, 2018 | 585.00 | Mar 23, 2018 | 582.50 | -0.43 |
| Infosys Ltd. | Apr 27, 2018 | 592.33 | May 11, 2018 | 590.30 | -0.34 |
| Infosys Ltd. | May 25, 2018 | 614.78 | Jun 08, 2018 | 629.40 | 2.38 |
| Urja Global Ltd. | Apr 06, 2018 | 5.90 | Apr 13, 2018 | 5.30 | -10.17 |
| Emami Paper Mills Ltd. | Apr 06, 2018 | 196.00 | Apr 20, 2018 | 220.00 | 12.24 |
| IRB Infrastructure D.. | Apr 13, 2018 | 13.63 | Apr 27, 2018 | 13.20 | -3.15 |
| Supreme Industries L.. | Apr 13, 2018 | 1260.00 | May 04, 2018 | 1377.80 | 9.35 |
| Ausom Enterprise Ltd. | Apr 20, 2018 | 98.00 | Apr 27, 2018 | 77.90 | -20.51 |
| Taj GVK Hotels & Res.. | Apr 20, 2018 | 232.00 | May 04, 2018 | 214.80 | -7.41 |
| L&T Technology Servi.. | Apr 27, 2018 | 1336.10 | May 11, 2018 | 1292.50 | -3.26 |
| L&T Technology Servi.. | May 25, 2018 | 1320.00 | Jun 01, 2018 | 1327.00 | 0.53 |
| Star Cement Ltd. | Apr 27, 2018 | 129.55 | May 04, 2018 | 131.50 | 1.51 |
| Elgi Equipments Ltd. | May 11, 2018 | 145.45 | May 18, 2018 | 142.50 | -2.03 |
| Hindustan Oil Explor.. | May 18, 2018 | 140.25 | May 25, 2018 | 127.95 | -8.77 |
| International Convey.. | May 18, 2018 | 38.55 | May 25, 2018 | 30.10 | -21.92 |
| Dolat Algotech Ltd. | Jun 01, 2018 | 20.80 | Jun 08, 2018 | 19.65 | -5.53 |
-
Query Edited
- Entries: +7
- Exits: -30
- Active: 13
- 08 Jun 2018, 03:31 p.m.
-
Query Edited
- Entries: +27
- Exits: -10
- Active: 36
- 01 Jun 2018, 03:31 p.m.
-
Query Edited
- Entries: +14
- Exits: -11
- Active: 19
- 25 May 2018, 03:31 p.m.
-
Query Edited
- Entries: +11
- Exits: -21
- Active: 16
- 18 May 2018, 03:31 p.m.
-
Query Edited
- Entries: +19
- Exits: -23
- Active: 26
- 11 May 2018, 03:31 p.m.
-
Query Edited
- Entries: +13
- Exits: -55
- Active: 30
- 04 May 2018, 03:31 p.m.
-
Query Edited
- Entries: +38
- Exits: -52
- Active: 72
- 27 Apr 2018, 03:31 p.m.
-
Query Edited
- Entries: +59
- Exits: -32
- Active: 86
- 20 Apr 2018, 03:31 p.m.
-
Query Edited
- Entries: +33
- Exits: -63
- Active: 59
- 13 Apr 2018, 03:31 p.m.
-
Query Edited
- Entries: +74
- Exits: -9
- Active: 89
- 06 Apr 2018, 03:31 p.m.
-
Query Edited
- Entries: +16
- Exits: -5
- Active: 24
- 28 Mar 2018, 03:31 p.m.
-
Query Edited
- Entries: +10
- Exits: -33
- Active: 13
- 23 Mar 2018, 03:31 p.m.
-
Query Edited
- Entries: +29
- Exits: -18
- Active: 36
- 16 Mar 2018, 03:31 p.m.
-
Query Edited
- Entries: +25
- Exits: 0
- Active: 25
- 09 Mar 2018, 03:31 p.m.
-
Query Edited
- Entries: +0
- Exits: -32
- Active: 0
- 01 Mar 2018, 03:31 p.m.
-
Query Edited
- Entries: +16
- Exits: -60
- Active: 32
- 23 Feb 2018, 03:31 p.m.
-
Query Edited
- Entries: +59
- Exits: -18
- Active: 76
- 16 Feb 2018, 03:31 p.m.
-
Query Edited
- Entries: +28
- Exits: -20
- Active: 35
- 09 Feb 2018, 03:31 p.m.
-
Query Edited
- Entries: +27
- Exits: 0
- Active: 27
- 02 Feb 2018, 03:31 p.m.
-
Query Edited
- Entries: +0
- Exits: -66
- Active: 0
- 25 Jan 2018, 03:31 p.m.
-
Query Edited
- Entries: +31
- Exits: -165
- Active: 66
- 19 Jan 2018, 03:31 p.m.
-
Query Edited
- Entries: +119
- Exits: -103
- Active: 200
- Top 200 chosen
- 12 Jan 2018, 03:31 p.m.
-
Query Edited
- Entries: +114
- Exits: -130
- Active: 184
- 05 Jan 2018, 03:31 p.m.
-
Query Edited
- Entries: +104
- Exits: -104
- Active: 200
- Top 200 chosen
- 29 Dec 2017, 03:31 p.m.
-
Query Edited
- Entries: +146
- Exits: -56
- Active: 200
- Top 200 chosen
- 22 Dec 2017, 03:31 p.m.
-
Query Edited
- Entries: +77
- Exits: -60
- Active: 110
- 15 Dec 2017, 03:31 p.m.
-
Query Edited
- Entries: +64
- Exits: -73
- Active: 93
- 08 Dec 2017, 03:31 p.m.
-
Query Edited
- Entries: +56
- Exits: -117
- Active: 102
- 01 Dec 2017, 03:31 p.m.
-
Query Edited
- Entries: +118
- Exits: -33
- Active: 163
- 24 Nov 2017, 03:31 p.m.
-
Query Edited
- Entries: +50
- Exits: -61
- Active: 78
- 17 Nov 2017, 03:31 p.m.
-
Query Edited
- Entries: +53
- Exits: -101
- Active: 89
- 10 Nov 2017, 03:31 p.m.
-
Query Edited
- Entries: +79
- Exits: -87
- Active: 137
- 03 Nov 2017, 03:31 p.m.
-
Query Edited
- Entries: +145
- Exits: 0
- Active: 145
- 27 Oct 2017, 03:31 p.m.
-
Query Edited
- Entries: +0
- Exits: -152
- Active: 0
- 18 Oct 2017, 03:31 p.m.
-
Query Edited
- Entries: +95
- Exits: -51
- Active: 152
- 13 Oct 2017, 03:31 p.m.
-
Query Edited
- Entries: +91
- Exits: -12
- Active: 108
- 06 Oct 2017, 03:31 p.m.
-
Query Edited
- Entries: +18
- Exits: -84
- Active: 29
- 29 Sep 2017, 03:31 p.m.
-
Query Edited
- Entries: +50
- Exits: -101
- Active: 95
- 22 Sep 2017, 03:31 p.m.
-
Query Edited
- Entries: +85
- Exits: -69
- Active: 146
- 15 Sep 2017, 03:31 p.m.
-
Query Edited
- Entries: +81
- Exits: -68
- Active: 130
- 08 Sep 2017, 03:31 p.m.
-
Query Edited
- Entries: +117
- Exits: 0
- Active: 117
- 01 Sep 2017, 03:31 p.m.
-
Query Edited
- Entries: +0
- Exits: -75
- Active: 0
- 24 Aug 2017, 03:31 p.m.
-
Query Edited
- Entries: +60
- Exits: -13
- Active: 75
- 18 Aug 2017, 03:31 p.m.
-
Query Edited
- Entries: +16
- Exits: -66
- Active: 28
- 11 Aug 2017, 03:31 p.m.
-
Query Edited
- Entries: +49
- Exits: -91
- Active: 78
- 04 Aug 2017, 03:31 p.m.
-
Query Edited
- Entries: +83
- Exits: -83
- Active: 120
- 28 Jul 2017, 03:31 p.m.
-
Query Edited
- Entries: +83
- Exits: -90
- Active: 120
- 21 Jul 2017, 03:31 p.m.
-
Query Edited
- Entries: +73
- Exits: -104
- Active: 127
- 14 Jul 2017, 03:31 p.m.
-
Query Edited
- Entries: +117
- Exits: -42
- Active: 158
- 07 Jul 2017, 03:31 p.m.
-
Query Edited
- Entries: +46
- Exits: -65
- Active: 83
- 30 Jun 2017, 03:31 p.m.
-
Query Edited
- Entries: +60
- Exits: -77
- Active: 102
- 23 Jun 2017, 03:31 p.m.
-
Query Edited
- Entries: +77
- Exits: -91
- Active: 119
- 16 Jun 2017, 03:31 p.m.
-
Query Edited
- Entries: +90
- Exits: -72
- Active: 133
- 09 Jun 2017, 03:31 p.m.
-
Query Edited
- Entries: +93
- Exits: -39
- Active: 115
- 02 Jun 2017, 03:31 p.m.
-
Query Edited
- Entries: +37
- Exits: -89
- Active: 61
- 26 May 2017, 03:31 p.m.
-
Query Edited
- Entries: +68
- Exits: -76
- Active: 113
- 19 May 2017, 03:31 p.m.
-
Query Edited
- Entries: +81
- Exits: -63
- Active: 121
- 12 May 2017, 03:31 p.m.
-
Query Edited
- Entries: +57
- Exits: -88
- Active: 103
- 05 May 2017, 03:31 p.m.
-
Query Edited
- Entries: +90
- Exits: -78
- Active: 134
- 28 Apr 2017, 03:31 p.m.
-
Query Edited
- Entries: +122
- Exits: 0
- Active: 122
- 21 Apr 2017, 03:31 p.m.
-
Query Edited
- Entries: +0
- Exits: -167
- Active: 0
- 13 Apr 2017, 03:31 p.m.
-
Query Edited
- Entries: +98
- Exits: -42
- Active: 167
- 07 Apr 2017, 03:31 p.m.
-
Query Edited
- Entries: +77
- Exits: -29
- Active: 111
- 31 Mar 2017, 03:31 p.m.
-
Query Edited
- Entries: +39
- Exits: -69
- Active: 63
- 24 Mar 2017, 03:31 p.m.
-
Query Edited
- Entries: +80
- Exits: -20
- Active: 93
- 17 Mar 2017, 03:31 p.m.
-
Query Edited
- Entries: +22
- Exits: -52
- Active: 33
- 10 Mar 2017, 03:31 p.m.
-
Query Edited
- Entries: +63
- Exits: 0
- Active: 63
- 03 Mar 2017, 03:31 p.m.
-
Query Edited
- Entries: +0
- Exits: -49
- Active: 0
- 23 Feb 2017, 03:31 p.m.
-
Query Edited
- Entries: +26
- Exits: -82
- Active: 49
- 17 Feb 2017, 03:31 p.m.
-
Query Edited
- Entries: +63
- Exits: -45
- Active: 105
- 10 Feb 2017, 03:31 p.m.
-
Query Edited
- Entries: +87
- Exits: 0
- Active: 87
- 03 Feb 2017, 03:31 p.m.