<TICKER>,<NAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>

Nifty 50,Nifty 50,12/14/2017,10229.3,10276.1,10141.55,10252.1,1202755368,0

Nifty IT,Nifty IT,12/14/2017,11257.95,11307.9,11174.65,11275.4,0,0
Nifty Next 50,Nifty Next 50,12/14/2017,29576.05,29649.6,29232.8,29508.45,0,0
Nifty Bank,Nifty Bank,12/14/2017,25062.4,25205.9,24888.65,25168.2,0,0
Nifty MID100 Free,Nifty MID100
Free,12/14/2017,19843.15,19870.45,19589.25,19760.6,0,0
Nifty 500,Nifty 500,12/14/2017,9135.25,9150.25,9043.85,9133.65,0,0
Nifty 100,Nifty 100,12/14/2017,10642,10681.55,10546.05,10658.4,0,0
Nifty Midcap 50,Nifty Midcap 50,12/14/2017,5191.4,5196.6,5112.55,5161.05,0,0
Nifty Realty,Nifty Realty,12/14/2017,314.05,315.75,308.6,312,0,0
Nifty Infra,Nifty Infra,12/14/2017,3470.6,3477.7,3418.1,3461.5,0,0
Nifty Energy,Nifty Energy,12/14/2017,14158.1,14233.25,14002.6,14196.5,0,0
Nifty FMCG,Nifty FMCG,12/14/2017,26290.65,26500.85,26027.25,26383.3,0,0
Nifty MNC,Nifty MNC,12/14/2017,14005.65,14033.75,13855.55,13963.95,0,0
Nifty Pharma,Nifty Pharma,12/14/2017,9032.6,9087.95,8975.45,9070.85,0,0
Nifty PSE,Nifty PSE,12/14/2017,4224.3,4233.7,4175.6,4226.8,0,0
Nifty PSU Bank,Nifty PSU Bank,12/14/2017,3742.95,3752.4,3690.4,3742.3,0,0
Nifty Serv Sector,Nifty Serv
Sector,12/14/2017,13439.75,13495.25,13325.85,13467.4,0,0
India VIX,India VIX,12/14/2017,15.945,17.385,12.795,16.4075,0,0
Nifty Auto,Nifty Auto,12/14/2017,11302.2,11315.75,11215.5,11296.2,0,0
Nifty Metal,Nifty Metal,12/14/2017,3579.35,3590.3,3526.3,3570.95,0,0
Nifty Media,Nifty Media,12/14/2017,3327,3335.7,3278.75,3301.75,0,0
Nifty SML100 Free,Nifty SML100 Free,12/14/2017,8527.5,8540.75,8388.55,8459.65,0,0
Nifty 200,Nifty 200,12/14/2017,5611.95,5627.6,5558.85,5616.3,0,0
Nifty Div Opps 50,Nifty Div Opps 50,12/14/2017,2551.55,2561.55,2527.2,2556.2,0,0
Nifty Commodities,Nifty Commodities,12/14/2017,3920.25,3927.6,3869.8,3919.5,0,0
Nifty Consumption,Nifty Consumption,12/14/2017,4887.95,4907.1,4850.2,4894.1,0,0
Nifty Fin Service,Nifty Fin
Service,12/14/2017,10276.25,10330.15,10193.55,10310.55,0,0
Nifty50 Div Point,Nifty50 Div Point,12/14/2017,97.82,97.82,97.82,97.82,0,0
Nifty100 Liq 15,Nifty100 Liq 15,12/14/2017,4368.8,4388.25,4315.1,4376.2,0,0
Nifty CPSE,Nifty CPSE,12/14/2017,2632.55,2637.7,2599.1,2625.2,0,0
Nifty GrowSect 15,Nifty GrowSect 15,12/14/2017,6311.75,6343.1,6271.75,6326.2,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,12/14/2017,4365.5,4405.1,4291.05,4384.9,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,12/14/2017,419.5,423.15,417.6,418.55,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,12/14/2017,5374.65,5423.4,5283,5398.55,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,12/14/2017,378.1,381.35,376.4,377.25,0,0
Nifty50 Value 20,Nifty50 Value 20,12/14/2017,4602.55,4619.75,4562.9,4608.45,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,12/14/2017,4378.5,4386.85,4333.7,4366.1,0,0
Nifty Pvt Bank,Nifty Pvt Bank,12/14/2017,13823.25,13903.35,13736.05,13879.4,0,0
Nifty Quality 30,Nifty Quality 30,12/14/2017,2444.05,2449.45,2424.6,2444.75,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,12/14/2017,1711.86,1715.22,1711.86,1714.83,0,0
Nifty GS 10Yr,Nifty GS 10Yr,12/14/2017,1620.56,1625.27,1620.56,1624.36,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,12/14/2017,945.57,948.34,945.57,947.8,0,0
Nifty GS 4 8Yr,Nifty GS 4 8Yr,12/14/2017,1803.64,1806.41,1803.64,1805.12,0,0
Nifty GS 11 15Yr,Nifty GS 11 15Yr,12/14/2017,1788.2,1793.18,1788.2,1790.98,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,12/14/2017,1897.6,1904.33,1897.6,1902.65,0,0
Nifty GS Compsite,Nifty GS Compsite,12/14/2017,1753.76,1758.16,1753.76,1756.53,0,0
20MICRONS,20 MICRONS LTD,12/14/2017,56,56.5,54,54.45,145890,69462
3IINFOTECH,3I INFOTECH LIMITED,12/14/2017,3.9,4.65,3.9,4.65,20791544,9075849
3MINDIA,3M INDIA LIMITED,12/14/2017,16284,16399.95,15775,16272.55,2046,1158
5PAISA,5PAISA CAPITAL LTD,12/14/2017,276.45,276.45,276.45,276.45,4525,4525
63MOONS,63 MOONS TECHNOLOGIES LTD,12/14/2017,95.15,95.9,91.5,91.85,312281,143260
8KMILES,8K MILES SOFTWARE SERVICES
LTD,12/14/2017,923.4,928.95,885,901.85,183650,47892
A2ZINFRA,A2Z INFRA ENGINEERING LTD,12/14/2017,38,38.25,37,37.65,1095347,551433
AARTIDRUGS,AARTI DRUGS LTD.,12/14/2017,546,547,535.05,540.15,20125,19010
AARTIIND,AARTI INDUSTRIES LTD,12/14/2017,909,915.05,895,906.75,53639,43157
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,12/14/2017,46.4,46.4,44.25,45,23942,15514
ABAN,ABAN OFFSHORE LTD,12/14/2017,198.15,198.45,190.5,192.35,867072,263002
ABB,ABB LTD.,12/14/2017,1356.3,1372.45,1337,1347.25,24586,9135
ABBOTINDIA,ABBOTT INDIA LTD,12/14/2017,5460.05,5498.95,5430.3,5438.6,1590,986
ABCAPITAL,ADITYA BIRLA CAPITAL
LTD,12/14/2017,185.7,186.15,181.5,182.85,2210973,1430865
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,12/14/2017,170.55,173.55,168.05,170.2,1646029,1447281
ABMINTLTD,ABM INTERNATIONAL LTD,12/14/2017,36.5,36.5,36.5,36.5,10,10
ACC,ASSOCIATED CEMENT CO LTD,12/14/2017,1714.4,1721.95,1676.15,1688.2,743599,533112
ACCELYA,ACCELYA KALE SOLUTIONS
LTD,12/14/2017,1440.25,1445.35,1430,1430.35,2167,1845
ACE,ACTION CONSTRUCTION EQUIPMENT
LIMITED,12/14/2017,140.2,142.15,136.6,139.2,446463,164067
ADANIENT,ADANI ENTERPRISES
LIMITED,12/14/2017,147,150.3,142.85,148.55,4719833,1007319
ADANIPORTS,ADANI PORT & SEZ LTD,12/14/2017,397.55,398.9,386.2,395.1,3587939,1824942
ADANIPOWER,ADANI POWER LTD,12/14/2017,34.1,34.6,33.45,34.3,15491349,4686072
ADANITRANS,ADANI TRANSMISSION
LTD,12/14/2017,190.3,193.85,189.1,192.25,939984,317160
ADFFOODS,ADF FOODS LTD,12/14/2017,300,303,282.1,298.05,260704,92769
ADHUNIK,ADHUNIK METALIKS LTD.,12/14/2017,4.3,4.3,4.05,4.2,24598,19636
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,12/14/2017,92,92,85,88.45,30410,30410
ADLABS,ADLABS ENTERTAINMENT LTD,12/14/2017,68,68.85,64.35,65.9,95872,95872
ADORWELD,ADOR WELDING LIMITED,12/14/2017,470.3,479.5,462.55,465.8,34372,18847
ADSL,ALLIED DIGITAL SERVICES LIMITED,12/14/2017,25.3,25.9,25,25.65,40492,40492
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LIMITED,12/14/2017,77.25,77.95,73.8,74.2,18376,9749
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,12/14/2017,283,283.8,278.15,281.8,120348,94973
AEGISCHEM,AEGIS LOGISTICS LIMITED,12/14/2017,275.7,275.7,261,266.3,271124,117614
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,12/14/2017,652,687,650,667.1,4450,4450
AGCNET,AGC NETWORKS LTD,12/14/2017,161.15,167,157.1,159.95,108745,34392
AGLSL,ARTEMIS GLOBAL LIFE SCIENCES LTD,12/14/2017,119,119.4,117.1,117.95,2335,1908
AGRITECH,AGRI-TECH (INDIA) LTD,12/14/2017,114.85,118.5,113,116.55,16160,10825
AHLEAST,ASIAN HOTELS (EAST) LTD,12/14/2017,264.15,265.05,264.15,265,110,55
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,12/14/2017,365.45,372,361.1,366.55,10955,6758
AHLWEST,ASIAN HOTELS (WEST) LTD,12/14/2017,265,270,265,269.95,901,901
AIAENG,AIA ENGINEERING
LIMITED,12/14/2017,1559.6,1611.35,1552.05,1591.95,57742,32118
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,12/14/2017,24.3,24.3,24.3,24.3,20,20
AIFL,ASHAPURA INTIMATES FASHION
LTD,12/14/2017,517.65,520.95,515.05,519.35,112520,28357
AJANTPHARM,AJANTA PHARMA
LIMITED,12/14/2017,1430.45,1458.3,1418.2,1446.7,232995,31878
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,12/14/2017,306.35,310.7,296,307.15,233570,63372
AKSHARCHEM,AKSHARCHEM INDIA LTD,12/14/2017,666.9,673.4,660,666.65,19026,12662
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,12/14/2017,31.45,31.8,30.5,31.05,410670,410670
AKZOINDIA,AKZO NOBEL INDIA LTD,12/14/2017,1812.75,1814.95,1775.2,1786.8,3932,1795
ALANKIT,ALANKIT LTD,12/14/2017,59.3,59.3,53.7,56.5,1422847,729064
ALBERTDAVD,ALBERT DAVID LTD,12/14/2017,340.25,348,330.9,336.2,6877,3139
ALBK,ALLAHABAD BANK,12/14/2017,71.85,73.1,71.2,72.7,2279912,243331
ALCHEM,ALCHEMIST LTD,12/14/2017,14.7,14.7,13.9,14,6475,6475
ALEMBICLTD,ALEMBIC LIMITED,12/14/2017,42.5,43.3,40.8,41.9,1284847,586015
ALICON,ALICON CASTALLOY LTD,12/14/2017,564.45,575,552.05,567.55,3063,2224
ALKALI,ALKALI METALS LTD,12/14/2017,73.5,73.9,71.2,72.7,5004,4239
ALKEM,ALKEM LABORATORIES LTD,12/14/2017,2075,2100,2068.15,2089.85,57559,47783
ALKYLAMINE,ALKYL AMINES CHEMICALS
LIMITED,12/14/2017,556,585.5,556,584.3,22455,16837
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LIMITED,12/14/2017,182.45,183.15,178.5,180.6,351048,178148
ALLSEC,ALLSEC TECHNOLOGIES LTD,12/14/2017,441.35,446.25,431.25,438.7,3977,2403
ALMONDZ,ALMONDZ GLOBAL SECURITIES
LTD,12/14/2017,27.25,27.25,25.15,25.15,58632,58632
ALOKTEXT,ALOK INDUSTRIES LTD,12/14/2017,3.1,3.15,3,3.1,2198531,2198531
ALPA,ALPA LABORATORIES LIMITED,12/14/2017,33,33.8,31.5,32,40720,30892
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,12/14/2017,931.5,947.3,911.6,915.1,28088,14792
ALPSINDUS,ALPS INDUSTRIES LTD.,12/14/2017,5,5,4.7,4.85,45043,45043
AMARAJABAT,AMARA RAJA BATTERIES LTD,12/14/2017,787,787,767.2,770.95,448204,264012
AMBIKCO,AMBIKA COTTON MILLS LTD,12/14/2017,1289.5,1289.5,1270,1274.2,1904,1593
AMBUJACEM,AMBUJA CEMENTS LTD,12/14/2017,266.4,267,259.6,264.75,1666551,559863
AMDIND,AMD INDUSTRIES LIMITED,12/14/2017,46.8,47.2,43.6,44.5,82957,47318
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,12/14/2017,591.1,597.7,585,585.4,7427,5153
AMTEKAUTO,AMTEK AUTO LTD.,12/14/2017,25.8,26,25.3,25.85,218913,218913
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,12/14/2017,59,59.65,56.8,58.05,1168435,478724
ANDHRABANK,ANDHRA BANK,12/14/2017,59.75,60,58.55,59.55,1469388,267102
ANDHRACEMT,ANDHRA CEMENTS LTD,12/14/2017,11.4,11.8,11.1,11.15,154756,120257
ANDHRSUGAR,ANDHRA SUGARS LTD,12/14/2017,507,524.75,502.05,515.25,55226,33986
ANGIND,ANG INDUSTRIES LTD,12/14/2017,5.85,5.95,5.75,5.85,12987,12319
ANIKINDS,ANIK INDUSTRIES LTD,12/14/2017,49,50.65,47,48.15,13490,9921
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,12/14/2017,22.2,22.6,21.75,22.15,165519,112564
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,12/14/2017,22.15,23,21.9,22.3,167207,60530
ANTGRAPHIC,ANTARCTICA LTD,12/14/2017,0.85,0.9,0.85,0.9,8522,8522
APARINDS,APAR INDUSTRIES LTD.,12/14/2017,779.45,782.1,770,772.55,26843,19555
APCL,ANJANI PORTLAND CEMENT LTD,12/14/2017,231.65,231.65,228.6,229,1529,1106
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,12/14/2017,493.95,494,485.1,490.2,5313,3805
APEX,APEX FROZEN FOODS LTD,12/14/2017,809.35,809.35,809.35,809.35,51200,46819
APLAPOLLO,APL APOLLO TUBES LTD,12/14/2017,1935,1942,1848,1873.15,21432,15966
APLLTD,ALEMBIC PHARMA LTD,12/14/2017,530,530,523.2,525.2,17514,12923
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,12/14/2017,1183.95,1210,1183.95,1206.9,763305,537323
APOLLOTYRE,APOLLO TYRES LTD,12/14/2017,245.3,246.7,239.55,240.75,2193001,1099203
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,12/14/2017,813,823.5,800,801.05,205,171
APTECHT,APTECH LIMITED,12/14/2017,370,372.7,358.25,362.5,488235,126021
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,12/14/2017,101.35,106.45,101,104,174705,62546
ARCHIES,ARCHIES LTD,12/14/2017,36.9,37.7,35.9,36.2,1901892,761202
ARCOTECH,ARCOTECH LTD,12/14/2017,56.2,57.4,53.6,55.7,1223939,402919
ARIES,ARIES AGRO LIMITED,12/14/2017,232,232,220,225,22496,22496
ARIHANT,ARIHANT FOUNDATIONS & HOUSING
LTD,12/14/2017,46.05,46.05,45.6,45.6,1416,1416
ARIHANTSUP,ARIHANT SUPERSTRUCTURES
LTD,12/14/2017,148.45,148.9,139,141.2,107770,40114
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,12/14/2017,254,263.55,254,263.55,7373,7373
AROGRANITE,ARO GRANITE INDUSTRIES
LIMITED,12/14/2017,68.2,70.35,67.65,67.8,39043,22902
ARROWGREEN,ARROW GREENTECH LTD,12/14/2017,479,480,468,470.6,7439,5252
ARROWTEX,ARROW TEXTILES LTD,12/14/2017,44.95,45.6,43.65,44.1,15074,11290
ARSHIYA,ARSHIYA INTERNATIONAL LTD,12/14/2017,94.4,95.4,91,91.75,100806,58438
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LIMITED,12/14/2017,58.1,58.4,56,57.05,30178,30178
ARVIND,ARVIND LTD,12/14/2017,428.9,429,413.1,421.7,1507775,375528
ARVSMART,ARVIND SMARTSPACES LTD,12/14/2017,173.5,175.5,168.8,172.75,33886,18713
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,12/14/2017,366.9,369,362,364.9,12979,7310
ASAHISONG,ASAHI SONGWON COLOR LTD,12/14/2017,339.85,341,335,337.6,2738,1967
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,12/14/2017,79.05,80.75,78.8,79.35,2592,1811
ASHAPURMIN,ASHAPURA MINECHEM LTD,12/14/2017,91.7,91.7,87.45,88.9,409998,196881
ASHIANA,ASHIANA HOUSING LTD,12/14/2017,168.3,168.55,165,165.45,45396,28478
ASHIMASYN,ASHIMA LIMITED,12/14/2017,30.95,31.15,30.3,30.8,211095,175581
ASHOKA,ASHOKA BUILDCON LTD,12/14/2017,237.1,239.85,227.2,232.25,123989,63568
ASHOKLEY,ASHOK LEYLAND LTD,12/14/2017,114.5,114.8,111.1,112.05,11950647,4611496
ASIANHOTNR,ASIAN HOTELS LTD,12/14/2017,141.05,152.25,141.05,151.15,16103,9936
ASIANPAINT,ASIAN PAINTS
LIMITED,12/14/2017,1122,1129.55,1115.4,1123.45,543059,250756
ASIANTILES,ASIAN GRANITO INDIA
LIMITED,12/14/2017,508.2,513.8,500,502.35,75086,47476
ASPINWALL,ASPINWALL AND COMPANY LTD,12/14/2017,421.3,430,421,424.9,14704,11560
ASSAMCO,ASSAM COMPANY LIMITED,12/14/2017,5.4,5.45,5.2,5.2,561109,561109
ASTEC,ASTEC LIFESCIENCES LTD,12/14/2017,532.35,541.8,527,535.35,19075,12445
ASTRAL,ASTRAL POLY TECHNIK LIMITED,12/14/2017,816.4,833.9,801.1,820.1,21422,14454
ASTRAMICRO,ASTRA MICROWAVE LTD,12/14/2017,110.65,111.2,107,108.2,183549,116842
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,12/14/2017,1119.7,1130,1101.05,1117.1,4383,3003
ATFL,AGRO TECH FOODS LIMITED,12/14/2017,636,670,617.5,664.55,78114,39940
ATLANTA,ATLANTA LIMITED,12/14/2017,97.85,112,96.5,110.45,6681802,833594
ATLASCYCLE,ATLAS CYCLE (HARYANA)
LTD,12/14/2017,199.9,207.95,193.5,207.1,28565,28565
ATUL,ATUL LTD,12/14/2017,2544.95,2570,2525,2552.55,13934,13006
ATULAUTO,ATUL AUTO LTD,12/14/2017,428.05,429.95,425,428.6,12962,10977
AUBANK,AU SMALL FINANCE BANK LTD,12/14/2017,703.2,705.9,650.9,675.75,290855,105141
AURIONPRO,AURIONPRO SOLUTIONS
LIMITED,12/14/2017,170.1,178.55,170.1,172.8,38024,22792
AUROPHARMA,AUROBINDO PHARMA
LTD,12/14/2017,670.95,676.95,660.5,665.35,1882801,734844
AUSOMENT,AUSOM ENTERPRISE LTD,12/14/2017,79,81.3,73.5,75.35,37368,19505
AUTOAXLES,AUTOMATIVE AXLES LTD,12/14/2017,1376.35,1424.8,1360.7,1411.15,19827,9057
AUTOIND,AUTOLINE INDUSTRIES
LIMITED,12/14/2017,106.1,109.45,103.55,106.9,15766,15766
AUTOLITIND,AUTOLITE (INDIA) LTD,12/14/2017,72.4,72.8,70.6,71.45,8428,6209
AVADHSUGAR,AVADH SUGAR & ENERGY LTD,12/14/2017,1040,1040,896.1,1003.55,30604,19170
AVANTIFEED,AVANTI FEEDS LTD,12/14/2017,2545,2580,2501,2535.8,64708,29826
AVTNPL,AVT NATURAL PRODUCTS LIMITED,12/14/2017,56,59.25,54.8,56.6,3806966,1013139
AXISBANK,AXIS BANK LTD,12/14/2017,537,543.4,534.75,541.45,3558224,1599928
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,12/14/2017,172.05,176.2,165.1,168.5,194638,82777
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD
ETF,12/14/2017,2476.5,2488,2470,2484.25,230,150
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,12/14/2017,1030,1030,1017.01,1027.62,27,27
AYMSYNTEX,AYM SYNTEX LTD,12/14/2017,56.7,62.4,55.95,59.15,38150,23401
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,12/14/2017,26.6,27.8,26.05,26.05,7483,3917
BAGFILMS,B.A.G. FILMS LIMITED,12/14/2017,8.15,8.15,7.5,7.65,240228,240228
BAJAJ-AUTO,BAJAJ AUTO LTD,12/14/2017,3160,3171,3133.2,3162.8,168975,103953
BAJAJCORP,BAJAJ CORP LTD,12/14/2017,464.05,469,457.25,460.75,18813,13127
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,12/14/2017,470,474.5,448,451.3,455707,227435
BAJAJFINSV,BAJAJ FINSERVE LTD,12/14/2017,5000,5132,5000,5116.25,161585,107001
BAJAJHIND,BAJAJ HINDUSTAN LTD,12/14/2017,14.45,14.5,14.1,14.15,1695281,867715
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,12/14/2017,2930,2930,2804.9,2832.85,15267,10176
BAJFINANCE,BAJAJ FINANCE LTD,12/14/2017,1675,1698.9,1627.05,1685.85,1257072,509538
BALAJITELE,BALAJI TELEFILMS LIMITED.,12/14/2017,153.6,155.3,150,151.3,201453,92962
BALAMINES,BALAJI AMINES LIMITED,12/14/2017,630.05,644,623.45,627.9,53500,17577
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,12/14/2017,77,78.5,73.3,74.45,61619,28994
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,12/14/2017,2461,2503,2440,2445.55,498381,164372
BALLARPUR,BALLARPUR INDUSTRIES LTD,12/14/2017,13.8,14.1,13.6,13.7,875812,544168
BALMLAWRIE,BALMER LAWRIE & CO LTD,12/14/2017,252.55,254.6,243.95,247.5,116523,72848
BALPHARMA,BAL PHARMA LIMITED,12/14/2017,96.1,96.5,94.1,94.5,43164,24658
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,12/14/2017,145.8,146.6,141.4,144.9,1093276,267239
BANARBEADS,BANARAS BEADS LTD,12/14/2017,64.95,64.95,62.8,63.15,4551,3333
BANARISUG,BANNARI AMMAN SUGARS LTD,12/14/2017,2161,2250,2161,2203.25,302,292
BANCOINDIA,BANCO PRODUCTS (INDIA)
LIMITED,12/14/2017,246,247.8,240.4,243.1,79361,41273
BANG,BANG OVERSEAS LTD,12/14/2017,39.5,40.5,38,40.2,24038,14346
BANKBARODA,BANK OF BARODA,12/14/2017,164.8,166.8,162.5,165.85,8241166,2052042
BANKBEES,BENCHMARK BANKBEES,12/14/2017,2542.79,2557.75,2525.1,2551.14,2278,1190
BANKINDIA,BANK OF INDIA,12/14/2017,175,176.8,172.3,174.95,2775774,545772
BANSWRAS,BANSWARA SYNTEX LIMITED,12/14/2017,135,157.95,134.05,149.5,339780,109459
BARTRONICS,BARTRONICS INDIA LIMITED,12/14/2017,14.55,14.8,14.35,14.65,34606,34606
BASF,BASF INDIA LTD,12/14/2017,2009,2009,1980,1986.45,8199,5880
BASML,BANNARI AM SPIN MILL LTD.,12/14/2017,318.95,318.95,308,308.4,516,338
BATAINDIA,BATA INDIA LTD,12/14/2017,721.65,729.55,711.5,718.9,532014,228197
BAYERCROP,BAYER CROPSCIENCE LTD,12/14/2017,3998.45,4000,3922.3,3947.85,24057,21117
BBL,BHARAT BIJLEE LTD,12/14/2017,1048.05,1079.9,1048,1067.05,7946,5395
BBTC,BOMBAY BURMAH TRADING CORP. LTD,12/14/2017,1484,1487.5,1445,1448.8,93735,28353
BEARDSELL,BEARDSELL LTD,12/14/2017,64,66.95,61.25,65.4,12620,6112
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,12/14/2017,31.2,31.85,29.45,29.45,123454,92159
BEL,BHARAT ELECTRONICS LTD,12/14/2017,180.7,181.4,178.75,180.7,1531309,827426
BEML,BHARAT EARTH MOVERS LTD,12/14/2017,1509,1519.05,1462.05,1476.35,763667,217225
BEPL,BHANSALI ENG. POLYMERS LT,12/14/2017,170.8,171.8,160.5,165.6,992099,447573
BERGEPAINT,BERGER PAINTS (I)
LTD,12/14/2017,251.4,254.65,244.45,245.05,1125025,690989
BFINVEST,BF INVESTMENT LTD,12/14/2017,378,395.6,370.4,379.25,631766,69855
BFUTILITIE,BF UTILITIES LIMITED,12/14/2017,458,474,451,464.6,1224379,168725
BGLOBAL,BHARATIYA GLOBAL INFO LTD,12/14/2017,5.8,5.9,5.55,5.65,26403,26403
BGRENERGY,BGR ENERGY SYSTEMS
LIMITED,12/14/2017,129.55,129.75,127.1,128.5,67519,25635
BHAGERIA,BHAGERIA INDUSTRIES LTD,12/14/2017,269,270.95,263.05,264.35,15851,6103
BHAGYANGR,BHAGYANAGAR INDIA LTD,12/14/2017,49.35,49.9,47.55,47.95,80589,47429
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,12/14/2017,24,24,23.1,23.5,7120,7110
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,12/14/2017,3.95,3.95,3.75,3.85,154206,154206
BHARATFIN,BHARAT FINANCIAL INCLUSION
LTD,12/14/2017,991,991.2,977.35,989,426612,125394
BHARATFORG,BHARAT FORGE CO LTD,12/14/2017,689.9,695.15,682.9,688.85,951407,505113
BHARATGEAR,BHARAT GEARS LTD,12/14/2017,180,182.4,175.3,179.4,31728,15321
BHARATIWIN,BHARAT 22 ETF - NA - ICICI PRUDENTIAL MUTUAL
FUND,12/14/2017,36.65,36.88,36.35,36.78,2354167,1831314
BHARATRAS,BHARAT RASAYAN LTD,12/14/2017,3630,3664,3600,3611.25,426,358
BHARATWIRE,BHARAT WIRE ROPES LTD,12/14/2017,109.5,109.8,104,105.4,148244,106596
BHARTIARTL,BHARTI AIRTEL LTD,12/14/2017,517.9,525,511,520.3,3019435,981902
BHEL,BHEL,12/14/2017,90,90.3,88.2,89.6,4987301,1281506
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,12/14/2017,64.4,65.25,63.5,63.8,869372,444963
BIGBLOC,BIGBLOC CONSTRUCTION LTD,12/14/2017,120.05,121.25,116.05,119.4,98640,21657
BIL,BHARTIYA INTERNATIONAL LIMITED,12/14/2017,530.75,535,516,523.8,13971,837
BILENERGY,BIL ENERGY SYSTEMS LTD,12/14/2017,1.6,1.6,1.6,1.6,85646,85646
BILPOWER,BILPOWER LIMITED,12/14/2017,1.65,1.65,1.6,1.6,3640,3640
BINANIIND,BINANI INDUSTRIES LIMITED,12/14/2017,93.6,96.5,93,93.6,65093,32922
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,12/14/2017,36.05,36.5,35.6,36.15,68875,33429
BIOCON,BIOCON LIMITED.,12/14/2017,515.5,516.95,508.9,513.55,1479845,440972
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,12/14/2017,17.3,17.3,15.8,16.75,2166,2166
BIRLACABLE,BIRLA CABLE LTD,12/14/2017,65,65,63,63.5,14643,14643
BIRLACORPN,BIRLA CORPORATION LTD,12/14/2017,1113.05,1119.4,1091.65,1112,20408,9668
BIRLAMONEY,ADITYA BIRLA MONEY LTD,12/14/2017,77,77.8,76.05,76.25,71630,51499
BKMINDST,BKM INDUSTRIES LTD,12/14/2017,37,38.95,35.95,37,50092,33557
BLBLIMITED,BLB LIMITED,12/14/2017,9.65,9.65,9.3,9.65,84563,57341
BLISSGVS,BLISS GVS PHARMA LTD,12/14/2017,197.1,201.8,194.5,197.15,297961,81502
BLKASHYAP,B.L.KASHYAP & SON LTD,12/14/2017,58.9,64.4,56.25,61.75,712983,262805
BLS,BLS INTERNATIONAL SERVICES LTD,12/14/2017,232,237,230.05,234.7,66083,41142
BLUEBLENDS,BLUE BLENDS (I) LTD,12/14/2017,29.4,29.85,28.05,28.55,15935,12284
BLUEDART,BLUE DART EXPRESS LTD,12/14/2017,4670,4688,4550,4602.3,5964,2410
BLUESTARCO,BLUE STAR LIMITED,12/14/2017,785,797,762.5,767.7,21934,11085
BODALCHEM,BODAL CHEMICALS LTD,12/14/2017,164.55,166.6,156,158,1098236,622406
BOMDYEING,BOMBAY DYEING & MFG. CO L,12/14/2017,236.5,238.9,224,228.3,2438164,639224
BOSCHLTD,BOSCH LTD,12/14/2017,19832,19970.05,19412.1,19880.2,19341,7954
BPCL,BHARAT PETROLEUM CORP LT,12/14/2017,509.95,515.7,505.45,513.55,3908315,1617708
BPL,BPL LIMITED,12/14/2017,95.6,100.75,93.5,97,3254845,478051
BRFL,BOMBAY RAYON FASHIONS LTD,12/14/2017,219.95,221.9,219.35,221.05,1424553,458590
BRIGADE,BRIGADE ENTERPRISES LIMITED,12/14/2017,300,309,291.15,303.1,382183,295102
BRITANNIA,BRITANNIA INDUSTRIES
LTD,12/14/2017,4847.5,4847.5,4660,4694.85,179526,121059
BRNL,BHARAT ROAD NETWORK LTD,12/14/2017,197.5,198.5,193.05,193.95,91651,82947
BROOKS,BROOKS LAB LTD,12/14/2017,106.2,106.5,104.05,104.45,33599,19948
BSE,BSE LTD,12/14/2017,909.1,909.1,898.1,899.6,58966,45867
BSELINFRA,BSEL INFRASTRUCTURE REALTY
LIMITED,12/14/2017,4.6,4.6,4.45,4.55,48083,30327
BSL,BSL LTD,12/14/2017,74.2,76.45,72.2,73.15,21372,12664
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF -
GROWTH,12/14/2017,2641.2,2692.4,2641.15,2647.7,37,18
BSLIMITED,BS LTD,12/14/2017,1.4,1.4,1.3,1.35,577507,424605
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,12/14/2017,108,109,104.05,108.01,889,729
BURNPUR,BURNPUR CEMENT LIMITED,12/14/2017,11.45,11.8,11.2,11.8,749993,749993
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,12/14/2017,470,480,457.85,461.85,28395,28395
BVCL,BARAK VALLEY CEMENTS LIMITED,12/14/2017,29,29.9,28,28.75,4459,4459
BYKE,THE BYKE HOSPITALITY LTD,12/14/2017,167,167,160.7,163.15,40308,21202
CADILAHC,CADILA HEALTHCARE LIMITED,12/14/2017,410,415,402.8,409.65,1069318,542183
CALSOFT,CALIFORNIA SOFTWARE CO LT,12/14/2017,89.5,89.5,89.5,89.5,18038,18038
CAMLINFINE,CAMLIN FINE SCIENCES
LTD,12/14/2017,109.4,119.3,108.2,113.8,3790636,962671
CANBK,CANARA BANK,12/14/2017,355,360.6,352.75,357.2,2564953,534646
CANDC,C & C CONSTRUCTIONS LIMITED,12/14/2017,82.65,83.65,79.1,81.05,84087,84087
CANFINHOME,CAN FIN HOMES LTD,12/14/2017,465.55,468.9,450,460.45,589800,181238
CANTABIL,CANTABIL RETAIL LTD,12/14/2017,85.1,86.95,81.6,82.9,70703,17287
CAPACITE,CAPACITE INFRAPROJECTS
LTD,12/14/2017,401.15,402.85,390.1,392.75,259214,101154
CAPF,CAPITAL FIRST LTD,12/14/2017,671.8,671.8,657.8,665.1,686269,330438
CAPLIPOINT,CAPLIN POINT LABORATORIES
LTD,12/14/2017,649.7,649.7,632.55,638.95,19591,12066
CAPTRUST,CAPITAL TRUST LTD,12/14/2017,518.35,520.05,507.3,512.3,1881,1239
CARBORUNIV,CARBORUNDUM UNIVERSAL
LTD,12/14/2017,380.75,382,374.3,377.35,213393,182462
CAREERP,CAREER POINT LTD,12/14/2017,125.75,127,120.55,123.6,108572,78358
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,12/14/2017,1330.05,1348.9,1320.3,1332.95,26762,18553
CASTEXTECH,CASTEX TECHNOLOGIES LTD,12/14/2017,5.2,5.35,5,5.15,616140,327743
CASTROLIND,CASTROL INDIA
LIMITED,12/14/2017,409.85,409.9,402.75,408.35,1794923,1165343
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM
LIMITED,12/14/2017,8.3,8.7,8.25,8.4,199756,199756
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,12/14/2017,14.95,16.3,14.95,15.25,1072226,483610
CCL,CCL PRODUCTS (I) LTD,12/14/2017,309.6,313.45,304.05,308.6,34080,22072
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,12/14/2017,340.05,341,335.05,337.6,272435,148110
CEATLTD,CEAT LTD,12/14/2017,1717,1734.8,1707,1722.2,291224,73128
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,12/14/2017,17.3,17.7,16.35,16.55,304685,174341
CELEBRITY,CELEBRITY FASHIONS LTD,12/14/2017,15.45,16.6,14.85,15.05,219411,114138
CELESTIAL,CELESTIAL LABS LIMITED,12/14/2017,20.65,20.65,19.9,20.1,31530,23919
CENTENKA,CENTURY ENKA LTD,12/14/2017,328,329.9,325,325.7,16026,11436
CENTEXT,CENTURY EXTRUSIONS LTD,12/14/2017,5.55,5.7,5,5.7,960824,603906
CENTRALBK,CENTRAL BANK OF INDIA,12/14/2017,75.1,75.85,74,74.6,272296,135203
CENTUM,SOLECTRON CENTUM ELECTRONICS
LIMITED,12/14/2017,640,643,620.8,640.05,10200,5781
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,12/14/2017,328.85,334.75,320.05,322.2,189566,95740
CENTURYTEX,CENTURY TEXTILES
LTD,12/14/2017,1327.95,1336.25,1295.2,1318.85,641552,93573
CERA,CERA SANITARYWARE LIMITED,12/14/2017,3610.35,3629.75,3526,3554.85,3334,1753
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,12/14/2017,39.75,40.3,38.95,39.75,478959,264283
CESC,CESC LTD,12/14/2017,1020,1024.15,990,1001.8,400930,123732
CGCL,CAPRI GLOBAL CAPITAL LTD,12/14/2017,115.55,117,114.5,114.9,26550,20546
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,12/14/2017,85.4,86.2,83.1,84.15,2349076,865239
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,12/14/2017,143.2,149.85,141,147.2,423530,254629
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,12/14/2017,420.45,423.8,415.95,420.35,382875,121648
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,12/14/2017,1292.2,1301.95,1277.65,1299.25,337240,252670
CHROMATIC,CHROMATIC INDIA LTD,12/14/2017,2.85,2.85,2.85,2.85,175484,107510
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,12/14/2017,283.3,284,279.05,282.4,20601,16292
CIMMCO,CIMMCO BIRLA LTD,12/14/2017,114.9,115.9,110,112.05,39843,39843
CINELINE,CINELINE INDIA LTD,12/14/2017,87.5,88.1,85.6,87,30126,18105
CINEVISTA,CINEVISTAAS LTD,12/14/2017,15.45,16.25,15.05,15.15,7212,7212
CIPLA,CIPLA LTD,12/14/2017,580,593.7,575.1,590.45,1428906,532610
CLEDUCATE,CL EDUCATE LTD,12/14/2017,290.1,296,290.1,292.45,2008,1452
CLNINDIA,CLARIANT CHEMICALS (INDIA,12/14/2017,564,564.9,555,556.1,6880,4579
CMICABLES,CMI LTD,12/14/2017,254.05,257,245.05,246.9,49119,27503
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,12/14/2017,41.65,41.75,39.6,40.3,5620,3035
COALINDIA,COAL INDIA LTD,12/14/2017,263.25,264.65,262.2,262.85,1822161,873870
COCHINSHIP,COCHIN SHIPYARD LTD,12/14/2017,546,546.4,540,541.95,135509,75674
COFFEEDAY,COFFEE DAY ENTERPRISES LTD,12/14/2017,274,275.7,265.2,272.4,195448,130304
COLPAL,COLGATE PALMOLIVE (I)
LTD,12/14/2017,1057.35,1063.5,1048.25,1057.75,227181,164318
COMPINFO,COMPUAGE INFOCOM LTD,12/14/2017,46.5,47.5,43.75,45.1,386106,215413
COMPUSOFT,COMPUCOM SOFTWARE LTD,12/14/2017,13.85,14,13.65,13.8,72212,60178
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,12/14/2017,1285,1300,1277,1290.95,56626,21428
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,12/14/2017,64.5,65.95,64,64.45,1818,1229
CONTROLPR,CONTROL PRINT LTD,12/14/2017,487.95,490,476.25,478.25,24331,15326
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,12/14/2017,71.7,71.8,62.55,66.15,239066,176213
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,12/14/2017,128,128,118.4,122.2,3924,3924
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,12/14/2017,506.35,508.95,497.1,500.75,196330,145551
CORPBANK,CORPORATION BANK,12/14/2017,40,40.5,39.1,40.2,604068,168086
COSMOFILMS,COSMO FILMS LTD,12/14/2017,347.6,350,345,346.75,18852,13317
COUNCODOS,COUNTRY CONDO'S LTD,12/14/2017,3.95,4.1,3.8,4.1,39853,39853
COX&KINGS,COX & KINDS (I) LTD,12/14/2017,251.65,252.55,244.05,246.45,105501,45007
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,12/14/2017,29.69,29.69,29.2,29.49,379837,339966
CREATIVEYE,CREATIVE EYE LIMITED,12/14/2017,4.75,4.75,4.75,4.75,3000,3000
CREST,CREST VENTURES LTD,12/14/2017,248.6,250.7,240.6,245.95,17041,8678
CRISIL,CRISIL LIMITED,12/14/2017,1798,1804.75,1788,1799.75,24220,21392
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,12/14/2017,259,265.6,255.35,259.85,571589,277710
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES
LIMITED,12/14/2017,74,75.15,72.55,74.45,21355,14253
CUB,CITY UNION BANK LTD,12/14/2017,179.1,179.45,176.4,177.9,206271,150387
CUBEXTUB,CUBEX TUBINGS LTD,12/14/2017,29.75,30.8,27.9,30.75,17801,17801
CUMMINSIND,CUMMINS INDIA LTD,12/14/2017,846.3,851,839.1,844.25,214424,156744
CUPID,CUPID LTD,12/14/2017,275,275.1,269.2,271.4,22011,18139
CURATECH,CURA TECHNOLOGIES LTD,12/14/2017,4.8,4.8,4.8,4.8,9857,9857
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,12/14/2017,14.5,14.65,14.5,14.65,545,545
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,12/14/2017,72.45,72.65,70,70.25,19758,14500
CYIENT,CYIENT LTD,12/14/2017,559.4,565,536.6,552.95,50780,31134
DAAWAT,L. T. OVERSEAS LIMITED,12/14/2017,79.6,80.8,75.9,77.75,1884479,783835
DABUR,DABUR INDIA LTD,12/14/2017,347.95,347.95,340.05,344.2,562831,246971
DALMIABHA,DALMIA BHARAT LTD,12/14/2017,3174,3204.95,3151.1,3199.1,86784,42086
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,12/14/2017,140.7,140.75,136.2,138.35,51759,34803
DAMODARIND,DAMODAR INDUSTRIES LTD,12/14/2017,127.4,127.4,121.1,123.95,10549,6662
DATAMATICS,DATAMATICS TECHNO LTD,12/14/2017,127,128.6,122.15,124.85,260714,113652
DBCORP,D. B. CORP LTD,12/14/2017,347.25,348.2,340.4,344.5,83222,64248
DBL,DILIP BUILDCON LTD,12/14/2017,902,912,885,889.25,553312,331081
DBREALTY,D B REALTY LTD,12/14/2017,35.25,35.55,34.5,34.85,232959,162593
DCAL,DISHMAN CARBOGEN AMCIS LTD,12/14/2017,295.05,305.6,284,300.15,387516,284775
DCBBANK,DEVELOP CREDIT BANK LTD,12/14/2017,183.1,188.15,180.5,187.5,2028368,1048827
DCM,DCM LTD,12/14/2017,107.85,112,106,106.55,30686,18296
DCMSHRIRAM,DCM SHRIRAM LTD,12/14/2017,580,620,579.35,604.3,872849,333789
DCW,DCW LTD,12/14/2017,39.3,39.95,38.65,39.1,223169,223169
DECCANCE,DECCAN CEMENTS LTD,12/14/2017,551,554.85,545,545.05,2070,1163
DEEPAKFERT,DEEPAK FERTILIZERS &
PETR,12/14/2017,385.45,391.85,383,386.6,179592,101055
DEEPAKNTR,DEEPAK NITRITE LTD,12/14/2017,203.05,207.75,201.1,205.95,238654,147365
DEEPIND,DEEP INDUSTRIES LTD,12/14/2017,207,207.95,202.4,205.35,47469,25166
DELTACORP,DELTA CORP LIMITED,12/14/2017,247.95,249.65,244.5,247.4,1122484,424041
DELTAMAGNT,DELTA MAGNETS LTD,12/14/2017,52.5,56.8,51.65,52.05,442,440
DEN,DEN NETWORKS LIMITED,12/14/2017,106.75,107.25,102.7,103.7,543829,196767
DENABANK,DENA BANK,12/14/2017,24.45,24.45,24,24.25,955481,472782
DENORA,DE NORA INDIA LIMITED,12/14/2017,239.65,242.9,232.1,235.2,7546,4534
DFMFOODS,DFM FOODS LTD,12/14/2017,1913,1955,1860,1923.85,4186,2466
DHAMPURSUG,DHAMPUR SUGAR MILLS
LTD,12/14/2017,267.75,269.8,255.1,261.15,212351,100540
DHANBANK,THE DHANALAKSHMI BANK LTD,12/14/2017,30.8,30.8,29.8,30.1,321135,205741
DHANUKA,DHANUKA AGRITECH LTD,12/14/2017,689.75,690.7,681.1,687.6,6364,3385
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,12/14/2017,29.9,29.9,28.7,29,37269,23544
DHFL,DEWAN HOUSING FIN CORP LTD,12/14/2017,583.8,591.45,575,586.95,2576116,1058023
DHUNINV,DHUNSERI INVESTMENTS LTD,12/14/2017,335.15,349,335,345.9,1157,894
DIAMONDYD,PRATAAP SNACKS LTD,12/14/2017,1400,1415,1308.7,1344.1,288049,62466
DIAPOWER,DIAMOND POWER INFRA LTD,12/14/2017,17.95,18.1,17.65,17.75,61277,44593
DICIND,DIC INDIA LIMITED,12/14/2017,599,599.9,563,569.6,147798,50750
DIGJAMLTD,DIGJAM LTD,12/14/2017,15.9,16.25,15.2,15.5,292716,292716
DISHTV,DISH TV INDIA LIMITED,12/14/2017,81.15,81.15,78.25,79.3,4014738,551240
DIVISLAB,DIVI'S LABORATORIES
LTD,12/14/2017,1051.9,1065,1042.4,1060.85,564894,230590
DIXON,DIXON TECHNOLOGIES (INDIA)
LTD,12/14/2017,3287.95,3288.95,3180,3204.7,16798,5907
DLF,DLF LIMITED,12/14/2017,228.8,230.55,222.65,227.6,7648214,1608012
DLINKINDIA,D-LINK (INDIA) LTD,12/14/2017,123.5,127.75,122.2,126.75,159318,71991
DMART,AVENUE SUPERMARTS LTD,12/14/2017,1115,1118,1096.25,1104.2,467433,212324
DNAMEDIA,DILIGENT MEDIA CORPORATION LTD,12/14/2017,8.2,8.2,8.2,8.2,37310,37310
DOLLAR,DOLLAR IND LTD,12/14/2017,469.9,469.9,458.4,461.7,26248,17979
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,12/14/2017,120.8,120.8,114.25,115.9,271228,78256
DONEAR,DONEAR INDUSTRIES LIMITED,12/14/2017,66,71,66,69.6,35455,35455
DPL,DHUNSERI PETROCHEM LTD,12/14/2017,140.5,144.7,136.5,142.8,97326,70731
DPSCLTD,DPSC LTD,12/14/2017,33.05,34.7,33.05,33.25,133070,69958
DQE,DQ ENTERTAINMENT (INTERNATIONAL)
LTD,12/14/2017,18.1,18.75,17.65,18.1,23303,23303
DREDGECORP,DREDGING CORP OF INDIA,12/14/2017,651,655,641.05,650.3,125579,37788
DRREDDY,DR. REDDY'S
LABORATORIES,12/14/2017,2288.1,2319.7,2275,2310.65,836204,276402
DSKULKARNI,DS KULKARNI DEVELOPERS
LTD.,12/14/2017,21.55,23.2,21.55,22.05,18363,18363
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,12/14/2017,43,43,39.35,39.95,35455,16186
DTIL,DHUNSERI TEA & IND. LTD,12/14/2017,339.05,348.5,333.25,339.7,13346,13346
DUCON,DUCON INFRATECHNOLOGIES LTD,12/14/2017,41,42.95,38.2,39.15,149473,106896
DWARKESH,DWARIKESH SUGAR IND LTD,12/14/2017,56.6,56.95,53.55,54.65,1154764,659859
DYNAMATECH,DYNAMATIC TECHNOLOGIES
LTD.,12/14/2017,1967.55,2004.4,1967,1990.95,1344,1239
DYNPRO,DYNEMIC PRODUCTS LTD,12/14/2017,189.05,189.05,182.1,185.9,11107,11107
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,12/14/2017,5.8,5.8,5.8,5.8,34990,34834
EASUNREYRL,EASUN REYROLLE LTD,12/14/2017,21.25,21.5,20.8,20.95,11970,11970
ECEIND,ECE INDUSTRIES LIMITED,12/14/2017,232.45,237.85,232.45,236.15,2365,2356
ECLERX,eCLERX SERVICES LIMITED,12/14/2017,1348.55,1355,1321.1,1323.85,11381,8812
EDELWEISS,EDELWEISS CAPITAL LIMITED,12/14/2017,282,282.95,273,278.3,1538683,734193
EDL,EMPEE DISTILLERIES LIMITED,12/14/2017,48.8,49.9,47.15,47.75,37056,15423
EICHERMOT,EICHER MOTORS LTD,12/14/2017,28850,28888.95,28451.05,28738.7,23263,12059
EIDPARRY,EID PARRY INDIA LTD,12/14/2017,356,356.15,344.15,347.5,78509,43720
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,12/14/2017,400,400,381.05,381.7,1314,1086
EIHOTEL,EIH LIMITED,12/14/2017,146.45,146.5,144.1,145.9,427388,398823
EIMCOELECO,EIMCO ELECON (INDIA) LTD,12/14/2017,506.4,514.8,482.25,505.35,1484,1060
EKC,EVEREST KANTO CYLINDER LIMITED,12/14/2017,66,66.8,61.6,63.15,5575447,1534964
ELAND,E-LAND APPAREL LTD,12/14/2017,17.9,18.4,16.85,17.05,36806,32188
ELECON,ELECON ENG. CO. LTD,12/14/2017,89.5,90.75,85.3,88.25,1017887,305282
ELECTCAST,ELECTROSTEEL CASTINGS LTD,12/14/2017,33.4,33.4,31.35,31.9,421078,280443
ELECTHERM,ELECTROTHERM (INDIA) LTD.,12/14/2017,148,148,129.85,132.2,46013,36832
ELGIEQUIP,ELGI EQUIPMENTS LTD,12/14/2017,264,267.95,260.55,262.15,21412,14285
ELGIRUBCO,ELGI RUBBER CO. LTD,12/14/2017,51.6,51.6,49.25,49.65,37807,28334
EMAMIINFRA,EMAMI INFRASTRUCTURE
LIMITED,12/14/2017,278.1,284.9,226.25,278.35,120889,49520
EMAMILTD,EMAMI LIMITED,12/14/2017,1275,1279,1239.85,1257.3,84404,52059
EMCO,EMCO LIMITED,12/14/2017,18.8,18.9,17.9,18.15,122445,80821
EMKAY,EMKAY SHARE & STK BKR LTD,12/14/2017,228,228,215,221.45,53044,23237
EMMBI,EMMBI POLYARNS LTD,12/14/2017,220.2,222.85,217.45,219.8,12705,7734
ENDURANCE,ENDURANCE TECHNOLOGIES
LTD,12/14/2017,1204.2,1233.85,1193.05,1218.1,114223,89863
ENERGYDEV,ENERGY DEVELOPMENT COMPANY
LIMITED,12/14/2017,28.35,29,27.25,28.4,313228,170923
ENGINERSIN,ENGINEERS INDIA LTD,12/14/2017,187,187.3,182.7,186.4,1613583,560700
ENIL,ENTERTAIN NET. IND. LTD.,12/14/2017,732.15,743,725,729.4,3643,2310
EON,EON ELECTRIC LTD,12/14/2017,116.9,116.9,112.5,114.15,9439,9439
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,12/14/2017,239.99,239.99,239.99,239.99,5,5
EQUITAS,EQUITAS HOLDING LTD,12/14/2017,137.5,137.5,133.35,135.65,1468847,477409
ERIS,ERIS LIFESCIENCES LTD,12/14/2017,787.95,787.95,762,768.75,55800,25689
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,12/14/2017,199,199.9,195,197.1,528945,392412
ESABINDIA,ESAB INDIA LTD,12/14/2017,804,819.9,802.2,808.6,2155,1354
ESCORTS,ESCORTS INDIA LTD,12/14/2017,674.5,674.5,655.1,662.45,663957,176078
ESL,ELECTROSTEEL STEELS LIMITED,12/14/2017,6.05,6.05,5.7,5.85,1658503,1658503
ESSARSHPNG,ESSAR SHIPPING LTD,12/14/2017,26.5,26.7,25.95,26.2,29385,22909
ESSDEE,ESS DEE ALUMINIUM LIMITED,12/14/2017,53.25,57.7,53.25,56.85,54097,54097
ESSELPACK,ESSEL PROPACK LTD,12/14/2017,273.8,297.95,273.05,279.4,401168,53984
ESTER,ESTER INDUSTRIES LTD,12/14/2017,36.5,36.65,35.15,35.8,69646,43077
EUROCERA,EURO CERAMICS LIMITED,12/14/2017,7.5,7.85,7.3,7.65,74175,62242
EUROMULTI,EURO MULTIVISION LTD,12/14/2017,2.4,2.4,2.4,2.4,4453,4453
EUROTEXIND,EUROTEX INDUSTRIES LTD,12/14/2017,34.4,35.35,33,34.95,1941,1895
EVEREADY,EVEREADY INDS. IND. LTD.,12/14/2017,426.6,430.8,415.6,424.7,46486,25990
EVERESTIND,EVEREST INDUSTRIES LTD,12/14/2017,545,581.7,542.15,549,591366,115528
EXCEL,EXCEL REALTY N INFRA LTD,12/14/2017,103,103,96.05,99.95,103096,103096
EXCELCROP,EXCEL CROP CARE LTD,12/14/2017,2014,2038,1989,1998.85,20929,11385
EXCELINDUS,EXCEL INDUSTRIES LIMITED,12/14/2017,618.7,624,610.8,612.95,21972,17609
EXIDEIND,EXIDE INDUSTRIES LTD,12/14/2017,205,206,203.65,204.15,1275690,853267
FACT,FACT LTD,12/14/2017,46.95,46.95,44.3,45.65,87649,45812
FAIRCHEM,FAIRCHEM SPECIALITY LTD,12/14/2017,435.05,448,425.4,433.35,4339,2760
FCL,FINEOTEX CHEMICAL LTD,12/14/2017,42.15,42.7,39.3,40.7,962727,435008
FCONSUMER,FUTURE CONSUMER LTD,12/14/2017,64.2,64.4,61.9,63.45,4689852,1601096
FDC,FDC LIMITED,12/14/2017,212,213.5,206.1,212.25,95326,72440
FEDDERELEC,FEDDERS ELECTRIC AND ENGINEERING
LTD,12/14/2017,75,75.7,73.25,74.3,75923,42782
FEDERALBNK,FEDERAL BANK LTD,12/14/2017,105.95,105.95,101.85,103.75,12063308,5631607
FEL,FUTURE ENTERPRISES LTD,12/14/2017,50.6,51.4,49.75,50.6,1230480,533503
FELDVR,FUTURE ENTERPRISES LTD-DVR,12/14/2017,49.6,52.9,49,49.6,42700,21557
FIEMIND,FIEM INDUSTRIES LIMITED,12/14/2017,946.5,953,945.15,951.7,16529,12496
FILATEX,FILATEX INDIA LTD,12/14/2017,218.9,219,213.05,217,26975,16319
FINCABLES,FINOLEX CABLES LTD,12/14/2017,670,701,670,688.4,260477,82990
FINPIPE,FINOLEX INDUSTRIES LTD,12/14/2017,644.6,650.05,626.55,631.3,16874,9419
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,12/14/2017,86.4,86.5,80.65,83.7,18822,11245
FLFL,FUTURE LIFESTYLE FASHIONS LTD,12/14/2017,345,345,338.3,341.8,31990,16981
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,12/14/2017,507.35,511,495,499.5,6785,3961
FMNL,FUTURE MARKET NETWORKS LTD,12/14/2017,148.95,168,144,156.65,1047413,228384
FORTIS,FORTIS HEALTHCARE LIMITED,12/14/2017,130.7,137,127.7,135.15,9324769,2238797
FORTUNEFIN,FORTUNE FINANCIAL SER (I)
LTD,12/14/2017,260.5,270.05,260.5,269.8,8561,8004
FOSECOIND,FOSECO INDIA LTD,12/14/2017,1499,1509,1470.6,1477.8,344,234
FRETAIL,FUTURE RETAIL LTD,12/14/2017,526.2,533.95,525.05,528,328126,270054
FSL,FIRSTSOURCE SOLUTIONS LIMITED,12/14/2017,39.4,39.55,38.05,38.5,1765698,854310
GABRIEL,GABRIEL INDIA LTD,12/14/2017,192.5,192.5,186.35,187.5,91821,54495
GAEL,GUJARAT AMBUJA EXPORTS LT,12/14/2017,179.5,183.8,176.05,178.35,73750,29791
GAIL,GAIL (INDIA) LTD,12/14/2017,494,497.1,481.4,487.1,3141029,1316528
GAL,GYSCOAL ALLOYS LTD,12/14/2017,8.1,8.1,7.75,7.95,282015,282015
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,12/14/2017,2.95,2.95,2.85,2.95,1704768,965244
GANDHITUBE,GANDHI SPECIAL TUBES
LIMITED,12/14/2017,349.85,349.85,341,342.8,5415,4425
GANECOS,GANESHA ECOSPHERE LTD,12/14/2017,385,394.4,385,389,7094,4932
GANESHHOUC,GANESH HOUSING CORPORATION
LIMITED,12/14/2017,129.55,131.4,125,126.45,224274,105831
GANGESSECU,GANGES SECURITIES LTD,12/14/2017,111.95,111.95,106.1,108,2368,2368
GARDENSILK,GARDEN SILK MILLS LTD,12/14/2017,36.15,36.65,35.45,36,51490,38380
GARWALLROP,GARWARE WALL ROPES
LIMITED,12/14/2017,916.2,917.65,903.15,908.95,13439,10367
GATI,GATI LIMITED,12/14/2017,133.45,133.9,129.6,130.65,757290,311628
GAYAPROJ,GAYATRI PROJECTS LTD,12/14/2017,206.65,209.45,199.65,207.45,130904,84744
GDL,GATEWAY DISTRIPARKS LTD.,12/14/2017,242,242,237.1,239.4,27737,21030
GEECEE,GEECEE VENTURES LTD,12/14/2017,157.1,159.25,154.05,155,24706,18141
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,12/14/2017,327.8,327.9,316.2,318.85,45059,21682
GENUSPAPER,GENUS PAPER & BOARDS LTD,12/14/2017,12.7,13.3,12.4,12.7,256648,256648
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,12/14/2017,72.7,73.5,70.5,72,765640,342192
GEOJITFSL,GEOJIT FINANCIAL SERVICES
LTD,12/14/2017,115.5,116.3,112.55,113.65,150252,108106
GEPIL,GE POWER INDIA LTD,12/14/2017,679.45,694.7,667,673.6,9266,6874
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,12/14/2017,390,390,385.25,386.45,47218,40956
GET&D,GE T&D INDIA LTD,12/14/2017,409.7,414,406.05,412.5,62290,38892
GHCL,GHCL LIMITED,12/14/2017,294.9,299.8,292.25,297.6,974018,462466
GICHSGFIN,GIC HOUSING FINANCE LTD,12/14/2017,410,412,401.1,403.5,166500,127206
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,12/14/2017,785.35,788.35,777,778.9,61968,45707
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,12/14/2017,84.4,86.35,82.05,83.35,4107,4107
GILLETTE,GILLETTE INDIA LTD,12/14/2017,6719,6793.5,6595,6635.85,4488,2039
GINNIFILA,GINNI FILAMENTS LTD,12/14/2017,39.2,40,38.1,38.15,269201,194498
GIPCL,GUJ IND POW CO. LTD,12/14/2017,132.1,132.8,128.3,129.9,96172,36126
GITANJALI,GITANJALI GEMS LIMITED,12/14/2017,72.55,74.8,68.7,69.3,9861791,2138148
GKWLIMITED,GKW LTD,12/14/2017,560,573.7,540,541.55,2329,1876
GLAXO,GLAXOSMITHKLINE PHARMA LT,12/14/2017,2424.6,2425,2390,2398.6,10725,7589
GLENMARK,GLENMARK PHARMACEUTICALS,12/14/2017,533.65,536.85,530,533.95,657417,260878
GLOBALVECT,GLOBAL VEC HELICORP LTD,12/14/2017,165.7,171,163.2,165.75,51675,12607
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,12/14/2017,35.4,35.45,33,33.75,16612,16612
GLOBUSSPR,GLOBUS SPIRITS LTD,12/14/2017,138,142.45,138,142.05,199458,199458
GMBREW,G M BREWERIES LTD,12/14/2017,893.9,908.5,856.05,878.85,124317,19409
GMDCLTD,GUJARAT MINERAL DEV CORP,12/14/2017,160.05,160.9,155.05,155.8,270540,179241
GMRINFRA,GMR INFRASTRUCTURE
LIMITE,12/14/2017,16.75,17.05,16.55,16.85,19261598,3648952
GNA,GNA AXLES LTD,12/14/2017,378.5,384.95,375,381.5,64417,37082
GNFC,GUJARAT NARMADA FERT. CO,12/14/2017,446,450.95,438,448.3,664006,257771
GOACARBON,GOA CARBON LIMITED,12/14/2017,810.05,819.7,786.25,792.95,170782,52647
GOCLCORP,GOCL CORPORATION LTD,12/14/2017,512.6,512.6,501,503.95,2468,1935
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,12/14/2017,979.8,1003.6,965,998.05,246030,20401
GODREJAGRO,GODREJ AGROVET LTD,12/14/2017,553.9,553.9,543.55,546.4,84189,49134
GODREJCP,GODREJ CONSUMER PRODUCTS,12/14/2017,988,1000,975.25,996.25,264134,123349
GODREJIND,GODREJ INDUSTRIES LTD.,12/14/2017,586.2,603.45,586.2,594.75,858028,302203
GODREJPROP,GODREJ PROPERTIES LTD,12/14/2017,709,712,686,701.3,66427,31419
GOKEX,GOKALDAS EXPORTS LTD.,12/14/2017,115.75,116.45,111.05,112.3,185070,65323
GOKUL,GOKUL REFOILS AND SOLVENT LTD,12/14/2017,22.55,22.55,20.7,21.6,42594,42594
GOKULAGRO,GOKUL AGRO RESOURCES LTD,12/14/2017,24,24.65,23.5,24.2,27569,27569
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,12/14/2017,2561.8,2587.75,2560.05,2574.55,20673,13757
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,12/14/2017,84.1,85.4,80.6,81.7,17568,11236
GOLDINFRA,GOLDSTONE INFRATECH LTD,12/14/2017,188.05,190.6,179.95,184,63418,31578
GOLDIWIN,ICICI PRUDENTIAL GOLD IWIN ETF,12/14/2017,261.6,265,261.6,263,1439,1034
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,12/14/2017,2560.05,2574.7,2556.95,2558,549,408
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,12/14/2017,9.8,10.15,9.8,10.15,6096,6096
GOODLUCK,GOOD LUCK STEEL TUBES LTD,12/14/2017,82.35,83.8,80.2,80.75,57151,34088
GPIL,GODAWARI POWER AND ISPAT
LIMITED,12/14/2017,195.25,209.5,195.25,205.55,754509,244893
GPPL,GUJARAT PIPAVAV PORT LTD,12/14/2017,139.9,140.9,134.4,135.6,271739,161944
GPTINFRA,GPT INFRAPROJECTS LTD,12/14/2017,185,185,176.05,181.05,44395,34008
GRANULES,GRANULES INDIA LIMITED,12/14/2017,129,129,124.55,126.55,1983860,839740
GRAPHITE,GRAPHITE INDIA LTD,12/14/2017,634.8,643.6,619,633.2,1356437,258638
GRASIM,GRASIM INDUSTRIES LTD,12/14/2017,1123,1153.9,1097,1143.3,921739,568250
GRAVITA,GRAVITA INDIA LTD,12/14/2017,151.35,153.4,148,150.75,215805,80308
GREAVESCOT,GREAVES COTTON LTD.,12/14/2017,118.5,118.5,115.5,116.25,297486,193081
GREENLAM,GREENLAM INDUSTRIES LTD,12/14/2017,1170,1185.45,1140,1153.1,3681,2883
GREENPLY,GREENPLY INDUSTRIES LTD,12/14/2017,335,336.8,329,333.25,26955,16857
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,12/14/2017,9.25,9.25,8.9,9,245776,134492
GRINDWELL,GRINDWELL NORTON LIMITED,12/14/2017,515.1,522.3,515,518.75,2947,2016
GROBTEA,THE GROB TEA COMPANY LTD,12/14/2017,879.1,879.1,879.1,879.1,796,795
GRPLTD,GRP LTD,12/14/2017,1320,1320,1309.95,1310,62,62
GRUH,GRUH FINANCE LIMITED,12/14/2017,510,515,501.05,505.85,160530,98747
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,12/14/2017,33.95,33.95,31.9,32.05,64236,46442
GSFC,GUJ STATE FERT & CHEM LTD,12/14/2017,136.6,136.85,132.1,135,1174488,296027
GSKCONS,GLAXOSMITHKLINE CONSUMER,12/14/2017,6288,6288,6220.25,6284.15,16402,13627
GSPL,GUJARAT STATE PETRO LTD,12/14/2017,204.8,205.3,201.3,203,355385,268545
GSS,GSS INFOTECH LIMITED,12/14/2017,26.65,26.9,25.25,25.95,36166,28938
GTL,GTL LTD,12/14/2017,14.4,14.4,13.8,14.1,113100,80708
GTLINFRA,GTL INFRA.LTD,12/14/2017,6.2,6.3,6.1,6.15,4202106,2812916
GTNIND,GTN INDUSTRIES LIMITED,12/14/2017,17.6,17.85,17,17.3,3632,3582
GTNTEX,GTN TEXTILES LIMITED,12/14/2017,21.55,23,21.55,22.65,6958,6958
GTPL,GTPL HATHWAY LTD,12/14/2017,163,164.35,159.8,162.2,50389,19835
GUFICBIO,GUFIC BIOSCIENCES LTD.,12/14/2017,98.1,101.4,97.65,98.5,108725,38261
GUJALKALI,GUJARAT ALKALIES & CHEM,12/14/2017,714,721.3,681.55,694.95,131680,56148
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,12/14/2017,228.9,228.9,216,221.3,8393,6020
GUJFLUORO,GUJARAT FLUOROCHEMICALS
LTD,12/14/2017,886.85,886.85,861,874.05,38684,26817
GUJGASLTD,GUJARAT GAS LTD,12/14/2017,830,832.7,823.75,826.65,48452,43890
GUJNRECOKE,GUJARAT N R E COKE LTD,12/14/2017,1.55,1.6,1.5,1.55,617517,539142
GUJNREDVR,GUJARAT N R E COKE LTD,12/14/2017,1.35,1.4,1.3,1.35,9710,9710
GUJRAFFIA,GUJARAT RAFFIA INDUSTRIES LTD,12/14/2017,53.8,53.85,53.8,53.85,454,454
GULFOILLUB,GULF OIL LUBRICANTS INDIA
LTD,12/14/2017,981.05,981.05,964.95,978.5,31881,28742
GULFPETRO,GP PETROLEUMS LTD,12/14/2017,83.5,83.5,80,81.25,45119,29889
GULPOLY,GULSHAN POLYOLS LTD,12/14/2017,80.9,81.15,79.05,79.25,47087,24750
GVKPIL,GVK POWER & INFRASTRUCTURE
LIMITED,12/14/2017,15.5,16,15.1,15.95,1461721,1461721
HANUNG,HANUNG TOYS & TEX LTD,12/14/2017,3.35,3.5,3.3,3.45,20468,20468
HARITASEAT,HARITA SEATING SYSTEMS LTD,12/14/2017,920.05,927.95,908,918.75,2367,1810
HARRMALAYA,HARRISONS MALAYALAM LTD,12/14/2017,93,95.8,92,93.55,22742,22742
HATHWAY,HATHWAY CABLE & DATACOM LTD,12/14/2017,41.85,41.85,40,40.3,243350,142585
HATSUN,HATSUN AGRO PRODUCT LTD,12/14/2017,840,847.45,829.9,831.85,18109,11924
HAVELLS,HAVELLS INDIA LIMITED,12/14/2017,537,543.5,529,542.1,898609,351935
HBLPOWER,HBL POWER SYSTEMS LIMITED,12/14/2017,67,67.9,65.1,66.8,1786836,653685
HBSTOCK,HB STOCKHOLDINGS LIMITED,12/14/2017,44.9,45.5,40.05,41.95,305965,176695
HCC,HINDUSTAN CONSTRUCTION CO,12/14/2017,35.7,36.1,34.75,35.85,5332820,753893
HCG,HEALTHCARE GLOBAL ENTERPRISES LTD,12/14/2017,274.55,277.2,270,272.1,7150,5565
HCL-INSYS,HCL INFOSYSTEMS LTD,12/14/2017,48,48.35,46.75,47.5,1928223,806013
HCLTECH,HCL TECHNOLOGIES LTD,12/14/2017,863,885.05,862.2,882.85,3182520,2543162
HDFC,HDFC LTD,12/14/2017,1705,1710,1682.25,1704.5,1996271,1422635
HDFCBANK,HDFC BANK LTD,12/14/2017,1824,1840,1812,1838.05,920773,441606
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,12/14/2017,382.85,386,377,384.3,1261422,825847
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,12/14/2017,2616.6,2640,2615.05,2635.4,1269,926
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,12/14/2017,1044.44,1044.89,1038,1044,38,20
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,12/14/2017,3320.5,3320.5,3320.5,3320.5,37,37
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,12/14/2017,53.05,54.2,52.1,53.7,16888839,2243433
HEG,HEG LTD,12/14/2017,1904,1940,1845.4,1900.6,319557,59313
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,12/14/2017,157.6,157.85,150.5,152.15,218622,121417
HERCULES,HERCULES HOISTS LTD,12/14/2017,143.3,144.55,141.05,141.35,15039,11197
HERITGFOOD,HERITAGE FOODS (INDIA)
LTD.,12/14/2017,778.05,780.65,763.55,773.9,11016,5471
HEROMOTOCO,HERO MOTOCORP LTD,12/14/2017,3452,3471.4,3416.2,3460.55,314655,213308
HESTERBIO,HESTER BIOSCIENCES LTD,12/14/2017,1385,1387.45,1331,1355.35,2697,1443
HEXATRADEX,HEXA TRADEX LTD,12/14/2017,44.5,44.7,40.5,42.75,59824,59824
HEXAWARE,HEXAWARE TECHNOLOGIES
LTD,12/14/2017,324.15,327.25,320.95,325.75,1647745,305139
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,12/14/2017,28.3,28.6,27.65,28.25,4739972,1718255
HGS,HINDUJA GLOBAL SOLUTIONS LTD,12/14/2017,901.55,945,891,899.05,281889,70184
HIGHGROUND,HIGH GROUND ENTERPRISE
LTD,12/14/2017,16.7,17.55,16.7,16.7,1970015,984344
HIKAL,HIKAL LIMITED,12/14/2017,235,237.9,227.4,227.9,85844,61026
HIL,HIL LTD,12/14/2017,1249,1257.95,1210.2,1221.7,5118,2792
HILTON,HILTON METAL FORGING LIMITED,12/14/2017,39,39.95,37.5,39.1,80454,40635
HIMATSEIDE,HIMATSINGKA SEIDE LTD,12/14/2017,357,359.6,351,354.25,199490,161808
HINDALCO,HINDALCO INDUSTRIES LTD,12/14/2017,235.5,238,233.05,236.4,6618531,2931377
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,12/14/2017,463,466.95,454.4,455.5,20348,19330
HINDCOPPER,HINDUSTAN COPPER LTD,12/14/2017,93.7,94.25,90.05,91.1,3598398,1316456
HINDDORROL,HINDUSTAN DORR OLIVER LT,12/14/2017,8.3,8.3,8.3,8.3,27008,27008
HINDMOTORS,HINDUSTAN MOTORS LIMITED,12/14/2017,7.7,7.7,7.15,7.55,281069,174828
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,12/14/2017,163.05,163.5,156.1,160.1,1960,1223
HINDOILEXP,HINDUSTAN OIL
EXPLORATION,12/14/2017,135.6,135.7,130,132.2,1229864,349464
HINDPETRO,HINDUSTAN PETROLEUM
CORP,12/14/2017,427.45,438.5,425,437.25,5809617,2381829
HINDUJAVEN,HINDUJA VENTURES LTD,12/14/2017,762.5,793.7,746,765.25,90568,34495
HINDUNILVR,HINDUSTAN UNILEVER
LTD,12/14/2017,1314,1326.85,1304.25,1321.6,834383,611587
HINDZINC,HINDUSTAN ZINC LTD.,12/14/2017,291.15,292.1,286.5,290.7,719517,292301
HIRECT,HIND RECTIFIERS LIMITED,12/14/2017,115.05,118.8,114,115.9,17751,11459
HISARMETAL,HISAR METAL INDUSTRIES LTD,12/14/2017,101,101,94.15,95.7,2909,2909
HITECHCORP,HITECH CORPORATION LTD,12/14/2017,166,166,160.05,161.9,24598,14044
HITECHGEAR,HI-TECH GEARS LTD,12/14/2017,550,571,540,546.75,45057,12643
HMVL,HINDUSTAN MEDIA VENTURES LTD,12/14/2017,231,235.7,231,234.1,8993,5375
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,12/14/2017,20172.9,20388.55,19450,19631.1,2267,969
HONDAPOWER,HONDA SIEL POWER PRODUCTS,12/14/2017,1330.9,1335,1310,1328.5,4320,2567
HOTELEELA,HOTEL LEELA VENTURES LTD,12/14/2017,19.4,19.7,19.05,19.35,155241,112564
HOVS,HOV SERVICES LIMITED,12/14/2017,357,383.4,357,370.85,607587,102357
HPL,HPL ELECTRIC & POWER LTD,12/14/2017,131.15,131.7,127.4,128.3,67754,33037
HSCL,HIMADRI SPECIALITY CHEMICAL
LTD,12/14/2017,154.4,154.7,147,151.75,917529,437266
HSIL,HSIL LTD,12/14/2017,491.9,499,481.05,485.65,37868,16956
HTMEDIA,HT MEDIA LIMITED,12/14/2017,96.75,96.75,92.8,94.4,191141,116723
HUBTOWN,HUBTOWN LTD,12/14/2017,125.85,127.5,120.6,125.5,782976,347530
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LIMITED,12/14/2017,78.6,78.65,77.2,78,1434765,716705
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,12/14/2017,201.6,202.2,196,197.95,8115575,2429045
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,12/14/2017,1186.1,1189,1166.6,1186.25,1206356,858600
IBVENTURES,INDIABULLS VENTURES LTD,12/14/2017,251.2,252,245,248.55,1814546,996237
ICICIBANK,ICICI BANK LTD.,12/14/2017,303.85,306,301.35,304.35,11140346,6812505
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,12/14/2017,772,781,772,777.15,305401,289754
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,12/14/2017,375,380.85,372,379.25,867410,540221
ICIL,INDO COUNT INDUSTRIES LTD,12/14/2017,109.95,110.8,106.4,107.45,1613407,308368
ICRA,ICRA LIMITED,12/14/2017,3917.95,3949.7,3850,3928.85,907,530
ICSA,ICSA (INDIA) LIMITED,12/14/2017,2.55,2.55,2.5,2.55,7547,5666
IDBI,INDUS DEV BANK OF IND LTD,12/14/2017,58.8,59.1,57.2,58,1936726,333388
IDBIGOLD,IDBI GOLD ETF,12/14/2017,2635,2635,2630.3,2631.95,18,18
IDEA,IDEA CELLULAR LIMITED,12/14/2017,93.55,94.55,91.2,93.95,6466545,936856
IDFC,INFRA. DEV. FIN. CO. LTD,12/14/2017,58.1,58.15,56.7,57.3,3651336,1085748
IDFCBANK,IDFC BANK LTD,12/14/2017,52.35,52.75,51.85,52.1,4887622,1913921
IEX,INDIAN ENERGY EXCHANGE LTD,12/14/2017,1605,1630,1575.2,1586.95,12913,7854
IFBAGRO,IFB AGRO INDUSTRIES LTD,12/14/2017,712,712,692,701.35,2875,2875
IFBIND,IFB INDUSTRIES LTD.,12/14/2017,1300,1324,1249.3,1278.5,22890,10460
IFCI,IFCI LTD,12/14/2017,23.4,23.45,23.05,23.25,3511720,1116267
IFGLEXPOR,IFGL REFRACTORIES LTD,12/14/2017,321.15,334.8,305,329.15,49340,22187
IGARASHI,IGARASHI MOTORS INDIA LTD,12/14/2017,860.1,877,860,875.1,3746,2990
IGL,INDRAPRASTHA GAS LTD,12/14/2017,324.7,325.65,316.5,319.5,1371065,571084
IGPL,IG PETROCHEMICALS LTD,12/14/2017,728.25,743,713,721.75,47454,16806
IIFL,IIFL HOLDINGS LTD,12/14/2017,602,607.45,594,598.75,48381,30647
IITL,INDUSTRIAL INVESTMENT TRUST LTD,12/14/2017,124.05,135.9,124.05,124.1,555,555
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY
LTD,12/14/2017,51.1,52,49.7,50.9,42693,42693
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS
LIMITED,12/14/2017,75.2,76.1,73.1,73.85,299551,206498
IMFA,INDIAN METALS & FERRO ALLOYS
LTD,12/14/2017,611.95,613.65,601,605.5,59231,40426
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,12/14/2017,1092,1196.55,1085,1154.7,13263,4990
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,12/14/2017,20.25,20.65,19.65,19.95,39129,21820
INDHOTEL,INDIAN HOTELS CO LTD,12/14/2017,121.35,121.35,118.35,120.1,561195,427811
INDIACEM,INDIA CEMENTS LTD,12/14/2017,168.95,169.55,161.25,163.5,4887197,1302189
INDIAGLYCO,INDIA GLYCOLS LTD,12/14/2017,415.2,418.05,398.55,408.2,232458,82923
INDIANB,INDIAN BANK LIMITED,12/14/2017,374.5,377.8,367.75,373.55,722040,92670
INDIANCARD,INDIAN CARD CLOTHING CO.,12/14/2017,219.8,219.8,200.55,203,18801,9472
INDIANHUME,INDIAN HUME PIPE CO. LTD,12/14/2017,416.1,423.8,415,417.75,38996,28080
INDIGO,INTERGLOBE AVIATION LTD,12/14/2017,1140,1145.45,1129,1138.35,634795,400705
INDLMETER,IMP POWER LTD,12/14/2017,104.5,106.5,104,106.5,1415,1415
INDNIPPON,INDIA NIPPON ELECTRICALS
LIMITED,12/14/2017,1071,1088.8,1062,1065.85,4819,3643
INDOCO,INDOCO REMEDIES LTD.,12/14/2017,274,281.75,270,278.8,155231,60308
INDORAMA,INDO RAMA SYNTHETICS LTD,12/14/2017,33.7,35,33.7,34.8,152466,114179
INDOSOLAR,INDOSOLAR LTD,12/14/2017,7.3,8.1,7.25,7.45,1368727,540320
INDOTECH,INDO TECH TRANSFORM LTD.,12/14/2017,195.15,198,191,195.15,7833,2358
INDOTHAI,INDO THAI SECURITIES LTD,12/14/2017,63,63.35,61.55,62.75,19295,8783
INDOWIND,INDOWIND ENERGY LIMITED,12/14/2017,8.75,9.2,8.45,8.65,65137,65137
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,12/14/2017,51.95,52.1,51.45,51.6,74736,60006
INDSWFTLAB,IND SWIFT LABORATORIES LT,12/14/2017,38,38.35,36.4,36.7,28455,19601
INDSWFTLTD,IND-SWIFT LIMITED,12/14/2017,8.85,8.85,8.1,8.75,1512,1512
INDTERRAIN,IND TERRAIN FASHIONS LTD,12/14/2017,208.7,210,205.5,207.1,22591,19346
INDUSINDBK,INDUSIND BANK LTD.,12/14/2017,1648,1654.8,1632,1650.35,1909251,1490275
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,12/14/2017,1057.4,1074,1032,1045.3,8948,5451
INFIBEAM,INFIBEAM INCORPORATION
LTD,12/14/2017,161.85,162.1,158.3,160.05,3588346,724123
INFINITE,INFINITE COMPUTER SOLUTIONS (I)
LTD,12/14/2017,248,252,246.55,248.6,21267,10240
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/14/2017,354.84,354.84,348,351.73,207,194
INFRATEL,BHARTI INFRATEL LTD,12/14/2017,358.2,362.9,355.1,356.65,2052442,1000108
INFY,INFOSYS LTD,12/14/2017,1005.25,1015,999.3,1013.1,3011786,1876813
INGERRAND,INGERSOLL RAND (INDIA) LTD.,12/14/2017,759.85,768,750.6,757,7376,4540
INOXLEISUR,INOX LEISURE LIMITED,12/14/2017,287,291.8,282.05,284.25,129707,99742
INOXWIND,INOX WIND LTD,12/14/2017,147.95,148.3,140.9,142.75,207226,112884
INSECTICID,INSECTICIDES (INDIA)
LIMITED,12/14/2017,798.95,803.8,777.3,779.65,39680,18476
INTELLECT,INTELLECT DESIGN ARENA LTD,12/14/2017,141,147.3,141,143.1,578331,196355
INTENTECH,INTENTECH,12/14/2017,79.55,81.35,79,79.35,74976,64611
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,12/14/2017,13.1,13.4,13.1,13.25,2925,1866
IOB,INDIAN OVERSEAS BANK,12/14/2017,22.85,23,21,22.45,501123,281854
IOC,INDIAN OIL CORP LTD,12/14/2017,404,411,400.65,410,3286944,1669211
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,12/14/2017,73.5,73.5,69.2,70.9,121429,121429
IPAPPM,INTERNATIONAL PAPER APPM
LTD,12/14/2017,310.35,315.35,301.5,308.7,50577,22973
IPCALAB,IPCA LABORATORIES LTD,12/14/2017,549.8,559,541.35,551.45,138631,60144
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,12/14/2017,198.25,210.85,195.3,209.6,7284398,1763136
ISFT,INTRASOFT TECHNOLOGIES LTD,12/14/2017,804,805,783.8,788.7,14448,10231
ISMTLTD,ISMT LIMITED,12/14/2017,15.75,15.75,14.5,14.95,71231,71231
ITC,ITC LTD,12/14/2017,260.9,266.15,257.55,264.25,8043427,3652864
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,12/14/2017,505.2,509.05,495,499.25,9086,4296
ITDCEM,ITD CEMENTATION INDIA LTD,12/14/2017,204.85,204.85,198.35,202.1,75338,37231
ITI,ITI LTD,12/14/2017,133.3,134.85,130.15,130.6,388039,160619
IVC,IL&FS INVESTMENT MANAGERS,12/14/2017,28.25,28.35,26.6,27.35,3022324,1138796
IVP,IVP LTD.,12/14/2017,187.9,191.3,184.1,186,8737,6984
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,12/14/2017,4.25,4.3,4.15,4.25,1064722,568954
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,12/14/2017,2623,2666.95,2615,2635,33,21
IZMO,IZMO LTD,12/14/2017,64.8,66.5,62.8,66,55736,30769
J&KBANK,J & K BANK LTD.,12/14/2017,74.4,74.95,72.9,73.55,320592,200891
JAGRAN,JAGRAN PRAKASHAN LIMITED,12/14/2017,168.75,168.75,165,166.5,35653,25393
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS
LTD.,12/14/2017,35.9,35.9,33.5,33.85,30619,22882
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,12/14/2017,19.85,20.8,19.8,19.8,7277,7277
JAICORPLTD,JAI CORP LIMITED,12/14/2017,177,177.7,172,174.1,1608009,403898
JAINSTUDIO,JAIN STUDIOS LIMITED,12/14/2017,4.25,4.65,4.25,4.45,1375,1375
JAMNAAUTO,JAMNA AUTO INDUSTRIES
LTD,12/14/2017,64.65,67.35,63.95,66.95,6879811,2360464
JAYAGROGN,JAYANT AGRO ORGANICS LTD,12/14/2017,390.8,397.9,383.85,384.9,14905,10365
JAYBARMARU,JAY BHARAT MARUTI LTD,12/14/2017,522.95,525,510,518.3,23943,10601
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,12/14/2017,8.8,8.8,8.2,8.2,118701,118701
JAYSREETEA,JAYSHREE TEA &
INDUSTRIES,12/14/2017,111.8,113.85,108.9,111.05,38663,38663
JBCHEPHARM,J B CHEMICALS AND
PHARMA,12/14/2017,299.95,301.6,292.1,295.35,473160,423737
JBFIND,JBF INDUSTRIES LTD.,12/14/2017,212.2,223,207.25,215.55,141938,62856
JBMA,JBM AUTO LIMITED,12/14/2017,515.5,529.45,500.5,507.35,247712,73143
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,12/14/2017,2500,2524.8,2450.15,2506.4,4141,2283
JENSONICOL,JENSON & NICHOLSON (IND),12/14/2017,7.1,7.45,7,7.25,31775,31775
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,12/14/2017,681,685,660,675.5,2879975,274215
JHS,JHS SVEND. LAB. LTD,12/14/2017,70.5,71.45,69.15,69.7,191022,115735
JINDALPHOT,JINDAL PHOTO LIMITED,12/14/2017,75.85,77.6,75.3,75.85,2991,2991
JINDALPOLY,JINDAL POLY FILMS LIMITED,12/14/2017,398.8,401.65,391,394.6,39569,14247
JINDALSAW,JINDAL SAW LIMITED,12/14/2017,115.1,116.8,113.05,114.55,748035,380738
JINDALSTEL,JINDAL STEEL & POWER
LTD,12/14/2017,161.5,162.5,158.45,161.8,3836624,732744
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,12/14/2017,157.75,158.55,154.4,155.15,29040,17582
JINDWORLD,JINDAL WORLDWIDE LTD,12/14/2017,1249,1270,1202,1240.9,58867,14774
JISLDVREQS,AIN IRRIGATION SYSTEMS
LTD,12/14/2017,69.15,69.95,67.05,68.85,79437,39937
JISLJALEQS,JAIN IRRIGATION SYSTEMS,12/14/2017,112,113.2,107,110.9,7504580,1530246
JITFINFRA,JITF INFRALOGISTICS LTD,12/14/2017,48.25,49.9,47.55,49.6,13790,13790
JKCEMENT,JK CEMENT LIMITED,12/14/2017,1050,1075,1028.05,1062.5,90511,39511
JKIL,J.KUMAR INFRAPROJECTS LTD,12/14/2017,302.3,309.65,291,297.05,127004,49849
JKLAKSHMI,JK LAKSHMI CEMENT LTD,12/14/2017,429,442,423,440.35,172889,103047
JKPAPER,JK PAPER LIMITED,12/14/2017,134.9,135.8,129.55,132.1,1027115,356191
JKTYRE,J.K.INDUSTRIES LIMITED,12/14/2017,135.2,135.6,128.1,129.1,1427198,851726
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,12/14/2017,263.75,263.75,249,250.5,4065,2243
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,12/14/2017,608.85,609,575,576.9,33328,20135
JMFINANCIL,JM FINANCIAL LIMITED,12/14/2017,152.85,153.5,145.2,146.65,1032787,589397
JMTAUTOLTD,JMT AUTO LIMITED,12/14/2017,4.85,5,4.8,4.8,123896,123896
JOCIL,JOCIL LTD,12/14/2017,182,185,179,179.9,13286,11561
JPASSOCIAT,JAIPRAKASH ASSOCIATES
LTD,12/14/2017,18.3,18.4,17.35,17.6,40517749,8663186
JPINFRATEC,JAYPEE INFRATECH LTD,12/14/2017,14.45,14.7,14.1,14.4,567798,303369
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,12/14/2017,73.45,73.5,68.7,70.1,6622,4421
JPPOWER,JAIPRAKASH POWER VENTURES LTD,12/14/2017,6.95,7,6.6,6.7,5049217,3430545
JSL,JSL LTD,12/14/2017,102.2,102.85,99.4,100.1,173062,119987
JSLHISAR,JINDAL STAINLESS (HISAR) LTD,12/14/2017,213.1,219,209.1,212,530933,212269
JSWENERGY,JSW ENERGY LTD,12/14/2017,80.15,80.55,77.8,79.35,9598938,2378103
JSWHL,JINDAL SOUTH WEST HOLDINGS
LTD,12/14/2017,1760.15,1781.95,1740,1777.65,6430,3134
JSWSTEEL,JSW STEEL LIMITED,12/14/2017,245,247.8,237.6,242.45,3263839,1053814
JUBILANT,JUBILANT ORGANOSYS LTD.,12/14/2017,678.95,691.95,660,667.8,204622,55544
JUBLFOOD,JUBILANT FOODWORKS LTD,12/14/2017,1722,1723.95,1664.85,1694,506184,107241
JUBLINDS,JUBILANT INDUSTRIES LTD,12/14/2017,257.7,263.05,251.6,255.25,40214,16508
JUNIORBEES,NIFTY JR BENCHMARK ETF,12/14/2017,302.4,302.4,297.92,300.22,19267,15343
JUSTDIAL,JUSTDIAL LTD,12/14/2017,508.4,510.15,485.7,491.5,2870370,420655
JVLAGRO,JVL AGRO INDUSTRIES LTD,12/14/2017,23.5,24,22.4,22.6,799515,502406
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,12/14/2017,369,371.35,365,369.4,134095,122239
JYOTISTRUC,JYOTI STRUCTURES LTD,12/14/2017,9.3,9.35,9.15,9.25,156846,137150
KABRAEXTRU,KABRA EXTRUSION TECHNIK
L,12/14/2017,120.05,121,116.25,118.25,98539,62236
KAJARIACER,KAJARIA CERAMICS LTD,12/14/2017,699,699,670.95,683.3,587255,308567
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,12/14/2017,404.85,409.85,392.5,394.65,81429,29691
KALPATPOWR,KALPATARU POWER TRANS. LT,12/14/2017,450,450,435.3,444.95,104327,55162
KALYANIFRG,KALYANI FORGE LIMITED,12/14/2017,333,333,323,328.9,1147,1147
KAMATHOTEL,KAMAT HOTELS (I) LTD,12/14/2017,121.55,123.05,117,119.5,62931,32245
KAMDHENU,KAMDHENU ISPAT LIMITED,12/14/2017,213,213,205,206.8,7007,7007
KANANIIND,KANANI INDUSTRIES LTD,12/14/2017,10.8,10.8,9.6,9.8,29976,15620
KANORICHEM,KANORIA CHEMICALS & INDUS,12/14/2017,95.5,95.5,91.4,92.45,174172,91937
KANSAINER,KANSAI NEROLAC PAINTS
LTD,12/14/2017,504.1,507.9,488.6,494.95,689444,588769
KARMAENG,KARMA ENERGY LTD,12/14/2017,38.4,41,38.4,40.3,2048,2048
KARURVYSYA,KARUR VYSYA BANK LTD,12/14/2017,116.95,117.5,113.15,114.35,802687,388534
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,12/14/2017,10.75,11.4,10.5,10.65,2280,2230
KAYA,KAYA LTD,12/14/2017,934.9,942,915.6,934.15,8834,5340
KCP,KCP LTD,12/14/2017,120.8,122.4,118.5,121.8,173292,103274
KCPSUGIND,KCP SUGAR IND CORP LTD.,12/14/2017,31.5,31.55,30,30.7,202968,150548
KDDL,KDDL LTD,12/14/2017,336,336,323.05,332.4,6350,6350
KEC,KEC INTL. LIMITED,12/14/2017,330.1,334.9,322,323.4,664738,430865
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,12/14/2017,43.25,43.7,42.35,43,177420,97959
KEI,KEI INDUSTRIES LTD.,12/14/2017,385.4,387,362.1,364.65,551185,299942
KELLTONTEC,KELLTON TECH SOLUTIONS
LTD,12/14/2017,104.95,107.7,97.55,100.2,28513,28513
KESARENT,KESAR ENTERPRISES LIMITED,12/14/2017,71.45,72,67,70.25,46703,20613
KESORAMIND,KESORAM INDUSTRIES
LTD.,12/14/2017,150.3,150.95,144.15,147.7,571685,268862
KEYCORPSER,KEYNOTE CORP. SERV. LTD.,12/14/2017,64,64,64,64,38,38
KGL,KARUTURI GLOBAL LIMITED,12/14/2017,1.5,1.5,1.5,1.5,842778,842778
KHADIM,KHADIM INDIA LTD,12/14/2017,668.5,676.95,663,664.8,19097,13629
KHAITANLTD,KHAITAN (INDIA) LTD.,12/14/2017,27.15,27.6,27.15,27.6,1500,1000
KHANDSE,KHANDWALA SECURITIES LTD,12/14/2017,23.4,23.5,22.4,23.5,46533,34992
KICL,KALYANI INVEST CO LTD,12/14/2017,2309.8,2309.8,2269,2278.95,345,312
KILITCH,KILITCH DRUGS (INDIA) LTD,12/14/2017,92,93.35,86,88.6,8809,6606
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,12/14/2017,824,829.6,800,807.95,6962,4225
KIOCL,KIOCL LTD,12/14/2017,352.8,358.95,319,324.25,90814,38716
KIRIINDUS,KIRI INDUSTRIES LTD,12/14/2017,531.05,544.7,520.25,526.3,228113,95804
KIRLOSBROS,KIRLOSKAR BROTHERS
LTD,12/14/2017,278.25,282.95,276.1,280.65,323733,277111
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,12/14/2017,368.5,372.5,360.05,369.1,3210,2084
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,12/14/2017,1440.95,1451,1410.1,1418.5,397,308
KITEX,KITEX GARMENTS LTD,12/14/2017,295.9,295.9,284.5,287.65,39310,21217
KKCL,KEWAL KIRAN CLOTHING LTD,12/14/2017,1878.45,1888.4,1854.55,1879.95,484,438
KMSUGAR,K.M.SUGAR MILLS LIMITED,12/14/2017,20.1,20.1,19.5,19.7,155605,100016
KNRCON,KNR CONSTRUCTIONS LTD,12/14/2017,267.25,270,265,269.9,65525,41225
KOHINOOR,KOHINOOR FOODS LIMITED,12/14/2017,74.4,74.8,70.15,71.4,239006,122503
KOKUYOCMLN,KOKUYO CAMLIN LTD,12/14/2017,139.95,157,138.1,146.7,2350120,348059
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,12/14/2017,351.5,356.7,348.05,352.35,278331,91675
KOPRAN,KOPRAN LTD.,12/14/2017,66.5,66.55,65.2,65.75,154547,101425
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,12/14/2017,1017,1027.05,1007.9,1024.65,1461190,977490
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,12/14/2017,255.74,257,253.45,256.41,12785,5851
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,12/14/2017,252.75,252.9,251.35,252.6,14828,10640
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,12/14/2017,103.75,103.8,102.61,103.54,135067,23286
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,12/14/2017,47.8,47.9,47.5,47.6,434,334
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,12/14/2017,378,380.46,371.5,377,16305,14219
KOTARISUG,KOTHARI SUG & CHEM LTD.,12/14/2017,24.15,24.4,22,23.2,435899,243962
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,12/14/2017,31.65,32.2,30.85,31,51433,43141
KOTHARIPRO,KOTHARI PRODUCTS LTD.,12/14/2017,198.2,199.25,191.1,193.55,4718,3356
KPIT,KPIT CUMMINS INFOSYSTEMS,12/14/2017,170.2,172.4,165.95,169.45,1152309,172688
KPRMILL,K.P.R. MILL LIMITED,12/14/2017,713,742,708.05,731.5,15044,11131
KRBL,KRBL LIMITED,12/14/2017,618.95,623.9,600,618.7,45136,33747
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES LTD,12/14/2017,110,110,109.5,110,209,209
KRIDHANINF,KRIDHAN INFRA LTD,12/14/2017,105,106.3,97.45,98.6,2974944,1159697
KSBPUMPS,KSB PUMPS LTD.,12/14/2017,897.95,897.95,874.05,883.85,3738,1923
KSCL,KAVERI SEED COMPANY LIMITED,12/14/2017,530,540,517.25,535.25,406523,58590
KSERASERA,K SERA SERA LTD,12/14/2017,0.2,0.2,0.15,0.15,1035992,1035992
KSK,KSK ENERGY VENTURES LTD,12/14/2017,8.2,8.45,7.85,8.25,1309817,1075370
KSL,KALYANI STEELS LTD,12/14/2017,361.7,371.5,354.25,361.4,273162,45366
KTIL,KESAR TERMINALS & INFRASTRUCTURE
LTD,12/14/2017,180,184.4,177.25,179.8,7072,6037
KTKBANK,KARNATAKA BANK LTD.,12/14/2017,147,148.3,144.5,147.6,1491922,321094
KWALITY,KWALITY DAIRY (I) LTD,12/14/2017,105.8,108.5,103.35,104.75,953423,358219
L&TFH,L&T FINANCE HOLDINGS LTD,12/14/2017,164.8,165.25,159.8,163.6,4683141,1757674
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,12/14/2017,40.9,40.9,39.5,40.3,6750,3120
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS
LIMITED,12/14/2017,30.2,30.65,29.6,29.7,103994,66253
LAKSHVILAS,LAKSHMI VILAS BANK LTD,12/14/2017,148.1,150.4,145.2,148.75,647500,374873
LALPATHLAB,DR. LAL PATH LABS LTD,12/14/2017,885.35,889.85,865.2,888.7,34003,16542
LAMBODHARA,LAMBODHARA TEXTILES LTD,12/14/2017,70.5,71,69.15,69.5,7707,5853
LAOPALA,LA OPALA RG LIMITED,12/14/2017,617.85,623.9,592,594.05,18508,10984
LASA,LASA SUPERGENERICS LTD,12/14/2017,135,135,130.1,134.15,21050,21050
LAURUSLABS,LAURUS LABS LTD,12/14/2017,520.6,530.9,515.6,525.9,167575,99325
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,12/14/2017,5831,5848.45,5760,5801.15,3188,2558
LCCINFOTEC,LCC INFOTECH LIMITED,12/14/2017,0.85,0.85,0.75,0.75,506986,506986
LEEL,LEEL ELECTRICALS LTD,12/14/2017,269.8,269.8,260.7,262.75,78705,45940
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,12/14/2017,907.4,917.65,904,914.3,1244,911
LIBERTSHOE,LIBERTY SHOES LTD,12/14/2017,234.6,238.5,223.05,224.95,42705,27426
LICHSGFIN,LIC HOUSING FINANCE LTD,12/14/2017,548,548,536.15,545.1,1615567,778252
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,12/14/2017,105.3,105.3,102.7,102.7,5,1
LICNETFSEN,LIC MF EXCHANGE TRADED FUND - SENSEX,12/14/2017,342,342,341.9,341.9,4,4
LINCOLN,LINCOLN PHARMACEUTICALS
LTD,12/14/2017,222.05,225.9,209.95,215.15,91409,45472
LINCPEN,LINC PEN & PLASTICS LTD,12/14/2017,367.8,367.8,352.1,358.05,24585,16109
LINDEINDIA,LINDE INDIA LTD,12/14/2017,490,490.95,476.05,485.7,12299,8535
LIQUIDBEES,LIQUID BENCHMARK
ETS,12/14/2017,999.99,1000.01,999.99,1000,1061319,700850
LITL,LANCO INFRATECH LTD,12/14/2017,0.95,0.95,0.9,0.95,4122257,3945214
LML,LML LTD,12/14/2017,8.4,8.5,8.3,8.35,98584,71835
LOKESHMACH,LOKESH MACHINES LIMITED,12/14/2017,68.5,70.95,66.6,67.8,90411,41985
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,12/14/2017,32.45,33,31,31.25,8202,8202
LOVABLE,LOVABLE LINGERIE LTD,12/14/2017,236.6,237,231.25,233.15,64032,28931
LOWVOLIWIN,ICICI PRUDENTIAL MF NIFTY LOW VOL 30
IWIN,12/14/2017,79.61,79.61,79.61,79.61,50,50
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,12/14/2017,4.7,4.7,4.45,4.5,8173,8173
LSIL,LLOYDS STEELS INDUSTRIES LTD,12/14/2017,1.85,1.85,1.85,1.85,52066,52066
LT,LARSEN & TOUBRO LTD.,12/14/2017,1196.5,1200,1176.1,1188.8,1709762,985664
LTI,LARSEN & TOUBRO INFOTECH LTD,12/14/2017,1062.5,1089,1030.2,1043.6,164148,93001
LTTS,L&T TECHNOLOGY SERVICES LTD,12/14/2017,1018.7,1018.7,980,996.9,38088,24324
LUMAXIND,LUMAX INDUSTRIES LTD,12/14/2017,2066.9,2091.05,1989,2022.3,3855,2098
LUMAXTECH,LUMAX AUTO TECHNOLOGIES
LIMITED,12/14/2017,739.5,759.75,720.1,728.3,21610,6822
LUPIN,LUPIN LIMITED,12/14/2017,845.65,855.95,843.6,852.8,1607943,915256
LUXIND,LUX INDUSTRIES LTD,12/14/2017,1515,1520,1486.3,1499.15,7346,4394
LYCOS,LYCOS INTERNET LTD,12/14/2017,5.75,5.9,5.05,5.35,2584306,1270215
LYKALABS,LYKA LABS LTD,12/14/2017,58.4,59.05,57.2,57.65,41959,24574
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,12/14/2017,36.9,36.9,36,36.25,191016,85784
M&M,MAHINDRA & MAHINDRA LTD,12/14/2017,1417,1436,1413,1431.6,2752965,2098747
M&MFIN,M&M FIN. SERVICES LTD,12/14/2017,453.05,458.65,442.95,445.85,1368738,595120
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,12/14/2017,20.69,20.85,20.44,20.82,15993,12631
M50,MOTILAL OSWAL MOST SHARES M50 ETF,12/14/2017,98.5,98.5,96.45,96.48,3081,2908
MAANALU,MAAN ALUMINIUM LTD,12/14/2017,143.85,145.55,138,139.05,34022,24224
MADHAV,MADHAV MARBLES AND GRANITES
LIMITED,12/14/2017,66.95,68.35,66.1,66.35,23023,12298
MADHUCON,MADHUCON PROJECTS LTD.,12/14/2017,30.85,31.55,30.4,30.85,135990,64448
MADRASFERT,MADRAS FERTILIZERS LTD,12/14/2017,40.15,42.4,40,40.6,497459,245424
MAGADSUGAR,MAGADH SUGAR & ENERGY LTD,12/14/2017,197.8,197.8,188,188.8,9358,5871
MAGMA,MAGMA LEASING LIMITED,12/14/2017,162.7,163.95,157.55,159.1,75922,52817
MAGNUM,MAGNUM VENTURES LIMITED,12/14/2017,14.55,14.6,14.1,14.45,22808,14867
MAHABANK,BANK OF MAHARASHTRA,12/14/2017,25.7,25.95,25.6,25.75,79916,46613
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES LTD,12/14/2017,70,70.25,62.5,68,58552,21811
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,12/14/2017,243.2,243.2,237,238.85,60355,29973
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,12/14/2017,460.75,462,451.8,456.35,30260,20285
MAHLOG,MAHINDRA LOGISTICS LTD,12/14/2017,434.55,438,433,434.55,32675,18418
MAHSCOOTER,MAHARASHTRA SCOOTERS
LTD,12/14/2017,2721.35,2830.05,2719.95,2815.9,16533,12945
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,12/14/2017,472,477.5,456,465.55,51723,39121
MAITHANALL,MAITHAN ALLOYS LTD,12/14/2017,786.9,811.95,782.05,789.3,187116,75218
MAJESCO,MAJESCO LTD,12/14/2017,522.6,524.5,497.7,499.95,103171,56618
MALUPAPER,MALU PAPER MILLS LIMITED,12/14/2017,47.1,48.4,44,44.05,350403,177923
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY
LTD,12/14/2017,11.8,11.8,11.25,11.65,46750,37942
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,12/14/2017,16.95,17.05,16.3,16.45,20296,17097
MANAKSIA,MANAKSIA LIMITED,12/14/2017,73.9,73.9,69.2,71.25,43117,32132
MANAKSTEEL,MANAKSIA STEELS LTD,12/14/2017,36.05,39.05,35.95,38.9,41588,41588
MANALIPETC,MANALI PETROCHEMICAL LTD,12/14/2017,36.25,36.6,35.1,35.3,301282,145757
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,12/14/2017,99.85,100.45,97.5,99.8,3747588,1219366
MANDHANA,MANDHANA INDUSTRIES LTD,12/14/2017,7.2,7.25,7,7.1,36386,34542
MANGALAM,MANGALAM DRUGS AND ORGANICS
LIMITED,12/14/2017,173.7,182.9,172,177.5,271976,76830
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,12/14/2017,75.75,75.75,73,73.5,34152,24300
MANGLMCEM,MANGALAM CEMENT LTD,12/14/2017,352.8,356.15,349.2,354.95,32327,21480
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,12/14/2017,34.5,35,33.5,33.95,22426,15015
MANINDS,MAN INDUSTRIES (I) LTD.,12/14/2017,111.5,111.5,106.4,109.3,252477,106901
MANINFRA,MAN INFRACONSTRUCTION LIMITED,12/14/2017,61,61,58.65,59.75,216687,128659
MANPASAND,MANPASAND BEVERAGES LTD,12/14/2017,389.5,409,388,403.5,2300541,524734
MANUGRAPH,MANUGRAPH INDIA LIMITED,12/14/2017,48.7,48.7,47,47.65,12817,9614
MARALOVER,MARAL OVERSEAS LTD,12/14/2017,41.55,41.55,40,40.6,13212,10495
MARATHON,MARATHON NEXTGEN REALTY LTD,12/14/2017,592.65,608.5,565,577.5,15410,6047
MARICO,MARICO LIMITED,12/14/2017,310,311.9,304.45,308.15,492675,287582
MARKSANS,MARKSANS PHARMA LIMITED,12/14/2017,36.25,36.7,35.1,35.2,5729751,2793825
MARUTI,MARUTI UDYOG LTD.,12/14/2017,9127,9146.8,9046,9112.75,655484,237211
MASFIN,MAS FINANCIAL SERVICES LTD,12/14/2017,628,667.7,603,649.7,157372,105564
MASKINVEST,MASK INVESTMENTS LTD,12/14/2017,34.8,34.8,34.8,34.8,20,20
MASTEK,MASTEK LTD,12/14/2017,390.55,398.3,384,387.15,358849,81902
MATRIMONY,MATRIMONY DOT COM LTD,12/14/2017,903.7,917,899,904.05,2890,1987
MAWANASUG,MAWANA SUGARS LIMITED,12/14/2017,86.4,86.4,83,83.6,114156,68355
MAXINDIA,MAX INDIA LTD,12/14/2017,125.4,127.75,123,123.65,91739,65714
MAXVIL,MAX VENTURES AND INDUSTRIES
LTD,12/14/2017,97.6,100.5,94.1,95.05,387397,192461
MAYURUNIQ,MAYUR UNIQUOTERS LTD,12/14/2017,513.1,513.1,490.3,496.3,71174,45167
MAZDA,MAZDA LTD,12/14/2017,367.85,369.8,365.1,366.9,4882,3380
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,12/14/2017,57,58.35,56.2,56.4,10084,10084
MBLINFRA,MBL INFRASTRUCTURES LTD,12/14/2017,23.8,24.4,23.3,23.6,76027,76027
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,12/14/2017,46.75,47.4,44.45,45.05,65019,40900
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,12/14/2017,3374.95,3390,3308.3,3352.15,310545,92468
MCLEODRUSS,MCLEOD RUSSEL INDIA
LIMITED,12/14/2017,202.7,202.85,197,199.9,496846,219561
MCX,MULTI COMMODITY EXCHANGE,12/14/2017,992.95,996.45,972.5,978.6,440449,209128
MEGASOFT,MEGASOFT LIMITED,12/14/2017,13.55,13.8,13.5,13.5,15683,15683
MEGH,MEGHMANI ORGANICS LIMITED,12/14/2017,104.45,105.4,102.55,104.5,1053122,387545
MENONBE,MENON BEARINGS LTD,12/14/2017,91.35,92.9,87.5,89.85,33076,20940
MEP,MEP INFRASTRUCTURE DEVELOPERS
LTD,12/14/2017,91.9,94.75,91.25,91.7,576961,158961
MERCATOR,MERCATOR LTD,12/14/2017,35.95,36.5,32.7,33.65,12344577,6843302
MERCK,MERCK LTD,12/14/2017,1151.4,1190,1130,1184,38100,28026
METALFORGE,METALYST FORGINGS LTD,12/14/2017,32.6,32.75,30.7,32,13930,13930
METKORE,METKORE ALLOYS & INDUSTRIES LTD,12/14/2017,3.2,3.2,2.95,3.05,16361,13370
MFSL,MAX FINANCIAL SERVICES LTD,12/14/2017,555.1,559.65,547.1,552.15,209353,95703
MGL,MAHANAGAR GAS LTD,12/14/2017,1111.1,1120,1090.1,1096.35,209621,108580
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,12/14/2017,340.25,341.2,332,334.5,44500,31398
MIC,MIC ELECTRONICS LIMITED,12/14/2017,9.1,9.25,9,9,236206,236206
MIDCAPIWIN,ICICI PRUDENTIAL MIDCAP SELECT IWIN
ETF,12/14/2017,74,74.02,73.5,73.81,836,536
MINDACORP,MINDA CORPORATION LTD,12/14/2017,187.4,194.3,185.75,188.5,430359,111943
MINDAIND,MINDA INDUSTRIES
LIMITED,12/14/2017,1121,1144.45,1097,1104.85,253208,204431
MINDTECK,MINDTECK (INDIA) LTD,12/14/2017,73.5,73.5,72,72.3,10520,8324
MINDTREE,MINDTREE CONSULTING
LIMITED,12/14/2017,564.25,572,555.55,565.6,590777,148052
MIRCELECTR,MIRC ELECTRONICS LTD,12/14/2017,49.6,49.8,47.55,48.75,930900,411764
MIRZAINT,MIRZA INTERNATIONAL LIMITED,12/14/2017,156.5,157,153,154.4,176074,72124
MMFL,MM FORGINGS LTD.,12/14/2017,1015.05,1062.7,1010,1028.8,10262,7760
MMTC,MMTC LTD,12/14/2017,72.2,73.4,71,71.65,2037007,631257
MOHITIND,MOHIT INDUSTRIES LTD,12/14/2017,42.35,46.6,41.25,45.1,387371,100382
MOHOTAMILL,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS
LTD,12/14/2017,399,399,369,380.65,17041,8885
MOIL,MOIL LTD,12/14/2017,226,228.5,223.05,227.25,390025,197209
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,12/14/2017,66.6,70.5,65.1,68.95,21017,21017
MOLDTKPAC,MOLD-TEK PACKAGING LTD,12/14/2017,319.95,321.35,313,315.05,20607,17109
MONNETISPA,MONNET ISPAT LTD,12/14/2017,34.15,34.2,32.5,33.35,200304,103544
MONSANTO,MONSANTO INDIA LIMITED,12/14/2017,2485.2,2494,2452,2459.2,4504,3551
MONTECARLO,MONTE CARLO FASHIONS LTD,12/14/2017,577,596,567.15,576.6,52132,19163
MORARJEE,MORARJEE TEXTILES LTD,12/14/2017,48,48.65,47.2,47.5,5132,3165
MOREPENLAB,MOREPEN LABORATORIES LTD,12/14/2017,25.2,25.6,24.35,24.6,2175868,805704
MOSERBAER,MOSER-BAER (I) LTD,12/14/2017,4.05,4.1,4,4.05,326551,214923
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,12/14/2017,369,373.5,365.3,372.35,1733499,981397
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,12/14/2017,1390,1394.9,1301.25,1337.25,93894,48246
MOTOGENFIN,THE MOTOR & GENERAL FINANCE
LTD,12/14/2017,43.8,43.8,40.15,41.7,18545,11951
MPHASIS,MPHASIS BFL LTD.,12/14/2017,718.5,724.1,702,704.8,187337,170494
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,12/14/2017,592,595.9,582.6,591.2,9162,6550
MRF,MRF LTD,12/14/2017,66480,66670,65323.9,65952.8,5784,1770
MRPL,MRPL,12/14/2017,122.7,125.3,121.1,123.55,2400988,881119
MSPL,MSP STEEL & POWER LTD.,12/14/2017,19.45,19.45,18.25,18.3,30131,30131
MTEDUCARE,MT EDUCARE LTD,12/14/2017,63.75,63.85,60.7,61.4,192866,192866
MTNL,MAHANAGAR TELEPHONE NIGAM,12/14/2017,20.6,20.75,19.75,20.15,1071336,422604
MUKANDENGG,MUKAND ENGINEERS LIMITED,12/14/2017,46,46.9,44.7,45.05,25411,20130
MUKANDLTD,MUKAND LTD.,12/14/2017,85.95,85.95,81.45,83.25,59535,36649
MUKTAARTS,MUKTA ARTS LIMITED,12/14/2017,99.25,99.75,94.15,96,165936,81640
MUNJALAU,MUNJAL AUTO INDUSTRIES
LIMITED,12/14/2017,81.8,81.8,78.05,79.1,208074,123591
MUNJALSHOW,MUNJAL SHOWA LTD,12/14/2017,272.95,273,267.65,269.7,29425,20198
MURUDCERA,MURUDESHWAR CERAMICS LTD,12/14/2017,47.4,47.95,44.1,45.7,103866,60251
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES
LTD,12/14/2017,626.5,631.05,611.6,624.65,8600,6590
MUTHOOTFIN,MUTHOOT FINANCE LTD,12/14/2017,417,426.7,414,422.1,1017541,383528
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,12/14/2017,426,434.99,425,430,938,559
NACLIND,NACL INDUSTRIES LTD,12/14/2017,44.95,44.95,43.15,43.75,25485,19141
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,12/14/2017,15.65,15.9,15.4,15.55,262097,223943
NAGAROIL,NAGARJUNA OIL REFINERY,12/14/2017,3.85,4,3.85,3.9,289824,199691
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LIMITED,12/14/2017,75.8,75.8,75.8,75.8,32743,32732
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,12/14/2017,45.2,46.7,44.4,45.7,15889,15889
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,12/14/2017,145.65,146.55,142.25,144.1,6717,4043
NAHARINDUS,NAHAR INDS ENT LTD,12/14/2017,99.35,99.35,96,96.75,22452,15535
NAHARPOLY,NAHAR POLY FILMS LTD,12/14/2017,60.2,60.2,58.2,59.25,6152,4196
NAHARSPING,NAHAR SPINNING MILLS
LIMITED,12/14/2017,107.55,108,105.45,106.8,20503,13024
NAKODA,NAKODA LTD,12/14/2017,0.4,0.45,0.35,0.45,165902,165902
NATCOPHARM,NATCO PHARMA LTD.,12/14/2017,970,1032,966.05,1024.2,1631686,735577
NATHBIOGEN,NATH BIO-GENES (INDIA)
LTD,12/14/2017,453,456.5,431.65,445.65,86618,37278
NATIONALUM,NATIONAL ALUMINIUM CO
LTD,12/14/2017,75.9,77.05,75.05,76.65,4365126,1938596
NATNLSTEEL,NATIONAL STEEL & AGRO IND,12/14/2017,40.5,41.3,38.8,39.2,77178,57262
NAUKRI,INFO EDGE (I) LTD,12/14/2017,1230.45,1239.9,1210,1231.35,67974,64841
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,12/14/2017,695.5,698.9,687.5,692.55,23265,15483
NAVKARCORP,NAVKAR CORPORATION LTD,12/14/2017,191.9,192,186.4,187.35,87763,71835
NAVNETEDUL,NAVNEET EDUCATION LTD,12/14/2017,158.3,161.05,157.7,158.9,12286,8375
NBCC,NATIONAL BUILDINGS LTD,12/14/2017,247.1,248.2,241.15,245.45,1266783,375370
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY
LTD,12/14/2017,1245.55,1271,1240,1255,285,193
NBVENTURES,NAVA BHARAT VENTURES
LIMI,12/14/2017,136,138.4,133.15,134.8,225475,135678
NCC,NCC LTD,12/14/2017,119.95,120.9,115.2,119.05,5528008,1046990
NCLIND,NCL INDUSTRIES LIMITED,12/14/2017,246,246,237.55,238.95,44164,32054
NDGL,NAGA DHUNSERI GROUP LTD,12/14/2017,847.75,890,847.75,885.45,434,224
NDL,NANDAN DENIM LTD,12/14/2017,159.5,159.9,156.2,159.4,86661,57347
NDTV,NDTV LTD,12/14/2017,44,44.2,43.6,43.8,16282,14164
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,12/14/2017,31.7,31.8,31.5,31.6,155244,140640
NECLIFE,NECTAR LIFESCIENCES LIMITED,12/14/2017,33.75,33.85,31.95,32.1,509721,303086
NELCAST,NELCAST LIMITED,12/14/2017,94.05,94.65,91.8,92.65,113749,53694
NELCO,NELCO LIMITED,12/14/2017,115.65,115.7,108.95,111.35,82887,33440
NESCO,NESCO LTD,12/14/2017,522.8,522.95,513.6,516.45,17027,10284
NESTLEIND,NESTLE INDIA LTD,12/14/2017,8035,8039.05,7815.5,7876.85,30413,13070
NETWORK18,NETWORK 18 FINCAP
LIMITED,12/14/2017,51.9,52.45,50.55,51.3,3861892,2688960
NEULANDLAB,NEULAND LABORATORIES
LTD,12/14/2017,886.55,886.6,870.1,876.05,24194,18149
NEXTMEDIA,NEXT MEDIAWORKS LTD,12/14/2017,20.05,20.05,19.05,19.25,29942,29942
NFL,NATIONAL FERTILIZERS LIMITED,12/14/2017,63.5,64.6,63,64,525578,309249
NH,NARAYANA HRUDAYALAYA LTD,12/14/2017,288.75,292,285,288.55,68437,46537
NHPC,NHPC LTD,12/14/2017,28.75,28.85,28.4,28.75,4279661,1938046
NIACL,THE NEW INDIA ASSURANCE COMPANY
LTD,12/14/2017,562.5,567.5,551.15,551.8,90511,49229
NIBL,NRB INDUSTRIAL BEARINGS LTD,12/14/2017,29.05,29.35,28.75,28.95,4304,3121
NIF100IWIN,ICICI PRUDENTIAL NIFTY 100 IWIN
ETF,12/14/2017,114,114,110.61,112,1945,1615
NIFTYBEES,NIFTY BMARK EXCH. TRD
FND,12/14/2017,1053.3,1057.48,1044.15,1054.02,87320,49971
NIFTYIWIN,ICICI PRUDENTIAL NIFTY IWIN
ETF,12/14/2017,104.5,105.68,104.15,105.33,22423,13871
NIITLTD,NIIT LIMITED,12/14/2017,94,95.9,92.55,93,315335,96529
NIITTECH,NIIT TECHNOLOGIES LTD,12/14/2017,620.8,624.25,608.55,618.1,423302,177454
NILAINFRA,NILA INFRASTRUCTURES LTD,12/14/2017,22.4,22.65,21.3,21.8,2597243,789036
NILKAMAL,NILKAMAL LIMITED,12/14/2017,1792,1814,1775,1787.05,49509,12455
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,12/14/2017,860.05,874,852,855.95,1108,624
NITCO,NITCO TILES LIMITED,12/14/2017,106.6,107.3,101.55,103.5,489200,184603
NITESHEST,NITESH ESTATES LTD,12/14/2017,11.1,11.3,10.75,10.95,175490,104918
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,12/14/2017,6.5,6.9,6.15,6.4,174938,123478
NITINSPIN,NITIN SPINNERS LIMITED,12/14/2017,110.85,111.4,108.5,109.35,101668,76154
NKIND,NK INDUSTRIES LTD,12/14/2017,44.75,48.55,43.95,48.55,4621,4621
NLCINDIA,NLC INDIA LTD,12/14/2017,106.95,108,103.8,104.2,898039,681383
NMDC,NMDC LTD,12/14/2017,128.9,129.55,126,128.1,1540273,391968
NOCIL,NOCIL,12/14/2017,172.55,175,170.8,174.05,430876,196207
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,12/14/2017,12.6,13,12.55,12.8,211115,185343
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,12/14/2017,4.85,4.85,4.85,4.85,300,300
NRAIL,N R AGARWAL IND LTD,12/14/2017,412,454,412,448.15,53320,23087
NRBBEARING,NRB BEARING LIMITED,12/14/2017,148.5,161.3,146,155.75,779625,290900
NSIL,NALWA SONS INVESTMENTS LIMITED,12/14/2017,1350.2,1379,1302.1,1344.15,126,104
NTL,,12/14/2017,4.55,4.55,4.3,4.3,11187,11187
NTPC,NTPC LTD,12/14/2017,176.1,177.9,173.55,177.3,7126065,3802001
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,12/14/2017,487.5,507.95,477,481.25,146805,36169
NUTEK,NU TEK INDIA LTD,12/14/2017,1.75,1.75,1.75,1.75,204132,204132
NV20IWIN,ICICI PRUDENTIAL NV20 IWIN ETF,12/14/2017,50,56,46.63,49.45,4642,2882
OBEROIRLTY,OBEROI REALTY LTD,12/14/2017,470,482,466.05,470.5,826826,333769
OCCL,ORIENTAL CARBON & CHEMICALS LTD,12/14/2017,1212,1212,1176,1192.2,3170,2275
OCL,OCL INDIA LTD,12/14/2017,1492.95,1514,1480,1502.05,28019,22759
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,12/14/2017,3845,3909,3841,3899.85,30264,21126
OIL,OIL INDIA LTD,12/14/2017,360,361,351.4,353.75,387340,81594
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,12/14/2017,49.15,49.4,47.65,48.25,30460,21549
OISL,OCL IRON AND STEEL LTD,12/14/2017,3.9,3.95,3.7,3.8,26309,26309
OMAXAUTO,OMAX AUTOS LTD,12/14/2017,80.5,80.9,75.5,77.2,118518,64475
OMAXE,OMAXE LIMITED,12/14/2017,205.2,206.4,202.55,204,429099,51209
OMKARCHEM,OMKAR SPECIALITY CHEMICALS
LTD,12/14/2017,75.65,75.75,73.25,73.7,86875,58857
OMMETALS,OM METALS INFRAPRO LTD,12/14/2017,68.1,69,66.5,67.55,106458,63920
ONELIFECAP,ONELIFE CAP ADVISORS LTD,12/14/2017,26.5,26.5,25.2,25.25,2790,2790
ONGC,OIL AND NATURAL GAS CORP.,12/14/2017,185.95,186.7,182.4,184.35,5885128,2626940
ONMOBILE,ONMOBILE GLOBAL LTD,12/14/2017,54.5,54.5,53,53.6,103701,46835
ONWARDTEC,ONWARD TECHNOLOGIES LTD,12/14/2017,139.2,140.05,135.05,135.95,50611,35650
OPTIEMUS,OPTIEMUS INFRACOM LIMITED,12/14/2017,105.4,105.4,99,101.7,86132,86132
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,12/14/2017,8.75,9,8.6,8.7,365717,365717
ORBTEXP,ORBIT EXPORTS LTD,12/14/2017,145.65,147,141.15,145.75,4809,3825
ORCHIDPHAR,ORCHID PHARMA LTD,12/14/2017,18.4,18.4,17.45,17.9,160193,160193
ORICONENT,ORICON ENTERPRISES LTD,12/14/2017,55.3,55.8,53.8,54.4,182414,124741
ORIENTABRA,ORIENT ABRASIVE LTD,12/14/2017,49.85,49.85,48.45,48.45,234984,138885
ORIENTALTL,ORIENTAL TRIMEX LIMITED,12/14/2017,16.25,16.25,15.9,16.15,5902,5902
ORIENTBANK,ORIENTAL BANK OF
COMMERCE,12/14/2017,119.25,120,117.55,118.75,1745927,262230
ORIENTBELL,ORIENT BELL LTD,12/14/2017,311,311,300.5,303.3,11275,7843
ORIENTCEM,ORIENT CEMENT LTD,12/14/2017,164,164,158.6,160.75,56686,35707
ORIENTHOT,ORIENTAL HOTELS LTD,12/14/2017,38.65,38.65,37.5,37.65,32044,21885
ORIENTLTD,ORIENT PRESS LIMITED,12/14/2017,165.15,165.15,160,160,3996,3721
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,12/14/2017,136.45,136.45,130.1,133.9,437840,170771
ORIENTREF,ORIENT REFRACTORIES LTD,12/14/2017,160.3,166.45,158.2,162.75,40617,27600
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,12/14/2017,1970.05,1990,1914.05,1940.35,6248,3898
ORTEL,ORTEL COMMUNICATIONS LTD,12/14/2017,28.25,29.45,28.25,28.9,11080,3236
ORTINLABSS,ORTIN LABORATORIES LTD,12/14/2017,25.65,26.4,23.1,23.6,491552,212187
PAGEIND,PAGE INDUSTRIES LIMITED,12/14/2017,22585,22585,21859.5,22078.25,11162,3405
PALASHSECU,PALASH SECURITIES LTD,12/14/2017,84.95,85.9,81.65,81.9,2638,2638
PALREDTEC,PALRED TECHNOLOGIES LTD,12/14/2017,87.25,88,85.15,87.1,4516,3314
PANACEABIO,PANACEA BIOTEC LTD,12/14/2017,236,237.65,225.9,227.1,94510,36674
PANAMAPET,PANAMA PETROCHEM LTD,12/14/2017,216,224.95,210,223.1,91595,48345
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,12/14/2017,9.85,9.85,9.35,9.35,7301,5380
PAPERPROD,THE PAPER PRODUCTS LTD,12/14/2017,359.45,360,343.5,355.45,46114,27089
PARABDRUGS,PARABOLIC DRUGS LTD,12/14/2017,7.9,8.25,7.9,8.2,6712,6712
PARACABLES,PARAMOUNT COMMUNICATIONS
LTD,12/14/2017,14.35,14.5,13.2,13.5,1172862,635883
PARAGMILK,PARAG MILK FOODS LTD,12/14/2017,273.9,278.9,266.1,272.1,1135521,279601
PARSVNATH,PARSVNATH DEVELOPER LTD,12/14/2017,28.35,28.5,27.2,27.8,100045,72815
PATELENG,PATEL ENGINEERING LIMITED,12/14/2017,81.6,82,78.5,79.45,273978,121812
PATINTLOG,PATEL INTEGRATED LOGISTICS
LIMITED,12/14/2017,79.25,80,75.55,76.75,67321,40679
PATSPINLTD,PATSPIN INDIA LTD,12/14/2017,29,29.25,28,28.35,27085,21514
PBAINFRA,PBA INFRASTRUCTURE LIMITED,12/14/2017,17.25,17.85,16.25,16.95,6601,4505
PCJEWELLER,PC JEWELLER LTD,12/14/2017,439,449.55,426.5,432.45,4089393,964220
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,12/14/2017,29.2,29.2,26.9,27.95,94493,60473
PDPL,PARENTERAL DRUGS (INDIA) LTD,12/14/2017,17.75,18.25,17.5,17.85,3939,2970
PDSMFL,PDS MULTINATIONAL FASHIONS
LTD,12/14/2017,290,297.65,281.8,289.05,51432,37126
PDUMJEIND,PUDUMJEE INDUSTRIES LTD,12/14/2017,12.4,12.8,12.35,12.8,5201,5201
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS
LTD,12/14/2017,30.5,31.9,29.05,30.45,139356,84098
PEARLPOLY,PEARL POLYMERS LTD,12/14/2017,34.45,34.45,33.3,33.3,8396,4939
PEL,PIRAMAL ENTERPRISES LTD,12/14/2017,2705,2767.95,2695.45,2758.75,302105,172999
PENIND,PENNAR INDUSTRIES LTD,12/14/2017,62.3,62.45,60.25,61.1,255747,153449
PENINLAND,PENINSULA LAND LIMITED,12/14/2017,35.5,35.5,33.5,34.4,647820,237640
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS
LTD,12/14/2017,97.5,98,95.7,96.15,5496,4617
PERSISTENT,PERSISTENT SYSTEMS LTD,12/14/2017,640.3,650.8,640,649.55,30491,23318
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,12/14/2017,133.85,133.85,129.5,131.95,4308,2977
PETRONET,PETRONET LNG LIMITED,12/14/2017,248,250.1,245.05,249.3,3043714,1590822
PFC,POWER FINANCE CORPORATION
LIMITED,12/14/2017,115.95,116.95,114.85,116.3,6383069,3382408
PFIZER,PFIZER LTD,12/14/2017,2010,2010,1961.05,1972.15,19605,11321
PFOCUS,PRIME FOCUS LIMITED,12/14/2017,106,107.25,103.5,105.3,59562,34672
PFS,PTC INDIA FINANCIAL SERVICES
LTD,12/14/2017,34.9,35.8,34.65,35.55,1250997,714919
PGEL,PG ELECTROPLAST LTD,12/14/2017,388.1,393,378.9,384.95,30521,19306
PGHH,P&G HYGIENE & HEALTH CARE,12/14/2017,9537.8,9540,9251.45,9331.15,7080,5424
PGIL,PEARL GLOBAL INDUSTRIES LTD,12/14/2017,139.9,139.9,132,135.6,42122,24527
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,12/14/2017,955,957.95,930.05,938.65,88708,41132
PHOENIXLTD,THE PHOENIX MILLS
LIMITED,12/14/2017,558.45,569.25,552.55,559.65,30217,20995
PIDILITIND,PIDILITE INDUSTRIES LTD,12/14/2017,872,874.9,849.8,859.7,645538,230713
PIIND,PI INDUSTRIES LTD,12/14/2017,939.9,945,890.5,904.85,280955,178958
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,12/14/2017,2870,2899,2831.1,2855.8,560,560
PILITA,PIL ITALICA LIFESTYLE LTD,12/14/2017,14.75,14.75,14.25,14.3,9230,9230
PINCON,PINCON SPIRIT LTD,12/14/2017,36.95,37.3,33.6,35.6,1661434,627167
PIONDIST,PIONEER DISTILLERIES LTD,12/14/2017,187,194,183.05,184.55,16029,4776
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,12/14/2017,40,41,38.45,38.65,39990,31085
PITTILAM,PITTI LAMINATIONS LIMITED,12/14/2017,100,101.25,94.35,99.65,550808,240569
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,12/14/2017,304.9,304.9,281.05,285.65,15092,11498
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,12/14/2017,225.5,227,219,220.65,19632,15529
PNB,PUNJAB NATIONAL BANK,12/14/2017,169,170.65,166.15,169.6,12678906,1252261
PNBGILTS,PNB GILTS LIMITED,12/14/2017,44.75,44.95,44.15,44.4,159314,96482
PNBHOUSING,PNB HOUSING FINANCE LTD,12/14/2017,1338,1342,1322,1338.95,54345,33122
PNC,PRITISH NANDY COMMUNICATI,12/14/2017,27,29.75,27,28.65,582737,151049
PNCINFRA,PNC INFRATECH LTD,12/14/2017,184.9,184.9,180.45,182.2,77557,50293
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,12/14/2017,4.8,5.05,4.8,4.9,12975,10025
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT
LTD,12/14/2017,1455,1455,1368,1405.65,515,183
PODDARMENT,PODDAR PIGMENTS LTD,12/14/2017,304,306,297.25,299.95,5152,3448
POKARNA,POKARNA LTD,12/14/2017,202.35,205,201.1,203.3,17431,9359
POLARIS,POLARIS SOFTWARE LAB LTD,12/14/2017,365.1,366,359.9,360.85,203382,164699
POLYMED,POLY MEDICURE LTD,12/14/2017,273.5,277.95,273.5,275.55,5983,5821
POLYPLEX,POLYPLEX CORPORATION LTD,12/14/2017,563,568.45,551,557.95,45662,29423
PONNIERODE,PONNIE SUGARS (ERODE) LTD,12/14/2017,175,181.9,171.5,172.6,775,689
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,12/14/2017,201.3,201.6,198.5,200.1,7221606,5382154
POWERMECH,POWER MECH PROJECTS LIMITED,12/14/2017,718.4,730.25,708.3,717.6,4963,2950
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,12/14/2017,577.4,587.45,557.15,562.9,77163,27724
PRABHAT,PRABHAT DAIRY LTD,12/14/2017,225,236.2,221.2,230.1,1589008,180182
PRADIP,PRADIP OVERSEAS LTD,12/14/2017,1.95,1.95,1.85,1.85,814,814
PRAENG,PRAJAY ENGINEERS SYNDICATE
LIMITED,12/14/2017,11.4,12.75,11.4,12.15,31532,28590
PRAJIND,PRAJ INDUSTRIES LTD,12/14/2017,109.1,110.8,104.7,105.9,1439724,510475
PRAKASH,PRAKASH INDUSTRIES LTD,12/14/2017,147,147.6,141.1,144.1,953280,457376
PRAKASHCON,PRAKASH CONSTROWELL LTD,12/14/2017,6.4,6.4,5.9,6,1266148,705199
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,12/14/2017,7.65,7.65,7.1,7.25,182724,182724
PRECAM,PRECISION CAMSHAFTS LTD,12/14/2017,112.95,113.2,107.6,109.6,41677,18746
PRECOT,PRECOT MILLS LTD,12/14/2017,90.35,91.1,89.1,90,2689,1901
PRECWIRE,PRECISION WIRES INDIA LTD,12/14/2017,244.4,247.8,238,245.4,63270,25821
PREMEXPLN,PREMIER EXPLOSIVES LTD,12/14/2017,398.05,407.75,398.05,402.15,6111,5444
PREMIER,PREMIER LIMITED,12/14/2017,29.15,29.7,29.05,29.25,6495,4690
PREMIERPOL,PREMIER POLYFILMS LTD,12/14/2017,40.05,43,40.05,40.7,1076,1049
PRESSMN,PRESSMAN ADVERTISING LTD,12/14/2017,75,75.4,72,73.15,58577,36357
PRESTIGE,PRESTIGE ESTATE LTD,12/14/2017,295.2,298,285.1,290.25,296997,161553
PRICOLLTD,PRICOL LTD,12/14/2017,116.4,117.85,113.2,115.35,202753,111166
PRIMESECU,PRIME SECURITIES LIMITED,12/14/2017,61.65,64,59.35,60.15,107254,53263
PRISMCEM,PRISM CEMENTS LTD,12/14/2017,117,117.8,112.2,112.9,213410,104230
PROVOGE,PROVOGUE (INDIA) LIMITED,12/14/2017,10.8,11.1,9.55,10.15,2736223,1069070
PROZONINTU,PROZONE INTU PROPERTIES
LTD,12/14/2017,71.5,73.25,69.15,70.9,487768,224606
PSB,PUNJAB & SIND BANK,12/14/2017,46.25,46.45,45.55,46.1,63092,44183
PSL,PSL LIMITED,12/14/2017,3.6,3.65,3.5,3.55,27852,25672
PSPPROJECT,PSP PROJECTS LTD,12/14/2017,528,538,521,524.55,85164,46899
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,12/14/2017,372.4,416.74,340.9,416.39,697,465
PTC,PTC INDIA LIMITED,12/14/2017,112.3,112.3,108.8,110.05,2651201,575009
PTL,PTL ENTERPRISES LIMITED,12/14/2017,55.5,55.5,53.5,54.25,16563,16563
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,12/14/2017,442,464,437.05,442.4,4918,3178
PUNJLLOYD,PUNJ LLOYD LTD,12/14/2017,22.3,22.3,21.2,21.35,1702751,517202
PURVA,PURAVANKARA PROJECTS LIMITED,12/14/2017,161.4,165,153.2,158.05,948961,233740
PVP,PVP VENTURES LTD,12/14/2017,5.3,5.3,5.1,5.2,95995,75726
PVR,PVR LIMITED,12/14/2017,1316.9,1317,1280,1298.6,140642,58175
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),12/14/2017,1280,1284,1277,1278.7,95,63
QUESS,QUESS CORP LTD,12/14/2017,1017.95,1027.95,1003.5,1022.75,119774,57609
QUICKHEAL,QUICK HEAL TECHNOLOGIES
LTD,12/14/2017,252.55,253.9,245,250.15,262705,77715
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,12/14/2017,1.75,1.75,1.75,1.75,1011,1011
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,12/14/2017,1.95,1.95,1.95,1.95,1550,1550
RADICO,RADICO KHAITAN LTD,12/14/2017,271.9,274,265.5,270.75,801560,228057
RADIOCITY,MUSIC BROADCAST LTD,12/14/2017,382.55,397,371.5,379.2,6808,4284
RAIN,RAIN INDUSTRIES LTD,12/14/2017,357.9,369.25,351.6,366.45,2676340,945164
RAINBOWPAP,RAINBOW PAPERS LIMITED,12/14/2017,2.65,2.7,2.4,2.4,1667326,1155000
RAJESHEXPO,RAJESH EXPORTS LTD.,12/14/2017,811.5,818,801.5,810.1,449984,25107
RAJRAYON,RAJ RAYON LIMITED,12/14/2017,0.35,0.35,0.3,0.3,22700,22700
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,12/14/2017,54.8,54.8,53,53.15,20632,12193
RAJTV,RAJ TELEVISION NETWORK LIMITED,12/14/2017,60,60.3,58.5,59.65,3538,2145
RALLIS,RALLIS INDIA LTD,12/14/2017,236.1,237.9,233,236.45,214118,112484
RAMANEWS,RAMA NEWSPRI & PAPER LTD,12/14/2017,27.55,28.2,27,27.6,74357,37365
RAMASTEEL,RAMA STEEL TUBES LTD,12/14/2017,197.45,202,188.2,198.75,158760,60182
RAMCOCEM,THE RAMCO CEMENTS LTD,12/14/2017,705,712,700,704.85,276395,184483
RAMCOIND,RAMCO INDUSTRIES LTD,12/14/2017,277,279.75,271.1,271.95,74597,27293
RAMCOSYS,RAMCO SYSTEMS LTD,12/14/2017,495,502.35,481.8,489.2,41645,17481
RAMKY,RAMKY INFRASTRUCTURE LIMITED,12/14/2017,221.3,225.9,215.1,217.5,305506,154031
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,12/14/2017,2,2,1.9,2,3048,3048
RANASUG,RANA SUGARS LTD,12/14/2017,7.05,7.1,6.9,6.95,464144,374942
RANEENGINE,RANE ENGINE VALVE LTD,12/14/2017,643.6,644,630,632.7,1228,931
RANEHOLDIN,RANE HOLDINGS LIMITED,12/14/2017,2045.2,2100,1990,2076.7,5208,2780
RATNAMANI,RATNAMANI METALS & TUBES
LIMITED,12/14/2017,990.05,1008.95,990,991.9,2683,2081
RAYMOND,RAYMOND LTD,12/14/2017,972.5,981,958.5,973.1,435318,71157
RBL,RANE BRAKE LINING LTD,12/14/2017,1163.45,1163.5,1135.55,1144.55,7130,3027
RBLBANK,RBL BANK LTD,12/14/2017,511,511,501.5,508.25,1128295,754902
RCF,RASHTRIYA CHEMICALS & FER,12/14/2017,88.9,88.95,87,88.2,2689898,940267
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,12/14/2017,11.4,12.1,11,11.9,62521413,7656059
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,12/14/2017,147.1,147.1,141.75,144,8008939,3792115
REDINGTON,REDINGTON (INDIA)
LIMITED,12/14/2017,184.9,185.35,181.85,184.85,658842,518753
REFEX,REFEX REFRIGERANTS LTD,12/14/2017,27.6,28.35,25.1,26.45,57104,37299
REGENCERAM,REGENCY CERAMICS LTD.,12/14/2017,5.35,5.35,5,5.35,5004,5004
RELAXO,RELAXO FOOT LTD,12/14/2017,654.85,677.4,651.35,657.55,47067,13105
RELCAPITAL,RELIANCE CAPITAL LTD,12/14/2017,418,420,408.05,413.15,2847708,326234
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL
FUND,12/14/2017,109,109,108.5,108.5,23,23
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE
MF,12/14/2017,51.05,51.5,50.99,51.3,1704,1654
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND -
RSDOETF,12/14/2017,29.5,29.5,27.51,27.64,152,50
RELIANCE,RELIANCE INDUSTRIES LTD,12/14/2017,919,924.9,908.75,921.5,5021130,2236820
RELIGARE,RELIGARE ENTERPRISES
LIMITED,12/14/2017,58.45,60.2,58.3,60.2,3351631,1460346
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,12/14/2017,452.5,455.7,440,454.45,1372706,230653
REMSONSIND,REMSONS INDUSTRIES LTD,12/14/2017,126.5,130,114.65,116.05,47869,23354
RENUKA,SHREE RENUKA SUGARS LTD,12/14/2017,16.25,16.35,15.85,16,1871586,1182535
REPCOHOME,REPCO HOME FINANCE LTD,12/14/2017,641,648.7,638.3,645.3,205232,115379
REPRO,REPRO INDIA LIMITED,12/14/2017,805,822,774,787.2,36398,12703
RESPONIND,RESPONSIVE INDUSTRIES LTD,12/14/2017,40.85,41,38.75,39.1,21100,19080
REVATHI,REVATHI EQUIPMENT LIMITED,12/14/2017,656.45,674.5,655.3,659.55,403,383
RHFL,RELIANCE HOME FINANCE LTD,12/14/2017,90,91,87.45,90,1935803,1466271
RICOAUTO,RICO AUTO INDUSTRIES LTD,12/14/2017,97,99.3,96.05,98.05,3027626,827868
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,12/14/2017,520.4,522.95,507,510.4,291635,72973
RJL,RENAISSANCE JEWELLERY LIMITED,12/14/2017,230.4,237.25,225.4,229.55,36539,18661
RKDL,RAVI KUMAR DISTILLERIES LTD,12/14/2017,13,13.3,12.4,12.4,27129,27129
RKFORGE,RAMKRISHNA FORGINGS LTD,12/14/2017,768,777.95,762.05,772.6,38224,30141
RMCL,RADHA MADHAV CORPORATION
LIMITED,12/14/2017,26.85,27.5,25.35,25.8,345108,134701
RML,RANE (MADRAS) LIMITED,12/14/2017,760.85,760.85,725,749.3,14096,7403
RNAM,RELIANCE NIPPON LIFE ASSET MANAGEMENT
LTD,12/14/2017,252.8,252.9,248.4,250.75,274737,171444
RNAVAL,RELIANCE NAVAL AND ENGINEERING
LTD,12/14/2017,35.9,36,34.5,35.15,1408332,397696
ROHLTD,ROYAL ORCHID HOTELS LTD,12/14/2017,161.65,161.85,155.1,156.55,50523,32289
ROLLT,ROLLATAINERS LTD,12/14/2017,6.2,6.2,5.85,5.95,28870,28870
ROLTA,ROLTA INDIA LTD,12/14/2017,55.65,55.65,54,54.35,492955,298427
ROSSELLIND,ROSSELL INDIA LTD,12/14/2017,117.3,120,115.25,117.15,17077,12047
RPGLIFE,RPG LIFE SCIENCES LTD,12/14/2017,495.25,499.4,473,484.55,47694,17181
RPOWER,RELIANCE POWER LTD,12/14/2017,36.3,36.35,35.65,36.05,1577912,383255
RPPINFRA,R.P.P INFRA PROJECTS LTD,12/14/2017,305,305,291.6,299.85,133765,103492
RRSLGETF,RELIANCE MUTUAL FUND SHARES LONG TERM GILT
ETF,12/14/2017,17.1,17.1,17.1,17.1,100,100
RSSOFTWARE,R. S. SOFTWARE (INDIA)
LIMITED,12/14/2017,83.65,83.95,80.2,80.75,338492,106264
RSWM,RSWM LIMITED,12/14/2017,341,341,321.6,326.05,19484,13416
RSYSTEMS,R SYS INTERNATIONAL LTD,12/14/2017,46.2,47.25,44.1,44.55,138294,105580
RTNINFRA,RATTANINDIA INFRASTRUCTURE
LIMITED,12/14/2017,8.15,8.5,7.95,8.15,401590,401590
RTNPOWER,RATTANINDIA POWER LIMITED,12/14/2017,8.45,8.6,8.25,8.35,6108464,2115474
RUBYMILLS,THE RUBY MILLS LTD,12/14/2017,315.5,319,310.55,313.45,4644,3721
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,12/14/2017,4.05,4.25,4.05,4.25,6675,6675
RUCHIRA,RUCHIRA PAPERS LIMITED,12/14/2017,195.15,201,184.1,189,289879,89869
RUCHISOYA,RUCHI SOYA INDUSTRIES
LTD,12/14/2017,18.2,18.35,15.7,16.2,12049659,4754226
RUPA,RUPA & COMPANY LTD,12/14/2017,480.75,493,468.35,471,104047,36204
RUSHIL,RUSHIL DECOR LTD,12/14/2017,886.65,890.65,878.05,885.55,7612,3529
SABEVENTS,SAB EVENTS & GOVERNANCE NOW MEDIA
LTD,12/14/2017,12.3,12.3,11.15,11.8,6049,4570
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,12/14/2017,16.55,16.55,15.55,15.8,146707,99172
SADBHAV,SADBHAV ENGINEERING
LIMITED,12/14/2017,369.95,372.35,358,359.7,160391,123980
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,12/14/2017,138.7,138.7,131.55,136.95,419745,226939
SAGCEM,SAGAR CEMENTS LIMITED,12/14/2017,815,834.7,810,830.75,15892,13315
SAIL,STEEL AUTHORITY OF INDIA,12/14/2017,78.8,79.3,75.9,77.55,10712969,1752492
SAKHTISUG,SAKTHI SUGARS LTD,12/14/2017,24.3,24.3,23.55,23.75,50117,36100
SAKSOFT,SAKSOFT LIMITED,12/14/2017,234.9,234.9,227,229.95,6236,5202
SAKUMA,SAKUMA EXPORTS LIMITED,12/14/2017,193.9,193.9,176.35,178.7,12053,12053
SALASAR,SALASAR TECHNO ENGINEERING
LTD,12/14/2017,288.8,291.95,277,278.2,47085,22698
SALONA,SALONA COTSPIN LTD,12/14/2017,125.25,149.4,124.8,146.65,67582,20657
SALORAINTL,SALORA INTERNATIONAL LTD,12/14/2017,54.5,56,52,54,1190,1190
SALSTEEL,S.A.L. STEEL LTD.,12/14/2017,6.2,6.2,5.9,5.95,52436,52436
SALZERELEC,SALZER ELECTRONICS LTD,12/14/2017,236.2,236.2,223.15,227.35,113162,63295
SAMBHAAV,SAMBHAAV MEDIA LIMITED,12/14/2017,13.9,13.9,12.6,13,37824,32720
SAMTEL,SAMTEL COLOR LTD,12/14/2017,1.2,1.2,1.2,1.2,40263,40263
SANCO,SANCO INDUSTRIES LTD,12/14/2017,56.2,60.8,54.7,59.05,1252408,354371
SANDESH,THE SANDESH LIMITED,12/14/2017,980,980,963.3,973.8,491,383
SANGAMIND,SANGAM (INDIA) LTD,12/14/2017,187.25,193,182.05,184.1,16897,8773
SANGHIIND,SANGHI INDUSTRIES LTD,12/14/2017,118.25,118.7,114,115.1,356054,110773
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,12/14/2017,41,41.55,39.45,39.7,4070,3907
SANGHVIMOV,SANGHVI MOVERS
LIMITED,12/14/2017,179.35,181.75,177.35,180.55,89855,55502
SANOFI,SANOFI INDIA LTD,12/14/2017,4669.95,4685.7,4570.05,4614.35,2961,1841
SANWARIA,SANWARIA AGRO OILS LIMITED,12/14/2017,19.1,19.6,18.8,18.95,1224140,1224140
SARDAEN,SARDA ENERGY & MINERALS LTD,12/14/2017,457.95,459.6,448,455.85,25489,14656
SAREGAMA,SAREGAMA INDIA LIMITED,12/14/2017,783,809.9,783,800.35,412900,117826
SARLAPOLY,SARLA PERFORMANCE FIBERS
LIMITED,12/14/2017,52.2,52.9,50,50.9,252376,184844
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,12/14/2017,685,693,655.1,658.7,40366,22826
SASTASUNDR,SASTASUNDAR VENTURES LTD,12/14/2017,130,131,129,130.75,5402,5402
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,12/14/2017,32.95,33,31.25,31.6,21761,15720
SATIN,SATIN CREDITCARE NETWORK LTD,12/14/2017,396.6,400.5,387.05,389.1,60199,25064
SBILIFE,SBI LIFE INSURANCE COMPANY
LTD,12/14/2017,675.1,683,673.3,679.9,444539,363708
SBIN,STATE BANK OF INDIA,12/14/2017,314.3,315.4,309.5,314,13894451,3065146
SCAPDVR,STAMPEDE CAPITAL LTD,12/14/2017,2.85,3.15,2.85,3.05,13348,12880
SCHAEFFLER,SCHAEFFLER INDIA LTD,12/14/2017,5120,5120,5036.1,5095.35,1906,1722
SCHAND,S CHAND AND COMPANY LTD,12/14/2017,498.7,508.2,482.5,484.65,185513,94479
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,12/14/2017,122,123.85,120.65,121.9,48218,25212
SCI,SHIPPING CORP OF INDIA LT,12/14/2017,94.15,95.4,92.2,93.85,1514395,506693
SDBL,SOM DISTILLERIES & BREWERIES
LTD,12/14/2017,175.1,176.55,166.5,172.25,166310,69514
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,12/14/2017,150.3,159,148,152.35,3890,3890
SEINV,S.E. INVESTMENTS LIMITED,12/14/2017,221,224.7,217.1,218.6,2114,1145
SELAN,SELAN EXPLO. TECH LTD,12/14/2017,225.1,226,218.5,220.2,14604,14604
SELMCL,SEL MANUFACTURING COMPANY LIMITED,12/14/2017,2.5,2.5,2.35,2.45,414378,292253
SENSEXIWIN,ICICI PRUDENTIAL SENSEX IWIN
ETF,12/14/2017,345.75,345.75,345.75,345.75,16,16
SEPOWER,S.E. POWER LTD,12/14/2017,8.4,9.4,8.4,9.3,4062,3695
SEQUENT,SEQUENT SCIENTIFIC LTD,12/14/2017,100.3,101,97.65,98.15,72994,47483
SESHAPAPER,SESHASAYEE PAPER & BOARDS,12/14/2017,894.85,899.7,854.4,866,4897,2749
SETCO,SETCO AUTOMOTIVE LTD,12/14/2017,55.5,55.6,52.35,53.5,1683203,556118
SETFGOLD,SBI-ETF GOLD,12/14/2017,2596,2616,2596,2605.25,1277,599
SETFNIF50,SBI-ETF NIFTY 50,12/14/2017,103.81,104,103,104,40947,21929
SETFNIFBK,SBI-ETF NIFTY BANK,12/14/2017,253,278.7,250.67,253.67,14708,11251
SETFNN50,SBI-ETF NIFTY NEXT 50,12/14/2017,298.15,298.87,295,298.8,457,456
SFL,SHEELA FOAM LTD,12/14/2017,1734.95,1754,1696.55,1720.1,2593,1793
SGFL,SHREE GANESH FORGINGS LIMITED,12/14/2017,1.4,1.4,1.4,1.4,200,200
SGL,SHIVALIK GLOBAL LIMITED,12/14/2017,16,16.5,15.6,16,10586,9016
SHAHALLOYS,SHAH ALLOYS LIMITED,12/14/2017,18.85,18.9,17.7,17.95,1029,818
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,12/14/2017,424,424.4,414,416.75,99217,21919
SHALPAINTS,SHALIMAR PAINTS LTD,12/14/2017,195,201.75,194,197.25,51033,17309
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,12/14/2017,1773.95,1839.5,1745,1824.3,566192,105293
SHANTIGEAR,SHANTHI GEARS LTD,12/14/2017,142.85,143.95,140.35,142.25,51634,43595
SHARDACROP,SHARDA CROPCHEM LTD,12/14/2017,463,470,458.1,460.25,7347,2856
SHARDAMOTR,SHARDA MOTOR INDUSTRIES
LTD,12/14/2017,2525,2589.65,2444.1,2466.95,6414,3788
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/14/2017,256,256,253,253,15,15
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,12/14/2017,413.95,415,395.65,403.55,40171,18599
SHILPAMED,SHILPA MEDICARE LTD,12/14/2017,628.5,634.75,621.4,623.5,8713,6859
SHIRPUR-G,SHIRPUR GOLD REFINERY
LTD,12/14/2017,169.15,174.85,165.55,169.65,5374,3283
SHIVAMAUTO,SHIVAM AUTO.LTD,12/14/2017,90.7,90.85,85.6,86.4,438680,194359
SHK,S H KELKAR AND COMPANY LTD,12/14/2017,255.1,258.8,253,256.05,132401,103923
SHOPERSTOP,SHOPPERS STOP LIMITED,12/14/2017,533.35,550,529.95,543.05,65179,32605
SHREECEM,SHREE CEMENTS LTD,12/14/2017,17717,17980.85,17519.05,17898.3,109030,93925
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,12/14/2017,256.45,261.5,251.05,257.95,74459,32213
SHREERAMA,SHREE RAMA MULTI TECH LTD,12/14/2017,13.75,14,13.2,13.4,30927,30027
SHREYANIND,SHREYANS INDUSTRIES LTD,12/14/2017,207.5,210,197.1,201.95,88007,51479
SHREYAS,SHREYAS SHIPPING & LOGIST,12/14/2017,561.45,570,551.55,563.65,20631,11228
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,12/14/2017,1920,1925,1850,1856.55,630,630
SHRIRAMCIT,SHRIRAM CITYUNI
FIN.LTD.,12/14/2017,2018.05,2039.95,2012.55,2022.85,4683,4044
SHRIRAMEPC,SHRIRAM EPC LTD,12/14/2017,26.5,26.8,25,25.2,408002,275695
SHYAMCENT,SHYAM CENTURY FERROUS
LTD,12/14/2017,13.25,13.25,13.25,13.25,103431,103431
SHYAMTEL,SHYAM TELECOM LIMITED,12/14/2017,10.05,10.05,10.05,10.05,100,100
SICAGEN,SICAGEN INDIA LTD,12/14/2017,43.2,43.45,41.2,42.05,57027,36739
SICAL,SICAL LOGISTICS LIMITED,12/14/2017,223.8,224.25,217.5,221.75,503491,487678
SIEMENS,SIEMENS LTD,12/14/2017,1146.95,1147.7,1124.05,1141.75,247427,125101
SIGNET,SIGNET INDUSTRIES LTD,12/14/2017,8.75,8.95,8.6,8.9,143291,143291
SIL,STANDARD INDUSTRIES LTD.,12/14/2017,26.3,26.3,23.85,25.15,42979,42979
SILINV,SIL INVESTMENTS LIMITED,12/14/2017,485,485,454.65,454.65,6934,6934
SIMBHALS,SIMBHAOLI SUGARS LTD,12/14/2017,25.25,25.25,24.2,24.45,41197,27139
SIMPLEX,SIMPLEX PROJECTS LIMITED,12/14/2017,39,39.9,39,39.65,3302,3302
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LIMITED,12/14/2017,557,563,544.55,553.05,31095,23741
SINTEX,SINTEX INDUSTRIES LTD,12/14/2017,23.4,23.6,23,23.25,2505804,1138123
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,12/14/2017,1247.3,1259.9,1180,1189.15,43746,33139
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,12/14/2017,4.4,4.5,4.35,4.5,7509,7509
SITINET,SITI NETWORKS LTD,12/14/2017,25.9,26,25.85,25.95,84036,73911
SIYSIL,SIYARAM SILK MILLS LIMITED,12/14/2017,730,730,692,701.1,12761,7364
SJVN,SJVN LTD,12/14/2017,32.85,33,32.4,32.65,472812,318460
SKFINDIA,SKF INDIA LTD,12/14/2017,1655,1660,1600,1646.2,1966,1240
SKIL,SKIL INFRASTRUCTURE LTD,12/14/2017,33.9,35,32.2,34.75,46729,46729
SKIPPER,SKIPPER LTD,12/14/2017,261.4,261.4,255,258.8,39004,25210
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,12/14/2017,99.7,103,96.65,99.25,334119,90638
SMARTLINK,SMARTLINK NETWORK SYSTEMS
LTD,12/14/2017,101.95,102.1,96.7,99.4,33530,17411
SMLISUZU,SML ISUZU LTD,12/14/2017,855,855,840,846,17188,11555
SMPL,SUJANA METAL PRODUCTS LTD,12/14/2017,1.4,1.45,1.4,1.4,73011,73011
SMSLIFE,SMS LIFESCIENCES INDIA LTD,12/14/2017,415.4,419.9,379.2,405.85,30357,22067
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,12/14/2017,105.8,108,100,102.3,158414,74998
SNOWMAN,SNOWMAN LOGISTICS LTD,12/14/2017,55.3,55.55,54.05,54.6,352484,140127
SOBHA,SOBHA DEVELOPERS LIMITED,12/14/2017,554,558.75,536.75,542.85,308886,115774
SOLARINDS,SOLAR INDUSTRIES INDIA
LIMITED,12/14/2017,1139.05,1160.85,1135,1154.75,5948,4307
SOMANYCERA,SOMANY CERAMICS LIMITED,12/14/2017,886,888.95,853.5,880.8,10376,7126
SOMATEX,SOMA TEXTILES & INDUST LT,12/14/2017,17.6,17.6,16.45,16.95,24269,24269
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,12/14/2017,68.8,70.7,66.25,67.55,25679,15235
SONASTEER,SONA KOYO STEERING SYSTEMS
LTD.,12/14/2017,108.35,108.35,104,106,105034,54180
SONATSOFTW,SONATA SOFTWARE LTD,12/14/2017,233,238.4,225.45,231.1,171859,106565
SORILHOLD,SORIL HOLDINGS AND VENTURES
LTD,12/14/2017,236,236,219.85,226.2,202369,202369
SORILINFRA,SORIL INFRA RESOURCES
LTD,12/14/2017,328.55,338,312.3,320.05,296009,93551
SOTL,SAVITA OIL TECHNOLOGIES LTD,12/14/2017,1399.8,1399.95,1341.8,1350.05,1182,862
SOUTHBANK,THE SOUTH INDIAN BANK LTD,12/14/2017,31,31.25,30.55,31,5198027,1828011
SPAL,S. P. APPARELS LTD,12/14/2017,397.9,397.9,383.2,389.9,14206,9927
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,12/14/2017,449.9,452.4,429,437.7,268775,93875
SPECIALITY,SPECIALITY RESTAURANTS LTD,12/14/2017,177,181,171,173.7,413841,101083
SPENTEX,SPENTEX INDUSTRIES LTD,12/14/2017,4.8,4.9,4.65,4.75,22745,22745
SPHEREGSL,SPHERE GLOBAL SERVICES LTD,12/14/2017,40.05,40.85,39.1,40.25,11489,7922
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,12/14/2017,39.1,39.4,37.35,38.45,455979,221988
SPICEMOBI,SPICE MOBILITY LIMITED,12/14/2017,21.45,21.45,20.3,20.9,23952,10824
SPLIL,SPL INDUSTRIES LIMITED,12/14/2017,25.7,28.45,25.15,26.2,580630,128628
SPMLINFRA,SPML INFRA LTD,12/14/2017,152.05,153.9,148.5,152.55,94460,12158
SPTL,SINTEX PLASTICS TECHNOLOGY
LIMITED,12/14/2017,76.5,76.75,74.75,75,3257139,2199174
SPYL,SHEKHAWATI POLY-YARN LTD,12/14/2017,0.6,0.7,0.6,0.65,2380591,2380591
SQSBFSI,SQS INDIA BFSI LTD,12/14/2017,510,514.9,480,484.85,18878,13844
SREEL,SREELEATHERS LTD,12/14/2017,193.75,195.8,188.3,189.65,14025,8436
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,12/14/2017,98,98.95,95.25,96.75,2273592,399541
SRF,SRF LTD,12/14/2017,1810,1835,1780.85,1816.75,195450,59188
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,12/14/2017,231,241.95,229.95,237.25,14202,9850
SRIPIPES,SRIKALAHASTHI PIPES LTD,12/14/2017,371.8,374,352,359.6,336356,235407
SRSLTD,SRS LIMITED,12/14/2017,1.8,1.8,1.8,1.8,187145,187145
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,12/14/2017,1374.15,1386.9,1354.05,1365.95,379985,162931
SSWL,STEEL STRIPS WHEELS LIMITED,12/14/2017,972.6,984.95,967.25,972.15,7571,5160
STAMPEDE,STAMPEDE CAPITAL LTD,12/14/2017,6.65,6.7,6.3,6.65,262319,262319
STAR,STRIDES ARCOLAB LTD.,12/14/2017,797,804.65,780,781.45,380475,111397
STARCEMENT,STAR CEMENT LTD,12/14/2017,121,122.4,120,120.3,121082,89044
STARPAPER,STAR PAPER MILLS LTD,12/14/2017,276.95,285,267.4,275.7,597155,125560
STCINDIA,THE STATE TRADING CORPN,12/14/2017,176.55,176.55,176.55,176.55,17007,17007
STEELXIND,STEEL EXCHANGE INDIA LTD,12/14/2017,42.65,42.65,42.65,42.65,25035,25035
STEL,STEL HOLDINGS LTD,12/14/2017,102.8,105.5,100,100.8,42663,31049
STERLINBIO,STERLING BIOTECH LTD,12/14/2017,3.2,3.25,3.2,3.2,153056,117366
STERTOOLS,STERLING TOOLS LIMITED,12/14/2017,430.95,436,419.9,420.25,45602,21453
STINDIA,STI INDIA LTD,12/14/2017,19,19,17.4,17.65,2712,2098
STRTECH,STERLITE TECHNOLOGIES LTD,12/14/2017,300,309.3,295.3,299.9,3698673,1074306
SUBEX,SUBEX AZURE LIMITED,12/14/2017,8.2,8.25,8.05,8.2,1698423,775190
SUBROS,SUBROS LIMITED,12/14/2017,264.4,268,262,264.4,222992,169913
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,12/14/2017,370.1,373.25,365,366.9,25081,14170
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,12/14/2017,0.9,0.9,0.85,0.9,301738,301738
SUMEETINDS,SUMEET INDUSTRIES LTD,12/14/2017,33,33,31.1,31.9,735581,416507
SUMMITSEC,SUMMIT SECURITIES LTD,12/14/2017,860.05,874,851.5,859.25,609,444
SUNCLAYLTD,SUNDARAM CLAYTON LTD,12/14/2017,5160.55,5183,5069.4,5099,691,520
SUNDARAM,SUNDARAM MULTI PAP LIMITED,12/14/2017,5.05,5.15,4.8,4.95,4430363,2361668
SUNDARMFIN,SUNDARAM FINANCE LTD,12/14/2017,1874,1883.9,1850,1855.95,6338,3831
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,12/14/2017,648.05,667.85,625,645.6,5561,3394
SUNDRMFAST,SUNDARAM FASTENERS LTD,12/14/2017,503.65,508,492.4,496.75,154493,102632
SUNFLAG,SUNFLAG IRON AND STEEL CO,12/14/2017,74.7,75.1,72.55,73.55,102891,63854
SUNILHITEC,SUNIL HITECH ENGR. LTD,12/14/2017,13.5,13.6,13,13.25,2412876,1463992
SUNPHARMA,SUN PHARMACEUTICALS
IND.,12/14/2017,518.2,519.6,511.2,514.4,2301593,948549
SUNTECK,SUNTECK REALTY LTD,12/14/2017,414.15,415.8,406.15,412.9,82678,12825
SUNTV,SUN TV LIMITED,12/14/2017,927,929.85,901.2,913,1934187,230974
SUPERHOUSE,SUPERHOUSE LTD,12/14/2017,175.75,175.75,169,170.3,9729,5889
SUPERSPIN,SUPER SPINNING MILLS LTD,12/14/2017,19.65,20.1,19.1,20.1,61754,61754
SUPPETRO,SUPREME PETROCHEMICALS LT,12/14/2017,375.4,375.4,370,373.4,20391,14958
SUPRAJIT,SUPRAJIT ENGINEERING
LIMITED,12/14/2017,318.65,319,309.5,312.15,44476,25693
SUPREMEIND,SUPREME INDUSTRIES
LTD,12/14/2017,1147.3,1155.75,1137.25,1149.55,12015,8149
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,12/14/2017,96.95,96.95,93.1,94.95,14635,11470
SUPREMETEX,SUPREME TEX MART LTD,12/14/2017,2,2.15,2,2.05,279870,225582
SURANAIND,SURANA INDUSTRIES LIMITED,12/14/2017,3.35,3.65,3.1,3.3,109409,72555
SURANASOL,SURANA SOLAR LTD,12/14/2017,16.95,17.25,16.35,16.7,34547,34547
SURANAT&P,SURANA TELECOM AND POWER LTD,12/14/2017,6.15,6.2,5.85,6,77888,77888
SURYALAXMI,SURYALAKSHMI COTTON MILLS
LIMITED,12/14/2017,88.5,88.9,86.75,87.3,10501,8424
SURYAROSNI,SURYA ROSHNI LTD,12/14/2017,373.6,373.6,360.9,368.85,84858,34608
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LIMITED,12/14/2017,96.3,97.5,93.8,94.25,33423,25807
SUVEN,SUVEN LIFE SCIENCES
LIMITED,12/14/2017,186.25,189.15,183.6,184.35,255348,100310
SUZLON,SUZLON ENERGY LTD.,12/14/2017,13.6,13.7,13.2,13.3,33185300,11353917
SWANENERGY,SWAN ENERGY LTD,12/14/2017,187.1,187.85,184.4,184.55,808601,145390
SWARAJENG,SWARAJ ENGINES LTD,12/14/2017,1979,1995,1940,1945.15,30081,14516
SWELECTES,SWELECT ENERGY SYSTEMS LTD,12/14/2017,464.6,469.5,458.1,465,2231,1757
SYMPHONY,SYMPHONY LTD,12/14/2017,1603,1606.15,1578.05,1587.55,4414,1978
SYNCOM,SYNCOM HEALTHCARE LTD,12/14/2017,5.6,5.75,5.5,5.6,35073,31600
SYNDIBANK,SYNDICATE BANK,12/14/2017,83.65,83.95,81.6,82.65,2640712,798332
SYNGENE,SYNGENE INTERNATIONAL LTD,12/14/2017,535,552.8,532.5,540.65,80312,33453
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,12/14/2017,120,120,111.5,114.05,10199,3423
TAJGVK,TAJ GVK HOTELS & RESORTS,12/14/2017,165.25,172.8,164,168.3,151401,25840
TAKE,TAKE SOLUTIONS LIMTED,12/14/2017,159,160.9,156.6,157.2,119585,51373
TALBROAUTO,TALBROS AUTO. COMP. LTD,12/14/2017,273,273,261.4,262.45,52391,26481
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,12/14/2017,305.7,307.6,296.7,300.8,223127,73897
TANLA,TANLA SOLUTIONS LIMITED,12/14/2017,33,33.35,32.05,32.2,405979,242398
TANTIACONS,TANTIA CONSTRUCTIONS LTD,12/14/2017,16.95,18,16.95,17.5,2012,2012
TARAJEWELS,TAR AJEWELS,12/14/2017,19.2,19.65,18.9,19.05,77005,55578
TARAPUR,TARAPUR TRANSFORMERS LTD,12/14/2017,6.8,7.25,6.3,6.9,9685,5529
TARMAT,TARMAT LTD,12/14/2017,65.75,76.4,65.15,72.7,369090,120630
TASTYBITE,TASTY BITE EATABLES LTD,12/14/2017,6545.25,6749.8,6545.25,6694.65,407,171
TATACHEM,TATA CHEMICALS LTD,12/14/2017,715.1,719.9,709.2,718,340963,99983
TATACOFFEE,TATA COFFEE LIMITED,12/14/2017,159.95,160.45,153.7,157.2,731997,283063
TATACOMM,TATA COMMUNICATIONS
LIMITED,12/14/2017,754,754,696.85,701.05,7418181,1339705
TATAELXSI,TATA ELXSI (I) LTD,12/14/2017,927,927,882.4,915.8,611659,161008
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,12/14/2017,288,288.25,279.2,284.3,5575066,1263781
TATAINVEST,TATA INVESTMENT CORP LTD,12/14/2017,832,846,831.1,837.45,20808,11491
TATAMETALI,TATA METALIKS LTD,12/14/2017,800,807.5,785,790.65,77742,32296
TATAMOTORS,TATA MOTORS LTD.,12/14/2017,404,404.55,398.2,402.4,4674026,1613616
TATAMTRDVR,TATA MOTORS DVR A ORD,12/14/2017,225.25,226.25,221,225.1,1819453,957964
TATAPOWER,TATA POWER CO LTD,12/14/2017,90.5,91,89.35,90.5,9796726,5602960
TATASPONGE,TATA SPONGE IRON LTD,12/14/2017,921.4,931,920,924.7,106825,27509
TATASTEEL,TATA IRON AND STEEL CO
LT,12/14/2017,685,688.75,671.1,685.75,3143882,1249330
TBZ,TRIB BHIMJI ZAVERI LTD,12/14/2017,121.3,121.65,116.5,117.15,393280,190292
TCI,TRANSPORT CORPN OF INDIA,12/14/2017,287.85,289.5,281.75,284.45,33331,18847
TCIDEVELOP,TCI DEVELOPERS LTD,12/14/2017,568.1,575,568.1,570,249,249
TCIEXP,TCI EXPRESS LTD,12/14/2017,549,549.45,541.1,545.9,9692,8129
TCIFINANCE,TCI FINANCE LIMITED,12/14/2017,25.8,25.8,24.55,24.95,29366,24182
TCPLPACK,TCPL PACKAGAING LTD,12/14/2017,631,632,601,614.4,3304,1930
TCS,TATA CONSULTANCY SERV LT,12/14/2017,2632,2632,2531.1,2557.8,2752075,1987921
TDPOWERSYS,TD POWER SYSTEMS LTD,12/14/2017,175.5,177.45,171.1,172.05,20325,12176
TEAMLEASE,TEAMLEASE SERVICES LTD,12/14/2017,2164.95,2179.55,2040,2048.6,12242,9428
TECHIN,TECHINDIA NIRMAN LTD,12/14/2017,13.05,13.85,13.05,13.1,2304,2304
TECHM,TECH MAHINDRA LIMITED,12/14/2017,503,518.15,503,514.25,4105304,1993036
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY
LTD,12/14/2017,393.05,396.9,384.2,387.75,11183,7292
TECHNOFAB,TECHNOFAB ENGINEERING LTD,12/14/2017,242,251.9,237.1,238.2,7153,7153
TEJASNET,TEJAS NETWORK LTD,12/14/2017,392,395.3,385.1,394.95,96762,73722
TERASOFT,TERA SOFTWARE LTD,12/14/2017,64,64.45,60.15,62.25,24791,16906
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,12/14/2017,70,70.55,67.3,68.2,317397,126542
TEXMOPIPES,TEXMO PIPES AND PRODUCTS
LTD,12/14/2017,26.45,26.5,25.05,25.85,38855,38855
TEXRAIL,TEXMACO RAIL & ENGINEERING
LTD,12/14/2017,108.9,109.3,105.1,106.75,814166,355972
TFCILTD,TOURISM FINANCE CORP. OF,12/14/2017,154.15,154.7,151.45,152.8,332084,195094
TFL,TRANSWARRANTY FINANCE LIMITED,12/14/2017,15.95,16.5,15.25,15.25,86074,42898
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,12/14/2017,56.4,57,54,54.75,86752,46975
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,12/14/2017,688,688,635.5,653.45,32791,18936
THEMISMED,THEMIS MEDICARE LIMITED,12/14/2017,600.05,620,581.25,590.35,5108,2868
THERMAX,THERMAX LTD,12/14/2017,1150,1180.6,1125.05,1160.5,90679,75061
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,12/14/2017,60.7,61.9,60,60.75,5788,2981
THOMASCOOK,THOMAS COOK (INDIA) LTD,12/14/2017,239.15,241,233.9,236.2,147682,87392
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,12/14/2017,18.25,18.3,17,18.05,344,344
THYROCARE,THYROCARE TECHNOLOGIES
LTD,12/14/2017,673.95,673.95,652.55,654.4,43719,39388
TI,TILAKNAGAR INDUSTRIES LTD,12/14/2017,19.75,20.7,19,20.6,249561,249561
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,12/14/2017,6515.05,6550,6486,6532.5,593,349
TIFIN,TI FINANCIAL HOLDINGS LTD,12/14/2017,583.2,600,583.2,591.25,16083,11932
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LIMITED,12/14/2017,500.1,508,498,501.6,15211,8993
TIINDIA,TUBE INVESTMENTS OF INDIA,12/14/2017,262.4,262.4,257,259.95,17643,13540
TIJARIA,TIJARIA POLYPIPES LTD,12/14/2017,9.6,9.6,8.8,8.85,14859,14057
TIL,TIL LTD,12/14/2017,556.95,575,556.55,569.85,39417,32550
TIMESGTY,TIMES GUARANTY LIMITED,12/14/2017,82.05,82.05,78.3,78.3,2864,2718
TIMETECHNO,TIME TECHNOPLAST
LIMITED,12/14/2017,201.85,201.85,193.1,196.4,193875,98245
TIMKEN,TIMKEN INDIA LIMITED,12/14/2017,862,865.55,850.15,855.95,13720,9089
TINPLATE,THE TINPLATE CO. (I) LTD,12/14/2017,253,254.5,246,248.85,387990,134316
TIPSINDLTD,TIPS INDUSTRIES LIMITED,12/14/2017,117,118,114.7,116,8661,8661
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,12/14/2017,2103,2119,2035,2060.9,59730,22920
TITAN,TITAN INDUSTRIES LTD,12/14/2017,820,828,805.1,816.25,3020320,335489
TMRVL,THE MANDHANA RETAIL VENTURES
LTD,12/14/2017,143.95,144.9,139.35,141.7,55383,50008
TNPETRO,TAMILNADU PETROPRODUCTS LTD,12/14/2017,71.8,72,67.8,69.75,387301,197485
TNPL,TAMILNADU NEWSPRT & PAPER,12/14/2017,438,439.1,424.75,431.4,384045,165249
TODAYS,TODAYS WRITING PRODUCTS LIMITED,12/14/2017,2.35,2.55,2.35,2.55,1740,1740
TOKYOPLAST,TOKYO PLAST INTERNATIONAL
LTD,12/14/2017,127.4,128.5,123.8,125.3,10957,8183
TORNTPHARM,TORRENT PHARMACEUTICALS
L,12/14/2017,1328.75,1331.9,1310.1,1323.25,90347,36411
TORNTPOWER,TORRENT POWER LTD,12/14/2017,258.9,265.3,252.5,263.45,961857,244378
TPLPLASTEH,TPL PLASTECH LTD,12/14/2017,566,568.35,551.1,553.9,2860,1197
TREEHOUSE,TREE HOUSE EDUCATION LTD,12/14/2017,14.25,14.5,13.65,13.8,20863,20863
TRENT,TRENT LTD,12/14/2017,325.15,330,325,326.9,45083,25100
TRF,TRF LTD,12/14/2017,239.4,247.9,236.5,241.15,16771,16771
TRIDENT,TRIDENT LTD,12/14/2017,87,87.7,85.1,85.85,467372,213381
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,12/14/2017,136.7,138.9,129.1,130.75,180339,80835
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,12/14/2017,36.05,36.45,35.2,35.5,291938,148754
TRITURBINE,TRIVENI TURBINE LTD,12/14/2017,128.85,129.5,125.05,127.4,89637,78967
TRIVENI,TRIVENI ENGG. & INDS. LTD,12/14/2017,80.1,80.5,76.8,77.6,723863,400569
TTKHLTCARE,TTK HEALTHCARE LTD,12/14/2017,839.25,850,830,847.85,988,879
TTKPRESTIG,TTK PRESTIGE LTD,12/14/2017,7370,7390,7270.55,7314.5,2996,1348
TTL,T T LIMITED,12/14/2017,82.6,86.65,77.4,81.5,157264,52716
TTML,TATA TELESERV(MAHARASTRA),12/14/2017,6.9,7.15,6.8,6.9,693442,693442
TULSI,TULSI EXTRUSIONS LTD,12/14/2017,3.45,3.6,3.2,3.4,54308,43508
TV18BRDCST,TV18 BROADCAST LTD,12/14/2017,53.9,54.35,52.45,53.75,12953218,4021521
TVSELECT,TVS ELECTRONICS LTD,12/14/2017,399,405.6,385.55,393.1,20422,20422
TVSMOTOR,TVS MOTOR COMPANY LTD,12/14/2017,746.1,751.3,742.25,749.15,446894,199307
TVSSRICHAK,TVS SRICHAKRA
LIMITED,12/14/2017,3330.05,3337.95,3265.65,3317.1,7503,4672
TVTODAY,TV TODAY NETWORK LTD,12/14/2017,394.35,396.6,374.7,386.95,133314,43212
TVVISION,TV VISION LTD,12/14/2017,16.75,16.95,15.95,16.2,406427,211082
TWL,TITAGARH WAGONS LTD,12/14/2017,166,168,162.2,164.15,769587,266219
UBL,UNITED BREWERIES LTD,12/14/2017,1037.15,1038.35,1008.35,1018.5,238836,16290
UCALFUEL,UCAL FUEL SYSTEMS LTD,12/14/2017,246.7,251.8,238.55,244.95,369015,111906
UCOBANK,UCO BANK,12/14/2017,30,30,29.4,29.55,414989,233563
UFLEX,UFLEX LIMITED,12/14/2017,453.1,473.7,453.1,467.3,223872,80496
UFO,UFO MOVIEZ INDIA LTD,12/14/2017,508.4,514.55,493.1,503.55,83488,40683
UGARSUGAR,THE UGAR SUGAR WORKS LTD,12/14/2017,28.8,29.1,26.9,27.75,199208,118824
UJAAS,UJAAS ENERGY LTD,12/14/2017,22.2,22.2,21.6,21.75,202459,130013
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,12/14/2017,361.95,364.55,351,360.3,1175331,226586
ULTRACEMCO,ULTRATECH CEMENT
LIMITED,12/14/2017,4302.15,4314,4238.2,4268.2,155066,66401
UMANGDAIRY,UMANG DAIRIES LTD,12/14/2017,79.75,82.5,77.95,78.65,267888,60938
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS
LTD,12/14/2017,1.55,1.55,1.55,1.55,100,100
UNICHEMLAB,UNICHEM LABORATORIES
LTD,12/14/2017,297.3,300.75,295.2,299.05,61388,27848
UNIENTER,UNIPHOS ENTERPRISES LTD,12/14/2017,89.2,90.45,85.1,88.1,2334,1367
UNIONBANK,UNION BANK OF INDIA,12/14/2017,148.1,148.95,144.75,146.55,2600990,326078
UNIPLY,UNIPLY INDUSTIRES LIMITED,12/14/2017,442.35,449,428,433.7,26318,17886
UNITECH,UNITECH LTD,12/14/2017,6.7,6.8,6.4,6.65,30523408,8959995
UNITEDBNK,UNITED BANK OF INDIA,12/14/2017,17.25,17.35,17.15,17.25,256632,185678
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,12/14/2017,450,455,432,432.45,967,967
UNITY,UNITY INFRAPROJECTS LIMITED,12/14/2017,5.7,5.7,5.45,5.6,50885,50885
UNIVCABLES,UNIVERSAL CABLES LTD,12/14/2017,175.7,177.9,167.4,171.35,111276,50929
UPL,UPL LTD,12/14/2017,729.7,733,706.05,719.6,1284940,489067
URJA,URJA GLOBAL LTD,12/14/2017,3.85,3.85,3.85,3.85,594057,594057
USHAMART,USHA MARTIN LTD.,12/14/2017,22,22.25,20.6,21,601569,261609
USHERAGRO,USHER AGRO LTD,12/14/2017,7.85,7.95,7.65,7.7,3868,3868
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,12/14/2017,297.1,297.1,293,296.8,161,83
UTISENSETF,UTI-SENSEX EXCHANGE TRADED
FUND,12/14/2017,343.85,344.7,343.85,344.7,88,88
UTTAMSTL,UTTAM GALVA STEELS LTD,12/14/2017,22.8,22.85,21.95,22.4,567005,185223
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,12/14/2017,151,153,147.9,148.3,70740,50840
UVSL,UTTAM VALUE STEELS LTD,12/14/2017,0.45,0.45,0.4,0.45,193164,182767
V2RETAIL,V2 RETAIL LTD,12/14/2017,509.4,509.95,491,493.15,256171,91556
VADILALIND,VADILAL INDUSTRIES LTD,12/14/2017,987.8,994,973.65,978.9,19671,5716
VAIBHAVGBL,VAIBHAV GLOBAL LTD,12/14/2017,704.5,704.55,674.2,686.25,10121,6732
VAKRANGEE,VAKRANGEE LTD,12/14/2017,752.2,753,733.2,746.5,1481811,884789
VALUEIND,VALUE INDUSTRIES LTD,12/14/2017,8.2,8.25,7.85,8.1,8773,8773
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,12/14/2017,47.3,47.3,46.3,46.8,25787,23091
VARDMNPOLY,VARDHMAN POLYTEX LTD.,12/14/2017,35,35.8,34.2,34.5,36908,23722
VASCONEQ,VASCON ENGINEERS LTD,12/14/2017,39,39.3,37.1,37.95,1183970,593560
VASWANI,VASWANI INDUSTRIES LTD,12/14/2017,15.2,15.7,14.4,14.95,20608,16300
VBL,VARUN BEVERAGES LTD,12/14/2017,512.9,512.95,503,505,11510,7945
VEDL,VEDANTA LTD,12/14/2017,285.5,288.05,280.35,284.55,8191473,2503486
VENKEYS,VENKY'S (INDIA) LIMITED,12/14/2017,2845,2872,2785,2833.65,80116,14395
VENUSREM,VENUS REMEDIES LIMITED,12/14/2017,100.45,101.35,98.65,100.15,47785,29823
VESUVIUS,VESUVIUS INDIA LTD,12/14/2017,1215.05,1215.95,1192.7,1199.8,1929,1701
VETO,VETO SWITCHGEARS AND CABLES
LTD,12/14/2017,222.3,224.7,215.2,219.9,228834,149013
VGUARD,V-GUARD INDUSTRIES LTD,12/14/2017,230.6,232.65,226.5,230.6,434426,111082
VHL,VARDHMAN HOLDINGS LIMITED,12/14/2017,3686.15,3732.9,3657.05,3666.3,207,138
VICEROY,VICEROY HOTELS LIMITED,12/14/2017,17.05,17.1,16.65,16.7,104894,68842
VIDEOIND,VIDEOCON INDUSTRIES
LIMITED,12/14/2017,16.7,17.45,16.7,16.7,5025497,2271183
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,12/14/2017,100.95,102.9,98,99.9,236885,116528
VIJAYABANK,VIJAYA BANK,12/14/2017,69.8,70.05,68.3,68.5,1168299,617076
VIJIFIN,VIJI FINANCE LTD,12/14/2017,7.9,8.2,7.75,7.9,198210,198210
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,12/14/2017,27.5,29.5,27.05,27.75,476882,255280
VIKASECO,VIKAS ECOTECH LTD,12/14/2017,33.3,33.5,31.85,32.35,3323023,1656892
VIMTALABS,VIMTA LABS LIMITED,12/14/2017,150.2,152.65,145.9,148.95,48317,29298
VINATIORGA,VINATI ORGANICS LTD,12/14/2017,1027,1049.9,1021.45,1038.8,19346,13170
VINDHYATEL,VINDHYA TELELINKS LTD.,12/14/2017,1358.4,1358.4,1302,1320.9,7200,3404
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,12/14/2017,87,87,83.05,83.85,36825,21449
VIPCLOTHNG,VIP CLOTHNG LTD,12/14/2017,61.5,62.7,57,60.05,209521,110979
VIPIND,VIP INDUSTRIES LTD.,12/14/2017,343.7,343.7,335.1,337.7,254118,83860
VIPULLTD,VIPUL LTD,12/14/2017,73.25,74.5,72.6,73.4,24099,15739
VISAKAIND,VISAKA INDUSTRIES LIMITED,12/14/2017,624.65,628,612.45,617.35,60551,12765
VISASTEEL,VISA STEEL LIMITED,12/14/2017,18,18.8,17.8,17.85,34521,34521
VISHNU,VISHNU CHEMICALS LTD,12/14/2017,361.95,361.95,348.1,351.45,4005,4005
VIVIDHA,VISAGAR POLYTEX LTD,12/14/2017,1.8,1.8,1.7,1.7,5835842,3249051
VIVIMEDLAB,VIVIMED LABS LIMITED,12/14/2017,111.2,112.2,108.05,109.7,813347,304640
VLSFINANCE,VLS FINANCE LTD.,12/14/2017,88.05,89.45,85.6,87.75,108316,50289
VMART,VMART RETAIL LTD,12/14/2017,1364.5,1369,1314.75,1326,25158,17375
VOLTAMP,VOLTAMP TRANSFORMERS
LIMITED,12/14/2017,1055.9,1066.85,1045.7,1050.6,4624,2845
VOLTAS,VOLTAS LTD,12/14/2017,619,624.2,606.45,616.95,713619,118456
VRLLOG,VRL LOGISTICS LTD,12/14/2017,417.45,418.9,409.15,413.15,43526,26386
VSSL,VARDHMAN SPECIAL STEELS LTD,12/14/2017,163,163.75,158,158.4,33801,26455
VSTIND,VST INDUSTRIES LTD.,12/14/2017,3188.6,3250,3188.6,3208.8,1331,764
VSTTILLERS,V.S.T TILLERS TRACTORS
LTD,12/14/2017,2230.5,2398.5,2200,2355.75,76843,41589
VTL,VARDHMAN TEXTILES LIMITED,12/14/2017,1313.5,1317,1304,1309.7,14155,8933
WABAG,VA TECH WABAG LTD,12/14/2017,614,618,603.1,614.25,72222,43701
WABCOINDIA,WABCO INDIA LTD,12/14/2017,7168.4,7168.4,6990,7115.8,3165,1914
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,12/14/2017,227.4,229.55,221,223.5,298606,74239
WANBURY,WANBURY LIMITED,12/14/2017,41.5,43.1,39.5,40.45,32255,32255
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS
LIMITED,12/14/2017,107,110,104.15,108.3,313325,160795
WEIZFOREX,WEIZMANN FOREX LTD,12/14/2017,1455,1495.9,1387,1411.55,25419,9610
WEIZMANIND,WEIZMANN LTD,12/14/2017,73,75.6,72.2,72.2,5847,5006
WELCORP,WELSPUN CORP LTD,12/14/2017,130.75,132.9,128.15,131.8,228051,126616
WELENT,WELSPUN ENTERPRISES LTD,12/14/2017,147.55,155.4,137.3,153.25,2373024,1222014
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS
LTD,12/14/2017,185.7,185.7,185.7,185.7,3288,3288
WELSPUNIND,WELSPUN INDIA LTD,12/14/2017,68.55,69.5,68,68.4,1296207,791889
WENDT,WENDT (INDIA) LTD.,12/14/2017,2348.95,2348.95,2287.25,2288.5,176,129
WHEELS,WHEELS INDIA LTD,12/14/2017,1825,1853.7,1800,1806.8,2623,2363
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,12/14/2017,1500.95,1500.95,1470,1475.7,5876,3603
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,12/14/2017,89.9,89.9,86,87.85,3995,3995
WINDMACHIN,WINDSOR MACHINES LTD,12/14/2017,89.75,90,86.25,89.35,202600,146869
WINSOME,WINSOME YARNS LTD,12/14/2017,2.05,2.1,2.05,2.05,17520,16520
WIPL,THE WESTERN INDIA PLYWOODS LTD,12/14/2017,70,70,70,70,2,2
WIPRO,WIPRO LTD,12/14/2017,288.4,290.5,282.35,288.6,1265680,512504
WOCKPHARMA,WOCKHARDT LTD.,12/14/2017,724,766,723.95,762.45,4076788,394186
WONDERLA,WONDERLA HOLIDAYS LTD,12/14/2017,359,362,359,361.65,17193,14785
WSI,W S INDUSTRIES (I) LTD,12/14/2017,8.1,8.45,7.5,8.45,279653,193535
WSTCSTPAPR,WEST COAST PAPER MILLS
LT,12/14/2017,291.65,295.8,283.5,288.55,275747,88970
XCHANGING,XCHANGING SOLUTIONS LTD,12/14/2017,61.85,62.45,60.3,61.65,17458,11426
XLENERGY,XL ENERGY LTD,12/14/2017,3.05,3.05,3.05,3.05,600,600
XPROINDIA,XPRO INDIA LIMITED,12/14/2017,50.3,50.9,49.25,50.25,3158,1861
YESBANK,YES BANK LIMITED,12/14/2017,303.9,304.65,301.75,303.9,4904177,2398803
ZANDUREALT,ZANDU REALTY LIMITED,12/14/2017,2026.5,2026.5,1918.1,1968.9,2835,2835
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,12/14/2017,568.05,571.85,562.35,567.75,1799443,1242305
ZEELEARN,ZEE LEARN LTD,12/14/2017,43.6,44.2,43,44,248309,149072
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,12/14/2017,42.2,42.55,41.05,42.3,542805,377894
ZENITHEXPO,ZENITH EXPORTS LTD.,12/14/2017,54.5,54.5,54.15,54.15,2,1
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,12/14/2017,843,843,817.65,821.35,4258,3095
ZENTEC,ZEN TECHNOLOGIES LTD,12/14/2017,125.9,140,124.65,134.6,3375355,577668
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,12/14/2017,20.8,21.9,20.3,21.1,157974,66371
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,12/14/2017,212.25,216.5,205,214.45,3652,2993
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,12/14/2017,44.95,44.95,41.5,41.55,286,228
ZUARI,ZUARI AGRO CHEMICALS LTD,12/14/2017,516,534.15,515,523.5,267204,82539
ZUARIGLOB,ZUARI GLOBAL LTD,12/14/2017,262.2,270.55,257.4,260.85,238490,53878
ZYDUSWELL,ZYDUS WELLNESS LTD,12/14/2017,929.95,939.95,925.6,929.65,2675,2243
ZYLOG,ZYLOG SYSTEMS LIMITED,12/14/2017,3.65,3.7,3.5,3.65,183249,122000