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

Nifty 50,Nifty 50,12/27/2017,10531.05,10552.4,10469.25,10490.75,2541157580,0

Nifty IT,Nifty IT,12/27/2017,11490.3,11538.7,11465.6,11509.25,0,0
Nifty Next 50,Nifty Next 50,12/27/2017,30944.65,31009.1,30641.2,30750.4,0,0
Nifty Bank,Nifty Bank,12/27/2017,25652.85,25733.2,25429.55,25496.05,0,0
Nifty MID100 Free,Nifty MID100 Free,12/27/2017,21048,21106.6,20881.3,20979.75,0,0
Nifty 500,Nifty 500,12/27/2017,9478.15,9493.85,9413.25,9438.25,0,0
Nifty 100,Nifty 100,12/27/2017,10984,11002.55,10913.45,10937.85,0,0
Nifty Midcap 50,Nifty Midcap 50,12/27/2017,5487.05,5528.85,5464.35,5493.7,0,0
Nifty Realty,Nifty Realty,12/27/2017,339.05,339.5,332.8,334.9,0,0
Nifty Infra,Nifty Infra,12/27/2017,3645.3,3659,3601.4,3617.75,0,0
Nifty Energy,Nifty Energy,12/27/2017,14467.5,14524.95,14284.4,14332.25,0,0
Nifty FMCG,Nifty FMCG,12/27/2017,26763.1,26784.6,26588.5,26637,0,0
Nifty MNC,Nifty MNC,12/27/2017,14713.4,14752.75,14619.7,14681.65,0,0
Nifty Pharma,Nifty Pharma,12/27/2017,9447.75,9699.65,9438.5,9639.85,0,0
Nifty PSE,Nifty PSE,12/27/2017,4365.5,4381.1,4316.05,4326.8,0,0
Nifty PSU Bank,Nifty PSU Bank,12/27/2017,3787.8,3835.05,3748.9,3767.55,0,0
Nifty Serv Sector,Nifty Serv Sector,12/27/2017,13751.5,13776.7,13661.05,13686.7,0,0
India VIX,India VIX,12/27/2017,12.0525,12.735,11.51,12.4925,0,0
Nifty Auto,Nifty Auto,12/27/2017,11972.95,11983.8,11876.85,11905.5,0,0
Nifty Metal,Nifty Metal,12/27/2017,3890.7,3909.1,3855.1,3879.4,0,0
Nifty Media,Nifty Media,12/27/2017,3472.8,3502.25,3463.75,3480.55,0,0
Nifty SML100 Free,Nifty SML100 Free,12/27/2017,9031.9,9060.25,8922.25,8970.05,0,0
Nifty 200,Nifty 200,12/27/2017,5808.15,5819.05,5770.6,5785.3,0,0
Nifty Div Opps 50,Nifty Div Opps 50,12/27/2017,2634.9,2639.75,2617,2623.9,0,0
Nifty Commodities,Nifty Commodities,12/27/2017,4094.25,4104.6,4057.45,4073.65,0,0
Nifty Consumption,Nifty Consumption,12/27/2017,5092.25,5099.95,5054.8,5068.9,0,0
Nifty Fin Service,Nifty Fin
Service,12/27/2017,10514.2,10535.45,10433.45,10455.7,0,0
Nifty50 Div Point,Nifty50 Div Point,12/27/2017,97.82,97.82,97.82,97.82,0,0
Nifty100 Liq 15,Nifty100 Liq 15,12/27/2017,4565.35,4581.7,4526.45,4549.85,0,0
Nifty CPSE,Nifty CPSE,12/27/2017,2726.6,2729.2,2686.5,2694.5,0,0
Nifty GrowSect 15,Nifty GrowSect 15,12/27/2017,6560.1,6581.1,6532.35,6545.95,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,12/27/2017,4616,4634.55,4561.95,4580.65,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,12/27/2017,408.3,410.7,407.45,409.85,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,12/27/2017,5683.05,5705.9,5616.5,5639.55,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,12/27/2017,368,370.15,367.25,369.4,0,0
Nifty50 Value 20,Nifty50 Value 20,12/27/2017,4736.55,4750,4699.7,4713.15,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,12/27/2017,4574.55,4619,4565.25,4589.1,0,0
Nifty Pvt Bank,Nifty Pvt Bank,12/27/2017,14173.7,14211.65,14053.6,14087.7,0,0
Nifty Quality 30,Nifty Quality 30,12/27/2017,2525.75,2536.6,2519.45,2525.4,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,12/27/2017,1709.15,1711.52,1707.27,1709.32,0,0
Nifty GS 10Yr,Nifty GS 10Yr,12/27/2017,1613.53,1618.16,1610.22,1615.35,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,12/27/2017,939.07,941.78,937.12,940.13,0,0
Nifty GS 4 8Yr,Nifty GS 4 8Yr,12/27/2017,1798.98,1801.96,1798.98,1800.75,0,0
Nifty GS 11 15Yr,Nifty GS 11 15Yr,12/27/2017,1786.38,1788.09,1782.17,1785.34,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,12/27/2017,1896.98,1897.91,1896.41,1897.26,0,0
Nifty GS Compsite,Nifty GS Compsite,12/27/2017,1749.69,1752.79,1747.34,1750.46,0,0
20MICRONS,20 MICRONS LTD,12/27/2017,63,63.5,59.25,59.75,425550,253964
3IINFOTECH,3I INFOTECH LIMITED,12/27/2017,5.75,6.8,5.7,6.65,45202529,16605048
3MINDIA,3M INDIA LIMITED,12/27/2017,17549,19900,17200,19216.3,16157,5683
5PAISA,5PAISA CAPITAL LTD,12/27/2017,408.15,408.15,369.35,375.05,126536,48388
63MOONS,63 MOONS TECHNOLOGIES LTD,12/27/2017,125,128.4,117.1,117.95,1545069,506975
8KMILES,8K MILES SOFTWARE SERVICES LTD,12/27/2017,899.1,949,895,917.35,413954,85582
A2ZINFRA,A2Z INFRA ENGINEERING LTD,12/27/2017,42.5,42.9,40.5,41.1,1506435,854290
AARTIDRUGS,AARTI DRUGS LTD.,12/27/2017,610,629.8,608,615.3,26180,12108
AARTIIND,AARTI INDUSTRIES LTD,12/27/2017,1117,1122.65,1071,1076.9,63029,41057
AARVEEDEN,AARVEE DENIMS & EXPORTS
LIMITED,12/27/2017,49,51.75,48.15,48.55,102302,53406
ABAN,ABAN OFFSHORE LTD,12/27/2017,205,210.4,202.1,203.15,2795975,667059
ABB,ABB LTD.,12/27/2017,1400,1406.95,1375.15,1388.3,34701,15022
ABBOTINDIA,ABBOTT INDIA LTD,12/27/2017,5468.7,5489.2,5400,5445.5,2527,1714
ABCAPITAL,ADITYA BIRLA CAPITAL
LTD,12/27/2017,185.5,185.8,183.75,184.2,2417466,1556665
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,12/27/2017,173.9,173.9,168.55,169.5,213779,135867
ABMINTLTD,ABM INTERNATIONAL LTD,12/27/2017,39.65,39.65,39.65,39.65,204,204
ACC,ASSOCIATED CEMENT CO LTD,12/27/2017,1740.15,1748,1725.4,1735.8,199078,93409
ACCELYA,ACCELYA KALE SOLUTIONS LTD,12/27/2017,1471.15,1486,1425,1437.2,2780,1940
ACE,ACTION CONSTRUCTION EQUIPMENT
LIMITED,12/27/2017,144.3,147.5,141.9,144.05,1101125,309135
ADANIENT,ADANI ENTERPRISES
LIMITED,12/27/2017,163,169.35,162.4,165.95,9076528,1342340
ADANIPORTS,ADANI PORT & SEZ LTD,12/27/2017,405.95,407,400.7,404.2,4355090,2012653
ADANIPOWER,ADANI POWER LTD,12/27/2017,39.55,40.9,39.1,40.65,19252725,5073903
ADANITRANS,ADANI TRANSMISSION LTD,12/27/2017,227,231.6,222.5,223.85,955956,405757
ADFFOODS,ADF FOODS LTD,12/27/2017,330.9,337.25,320.5,323.2,1426330,994163
ADHUNIK,ADHUNIK METALIKS LTD.,12/27/2017,4.8,5.25,4.8,4.95,195061,140907
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,12/27/2017,93.05,97,91.65,95,90814,90814
ADLABS,ADLABS ENTERTAINMENT LTD,12/27/2017,69.6,71.9,69.2,69.8,93592,93592
ADORWELD,ADOR WELDING LIMITED,12/27/2017,493.9,493.95,483,484.55,16352,8114
ADSL,ALLIED DIGITAL SERVICES LIMITED,12/27/2017,27.05,28.2,26.6,26.9,21517,21517
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LIMITED,12/27/2017,82,83.2,79,80.4,70599,38533
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,12/27/2017,282.45,285.5,281.05,282,113144,70562
AEGISCHEM,AEGIS LOGISTICS LIMITED,12/27/2017,286.5,287.6,278,281.75,124875,71297
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,12/27/2017,620.55,660,620.1,650.8,4835,4835
AGCNET,AGC NETWORKS LTD,12/27/2017,138.4,138.4,127.5,131.75,7786,7786
AGLSL,ARTEMIS GLOBAL LIFE SCIENCES
LTD,12/27/2017,121.95,121.95,118.65,118.65,2866,2445
AGRITECH,AGRI-TECH (INDIA) LTD,12/27/2017,125,125,119.1,120.15,19291,12914
AHLEAST,ASIAN HOTELS (EAST) LTD,12/27/2017,275.7,276.05,275,275.1,1023,957
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,12/27/2017,414,422,403,404.9,108270,48192
AHLWEST,ASIAN HOTELS (WEST) LTD,12/27/2017,272.55,272.55,272.55,272.55,149,149
AIAENG,AIA ENGINEERING LIMITED,12/27/2017,1599,1599,1581.15,1589.7,12612,8817
AIFL,ASHAPURA INTIMATES FASHION LTD,12/27/2017,469.8,474.7,456.3,459.7,103029,70633
AJANTPHARM,AJANTA PHARMA
LIMITED,12/27/2017,1478.9,1517.1,1471.05,1482.4,487749,50887
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,12/27/2017,329.8,329.85,318.5,319.7,110156,65749
AKSHARCHEM,AKSHARCHEM INDIA LTD,12/27/2017,681.2,710,681.2,700.65,28819,17974
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,12/27/2017,36,36.2,33.9,35.15,1199260,1199260
AKZOINDIA,AKZO NOBEL INDIA LTD,12/27/2017,1801.25,1816.9,1784,1803.15,15245,9539
ALANKIT,ALANKIT LTD,12/27/2017,63.45,63.7,62,63.45,572227,320917
ALBERTDAVD,ALBERT DAVID LTD,12/27/2017,344.9,351.95,338.2,346.3,10948,5002
ALBK,ALLAHABAD BANK,12/27/2017,76.3,77.1,75.4,75.65,2119452,245759
ALCHEM,ALCHEMIST LTD,12/27/2017,14,14.85,13.7,14,53933,53933
ALEMBICLTD,ALEMBIC LIMITED,12/27/2017,56.4,58.5,55.65,56.55,4205386,1472850
ALICON,ALICON CASTALLOY LTD,12/27/2017,620,674.1,620,660.9,42746,22649
ALKALI,ALKALI METALS LTD,12/27/2017,84,84,80.45,81.3,15965,10189
ALKEM,ALKEM LABORATORIES LTD,12/27/2017,2184.8,2232,2151.5,2162.55,23494,9254
ALKYLAMINE,ALKYL AMINES CHEMICALS
LIMITED,12/27/2017,673.45,673.45,650.05,655.9,16173,10689
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LIMITED,12/27/2017,212.7,216.8,208.15,210.95,3329956,1593236
ALLSEC,ALLSEC TECHNOLOGIES LTD,12/27/2017,446,467.7,446,458.15,24171,14341
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,12/27/2017,29,29,29,29,3963,3963
ALOKTEXT,ALOK INDUSTRIES LTD,12/27/2017,3.55,3.7,3.4,3.7,3057443,3057443
ALPA,ALPA LABORATORIES LIMITED,12/27/2017,43.9,44.95,43.2,43.85,100578,64314
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,12/27/2017,932,941,917,921.35,17157,8512
ALPSINDUS,ALPS INDUSTRIES LTD.,12/27/2017,5.2,5.6,5.2,5.6,123709,123709
AMARAJABAT,AMARA RAJA BATTERIES LTD,12/27/2017,834,848.55,828,835.75,465527,151243
AMBIKCO,AMBIKA COTTON MILLS LTD,12/27/2017,1313.05,1337.75,1313.05,1319.45,574,288
AMBUJACEM,AMBUJA CEMENTS LTD,12/27/2017,273.5,273.75,268.4,271.3,1652849,831572
AMDIND,AMD INDUSTRIES LIMITED,12/27/2017,46.9,47.45,45.9,46.15,34283,24075
AMRUTANJAN,AMRUTANJAN HEALTH CARE
LTD,12/27/2017,685.9,692.15,663,665.95,45977,22940
AMTEKAUTO,AMTEK AUTO LTD.,12/27/2017,26,27.15,25.6,27.15,710463,710463
ANANTRAJ,ANANT RAJ INDUSTRIES
LIMITED,12/27/2017,73.9,74.7,69.6,71.05,4450795,1838043
ANDHRABANK,ANDHRA BANK,12/27/2017,60.7,61.35,59.9,60.2,1499814,358435
ANDHRACEMT,ANDHRA CEMENTS LTD,12/27/2017,14,14.6,13.75,14.35,2240149,1522174
ANDHRSUGAR,ANDHRA SUGARS LTD,12/27/2017,524.95,533.9,524.95,529.2,25997,18974
ANGIND,ANG INDUSTRIES LTD,12/27/2017,7.25,7.25,7.25,7.25,40492,35301
ANIKINDS,ANIK INDUSTRIES LTD,12/27/2017,46.5,48.9,46.5,47.6,20483,12696
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,12/27/2017,27.55,28.75,26.6,26.6,688519,476624
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,12/27/2017,28.55,28.55,26.5,26.7,277779,171317
ANTGRAPHIC,ANTARCTICA LTD,12/27/2017,0.9,0.9,0.85,0.9,133596,133596
APARINDS,APAR INDUSTRIES LTD.,12/27/2017,813.85,815,800.3,802.1,131128,129305
APCL,ANJANI PORTLAND CEMENT LTD,12/27/2017,238.05,244.8,235.25,236.55,4911,3175
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,12/27/2017,497.4,498.8,489.15,494.65,4753,2637
APEX,APEX FROZEN FOODS LTD,12/27/2017,833.25,837.95,792.6,800.15,322241,126590
APLAPOLLO,APL APOLLO TUBES LTD,12/27/2017,2005.4,2005.4,1974.7,1978.35,10289,7422
APLLTD,ALEMBIC PHARMA LTD,12/27/2017,540,549.9,535.15,537.8,66843,25105
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,12/27/2017,1187,1203,1176.1,1200.05,460519,255108
APOLLOTYRE,APOLLO TYRES LTD,12/27/2017,267.5,271.35,262.5,268.85,4025076,1442384
APOLSINHOT,APOLLO SINDOORI HOTELS
LTD,12/27/2017,1001.35,1135.8,1001.3,1104.95,11001,7856
APTECHT,APTECH LIMITED,12/27/2017,373.7,379,367.5,371.25,285896,74391
ARCHIDPLY,ARCHIDPLY INDUSTRIES
LTD,12/27/2017,121.85,121.85,115.5,116.75,191747,118004
ARCHIES,ARCHIES LTD,12/27/2017,49.9,51.4,47.3,47.95,871093,365682
ARCOTECH,ARCOTECH LTD,12/27/2017,55.3,57.2,53.65,54.25,2465638,871939
ARENTERP,RAJDARSHAN INDS LTD,12/27/2017,20.35,20.35,20.35,20.35,150,150
ARIES,ARIES AGRO LIMITED,12/27/2017,245.25,254.4,245.25,249.4,28594,28594
ARIHANT,ARIHANT FOUNDATIONS & HOUSING
LTD,12/27/2017,53.55,53.55,53.5,53.55,2367,2367
ARIHANTSUP,ARIHANT SUPERSTRUCTURES
LTD,12/27/2017,178,179.4,169.1,172.35,177305,62939
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,12/27/2017,265,267.55,254,261.95,14296,14296
AROGRANITE,ARO GRANITE INDUSTRIES
LIMITED,12/27/2017,71.55,72.5,70,70.75,17856,13497
ARROWGREEN,ARROW GREENTECH LTD,12/27/2017,472,472,458.2,460.35,22758,14317
ARROWTEX,ARROW TEXTILES LTD,12/27/2017,46.15,46.9,45.3,45.65,17608,11056
ARSHIYA,ARSHIYA INTERNATIONAL LTD,12/27/2017,110.3,115,108.8,109.45,197787,109973
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LIMITED,12/27/2017,59,60.7,57.6,58.45,26207,26207
ARVIND,ARVIND LTD,12/27/2017,453.25,455.1,441.25,444.4,1295632,268984
ARVSMART,ARVIND SMARTSPACES LTD,12/27/2017,185.45,196,183.3,192.85,329515,170772
ASAHIINDIA,ASAHI INDIA GLASS
LIMITED,12/27/2017,374.5,381.65,372.55,373.8,26421,18299
ASAHISONG,ASAHI SONGWON COLOR LTD,12/27/2017,371,375,355.05,358.7,24514,15501
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,12/27/2017,89.1,89.95,86.4,87.15,12015,9452
ASHAPURMIN,ASHAPURA MINECHEM LTD,12/27/2017,98.4,98.4,94,95.55,236984,126544
ASHIANA,ASHIANA HOUSING LTD,12/27/2017,182.5,192.2,182.15,187.7,996049,431587
ASHIMASYN,ASHIMA LIMITED,12/27/2017,31.85,32.5,30.95,31.4,355511,134877
ASHOKA,ASHOKA BUILDCON LTD,12/27/2017,255,255,246.75,248.75,112669,72137
ASHOKLEY,ASHOK LEYLAND LTD,12/27/2017,119.25,120.2,117.5,118.6,8897773,2617599
ASIANHOTNR,ASIAN HOTELS LTD,12/27/2017,185.1,188.75,174,176.25,44967,29598
ASIANPAINT,ASIAN PAINTS LIMITED,12/27/2017,1150,1157,1142,1149.05,611258,351085
ASIANTILES,ASIAN GRANITO INDIA
LIMITED,12/27/2017,547.9,548.85,535.05,538.75,130000,85419
ASPINWALL,ASPINWALL AND COMPANY LTD,12/27/2017,560,579.5,525,539.25,38612,20717
ASSAMCO,ASSAM COMPANY LIMITED,12/27/2017,6.2,6.2,5.7,5.75,365707,365707
ASTEC,ASTEC LIFESCIENCES LTD,12/27/2017,556,567.95,552.5,555.55,15041,10860
ASTRAL,ASTRAL POLY TECHNIK LIMITED,12/27/2017,846,847.95,831,838.7,10465,8275
ASTRAMICRO,ASTRA MICROWAVE LTD,12/27/2017,115.95,115.95,113.65,114.05,159832,98357
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,12/27/2017,1173,1180.05,1164.95,1165.9,11233,5444
ATFL,AGRO TECH FOODS LIMITED,12/27/2017,747.4,747.4,702.45,714.1,22740,10863
ATLANTA,ATLANTA LIMITED,12/27/2017,120.3,127.8,119,122.15,3627566,919118
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,12/27/2017,216.2,225,216.2,221.05,16125,16125
ATUL,ATUL LTD,12/27/2017,2735,2749.95,2702,2716,14383,12043
ATULAUTO,ATUL AUTO LTD,12/27/2017,455,456.3,441.25,444.75,26381,14969
AUBANK,AU SMALL FINANCE BANK LTD,12/27/2017,679,689,676.35,681.8,89107,36837
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,12/27/2017,226,227,209.95,212.5,264951,141992
AUROPHARMA,AUROBINDO PHARMA
LTD,12/27/2017,685.1,701.4,682.95,690.75,4381362,1759389
AUSOMENT,AUSOM ENTERPRISE LTD,12/27/2017,75.2,77.4,74.05,75,11032,7027
AUTOAXLES,AUTOMATIVE AXLES LTD,12/27/2017,1423,1423,1386,1392.35,15309,8507
AUTOIND,AUTOLINE INDUSTRIES LIMITED,12/27/2017,105.5,105.5,101.5,103.5,38961,38961
AUTOLITIND,AUTOLITE (INDIA) LTD,12/27/2017,69.95,70.6,68.6,68.7,25866,22360
AVADHSUGAR,AVADH SUGAR & ENERGY LTD,12/27/2017,900,900,851,854.1,37987,31359
AVANTIFEED,AVANTI FEEDS LTD,12/27/2017,2559.9,2559.9,2506,2516.8,34223,22227
AVTNPL,AVT NATURAL PRODUCTS
LIMITED,12/27/2017,57.95,62.25,56.8,60.45,2181134,765979
AXISBANK,AXIS BANK LTD,12/27/2017,554,560.65,551,554.6,4163259,2290869
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,12/27/2017,197,212.8,194.05,205.25,1085904,255630
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD
ETF,12/27/2017,2500.6,2579.7,2500.6,2527.2,1192,1056
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,12/27/2017,1053.11,1055,1048.12,1048.74,53,50
AYMSYNTEX,AYM SYNTEX LTD,12/27/2017,68.45,68.45,65.1,66.25,80511,41590
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,12/27/2017,25.65,27.7,25.45,27.7,97278,92415
BAGFILMS,B.A.G. FILMS LIMITED,12/27/2017,7.55,7.9,7.45,7.7,273037,273037
BAJAJ-AUTO,BAJAJ AUTO LTD,12/27/2017,3385,3385,3320,3339.05,206665,89962
BAJAJCORP,BAJAJ CORP LTD,12/27/2017,489.95,493.35,482.55,485.8,25875,16342
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,12/27/2017,475,494.9,475,486.9,875650,206140
BAJAJFINSV,BAJAJ FINSERVE LTD,12/27/2017,5411,5418.8,5280.8,5326.3,78924,25058
BAJAJHIND,BAJAJ HINDUSTAN LTD,12/27/2017,14.75,14.8,14.45,14.55,2280745,1486605
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,12/27/2017,2945.25,3020,2919,2931.2,38298,18199
BAJFINANCE,BAJAJ FINANCE LTD,12/27/2017,1797.2,1797.6,1762,1770.95,450413,151100
BALAJITELE,BALAJI TELEFILMS
LIMITED.,12/27/2017,155.5,158.9,154.45,155.1,208878,102919
BALAMINES,BALAJI AMINES LIMITED,12/27/2017,658,658.6,632,641.55,37434,18811
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,12/27/2017,94.7,94.85,89.4,90,89435,48602
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,12/27/2017,1197,1197,1156,1161.75,589680,361766
BALLARPUR,BALLARPUR INDUSTRIES
LTD,12/27/2017,16.1,16.25,15.55,15.85,4507628,2277456
BALMLAWRIE,BALMER LAWRIE & CO
LTD,12/27/2017,272.35,283.4,272.1,275.05,375046,155445
BALPHARMA,BAL PHARMA LIMITED,12/27/2017,97.95,109.95,97.5,105.65,834257,221695
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,12/27/2017,138.4,138.45,133.15,134.75,2579265,1177266
BANARBEADS,BANARAS BEADS LTD,12/27/2017,88.5,89.6,86.5,86.85,29228,20895
BANARISUG,BANNARI AMMAN SUGARS LTD,12/27/2017,2208.25,2225,2175.05,2199.35,132,121
BANCOINDIA,BANCO PRODUCTS (INDIA)
LIMITED,12/27/2017,264.5,265.45,256.5,258.95,125821,73285
BANG,BANG OVERSEAS LTD,12/27/2017,42.5,43.45,41.25,41.7,16010,8856
BANKBARODA,BANK OF BARODA,12/27/2017,166.4,169.5,165.4,166,8088029,1873348
BANKBEES,BENCHMARK BANKBEES,12/27/2017,2600,2612.8,2585.3,2590.71,934,632
BANKINDIA,BANK OF INDIA,12/27/2017,172,173.9,170.5,171.85,2242927,265048
BANSWRAS,BANSWARA SYNTEX LIMITED,12/27/2017,143.35,146.8,143.25,143.75,26686,19834
BARTRONICS,BARTRONICS INDIA LIMITED,12/27/2017,14.9,15,14.65,14.9,80120,80120
BASF,BASF INDIA LTD,12/27/2017,2255,2255,2172.55,2194.5,13625,8024
BASML,BANNARI AM SPIN MILL LTD.,12/27/2017,333.45,333.45,315.2,319.25,1697,972
BATAINDIA,BATA INDIA LTD,12/27/2017,753.8,763.5,750,752.7,564383,131303
BAYERCROP,BAYER CROPSCIENCE LTD,12/27/2017,4320,4444,4310,4401.55,12917,8843
BBL,BHARAT BIJLEE LTD,12/27/2017,1359.4,1359.4,1310.1,1319.4,21959,11508
BBTC,BOMBAY BURMAH TRADING CORP.
LTD,12/27/2017,1659.1,1674.2,1609,1630.45,198971,80458
BEARDSELL,BEARDSELL LTD,12/27/2017,66.75,68,64.5,65.75,9859,8065
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,12/27/2017,29.45,29.9,28,28.4,39134,32091
BEL,BHARAT ELECTRONICS LTD,12/27/2017,186.85,187.85,182.65,184.25,3320252,1626667
BEML,BHARAT EARTH MOVERS LTD,12/27/2017,1603.5,1629,1572,1589.75,461287,62757
BEPL,BHANSALI ENG. POLYMERS LT,12/27/2017,173.9,182.1,172.5,182.05,2161421,871523
BERGEPAINT,BERGER PAINTS (I) LTD,12/27/2017,260,261.2,257.55,259.8,371864,205619
BFINVEST,BF INVESTMENT LTD,12/27/2017,389.4,396.5,375.55,380.05,251511,49798
BFUTILITIE,BF UTILITIES LIMITED,12/27/2017,476.55,484.5,465.7,471.55,475105,111649
BGLOBAL,BHARATIYA GLOBAL INFO LTD,12/27/2017,6,6,5.85,5.95,29130,29130
BGRENERGY,BGR ENERGY SYSTEMS
LIMITED,12/27/2017,137.5,139.7,135.1,135.55,125245,57342
BHAGERIA,BHAGERIA INDUSTRIES LTD,12/27/2017,282,284,274.55,275.9,18296,8179
BHAGYANGR,BHAGYANAGAR INDIA LTD,12/27/2017,50.25,50.25,47.5,47.95,108803,79746
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,12/27/2017,25.25,25.5,24.6,24.85,2411,2361
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,12/27/2017,3.8,3.85,3.6,3.85,412139,412139
BHARATFIN,BHARAT FINANCIAL INCLUSION
LTD,12/27/2017,1007,1008.95,992.15,996.6,301027,121148
BHARATFORG,BHARAT FORGE CO LTD,12/27/2017,726,730.7,716.2,721.35,390400,176510
BHARATGEAR,BHARAT GEARS LTD,12/27/2017,206,210.9,200.5,206.1,128271,37178
BHARATIWIN,BHARAT 22 ETF - NA - ICICI PRUDENTIAL MUTUAL
FUND,12/27/2017,38,38.08,37.5,37.62,3814996,3418882
BHARATRAS,BHARAT RASAYAN LTD,12/27/2017,4070,4490,3975,4257.85,9904,5450
BHARATWIRE,BHARAT WIRE ROPES LTD,12/27/2017,155.5,160,150.05,151.75,613774,279004
BHARTIARTL,BHARTI AIRTEL LTD,12/27/2017,544.5,547.5,530.6,534.65,6038567,2165001
BHEL,BHEL,12/27/2017,93,94.5,92.15,92.65,12294330,4511759
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,12/27/2017,63.55,64,62.4,62.7,1142624,608413
BIGBLOC,BIGBLOC CONSTRUCTION LTD,12/27/2017,146.25,147.5,136.95,142.45,143654,48969
BIL,BHARTIYA INTERNATIONAL LIMITED,12/27/2017,517,518,507.05,511.65,20261,6700
BILENERGY,BIL ENERGY SYSTEMS LTD,12/27/2017,1.45,1.45,1.45,1.45,21534,21534
BILPOWER,BILPOWER LIMITED,12/27/2017,1.5,1.5,1.45,1.45,2600,2600
BINANIIND,BINANI INDUSTRIES LIMITED,12/27/2017,141,144.6,128.8,132.5,618800,313548
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,12/27/2017,38.65,39.25,37.55,37.75,110840,57698
BIOCON,BIOCON LIMITED.,12/27/2017,538.7,548.5,535.05,540.85,2576350,653431
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,12/27/2017,17.3,17.35,16.5,16.5,2962,2962
BIRLACABLE,BIRLA CABLE LTD,12/27/2017,68,68,65,65.95,11032,11032
BIRLACORPN,BIRLA CORPORATION
LTD,12/27/2017,1166.85,1166.85,1135,1138.55,24763,17424
BIRLAMONEY,ADITYA BIRLA MONEY LTD,12/27/2017,90.65,93.4,88.6,89.95,1080676,392005
BKMINDST,BKM INDUSTRIES LTD,12/27/2017,38.95,38.95,36.7,37,27093,21929
BLBLIMITED,BLB LIMITED,12/27/2017,7.9,7.9,7.3,7.9,7473,7473
BLISSGVS,BLISS GVS PHARMA LTD,12/27/2017,216.65,219.4,213,215.65,501094,232355
BLKASHYAP,B.L.KASHYAP & SON LTD,12/27/2017,61.4,64.75,61.4,62.7,629057,271692
BLS,BLS INTERNATIONAL SERVICES
LTD,12/27/2017,267.85,271.1,260.5,261.6,295238,169497
BLUEBLENDS,BLUE BLENDS (I) LTD,12/27/2017,39.5,40,38,38.4,254582,56584
BLUECOAST,BLUE COAST HOTELS AND RESORTS
LIMITED,12/27/2017,124.3,124.3,123.5,123.8,204,204
BLUEDART,BLUE DART EXPRESS LTD,12/27/2017,4620,4630,4525.05,4622.45,6424,3810
BLUESTARCO,BLUE STAR LIMITED,12/27/2017,807,815,792.05,804.45,23482,13152
BODALCHEM,BODAL CHEMICALS LTD,12/27/2017,167.4,168.75,163.15,165.3,188419,117977
BOMDYEING,BOMBAY DYEING & MFG. CO
L,12/27/2017,295.25,295.25,280.1,285.25,2138183,821452
BOSCHLTD,BOSCH LTD,12/27/2017,20350,20350,19999,20092.75,10852,4308
BPCL,BHARAT PETROLEUM CORP LT,12/27/2017,534.95,541.2,531.25,533.4,1783603,793792
BPL,BPL LIMITED,12/27/2017,112.7,117.85,110.8,112.25,1509124,375014
BRFL,BOMBAY RAYON FASHIONS LTD,12/27/2017,137.2,137.2,137.2,137.2,77823,67823
BRIGADE,BRIGADE ENTERPRISES LIMITED,12/27/2017,314.7,320,309.2,310.6,87547,54757
BRITANNIA,BRITANNIA INDUSTRIES
LTD,12/27/2017,4745.6,4750,4723.85,4735.15,94250,70011
BRNL,BHARAT ROAD NETWORK LTD,12/27/2017,190,193.1,186,188.65,21215,13200
BROOKS,BROOKS LAB LTD,12/27/2017,107.6,120.4,106.2,114.4,1077260,279652
BSE,BSE LTD,12/27/2017,909.45,917.8,901.6,910.95,141064,103476
BSELINFRA,BSEL INFRASTRUCTURE REALTY
LIMITED,12/27/2017,7.05,7.3,6.65,6.8,1835062,976958
BSL,BSL LTD,12/27/2017,93.5,94,90.05,91.4,113965,71521
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF -
GROWTH,12/27/2017,2738.8,2738.8,2738.8,2738.8,3,3
BSLIMITED,BS LTD,12/27/2017,1.4,1.45,1.35,1.4,1244718,754229
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,12/27/2017,106.65,107,106.1,107,77,73
BURNPUR,BURNPUR CEMENT LIMITED,12/27/2017,14.05,14.3,13.5,13.6,726373,726373
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,12/27/2017,551,575,540.05,547,23982,23982
BVCL,BARAK VALLEY CEMENTS LIMITED,12/27/2017,30.45,31.95,30.45,31.75,26972,26972
BYKE,THE BYKE HOSPITALITY LTD,12/27/2017,181.95,190,180.3,181.15,213491,125721
CADILAHC,CADILA HEALTHCARE LIMITED,12/27/2017,428.8,437,426.2,430.7,1226085,449300
CALSOFT,CALIFORNIA SOFTWARE CO LT,12/27/2017,108.15,108.15,97.85,99.1,114905,114905
CAMLINFINE,CAMLIN FINE SCIENCES
LTD,12/27/2017,127,133.35,126.95,129.6,1495087,592739
CANBK,CANARA BANK,12/27/2017,376,379.7,366.8,368.2,2955669,887318
CANDC,C & C CONSTRUCTIONS LIMITED,12/27/2017,75.5,78.8,72.5,72.5,160220,160220
CANFINHOME,CAN FIN HOMES LTD,12/27/2017,500.75,504.45,484,489.45,662942,244748
CANTABIL,CANTABIL RETAIL LTD,12/27/2017,115,124.5,115,117.6,379626,86404
CAPACITE,CAPACITE INFRAPROJECTS LTD,12/27/2017,394.4,404.8,390,393.35,429490,168993
CAPF,CAPITAL FIRST LTD,12/27/2017,707.45,710.7,695.3,700,207164,70580
CAPLIPOINT,CAPLIN POINT LABORATORIES
LTD,12/27/2017,639,643.7,632,634.15,57317,21545
CAPTRUST,CAPITAL TRUST LTD,12/27/2017,500,521,500,516.35,4285,3090
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,12/27/2017,377.95,383.55,377,378.7,73115,62567
CAREERP,CAREER POINT LTD,12/27/2017,130,130.5,124.25,125,68209,50227
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,12/27/2017,1332,1352.9,1331.95,1348.05,47174,36255
CASTEXTECH,CASTEX TECHNOLOGIES LTD,12/27/2017,5.35,6.35,5.25,5.95,10573399,4213463
CASTROLIND,CASTROL INDIA
LIMITED,12/27/2017,198.9,199.85,193.7,194.65,2647231,1627042
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM LIMITED,12/27/2017,8,8.55,8,8,48635,48635
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,12/27/2017,15.65,18.65,15.3,18.65,4703963,2070549
CCL,CCL PRODUCTS (I) LTD,12/27/2017,304.9,304.9,298.75,299.4,46866,36144
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,12/27/2017,368,368.4,352.65,356.15,713911,354402
CEATLTD,CEAT LTD,12/27/2017,1988,2000,1921,1944.45,1100756,207063
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,12/27/2017,21.2,21.2,20.5,21.2,480137,480137
CELEBRITY,CELEBRITY FASHIONS LTD,12/27/2017,15.65,15.9,15.2,15.25,57235,47749
CELESTIAL,CELESTIAL LABS LIMITED,12/27/2017,21.5,21.7,20.35,20.5,332779,183832
CENTENKA,CENTURY ENKA LTD,12/27/2017,338,339.5,330.1,331.55,32712,20439
CENTEXT,CENTURY EXTRUSIONS LTD,12/27/2017,6.25,6.3,6.05,6.15,189655,134671
CENTRALBK,CENTRAL BANK OF INDIA,12/27/2017,75.5,75.8,74.75,74.9,327615,146158
CENTUM,SOLECTRON CENTUM ELECTRONICS
LIMITED,12/27/2017,669.75,675,646,656.6,3671,2471
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,12/27/2017,339.9,344,336,339.2,177945,85651
CENTURYTEX,CENTURY TEXTILES LTD,12/27/2017,1432,1444,1420,1430.75,372925,56042
CERA,CERA SANITARYWARE LIMITED,12/27/2017,3756.25,3799.05,3721.35,3743.05,2258,1602
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,12/27/2017,40.2,41.65,39.7,40.25,1811893,617648
CESC,CESC LTD,12/27/2017,1058.6,1069.8,1045.8,1052.7,498948,129379
CGCL,CAPRI GLOBAL CAPITAL LTD,12/27/2017,122,123.45,119,119.65,56914,25247
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,12/27/2017,91.1,92.15,89.6,90.4,1832936,516916
CHAMBLFERT,CHAMBAL FERTILIZERS
LTD,12/27/2017,148.35,150.5,145.4,146.35,337285,148317
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,12/27/2017,434,436.8,430.85,432.65,299359,89081
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,12/27/2017,1293.7,1295.5,1277.15,1286.45,71797,47135
CHROMATIC,CHROMATIC INDIA LTD,12/27/2017,3,3,2.9,3,144500,144500
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,12/27/2017,297,299,291,294.55,17018,17018
CIMMCO,CIMMCO BIRLA LTD,12/27/2017,142.4,142.4,133.3,133.3,49626,49626
CINELINE,CINELINE INDIA LTD,12/27/2017,108,115.7,107,108.55,1145166,436578
CINEVISTA,CINEVISTAAS LTD,12/27/2017,15.05,16,14.7,15.5,28089,28089
CIPLA,CIPLA LTD,12/27/2017,613,623.75,610.2,612.65,1765029,371531
CLEDUCATE,CL EDUCATE LTD,12/27/2017,294.05,294.05,286,289.75,6967,3916
CLNINDIA,CLARIANT CHEMICALS (INDIA,12/27/2017,566,570.4,565,569.15,71804,64879
CMICABLES,CMI LTD,12/27/2017,291.35,299.4,275.5,280.15,198373,111206
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,12/27/2017,43.1,43.8,41.5,41.65,1615,939
COALINDIA,COAL INDIA LTD,12/27/2017,263.3,265.1,261.6,262.55,6400825,4152080
COCHINSHIP,COCHIN SHIPYARD LTD,12/27/2017,549,555.5,548,551.05,125093,70495
COFFEEDAY,COFFEE DAY ENTERPRISES LTD,12/27/2017,286,286,276.9,279.15,63154,39962
COLPAL,COLGATE PALMOLIVE (I)
LTD,12/27/2017,1083.05,1088.3,1075,1079.45,103123,55835
COMPINFO,COMPUAGE INFOCOM LTD,12/27/2017,48,48.5,45.1,46,214754,138414
COMPUSOFT,COMPUCOM SOFTWARE LTD,12/27/2017,21.8,21.85,19.35,19.35,1318873,858664
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,12/27/2017,1399.95,1419,1352.4,1361.65,348008,166094
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,12/27/2017,62.6,70.45,62.6,68.5,89464,63836
CONTROLPR,CONTROL PRINT LTD,12/27/2017,480,501.7,468.5,475.65,29665,23727
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,12/27/2017,59.1,61.4,58,59.9,57136,22938
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,12/27/2017,129,130,122.05,123.75,22621,22621
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,12/27/2017,556,564.9,554,558.65,232910,126610
CORPBANK,CORPORATION BANK,12/27/2017,40.5,40.75,39.8,39.85,354227,221341
COSMOFILMS,COSMO FILMS LTD,12/27/2017,382.95,384.25,366.15,369.95,41588,25398
COUNCODOS,COUNTRY CONDO'S LTD,12/27/2017,4,4,3.75,3.75,24767,24767
COX&KINGS,COX & KINDS (I) LTD,12/27/2017,264.9,265.5,260.1,260.95,78375,34001
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,12/27/2017,30.66,30.66,30.19,30.28,552133,456626
CREATIVEYE,CREATIVE EYE LIMITED,12/27/2017,4.55,4.55,4.25,4.25,1100,1001
CREST,CREST VENTURES LTD,12/27/2017,258.95,258.95,242.55,248.75,29368,16253
CRISIL,CRISIL LIMITED,12/27/2017,1852.3,1872.55,1851.15,1868.2,14319,12144
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,12/27/2017,270.5,272.1,268.1,270.7,165339,94445
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES
LIMITED,12/27/2017,75.5,77,74.5,76.1,13402,9252
CUB,CITY UNION BANK LTD,12/27/2017,180.2,180.2,176.1,178.8,246806,146976
CUBEXTUB,CUBEX TUBINGS LTD,12/27/2017,27.35,30,27.3,28.8,15974,15974
CUMMINSIND,CUMMINS INDIA LTD,12/27/2017,921,936.5,910.3,919.55,398475,133491
CUPID,CUPID LTD,12/27/2017,299.5,315.8,299.5,303.45,182069,103775
CURATECH,CURA TECHNOLOGIES LTD,12/27/2017,5.25,5.5,5.25,5.45,15891,13066
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,12/27/2017,13,13,12.2,12.2,32876,32876
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,12/27/2017,77.5,87.5,77.5,82.4,1010454,351663
CYIENT,CYIENT LTD,12/27/2017,568.9,580,565.45,569.6,65576,30235
DAAWAT,L. T. OVERSEAS LIMITED,12/27/2017,85.9,92.65,85.7,90.25,9156682,2879567
DABUR,DABUR INDIA LTD,12/27/2017,357.7,357.7,351.3,352.95,705119,205040
DALMIABHA,DALMIA BHARAT LTD,12/27/2017,3230.1,3246.9,3190.1,3201.8,64352,25072
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,12/27/2017,137.2,137.85,134.8,135.15,70634,51046
DAMODARIND,DAMODAR INDUSTRIES LTD,12/27/2017,129.9,130,124.5,126,2707,1683
DATAMATICS,DATAMATICS TECHNO LTD,12/27/2017,143.5,144.9,137.1,138,386732,201888
DBCORP,D. B. CORP LTD,12/27/2017,348.9,348.95,344.25,346.7,154832,134380
DBL,DILIP BUILDCON LTD,12/27/2017,1053,1059,994,1005.4,383614,168716
DBREALTY,D B REALTY LTD,12/27/2017,54.7,56.5,50.65,52.35,5018049,2678104
DBSTOCKBRO,DB (INT) STOCK BROKERS,12/27/2017,8.95,8.95,8.95,8.95,1000,1000
DCAL,DISHMAN CARBOGEN AMCIS LTD,12/27/2017,328.8,338,322,325.3,291002,185264
DCBBANK,DEVELOP CREDIT BANK LTD,12/27/2017,194.9,200,193.8,197.6,2957449,777855
DCM,DCM LTD,12/27/2017,110.15,114.95,108.6,114,120308,76321
DCMSHRIRAM,DCM SHRIRAM LTD,12/27/2017,581.65,581.65,558.2,561.5,98720,50248
DCW,DCW LTD,12/27/2017,41.15,42.5,40.25,40.55,311045,311045
DECCANCE,DECCAN CEMENTS LTD,12/27/2017,561,569,555,564.25,6085,5018
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,12/27/2017,395,413.8,395,405.2,452743,252558
DEEPAKNTR,DEEPAK NITRITE LTD,12/27/2017,236.25,243.25,234,235.15,606298,282254
DEEPIND,DEEP INDUSTRIES LTD,12/27/2017,208.95,210,205.1,206.2,119605,60580
DELTACORP,DELTA CORP LIMITED,12/27/2017,320.95,321.65,304.3,307.95,2285865,777960
DELTAMAGNT,DELTA MAGNETS LTD,12/27/2017,57.55,60,57.55,59.2,1860,635
DEN,DEN NETWORKS LIMITED,12/27/2017,106.5,108.5,103.5,104.55,500842,236797
DENABANK,DENA BANK,12/27/2017,24.55,25.2,24.55,24.8,1750706,920481
DENORA,DE NORA INDIA LIMITED,12/27/2017,284,309.95,284,298.2,67717,26560
DFMFOODS,DFM FOODS LTD,12/27/2017,1996.8,2010,1980,1999.9,5725,5261
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,12/27/2017,238,238.3,225,226.15,325024,199554
DHANBANK,THE DHANALAKSHMI BANK LTD,12/27/2017,30.15,30.2,29.7,29.8,432236,325793
DHANUKA,DHANUKA AGRITECH LTD,12/27/2017,729,732.9,723,727.2,11399,7257
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,12/27/2017,30.25,30.6,29.7,30,51191,36811
DHFL,DEWAN HOUSING FIN CORP LTD,12/27/2017,598,604.45,590.5,592.9,1864918,427036
DHUNINV,DHUNSERI INVESTMENTS LTD,12/27/2017,470,512,452,474.15,208071,52665
DIAMONDYD,PRATAAP SNACKS LTD,12/27/2017,1290,1325.45,1201.05,1297.05,65293,20514
DIAPOWER,DIAMOND POWER INFRA LTD,12/27/2017,18.45,18.9,18.3,18.35,196571,137414
DICIND,DIC INDIA LIMITED,12/27/2017,540.45,590,540.45,567.8,36653,23373
DIGJAMLTD,DIGJAM LTD,12/27/2017,16.95,17.25,16.5,16.85,459642,459642
DISHTV,DISH TV INDIA LIMITED,12/27/2017,80.15,81.5,79.7,80.05,3452248,623364
DIVISLAB,DIVI'S LABORATORIES
LTD,12/27/2017,1087.85,1142,1080,1123.45,1626564,282797
DIXON,DIXON TECHNOLOGIES (INDIA)
LTD,12/27/2017,4360,4360.35,4058.4,4216.1,166423,46193
DLF,DLF LIMITED,12/27/2017,253.85,256.4,245.75,248.3,9140312,1643909
DLINKINDIA,D-LINK (INDIA) LTD,12/27/2017,129.05,130.65,126.1,127.2,108543,51673
DMART,AVENUE SUPERMARTS LTD,12/27/2017,1151,1169,1140.2,1146.35,298298,92725
DNAMEDIA,DILIGENT MEDIA CORPORATION
LTD,12/27/2017,10.15,11.5,9.4,11.5,1282408,710518
DOLLAR,DOLLAR IND LTD,12/27/2017,459.9,465,451.8,459.55,22734,16026
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,12/27/2017,128.9,132.5,122.8,123.9,473125,166294
DONEAR,DONEAR INDUSTRIES LIMITED,12/27/2017,76,76,73.1,74.05,52290,52290
DPL,DHUNSERI PETROCHEM LTD,12/27/2017,164.3,173,161,165.05,442931,165855
DPSCLTD,DPSC LTD,12/27/2017,32,34,31.1,33.55,548380,438097
DQE,DQ ENTERTAINMENT (INTERNATIONAL)
LTD,12/27/2017,17.9,18.5,17.9,18.45,34210,34210
DREDGECORP,DREDGING CORP OF INDIA,12/27/2017,679.95,696,674,679.15,224898,54054
DRREDDY,DR. REDDY'S LABORATORIES,12/27/2017,2363,2424.05,2362,2400.3,693520,178965
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,12/27/2017,23,23,22.3,22.5,110655,110655
DSSL,DYNACONS SYSTEMS & SOLUTIONS
LTD,12/27/2017,37.35,39.75,37.35,37.65,36015,14077
DTIL,DHUNSERI TEA & IND. LTD,12/27/2017,394.8,397.45,383.45,397.45,27238,27238
DUCON,DUCON INFRATECHNOLOGIES LTD,12/27/2017,47.8,48.2,43.3,44.2,449185,233941
DWARKESH,DWARIKESH SUGAR IND LTD,12/27/2017,48.8,48.8,46.35,46.6,2003878,1327710
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,12/27/2017,2225.1,2225.1,2150,2161,2217,1672
DYNPRO,DYNEMIC PRODUCTS LTD,12/27/2017,207.95,211,200.1,201.65,21030,21030
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,12/27/2017,5.4,5.4,5.1,5.15,129743,80119
EASUNREYRL,EASUN REYROLLE LTD,12/27/2017,24.2,24.9,23.4,23.4,32150,32150
EBANK,EDELWEISS EXCHANGE TRADED SCHEME - BANKING,12/27/2017,2866,2866,2866,2866,2,2
ECEIND,ECE INDUSTRIES LIMITED,12/27/2017,409,415.55,386,409.65,82653,18564
ECLERX,eCLERX SERVICES LIMITED,12/27/2017,1549.95,1562,1530,1549.2,368718,293243
EDELWEISS,EDELWEISS CAPITAL
LIMITED,12/27/2017,291.85,301.35,287.25,289.4,4443524,1193104
EDL,EMPEE DISTILLERIES LIMITED,12/27/2017,48.35,48.65,47.1,47.25,25836,18708
EICHERMOT,EICHER MOTORS LTD,12/27/2017,30280,30320,30100,30190.65,12394,5976
EIDPARRY,EID PARRY INDIA LTD,12/27/2017,364,376,362.05,373.8,319154,200091
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,12/27/2017,392,399.8,385.2,386.8,2073,676
EIHOTEL,EIH LIMITED,12/27/2017,148.3,149.4,145,145.25,180228,130331
EIMCOELECO,EIMCO ELECON (INDIA) LTD,12/27/2017,537,550.85,527.1,532.7,3463,1781
EKC,EVEREST KANTO CYLINDER LIMITED,12/27/2017,70.1,74.8,69.15,71.95,4876288,1885410
ELAND,E-LAND APPAREL LTD,12/27/2017,20.25,20.95,19.4,19.7,152041,89577
ELECON,ELECON ENG. CO. LTD,12/27/2017,107,107,100.6,102.5,880865,361373
ELECTCAST,ELECTROSTEEL CASTINGS LTD,12/27/2017,34.75,36.1,34.35,35,2024185,997149
ELECTHERM,ELECTROTHERM (INDIA)
LTD.,12/27/2017,174.3,175.05,168.55,170.15,93567,57774
ELGIEQUIP,ELGI EQUIPMENTS LTD,12/27/2017,306.2,307,297.5,300.25,23615,14387
ELGIRUBCO,ELGI RUBBER CO. LTD,12/27/2017,52.45,52.45,50.95,51.15,32515,22595
EMAMIINFRA,EMAMI INFRASTRUCTURE
LIMITED,12/27/2017,288.55,288.55,280,280.7,56698,34273
EMAMILTD,EMAMI LIMITED,12/27/2017,1307,1307,1287.45,1298.35,54325,37816
EMCO,EMCO LIMITED,12/27/2017,19.5,19.75,18.9,19.25,178579,120114
EMKAY,EMKAY SHARE & STK BKR LTD,12/27/2017,221.65,223,216,217.2,28601,18010
EMMBI,EMMBI POLYARNS LTD,12/27/2017,244.8,244.8,239,240,19726,13511
ENDURANCE,ENDURANCE TECHNOLOGIES
LTD,12/27/2017,1356.65,1374.75,1340.1,1355.9,14744,6279
ENERGYDEV,ENERGY DEVELOPMENT COMPANY
LIMITED,12/27/2017,37.8,40.4,37.1,38.8,1253715,503649
ENGINERSIN,ENGINEERS INDIA LTD,12/27/2017,203.5,204.5,200,200.6,2794115,1417073
ENIL,ENTERTAIN NET. IND. LTD.,12/27/2017,763.05,768.7,758.05,760.8,13921,8932
EON,EON ELECTRIC LTD,12/27/2017,119.45,120.75,115.5,115.95,16015,16015
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,12/27/2017,246.83,246.83,232.01,233,25,20
EQUITAS,EQUITAS HOLDING LTD,12/27/2017,142.9,150.4,142.25,147.35,3928177,1477663
ERIS,ERIS LIFESCIENCES LTD,12/27/2017,766,819.85,762.6,795.75,204907,93592
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,12/27/2017,200.95,202.8,197.5,198.25,404486,235574
ESABINDIA,ESAB INDIA LTD,12/27/2017,820.05,826,785,793.65,9961,8174
ESCORTS,ESCORTS INDIA LTD,12/27/2017,755.2,755.2,741.3,746.6,457729,125508
ESL,ELECTROSTEEL STEELS LIMITED,12/27/2017,5.45,5.45,5.3,5.4,1729699,1729699
ESSARSHPNG,ESSAR SHIPPING LTD,12/27/2017,35,35.85,31.35,31.9,2442892,1064329
ESSDEE,ESS DEE ALUMINIUM LIMITED,12/27/2017,62.25,63.95,60.55,60.65,22192,22192
ESSELPACK,ESSEL PROPACK LTD,12/27/2017,289.2,293.7,288.55,290.55,24830,17684
ESTER,ESTER INDUSTRIES LTD,12/27/2017,55.5,59.5,53.1,57.75,1454281,588265
EUROCERA,EURO CERAMICS LIMITED,12/27/2017,7.9,7.9,7.25,7.5,37916,27488
EUROMULTI,EURO MULTIVISION LTD,12/27/2017,2.3,2.4,2.3,2.35,3761,3713
EUROTEXIND,EUROTEX INDUSTRIES LTD,12/27/2017,38.4,38.4,35.05,37.8,6888,5863
EVEREADY,EVEREADY INDS. IND. LTD.,12/27/2017,438.7,440.95,435.5,436.6,42988,21015
EVERESTIND,EVEREST INDUSTRIES LTD,12/27/2017,599.6,599.6,579.5,581,121251,78079
EXCEL,EXCEL REALTY N INFRA LTD,12/27/2017,97,100,93.25,99.9,117059,117059
EXCELCROP,EXCEL CROP CARE LTD,12/27/2017,1999,2008,1990,1992.6,4774,4569
EXCELINDUS,EXCEL INDUSTRIES LIMITED,12/27/2017,644,644,596,600.5,23979,17187
EXIDEIND,EXIDE INDUSTRIES LTD,12/27/2017,221.05,221.75,217.1,219,797013,295934
FACT,FACT LTD,12/27/2017,53.35,55.95,52.5,52.75,591412,259110
FAIRCHEM,FAIRCHEM SPECIALITY LTD,12/27/2017,516.25,524.5,500,501.55,4947,3339
FCL,FINEOTEX CHEMICAL LTD,12/27/2017,52,54.95,51.2,53.5,3291721,1453925
FCONSUMER,FUTURE CONSUMER LTD,12/27/2017,78.95,79.1,76.1,76.85,9340713,3463592
FDC,FDC LIMITED,12/27/2017,258.35,264.4,251.2,254,347748,159388
FEDDERELEC,FEDDERS ELECTRIC AND ENGINEERING
LTD,12/27/2017,77.8,78.8,76.55,76.75,157788,105592
FEDERALBNK,FEDERAL BANK LTD,12/27/2017,109.65,111.3,108.8,109.4,5521549,1916754
FEL,FUTURE ENTERPRISES LTD,12/27/2017,49.6,49.9,48.3,48.55,1551229,833524
FELDVR,FUTURE ENTERPRISES LTD-DVR,12/27/2017,48.55,49.8,47.7,48.05,60828,44702
FIEMIND,FIEM INDUSTRIES LIMITED,12/27/2017,1023.4,1040,1013,1029.8,25337,14270
FILATEX,FILATEX INDIA LTD,12/27/2017,213.55,218.9,213.05,214.65,58847,43167
FINCABLES,FINOLEX CABLES LTD,12/27/2017,700.85,714.9,693.1,706.25,45142,24532
FINPIPE,FINOLEX INDUSTRIES LTD,12/27/2017,670,695,658.05,666.25,79491,38157
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,12/27/2017,88.75,88.9,85.55,87.15,42580,29717
FLFL,FUTURE LIFESTYLE FASHIONS LTD,12/27/2017,347.75,357.5,344,352.8,73141,33095
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,12/27/2017,528,539.3,522.05,527.85,6223,3609
FMNL,FUTURE MARKET NETWORKS LTD,12/27/2017,149.9,149.95,145.1,146.35,28066,16364
FORTIS,FORTIS HEALTHCARE
LIMITED,12/27/2017,151.9,159.6,151.25,158.1,12995380,3695796
FORTUNEFIN,FORTUNE FINANCIAL SER (I)
LTD,12/27/2017,285,290,271.6,277.5,242197,219009
FOSECOIND,FOSECO INDIA LTD,12/27/2017,1840,2176.8,1840,2176.8,46645,18794
FRETAIL,FUTURE RETAIL LTD,12/27/2017,527.8,532.95,520.05,524.45,481047,421042
FSC,FUTURE SUPPLY CHAIN SOLUTIONS LTD,12/27/2017,679.25,682,676.2,680,67246,56147
FSL,FIRSTSOURCE SOLUTIONS LIMITED,12/27/2017,40,40.7,39.6,40.15,3064244,1694253
GABRIEL,GABRIEL INDIA LTD,12/27/2017,192.6,196,190.5,195.25,128809,73889
GAEL,GUJARAT AMBUJA EXPORTS LT,12/27/2017,193.75,205,188.5,201.2,380501,123001
GAIL,GAIL (INDIA) LTD,12/27/2017,512.7,513.95,506.8,508.1,3850479,2427103
GAL,GYSCOAL ALLOYS LTD,12/27/2017,8.1,8.1,7.75,7.85,243965,243965
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,12/27/2017,2.95,2.95,2.85,2.9,6324087,4379215
GANDHITUBE,GANDHI SPECIAL TUBES
LIMITED,12/27/2017,425.95,436.85,421,423.8,71903,38323
GANECOS,GANESHA ECOSPHERE LTD,12/27/2017,424.95,424.95,391,405.4,24218,14884
GANESHHOUC,GANESH HOUSING CORPORATION
LIMITED,12/27/2017,166.4,171,158.4,160.15,1195086,576042
GANGESSECU,GANGES SECURITIES LTD,12/27/2017,116,116.9,107.6,108,13532,13532
GARDENSILK,GARDEN SILK MILLS LTD,12/27/2017,45.5,45.55,42.75,43.5,197704,123191
GARWALLROP,GARWARE � WALL ROPES LIMITED,12/27/2017,958,977.55,950.1,958.9,9151,6628
GATI,GATI LIMITED,12/27/2017,141.65,141.95,135.5,136.5,1320701,524204
GAYAPROJ,GAYATRI PROJECTS LTD,12/27/2017,220,221.95,213.95,215.75,614026,322773
GDL,GATEWAY DISTRIPARKS LTD.,12/27/2017,239.25,245,238.6,240.05,69563,32426
GEECEE,GEECEE VENTURES LTD,12/27/2017,165.9,188.7,165.8,176.1,464781,110740
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,12/27/2017,341.2,345.9,329,330.9,71374,39630
GENUSPAPER,GENUS PAPER & BOARDS LTD,12/27/2017,12.7,12.7,12.25,12.5,199184,199184
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,12/27/2017,75.05,75.55,71.1,71.95,497780,307334
GEOJITFSL,GEOJIT FINANCIAL SERVICES LTD,12/27/2017,126,126,123,124.1,278593,126947
GEPIL,GE POWER INDIA LTD,12/27/2017,706.15,731.95,696.1,713.35,33878,19635
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,12/27/2017,402.7,413,399.5,403.25,161429,87967
GET&D,GE T&D INDIA LTD,12/27/2017,431.1,435.5,419.05,420.9,29231,18800
GHCL,GHCL LIMITED,12/27/2017,312,324.4,309.65,317.5,1127525,391579
GICHSGFIN,GIC HOUSING FINANCE
LTD,12/27/2017,469.8,475.65,460.05,464.3,277620,138057
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,12/27/2017,780,780,763.5,765.35,243888,205890
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,12/27/2017,83.65,85.75,83.2,83.35,32802,32802
GILLETTE,GILLETTE INDIA LTD,12/27/2017,6880,6880,6730,6758.6,23226,21321
GINNIFILA,GINNI FILAMENTS LTD,12/27/2017,42.45,45.8,42.2,44.15,1579544,459219
GIPCL,GUJ IND POW CO. LTD,12/27/2017,135.9,137.45,131.9,132.55,124953,86653
GITANJALI,GITANJALI GEMS LIMITED,12/27/2017,69.25,69.9,67.25,67.85,1856187,792963
GKWLIMITED,GKW LTD,12/27/2017,579.95,600,579.6,597.4,398,323
GLAXO,GLAXOSMITHKLINE PHARMA LT,12/27/2017,2440,2443.45,2420,2427.8,7034,4087
GLENMARK,GLENMARK
PHARMACEUTICALS,12/27/2017,577,587.95,571.95,583.85,1644628,555218
GLOBALVECT,GLOBAL VEC HELICORP LTD,12/27/2017,179.8,185.9,176,178.25,120000,48726
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,12/27/2017,33.8,35.8,33.8,34.6,20851,20851
GLOBUSSPR,GLOBUS SPIRITS LTD,12/27/2017,164,164.5,155.1,156.35,63939,63939
GMBREW,G M BREWERIES LTD,12/27/2017,953.7,967,931.35,937.55,80431,23034
GMDCLTD,GUJARAT MINERAL DEV CORP,12/27/2017,158,163.85,158,161.5,485759,260287
GMRINFRA,GMR INFRASTRUCTURE LIMITE,12/27/2017,19.55,20,18.9,19.05,46364487,11154880
GNA,GNA AXLES LTD,12/27/2017,434.95,446.55,423.4,429.3,606952,155539
GNFC,GUJARAT NARMADA FERT. CO,12/27/2017,484.75,498.4,483,491,1262915,492361
GOACARBON,GOA CARBON LIMITED,12/27/2017,867.5,883.95,851,857.35,234037,82184
GOCLCORP,GOCL CORPORATION LTD,12/27/2017,550.7,573,550.05,562.9,17077,11679
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,12/27/2017,994.75,1004.95,985.25,993.15,65010,11303
GODREJAGRO,GODREJ AGROVET LTD,12/27/2017,569,572.8,559,559.9,95850,67302
GODREJCP,GODREJ CONSUMER PRODUCTS,12/27/2017,981.7,988.5,975.6,984.55,240707,104710
GODREJIND,GODREJ INDUSTRIES LTD.,12/27/2017,607,610,601.1,603.3,92639,30701
GODREJPROP,GODREJ PROPERTIES LTD,12/27/2017,705,712,695,698,56794,37079
GOKEX,GOKALDAS EXPORTS LTD.,12/27/2017,136.45,136.45,130,131.95,240057,160025
GOKUL,GOKUL REFOILS AND SOLVENT LTD,12/27/2017,20.8,21.4,20.05,21.35,94702,94702
GOKULAGRO,GOKUL AGRO RESOURCES LTD,12/27/2017,27.95,28,26.65,27.3,49355,49355
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,12/27/2017,2610,2619,2595.05,2616.55,40884,33198
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,12/27/2017,84.9,84.9,82.4,82.55,21229,14685
GOLDINFRA,GOLDSTONE INFRATECH LTD,12/27/2017,210.5,215,204,205.1,96146,62678
GOLDIWIN,ICICI PRUDENTIAL GOLD IWIN
ETF,12/27/2017,262.15,263.95,261.25,262.65,2753,1261
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,12/27/2017,2576.4,2598.75,2576,2596,679,544
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,12/27/2017,14.8,15,13.8,14.8,171985,92985
GOODLUCK,GOOD LUCK STEEL TUBES LTD,12/27/2017,90.25,95.4,89.75,92.25,403751,214800
GPIL,GODAWARI POWER AND ISPAT
LIMITED,12/27/2017,337,361.35,335,361.35,1290826,595066
GPPL,GUJARAT PIPAVAV PORT LTD,12/27/2017,136.85,138.45,135.35,136.45,331295,206016
GPTINFRA,GPT INFRAPROJECTS LTD,12/27/2017,186.5,190,184,188,105509,95883
GRANULES,GRANULES INDIA LIMITED,12/27/2017,139,141.4,137,138.95,4316205,1347227
GRAPHITE,GRAPHITE INDIA LTD,12/27/2017,673.4,691,666,670.8,2069026,539173
GRASIM,GRASIM INDUSTRIES LTD,12/27/2017,1145.55,1153.45,1135,1140.15,291905,150351
GRAVITA,GRAVITA INDIA LTD,12/27/2017,159,159,152.5,153.15,171763,97955
GREAVESCOT,GREAVES COTTON LTD.,12/27/2017,134.5,138.2,132.05,135.5,2537382,1258048
GREENLAM,GREENLAM INDUSTRIES LTD,12/27/2017,1386,1386,1295,1303.75,3660,2350
GREENPLY,GREENPLY INDUSTRIES LTD,12/27/2017,341,341,335,337,53194,41579
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,12/27/2017,11.2,11.95,10.8,11.15,3358764,2188511
GRINDWELL,GRINDWELL NORTON LIMITED,12/27/2017,544.2,545,530,530.2,26199,21046
GROBTEA,THE GROB TEA COMPANY LTD,12/27/2017,1264.2,1264.2,1264.2,1264.2,337,337
GRPLTD,GRP LTD,12/27/2017,1349.95,1350,1315,1332.1,379,359
GRUH,GRUH FINANCE LIMITED,12/27/2017,501.45,501.85,497,499,139716,100109
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,12/27/2017,34.8,36,34.75,35,41205,30566
GSFC,GUJ STATE FERT & CHEM LTD,12/27/2017,152.8,153.2,147.55,149.45,2014377,625017
GSKCONS,GLAXOSMITHKLINE CONSUMER,12/27/2017,6455,6499,6407,6464.8,5772,4257
GSPL,GUJARAT STATE PETRO LTD,12/27/2017,223.85,228.9,222.05,226.5,881222,391236
GSS,GSS INFOTECH LIMITED,12/27/2017,28.05,28.8,27.05,27.3,43748,31419
GTL,GTL LTD,12/27/2017,15.7,16.15,15.25,15.35,375506,211229
GTLINFRA,GTL INFRA.LTD,12/27/2017,6.5,6.7,6.3,6.35,9352367,3796257
GTNIND,GTN INDUSTRIES LIMITED,12/27/2017,18.25,19.15,17.6,18.8,24116,18070
GTNTEX,GTN TEXTILES LIMITED,12/27/2017,22.05,24,22.05,23.7,9016,9016
GTPL,GTPL HATHWAY LTD,12/27/2017,164.35,164.4,159.25,160.05,18395,12359
GUFICBIO,GUFIC BIOSCIENCES LTD.,12/27/2017,125.85,133.45,125.25,129,772230,317369
GUJALKALI,GUJARAT ALKALIES & CHEM,12/27/2017,726.5,737.85,720,724.55,150089,61633
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,12/27/2017,243.3,246.9,232.2,235.8,9412,6271
GUJFLUORO,GUJARAT FLUOROCHEMICALS
LTD,12/27/2017,904.95,920,890.35,895.75,65322,27224
GUJGASLTD,GUJARAT GAS LTD,12/27/2017,825,831.75,823,826.8,21714,15641
GUJNRECOKE,GUJARAT N R E COKE LTD,12/27/2017,1.75,1.85,1.7,1.8,3289518,2089216
GUJNREDVR,GUJARAT N R E COKE LTD,12/27/2017,1.45,1.5,1.4,1.5,90490,67739
GUJRAFFIA,GUJARAT RAFFIA INDUSTRIES LTD,12/27/2017,67,67,63.65,63.65,675,675
GULFOILLUB,GULF OIL LUBRICANTS INDIA
LTD,12/27/2017,984,984,960.85,975.45,12130,6782
GULFPETRO,GP PETROLEUMS LTD,12/27/2017,84.75,86.1,82.35,82.85,82823,56405
GULPOLY,GULSHAN POLYOLS LTD,12/27/2017,90.6,91.25,85.1,86.3,206177,146083
GVKPIL,GVK POWER & INFRASTRUCTURE
LIMITED,12/27/2017,18.9,19,17.65,18.1,4033635,4033635
HANUNG,HANUNG TOYS & TEX LTD,12/27/2017,3.5,3.5,3.2,3.5,168159,168159
HARITASEAT,HARITA SEATING SYSTEMS LTD,12/27/2017,946,969,925,954.4,3760,2345
HARRMALAYA,HARRISONS MALAYALAM LTD,12/27/2017,98.05,101.5,98,98.35,39349,39349
HATHWAY,HATHWAY CABLE & DATACOM LTD,12/27/2017,41.2,41.5,40.5,40.55,112551,92460
HATSUN,HATSUN AGRO PRODUCT LTD,12/27/2017,848,848,830.1,837.7,13225,8027
HAVELLS,HAVELLS INDIA LIMITED,12/27/2017,550,554.1,546.25,549.5,514011,189646
HBLPOWER,HBL POWER SYSTEMS LIMITED,12/27/2017,74.15,74.8,70.75,71.75,1378499,642110
HBSTOCK,HB STOCKHOLDINGS LIMITED,12/27/2017,53,54.7,51.3,52.95,373101,182210
HCC,HINDUSTAN CONSTRUCTION CO,12/27/2017,42.15,42.65,40.1,40.95,10459722,3808926
HCG,HEALTHCARE GLOBAL ENTERPRISES LTD,12/27/2017,285,285,272.1,274,94718,90357
HCL-INSYS,HCL INFOSYSTEMS LTD,12/27/2017,57.95,59.2,55.75,56.85,10190349,2690058
HCLTECH,HCL TECHNOLOGIES LTD,12/27/2017,886,891.6,880.55,883.65,400810,186614
HDFC,HDFC LTD,12/27/2017,1710,1715,1705,1707.9,987445,737854
HDFCBANK,HDFC BANK LTD,12/27/2017,1870.1,1870.3,1851.15,1856.75,872346,569939
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,12/27/2017,375.1,377.95,373.8,374.85,589597,330158
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,12/27/2017,2687.35,2694.95,2665.35,2675.1,842,573
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,12/27/2017,1076.58,1076.9,1075.91,1075.91,65,65
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,12/27/2017,3451.01,3452,3451,3451.5,12,10
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,12/27/2017,59.1,59.15,56.75,57.15,11283339,3843290
HEG,HEG LTD,12/27/2017,2077.9,2174.9,2060.05,2120.15,630080,166445
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,12/27/2017,155,155.85,152.65,153.1,129990,86069
HERCULES,HERCULES HOISTS LTD,12/27/2017,151,151.55,147.35,148.4,26313,14338
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,12/27/2017,825,840,813.05,817.2,38913,19444
HEROMOTOCO,HERO MOTOCORP LTD,12/27/2017,3813,3834.4,3757.05,3786.65,189623,83568
HESTERBIO,HESTER BIOSCIENCES LTD,12/27/2017,1896.95,1909.2,1780,1819.25,31337,15371
HEXATRADEX,HEXA TRADEX LTD,12/27/2017,60.3,60.3,60,60.3,57879,57879
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,12/27/2017,336.9,337.9,332,335.8,664192,184593
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,12/27/2017,29.9,30.85,28.35,28.8,8578908,3724928
HGS,HINDUJA GLOBAL SOLUTIONS LTD,12/27/2017,900.05,929.9,892,894.85,91726,35206
HIGHGROUND,HIGH GROUND ENTERPRISE LTD,12/27/2017,16,16.85,15.85,16.5,829515,498930
HIKAL,HIKAL LIMITED,12/27/2017,244.8,246.1,238.2,240.2,77679,54636
HIL,HIL LTD,12/27/2017,1415.95,1550,1400.35,1488.65,78171,27244
HILTON,HILTON METAL FORGING LIMITED,12/27/2017,40.1,41.8,39.2,39.75,37679,25404
HIMATSEIDE,HIMATSINGKA SEIDE LTD,12/27/2017,403.35,406,390.55,398.6,122919,55307
HINDALCO,HINDALCO INDUSTRIES
LTD,12/27/2017,268.9,269.7,264.7,265.75,6351948,2660153
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,12/27/2017,533.1,550,532.9,538.4,9027,4868
HINDCOPPER,HINDUSTAN COPPER LTD,12/27/2017,94.05,100.2,94,96.15,17461000,5121259
HINDDORROL,HINDUSTAN DORR OLIVER LT,12/27/2017,9.5,9.5,8.75,8.8,62351,62351
HINDMOTORS,HINDUSTAN MOTORS LIMITED,12/27/2017,8.15,9.2,8.05,8.65,3499873,1283948
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,12/27/2017,159.95,159.95,151.25,154.7,1932,1432
HINDOILEXP,HINDUSTAN OIL
EXPLORATION,12/27/2017,138.7,139.7,134,135.3,1310208,356593
HINDPETRO,HINDUSTAN PETROLEUM
CORP,12/27/2017,428,429.6,423.35,425.85,1946187,1160550
HINDUJAVEN,HINDUJA VENTURES LTD,12/27/2017,785.85,785.85,753.1,761.15,22781,14636
HINDUNILVR,HINDUSTAN UNILEVER
LTD,12/27/2017,1350.8,1364,1342.65,1352.45,569851,299659
HINDZINC,HINDUSTAN ZINC LTD.,12/27/2017,309,309.25,302.05,303.45,1593469,879925
HIRECT,HIND RECTIFIERS LIMITED,12/27/2017,142.3,144.45,130.1,136.1,83878,42460
HISARMETAL,HISAR METAL INDUSTRIES LTD,12/27/2017,101,105.75,101,105.75,8648,8648
HITECHCORP,HITECH CORPORATION LTD,12/27/2017,183,188,181.25,183.35,15710,10117
HITECHGEAR,HI-TECH GEARS LTD,12/27/2017,569.9,599.9,553.05,558.75,24377,11834
HMVL,HINDUSTAN MEDIA VENTURES LTD,12/27/2017,251.35,253.7,247,248.35,14789,10514
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/27/2017,2924.98,2924.99,2900.01,2900.01,4,3
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,12/27/2017,19665,21589.75,19601,20035.4,3379,1273
HONDAPOWER,HONDA SIEL POWER
PRODUCTS,12/27/2017,1518.95,1649.85,1518,1590.25,90941,37581
HOTELEELA,HOTEL LEELA VENTURES LTD,12/27/2017,20.75,21.8,20.65,20.95,715674,405700
HOVS,HOV SERVICES LIMITED,12/27/2017,363.45,365,336.2,341.1,11926,11926
HPL,HPL ELECTRIC & POWER LTD,12/27/2017,139.1,142,137.55,138.4,61809,43305
HSCL,HIMADRI SPECIALITY CHEMICAL
LTD,12/27/2017,159.8,159.8,155.25,156.15,642157,339106
HSIL,HSIL LTD,12/27/2017,519.7,519.7,505.4,508,31309,19752
HTMEDIA,HT MEDIA LIMITED,12/27/2017,97.8,101.3,96.15,97,1707445,885576
HUBTOWN,HUBTOWN LTD,12/27/2017,124.7,125.7,122.1,123.2,424790,258311
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LIMITED,12/27/2017,81.45,83.2,81,81.6,3692029,1368863
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,12/27/2017,228.95,228.95,220.2,222.75,7158163,3723058
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,12/27/2017,1199,1201.95,1187.8,1192.65,468680,230116
IBVENTURES,INDIABULLS VENTURES
LTD,12/27/2017,268.2,268.5,260.15,262.55,605147,286054
ICICIBANK,ICICI BANK LTD.,12/27/2017,315.95,317.9,312.1,312.8,6354635,3277962
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,12/27/2017,786,790,775.55,781.25,124036,95330
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,12/27/2017,395.95,399.35,393,394.5,426467,218527
ICIL,INDO COUNT INDUSTRIES LTD,12/27/2017,118.5,122.95,117.95,120.25,1961845,353541
ICRA,ICRA LIMITED,12/27/2017,3898.95,3898.95,3861.05,3892.65,674,524
ICSA,ICSA (INDIA) LIMITED,12/27/2017,3,3.5,3,3.5,501673,364592
IDBI,INDUS DEV BANK OF IND LTD,12/27/2017,60.4,60.9,59.75,60.05,2237031,311424
IDBIGOLD,IDBI GOLD ETF,12/27/2017,2750,2750,2650.05,2699.55,114,54
IDEA,IDEA CELLULAR LIMITED,12/27/2017,101.5,104.9,100.1,101.25,11410169,1658731
IDFC,INFRA. DEV. FIN. CO. LTD,12/27/2017,60.55,62.6,60.2,61.85,16285136,9130725
IDFCBANK,IDFC BANK LTD,12/27/2017,55.15,55.9,54.95,55.2,6010759,2408274
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY
ETF,12/27/2017,105.51,105.51,104.77,104.77,21008,21000
IEX,INDIAN ENERGY EXCHANGE LTD,12/27/2017,1588.2,1615,1580,1585,31171,28458
IFBAGRO,IFB AGRO INDUSTRIES LTD,12/27/2017,910,920,875.7,875.7,6938,6938
IFBIND,IFB INDUSTRIES LTD.,12/27/2017,1390,1400,1359,1381,18342,10272
IFCI,IFCI LTD,12/27/2017,27.85,29.45,27.5,27.9,33669568,6688036
IFGLEXPOR,IFGL REFRACTORIES LTD,12/27/2017,308,320,308,309.25,9839,6765
IGARASHI,IGARASHI MOTORS INDIA LTD,12/27/2017,900,900,874.95,879.2,4966,3707
IGL,INDRAPRASTHA GAS LTD,12/27/2017,331.5,333.95,330.25,331.7,1082818,414456
IGPL,IG PETROCHEMICALS LTD,12/27/2017,783.65,783.65,751,763.65,44493,21510
IIFL,IIFL HOLDINGS LTD,12/27/2017,640.75,647,629.6,632.5,77947,47311
IITL,INDUSTRIAL INVESTMENT TRUST LTD,12/27/2017,114.2,119,114.2,114.5,818,818
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY
LTD,12/27/2017,56,58.65,54.6,57.2,290732,290732
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS
LIMITED,12/27/2017,85.6,86,81.1,82.05,728807,459816
IMFA,INDIAN METALS & FERRO ALLOYS LTD,12/27/2017,648,715,646.15,694.5,383195,160605
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,12/27/2017,1138,1138.95,1094,1112.25,974,517
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,12/27/2017,21.7,22.5,21.2,21.35,167147,113155
INDHOTEL,INDIAN HOTELS CO LTD,12/27/2017,119.85,120.95,117.65,118.25,611307,470123
INDIACEM,INDIA CEMENTS LTD,12/27/2017,183.55,183.9,180.75,181.8,2708730,439258
INDIAGLYCO,INDIA GLYCOLS LTD,12/27/2017,456.05,477.45,453.3,461.3,802426,166878
INDIANB,INDIAN BANK LIMITED,12/27/2017,388,393.4,381.1,385.6,467904,73649
INDIANCARD,INDIAN CARD CLOTHING CO.,12/27/2017,214,214,202,205.4,4088,2083
INDIANHUME,INDIAN HUME PIPE CO. LTD,12/27/2017,452.4,465.6,444.05,459.9,41712,27726
INDIGO,INTERGLOBE AVIATION
LTD,12/27/2017,1202,1228.9,1186.25,1219.95,1223387,689566
INDLMETER,IMP POWER LTD,12/27/2017,130.9,130.9,123.5,125.05,9929,9929
INDNIPPON,INDIA NIPPON ELECTRICALS
LIMITED,12/27/2017,1121.25,1139,1110.05,1118.85,10088,6557
INDOCO,INDOCO REMEDIES LTD.,12/27/2017,292.75,298.75,279.1,284.3,189667,108065
INDORAMA,INDO RAMA SYNTHETICS LTD,12/27/2017,45.05,45.6,43.7,44.25,326002,213383
INDOSOLAR,INDOSOLAR LTD,12/27/2017,9.1,9.45,8.3,8.45,2240021,1477418
INDOTECH,INDO TECH TRANSFORM LTD.,12/27/2017,219.25,221.8,216.85,217.2,15908,11097
INDOTHAI,INDO THAI SECURITIES LTD,12/27/2017,83.5,83.85,74.1,75.7,256955,130400
INDOWIND,INDOWIND ENERGY LIMITED,12/27/2017,10.1,10.1,10,10.1,103223,103223
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,12/27/2017,53.35,55.25,52.8,54,620599,349301
INDSWFTLAB,IND SWIFT LABORATORIES LT,12/27/2017,70.4,73.85,65,73.85,622256,370131
INDSWFTLTD,IND-SWIFT LIMITED,12/27/2017,10.35,10.35,10.35,10.35,5390,5390
INDTERRAIN,IND TERRAIN FASHIONS
LTD,12/27/2017,217.65,217.7,213.05,214.25,17651,11301
INDUSINDBK,INDUSIND BANK LTD.,12/27/2017,1667.5,1669.9,1648.85,1651.1,624678,392075
INEOSSTYRO,INEOS STYROLUTION INDIA
LTD,12/27/2017,1082.05,1098,1062.1,1073.85,9355,6361
INFIBEAM,INFIBEAM INCORPORATION LTD,12/27/2017,166.4,168.5,165,165.7,3137792,428885
INFINITE,INFINITE COMPUTER SOLUTIONS (I)
LTD,12/27/2017,278,279.9,273.45,275.7,16907,12848
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/27/2017,372.15,372.15,366.5,366.5,863,624
INFRATEL,BHARTI INFRATEL LTD,12/27/2017,369.5,371,365.25,367.5,1199421,549539
INFY,INFOSYS LTD,12/27/2017,1028,1039.1,1027.4,1034.25,3485086,2483152
INGERRAND,INGERSOLL RAND (INDIA) LTD.,12/27/2017,803.15,811.9,801,805.3,19633,15171
INOXLEISUR,INOX LEISURE LIMITED,12/27/2017,289.05,292.2,283.15,284.85,56014,39823
INOXWIND,INOX WIND LTD,12/27/2017,145.5,147.75,144.5,145.35,161646,88507
INSECTICID,INSECTICIDES (INDIA)
LIMITED,12/27/2017,825.55,827,795.55,800.8,41907,15802
INTELLECT,INTELLECT DESIGN ARENA
LTD,12/27/2017,174.4,175.55,165,166.9,583332,261121
INTENTECH,INTENTECH,12/27/2017,118.4,118.4,108.3,111.6,391236,206540
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,12/27/2017,13,13.25,12.85,13,2145,2144
IOB,INDIAN OVERSEAS BANK,12/27/2017,22.5,22.5,22.3,22.3,851231,582549
IOC,INDIAN OIL CORP LTD,12/27/2017,408,408.95,400.2,401.5,3141170,2020026
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,12/27/2017,79.5,80,76.95,77.2,68817,68817
IPAPPM,INTERNATIONAL PAPER APPM LTD,12/27/2017,322.7,325.3,315.65,317.7,39935,22688
IPCALAB,IPCA LABORATORIES LTD,12/27/2017,598.05,625,598.05,607.4,803693,469164
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,12/27/2017,235.9,240.65,234.9,237.1,1266767,354249
ISFT,INTRASOFT TECHNOLOGIES LTD,12/27/2017,822,825,790,797.85,14162,10206
ISMTLTD,ISMT LIMITED,12/27/2017,16.5,16.65,15.6,15.75,94217,94217
ITC,ITC LTD,12/27/2017,264.2,264.3,261.65,262.15,6091016,4290172
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,12/27/2017,526.2,528.05,510.1,511.65,16443,10310
ITDCEM,ITD CEMENTATION INDIA LTD,12/27/2017,218.7,220.6,207.25,216.25,323039,170295
ITI,ITI LTD,12/27/2017,138.25,140,136.15,137.15,564735,160637
IVC,IL&FS INVESTMENT MANAGERS,12/27/2017,34.1,34.3,31.55,32.5,2195078,1187675
IVP,IVP LTD.,12/27/2017,210.9,210.9,205,205.95,6631,5382
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,12/27/2017,5.25,5.55,5.15,5.2,5341141,1664533
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,12/27/2017,2718.85,2756,2642,2674.85,59,57
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED
FUND,12/27/2017,1083,1083,1083,1083,10,10
IZMO,IZMO LTD,12/27/2017,76.35,79,76.1,77.4,120360,75528
J&KBANK,J & K BANK LTD.,12/27/2017,78.8,79.15,76.85,78,333759,212173
JAGRAN,JAGRAN PRAKASHAN LIMITED,12/27/2017,178.95,179.75,174,174.5,273283,155814
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS
LTD.,12/27/2017,37.75,38.9,37.25,37.65,133399,63085
JAIBALAJI,JAI BALAJI INDUSTRIES
LIMITED,12/27/2017,26.95,27.2,24.75,24.75,197178,197178
JAICORPLTD,JAI CORP LIMITED,12/27/2017,181.2,185.7,176.1,178.25,3917102,798481
JAIHINDPRO,JAIHIND PROJECTS LTD,12/27/2017,5.75,5.75,5.7,5.7,300,300
JAINSTUDIO,JAIN STUDIOS LIMITED,12/27/2017,4.75,4.9,4.7,4.7,1113,1113
JAMNAAUTO,JAMNA AUTO INDUSTRIES
LTD,12/27/2017,83.45,85.35,78.6,81.4,5744701,2614242
JAYAGROGN,JAYANT AGRO ORGANICS LTD,12/27/2017,380.5,384,377,378.55,11976,7097
JAYBARMARU,JAY BHARAT MARUTI LTD,12/27/2017,592.4,596.95,574,577.85,30306,15124
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,12/27/2017,7.5,7.9,7.5,7.9,1172477,1172477
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,12/27/2017,113,119,113,116.9,62717,62717
JBCHEPHARM,J B CHEMICALS AND
PHARMA,12/27/2017,324.9,330.5,321.75,325.75,142694,84445
JBFIND,JBF INDUSTRIES LTD.,12/27/2017,236.65,244.95,229,229.8,312017,189386
JBMA,JBM AUTO LIMITED,12/27/2017,566,567,547.05,554.3,85743,44927
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,12/27/2017,2659,2659,2450,2585.35,16663,6056
JENSONICOL,JENSON & NICHOLSON (IND),12/27/2017,7.45,7.45,7.15,7.4,40185,40185
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,12/27/2017,820,832,801.05,807.4,6793252,742312
JHS,JHS SVEND. LAB. LTD,12/27/2017,74.6,74.65,70.65,71.6,781856,404978
JINDALPHOT,JINDAL PHOTO LIMITED,12/27/2017,74.15,78.9,74.15,76.25,11390,11390
JINDALPOLY,JINDAL POLY FILMS LIMITED,12/27/2017,416.05,431,408.5,411.1,199141,84757
JINDALSAW,JINDAL SAW LIMITED,12/27/2017,135,141.85,133.8,136.85,3771118,1652326
JINDALSTEL,JINDAL STEEL & POWER
LTD,12/27/2017,195,197.45,190.5,194.65,9372356,1676932
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,12/27/2017,166.9,170,164.8,166.25,194539,86646
JINDWORLD,JINDAL WORLDWIDE LTD,12/27/2017,582,598.5,576.65,581.35,96210,10164
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,12/27/2017,76.1,76.1,74.35,75.2,78669,38024
JISLJALEQS,JAIN IRRIGATION
SYSTEMS,12/27/2017,128.55,128.55,125.7,127.4,7327264,1747497
JITFINFRA,JITF INFRALOGISTICS LTD,12/27/2017,49.45,49.5,48.5,48.75,13236,13236
JKCEMENT,JK CEMENT LIMITED,12/27/2017,1096.5,1098,1081.4,1093.3,25701,17648
JKIL,J.KUMAR INFRAPROJECTS LTD,12/27/2017,318.7,321.5,301.1,308.2,99336,55310
JKLAKSHMI,JK LAKSHMI CEMENT LTD,12/27/2017,442.7,447.65,434.2,435.1,31185,21430
JKPAPER,JK PAPER LIMITED,12/27/2017,142,143,136.05,138.95,853930,437959
JKTYRE,J.K.INDUSTRIES LIMITED,12/27/2017,147.5,152.95,144.7,147.5,4199751,814198
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,12/27/2017,265,265,255,256.15,698,480
JMCPROJECT,JMC PROJECTS (INDIA)
LIMITED,12/27/2017,636.95,644.3,632,635.1,18814,17184
JMFINANCIL,JM FINANCIAL LIMITED,12/27/2017,151.2,155.9,150.35,151.8,1178791,445725
JMTAUTOLTD,JMT AUTO LIMITED,12/27/2017,5,5.15,4.8,5.15,497690,497690
JOCIL,JOCIL LTD,12/27/2017,192.45,208,190.95,199.95,45581,31441
JPASSOCIAT,JAIPRAKASH ASSOCIATES
LTD,12/27/2017,20.1,21.75,19.85,21.35,110978355,28550989
JPINFRATEC,JAYPEE INFRATECH LTD,12/27/2017,16.25,18.8,16.1,18.05,11592167,5380319
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,12/27/2017,72,78.45,72,76,33345,24131
JPPOWER,JAIPRAKASH POWER VENTURES LTD,12/27/2017,7.2,7.55,7.1,7.25,15043858,7006110
JSL,JSL LTD,12/27/2017,111,112.05,107.35,108.3,172874,104726
JSLHISAR,JINDAL STAINLESS (HISAR)
LTD,12/27/2017,231.4,234.15,225.7,227.55,370384,205686
JSWENERGY,JSW ENERGY LTD,12/27/2017,91.45,91.5,89.1,89.5,8970169,3964716
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,12/27/2017,1785.85,1810,1770,1797.5,5883,5201
JSWSTEEL,JSW STEEL LIMITED,12/27/2017,266.9,269.4,263.4,265.45,1503466,481762
JUBILANT,JUBILANT ORGANOSYS LTD.,12/27/2017,771,801.2,760.65,783.35,711135,246323
JUBLFOOD,JUBILANT FOODWORKS
LTD,12/27/2017,1785,1790.9,1711.75,1724.15,548224,151548
JUBLINDS,JUBILANT INDUSTRIES LTD,12/27/2017,262.95,283.7,259.4,267.5,352671,76330
JUNIORBEES,NIFTY JR BENCHMARK ETF,12/27/2017,313.25,316,311.18,313.2,15335,11030
JUSTDIAL,JUSTDIAL LTD,12/27/2017,528.1,542.8,517.25,525.8,5204217,369607
JVLAGRO,JVL AGRO INDUSTRIES LTD,12/27/2017,24.55,25.5,24.2,24.3,477742,284246
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,12/27/2017,388,390,383,384.65,307531,258966
JYOTISTRUC,JYOTI STRUCTURES LTD,12/27/2017,11.1,11.1,10.55,10.65,445567,300174
KABRAEXTRU,KABRA EXTRUSION TECHNIK
L,12/27/2017,133.75,136.8,129.5,130.25,696398,244092
KAJARIACER,KAJARIA CERAMICS LTD,12/27/2017,722,726,717,719.65,146404,68491
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,12/27/2017,414.15,414.15,397,398.2,48517,34128
KALPATPOWR,KALPATARU POWER TRANS.
LT,12/27/2017,499.65,503.5,483.2,487.3,114245,70075
KALYANIFRG,KALYANI FORGE LIMITED,12/27/2017,346.35,358,341.05,350.15,2410,2410
KAMATHOTEL,KAMAT HOTELS (I) LTD,12/27/2017,125.95,125.95,121.5,122.35,109104,66178
KAMDHENU,KAMDHENU ISPAT LIMITED,12/27/2017,225,225,216,216.9,10173,10173
KANANIIND,KANANI INDUSTRIES LTD,12/27/2017,9.8,10.3,9.6,9.8,33897,24730
KANORICHEM,KANORIA CHEMICALS & INDUS,12/27/2017,100,101,97.1,97.75,106542,56985
KANSAINER,KANSAI NEROLAC PAINTS
LTD,12/27/2017,561.95,561.95,552.95,557.8,70681,46675
KARMAENG,KARMA ENERGY LTD,12/27/2017,40.1,43.1,40.1,40.6,4875,4875
KARURVYSYA,KARUR VYSYA BANK LTD,12/27/2017,121.8,122.85,121,122.1,788215,494849
KAVVERITEL,KAVVERI TELECOM PRODUCTS
LTD,12/27/2017,12.35,13.1,11.75,12.85,80989,78386
KAYA,KAYA LTD,12/27/2017,948.05,954,922.35,931.8,9045,5213
KCP,KCP LTD,12/27/2017,141,141.95,135.95,136.8,175478,111633
KCPSUGIND,KCP SUGAR IND CORP LTD.,12/27/2017,37.35,37.9,35,35.35,787437,494738
KDDL,KDDL LTD,12/27/2017,338,338,331.25,336.95,4707,4707
KEC,KEC INTL. LIMITED,12/27/2017,370,374.45,361.9,364,332868,128817
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,12/27/2017,47.65,47.65,45.5,46.25,338786,201293
KEI,KEI INDUSTRIES LTD.,12/27/2017,362.7,369.65,360.5,361.85,388803,202819
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,12/27/2017,103,103,100,102.25,28297,28297
KESARENT,KESAR ENTERPRISES LIMITED,12/27/2017,64.5,65.2,63,63.5,11767,8196
KESORAMIND,KESORAM INDUSTRIES
LTD.,12/27/2017,139.75,143.35,137.85,138.8,676541,301891
KEYCORPSER,KEYNOTE CORP. SERV. LTD.,12/27/2017,63.4,63.4,59.65,61.65,57,42
KGL,KARUTURI GLOBAL LIMITED,12/27/2017,1.9,1.9,1.8,1.9,6759248,6759248
KHADIM,KHADIM INDIA LTD,12/27/2017,665.65,665.65,655,655.95,17573,10268
KHAITANLTD,KHAITAN (INDIA) LTD.,12/27/2017,38,38,37,37.5,2129,1937
KHANDSE,KHANDWALA SECURITIES LTD,12/27/2017,28.3,29,28.3,28.3,19035,19035
KICL,KALYANI INVEST CO LTD,12/27/2017,2759.95,2949,2570.2,2727.5,24676,11346
KILITCH,KILITCH DRUGS (INDIA) LTD,12/27/2017,91.5,91.7,87.5,89.15,13194,8370
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,12/27/2017,823.3,837.7,808,814.9,8894,6584
KIOCL,KIOCL LTD,12/27/2017,393.3,425,371,377.1,105709,57840
KIRIINDUS,KIRI INDUSTRIES LTD,12/27/2017,524,527.3,511,514.15,250332,109356
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,12/27/2017,326.85,326.85,309,312,146792,106197
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,12/27/2017,416,416.3,385,388.15,139693,58054
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,12/27/2017,1520,1555,1486.35,1528.25,4270,2750
KITEX,KITEX GARMENTS LTD,12/27/2017,303.5,311.7,303.5,305.5,106566,56876
KKCL,KEWAL KIRAN CLOTHING LTD,12/27/2017,1881,1898,1881,1898,21,21
KMSUGAR,K.M.SUGAR MILLS LIMITED,12/27/2017,19.5,19.6,19,19.05,227728,185380
KNRCON,KNR CONSTRUCTIONS LTD,12/27/2017,345.2,349,322.5,326.95,427893,185923
KOHINOOR,KOHINOOR FOODS LIMITED,12/27/2017,73.8,78.3,73.8,75.8,949314,322095
KOKUYOCMLN,KOKUYO CAMLIN LTD,12/27/2017,142,142,132.65,133.8,183239,86336
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,12/27/2017,361.7,366,356,359.35,435527,113006
KOPRAN,KOPRAN LTD.,12/27/2017,68.95,71,68.4,68.95,532255,230298
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,12/27/2017,1016.7,1022,1010.15,1014.05,560946,307191
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,12/27/2017,260,262.93,259.9,259.96,4607,4464
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,12/27/2017,253.95,256.65,253.6,256.05,9236,7113
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,12/27/2017,106.02,106.74,105.68,106.12,35329,22129
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,12/27/2017,47.05,48.9,47.05,48.85,898,496
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,12/27/2017,380,384,378,378.57,793,457
KOTARISUG,KOTHARI SUG & CHEM LTD.,12/27/2017,20.85,21.65,20,20.65,170027,112572
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,12/27/2017,32,32.75,31.6,31.7,96441,66360
KOTHARIPRO,KOTHARI PRODUCTS LTD.,12/27/2017,244,248,220.05,222.4,328533,131136
KPIT,KPIT CUMMINS INFOSYSTEMS,12/27/2017,172.6,174.9,170.4,172.05,1058278,280513
KPRMILL,K.P.R. MILL LIMITED,12/27/2017,789.9,795.35,779.3,784.85,18320,12737
KRBL,KRBL LIMITED,12/27/2017,610,613.9,603,605.1,86326,65364
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES
LTD,12/27/2017,126.7,126.75,126.7,126.75,6408,6408
KRIDHANINF,KRIDHAN INFRA LTD,12/27/2017,126.75,127.7,121.5,122.25,939052,467172
KSBPUMPS,KSB PUMPS LTD.,12/27/2017,899,904,885.65,895.5,14179,8328
KSCL,KAVERI SEED COMPANY
LIMITED,12/27/2017,570.95,572.75,555.7,559.15,457204,134394
KSERASERA,K SERA SERA LTD,12/27/2017,0.2,0.2,0.15,0.2,1946330,1946330
KSK,KSK ENERGY VENTURES LTD,12/27/2017,11.7,11.7,11.7,11.7,1183750,1183750
KSL,KALYANI STEELS LTD,12/27/2017,416.15,421.85,395,398.5,268651,114875
KTIL,KESAR TERMINALS & INFRASTRUCTURE
LTD,12/27/2017,182,184.5,180,180.45,29542,22372
KTKBANK,KARNATAKA BANK LTD.,12/27/2017,152.9,154.4,150.75,151.9,1453524,357283
KWALITY,KWALITY DAIRY (I) LTD,12/27/2017,111.9,114.9,110.55,112.95,3234294,1705589
L&TFH,L&T FINANCE HOLDINGS LTD,12/27/2017,179.4,180.7,175.4,176.75,2550638,952681
LAKPRE,LAKSHMI PRECISION SCREWS
LIMITED,12/27/2017,48.75,48.75,43.45,45.15,5615,4891
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS
LIMITED,12/27/2017,36.4,41.05,36.25,39.2,3688237,1334034
LAKSHVILAS,LAKSHMI VILAS BANK
LTD,12/27/2017,145.75,150.7,145.75,148.85,1823187,1482934
LALPATHLAB,DR. LAL PATH LABS LTD,12/27/2017,875,882.35,862,868.7,21780,10763
LAMBODHARA,LAMBODHARA TEXTILES LTD,12/27/2017,73.5,74.55,72.55,73,19171,7068
LAOPALA,LA OPALA RG LIMITED,12/27/2017,620,629.7,607.9,612.6,11721,7041
LASA,LASA SUPERGENERICS LTD,12/27/2017,179.45,183.5,172.6,175.65,88553,88553
LAURUSLABS,LAURUS LABS LTD,12/27/2017,540.65,551.35,539,543.6,265559,81483
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,12/27/2017,5995,5995,5880,5897.75,2537,1817
LCCINFOTEC,LCC INFOTECH LIMITED,12/27/2017,0.75,0.8,0.7,0.75,473911,473911
LEEL,LEEL ELECTRICALS LTD,12/27/2017,297.4,302.25,283,288.2,180936,96020
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION
LTD,12/27/2017,90.05,95,90.05,92.3,548,548
LGBBROSLTD,LG BALAKRISHNAN & BROS
LTD,12/27/2017,1094.1,1094.1,1051,1055.95,4736,3109
LIBERTSHOE,LIBERTY SHOES LTD,12/27/2017,250,252,246.9,249,26989,14441
LICHSGFIN,LIC HOUSING FINANCE
LTD,12/27/2017,569.4,573.5,565.9,567.95,1465354,552423
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF - GO,12/27/2017,16.8,16.8,16.51,16.51,42,22
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,12/27/2017,108,108.4,108,108,3,2
LICNETFSEN,LIC MF EXCHANGE TRADED FUND -
SENSEX,12/27/2017,337,349,332.5,342.19,618,0
LICNFNHGP,LIC NOMURA MF ETF - NIFTY 100,12/27/2017,101,105,100.01,102.08,181,180
LINCOLN,LINCOLN PHARMACEUTICALS LTD,12/27/2017,241,244.85,232,233.6,89741,51362
LINCPEN,LINC PEN & PLASTICS LTD,12/27/2017,353.9,353.9,332.5,339.15,9209,7132
LINDEINDIA,LINDE INDIA LTD,12/27/2017,527,527,517.9,521.05,15403,11288
LIQUIDBEES,LIQUID BENCHMARK
ETS,12/27/2017,999.99,1000.01,999.99,1000,1061504,622904
LITL,LANCO INFRATECH LTD,12/27/2017,1.25,1.25,1.25,1.25,3989965,3989965
LML,LML LTD,12/27/2017,9.3,10.9,9.2,10.6,4065021,1379209
LOKESHMACH,LOKESH MACHINES LIMITED,12/27/2017,74.4,75.25,71.1,71.9,337920,220343
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,12/27/2017,32.35,35.1,32.35,33.7,4043,4043
LOVABLE,LOVABLE LINGERIE LTD,12/27/2017,237.85,242.5,236.5,237.4,169942,56105
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,12/27/2017,4.7,5,4.7,4.7,19593,19593
LSIL,LLOYDS STEELS INDUSTRIES LTD,12/27/2017,2.2,2.2,2.2,2.2,264529,264529
LT,LARSEN & TOUBRO LTD.,12/27/2017,1268.9,1275.95,1251.3,1257.85,1675081,904942
LTI,LARSEN & TOUBRO INFOTECH
LTD,12/27/2017,1065.05,1087.95,1051.05,1080.65,52347,35478
LTTS,L&T TECHNOLOGY SERVICES LTD,12/27/2017,994.95,998,980,994.55,31464,22919
LUMAXIND,LUMAX INDUSTRIES LTD,12/27/2017,2159,2159,2042,2090.35,13604,9078
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LIMITED,12/27/2017,818,856,818,846.15,58976,27703
LUPIN,LUPIN LIMITED,12/27/2017,872.95,885.2,870,875.1,3710542,2371518
LUXIND,LUX INDUSTRIES LTD,12/27/2017,1492.05,1519.95,1492.05,1502.8,15938,6338
LYCOS,LYCOS INTERNET LTD,12/27/2017,6,6.2,5.45,5.6,3126788,1731492
LYKALABS,LYKA LABS LTD,12/27/2017,60,68.1,59.5,65.75,1490282,381322
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,12/27/2017,37.35,42,37.3,41.35,1704584,747605
M&M,MAHINDRA & MAHINDRA LTD,12/27/2017,744.8,754.9,739.45,746.75,2523905,1523602
M&MFIN,M&M FIN. SERVICES LTD,12/27/2017,476,478.65,470.6,473.85,694953,294985
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,12/27/2017,22.24,22.25,21.75,21.76,18594,14834
M50,MOTILAL OSWAL MOST SHARES M50 ETF,12/27/2017,100.94,100.94,99.2,99.47,6824,3903
MAANALU,MAAN ALUMINIUM LTD,12/27/2017,138.55,145,138.55,141.55,14548,8864
MADHAV,MADHAV MARBLES AND GRANITES
LIMITED,12/27/2017,68.25,70.7,68.25,69.75,71711,49049
MADHUCON,MADHUCON PROJECTS LTD.,12/27/2017,33.7,38.4,33,35.9,1781326,649667
MADRASFERT,MADRAS FERTILIZERS LTD,12/27/2017,45.5,46.05,43.05,43.5,496827,301990
MAGADSUGAR,MAGADH SUGAR & ENERGY LTD,12/27/2017,188.75,188.75,178,180,16469,15074
MAGMA,MAGMA LEASING LIMITED,12/27/2017,165.45,165.45,162.2,163.4,49067,35515
MAGNUM,MAGNUM VENTURES LIMITED,12/27/2017,15.85,15.85,14.5,15.1,74948,53513
MAHABANK,BANK OF MAHARASHTRA,12/27/2017,22.15,22.3,21.8,21.95,944771,697925
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES LTD,12/27/2017,76,80.8,75.5,80.4,279765,127425
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE
LTD,12/27/2017,262.45,271.8,246.4,250.35,4472290,1885810
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,12/27/2017,468.5,471.8,465,468.3,11965,9443
MAHLOG,MAHINDRA LOGISTICS LTD,12/27/2017,447,454.4,447,449.3,91248,64486
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,12/27/2017,2808.95,2817,2752,2766.55,5125,3596
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,12/27/2017,503,512,500.05,506.1,93176,61520
MAITHANALL,MAITHAN ALLOYS LTD,12/27/2017,810,810,772.05,776.3,131010,78155
MAJESCO,MAJESCO LTD,12/27/2017,528.9,533.3,515,516.35,61735,26583
MALUPAPER,MALU PAPER MILLS LIMITED,12/27/2017,45.35,45.5,44,44.55,66973,39612
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY
LTD,12/27/2017,15.05,15.55,14.95,14.95,76818,61941
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,12/27/2017,20.6,20.6,18.75,18.95,186325,118389
MANAKSIA,MANAKSIA LIMITED,12/27/2017,73.8,75.8,72.2,74.6,53342,39217
MANAKSTEEL,MANAKSIA STEELS LTD,12/27/2017,41.95,42,40,41,77429,77429
MANALIPETC,MANALI PETROCHEMICAL LTD,12/27/2017,38.95,42.1,38.65,40.1,1982975,935412
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,12/27/2017,117,121.8,115.6,118.25,13608960,2738970
MANDHANA,MANDHANA INDUSTRIES LTD,12/27/2017,9,9.4,9,9.4,301058,260973
MANGALAM,MANGALAM DRUGS AND ORGANICS
LIMITED,12/27/2017,189.35,220.6,188,214.3,1937977,508603
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,12/27/2017,82.5,83.4,79.1,79.95,274303,169147
MANGLMCEM,MANGALAM CEMENT LTD,12/27/2017,353.5,357.8,351.4,354,8993,5005
MANGTIMBER,MANGALAM TIMBER PRODUCTS
LTD,12/27/2017,45.95,47.1,44.25,45.65,209272,104416
MANINDS,MAN INDUSTRIES (I) LTD.,12/27/2017,136.2,136.9,128.35,131.3,563595,260025
MANINFRA,MAN INFRACONSTRUCTION
LIMITED,12/27/2017,72.7,73.4,68.1,70.1,2037876,1091666
MANPASAND,MANPASAND BEVERAGES LTD,12/27/2017,436,447.6,432.5,436.9,106786,39528
MANUGRAPH,MANUGRAPH INDIA LIMITED,12/27/2017,60.9,62.2,57.4,59.25,273704,158136
MARALOVER,MARAL OVERSEAS LTD,12/27/2017,47.45,56,47.15,53.1,1096853,330323
MARATHON,MARATHON NEXTGEN REALTY LTD,12/27/2017,585,585,565,567.5,4603,3396
MARICO,MARICO LIMITED,12/27/2017,318.85,321.65,313.4,317.65,436788,180524
MARKSANS,MARKSANS PHARMA LIMITED,12/27/2017,39.2,41.2,38.85,40.35,7517049,2322081
MARUTI,MARUTI UDYOG LTD.,12/27/2017,9694,9750.7,9629.1,9644.1,402886,160416
MASFIN,MAS FINANCIAL SERVICES LTD,12/27/2017,630,630,621,622.95,11769,6968
MASKINVEST,MASK INVESTMENTS LTD,12/27/2017,42.2,42.2,42.2,42.2,1,1
MASTEK,MASTEK LTD,12/27/2017,391,392.3,382.4,383.4,133768,64825
MATRIMONY,MATRIMONY DOT COM LTD,12/27/2017,951,958.05,945,952.8,9750,5957
MAWANASUG,MAWANA SUGARS LIMITED,12/27/2017,86.5,87.9,83.75,84.65,194646,84360
MAXINDIA,MAX INDIA LTD,12/27/2017,127,129,123.9,125.2,520400,371519
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,12/27/2017,98.5,98.5,94,94.85,235755,144187
MAYURUNIQ,MAYUR UNIQUOTERS LTD,12/27/2017,514.05,520.05,510.05,512.45,31542,24958
MAZDA,MAZDA LTD,12/27/2017,419.95,440,412.5,416.45,110406,44943
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,12/27/2017,59.3,62.05,59.3,61.95,149457,149457
MBLINFRA,MBL INFRASTRUCTURES LTD,12/27/2017,27,27,26,26.45,333081,333081
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,12/27/2017,47.75,48.95,46.3,46.8,98086,67540
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,12/27/2017,3585,3619.9,3553,3579.85,331483,69945
MCLEODRUSS,MCLEOD RUSSEL INDIA
LIMITED,12/27/2017,209.9,213,204.7,205.85,665445,212989
MCX,MULTI COMMODITY EXCHANGE,12/27/2017,949.9,954.5,941.1,944.1,236351,144939
MEGASOFT,MEGASOFT LIMITED,12/27/2017,13.5,13.8,13.5,13.6,48110,48110
MEGH,MEGHMANI ORGANICS LIMITED,12/27/2017,109.35,111.4,106.35,107.65,1601381,548442
MENONBE,MENON BEARINGS LTD,12/27/2017,96.75,98.4,94.25,95.05,61261,33599
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,12/27/2017,99,99.2,95.55,96.3,513458,270933
MERCATOR,MERCATOR LTD,12/27/2017,38.65,39.05,37.3,38.1,3392498,1820885
MERCK,MERCK LTD,12/27/2017,1315,1345.1,1287.55,1296.8,41320,25433
METALFORGE,METALYST FORGINGS LTD,12/27/2017,32.9,34.3,31.6,34.3,61957,61957
METKORE,METKORE ALLOYS & INDUSTRIES LTD,12/27/2017,3.5,3.8,3.4,3.5,416325,326147
MFSL,MAX FINANCIAL SERVICES LTD,12/27/2017,589.5,611.25,585.85,606.6,624439,340828
MGL,MAHANAGAR GAS LTD,12/27/2017,1109,1119.9,1103,1106.8,83052,26409
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,12/27/2017,341.5,342.9,336.65,337.5,48816,37798
MIC,MIC ELECTRONICS LIMITED,12/27/2017,9.25,9.5,9.15,9.35,277801,277801
MIDCAPIWIN,ICICI PRUDENTIAL MIDCAP SELECT IWIN
ETF,12/27/2017,76,78.38,76,77.68,4437,3582
MINDACORP,MINDA CORPORATION LTD,12/27/2017,225.1,228.8,210,216.35,2825658,1143495
MINDAIND,MINDA INDUSTRIES
LIMITED,12/27/2017,1299.85,1317.7,1273.6,1292.9,104099,42795
MINDTECK,MINDTECK (INDIA) LTD,12/27/2017,72.9,77.5,72.35,75.8,154782,97941
MINDTREE,MINDTREE CONSULTING
LIMITED,12/27/2017,596.5,619.95,596.1,611.1,910025,237032
MIRCELECTR,MIRC ELECTRONICS LTD,12/27/2017,61.65,61.75,58.35,58.35,1464940,946013
MIRZAINT,MIRZA INTERNATIONAL
LIMITED,12/27/2017,158.6,160.85,158.15,159.05,215493,88048
MMFL,MM FORGINGS LTD.,12/27/2017,1185.1,1185.1,1150,1170.1,12677,8562
MMTC,MMTC LTD,12/27/2017,71.6,75.95,71.6,73.4,8081730,2400296
MOHITIND,MOHIT INDUSTRIES LTD,12/27/2017,47.15,47.7,43.35,45,238206,103756
MOHOTAIND,MOHOTA INDUSTRIES LTD,12/27/2017,416,428,415,417.4,17472,8447
MOIL,MOIL LTD,12/27/2017,240.5,241.85,233.5,234.1,718815,417658
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,12/27/2017,71,72.75,68.5,71.45,36183,36183
MOLDTKPAC,MOLD-TEK PACKAGING LTD,12/27/2017,334.95,335,326,328.85,20888,15680
MONNETISPA,MONNET ISPAT LTD,12/27/2017,30.15,31.4,30,30.8,752810,398825
MONSANTO,MONSANTO INDIA LIMITED,12/27/2017,2455,2483.95,2455,2459.05,3634,3046
MONTECARLO,MONTE CARLO FASHIONS
LTD,12/27/2017,594.25,594.25,581.3,586.25,41437,33160
MORARJEE,MORARJEE TEXTILES LTD,12/27/2017,59.5,59.5,56.2,56.65,91237,53961
MOREPENLAB,MOREPEN LABORATORIES
LTD,12/27/2017,40.5,44.15,39.55,40.25,19113984,6763175
MOSERBAER,MOSER-BAER (I) LTD,12/27/2017,4.5,4.8,4.45,4.6,1490930,895198
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,12/27/2017,375.5,379.5,366.05,368.45,2734272,1482577
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,12/27/2017,1509.9,1520,1490,1495.75,90985,53539
MOTOGENFIN,THE MOTOR & GENERAL FINANCE
LTD,12/27/2017,41.2,41.55,38.75,40.2,13016,10061
MPHASIS,MPHASIS BFL LTD.,12/27/2017,729.45,732,720.15,725.3,35181,29743
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,12/27/2017,662,664,646.6,648.6,14504,9610
MRF,MRF LTD,12/27/2017,74280,74394,72693.1,73080.05,14788,4624
MRPL,MRPL,12/27/2017,131.8,131.9,127.1,128.35,848227,218361
MSPL,MSP STEEL & POWER LTD.,12/27/2017,21.25,22.25,21.25,21.45,44543,44543
MTEDUCARE,MT EDUCARE LTD,12/27/2017,63.1,66,63,64,56169,56169
MTNL,MAHANAGAR TELEPHONE NIGAM,12/27/2017,24.85,25.05,23.8,24.1,2886866,1407775
MUKANDENGG,MUKAND ENGINEERS LIMITED,12/27/2017,49.8,52.3,48.2,49.4,104423,41179
MUKANDLTD,MUKAND LTD.,12/27/2017,93,94,89.5,90.05,547079,334373
MUKTAARTS,MUKTA ARTS LIMITED,12/27/2017,105.4,108.45,103.6,105.95,323658,136576
MUNJALAU,MUNJAL AUTO INDUSTRIES
LIMITED,12/27/2017,87.35,89.4,85.5,85.65,192589,66206
MUNJALSHOW,MUNJAL SHOWA LTD,12/27/2017,283.8,285.35,276.1,277.35,38651,29542
MURUDCERA,MURUDESHWAR CERAMICS LTD,12/27/2017,49,51,48.4,49.25,228215,103804
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,12/27/2017,621,650,615,630.95,59179,49048
MUTHOOTFIN,MUTHOOT FINANCE LTD,12/27/2017,464.2,479,462.5,476.15,1234849,629439
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,12/27/2017,464.96,479.9,460,471.67,2163,1846
NACLIND,NACL INDUSTRIES LTD,12/27/2017,58.6,59.6,51.9,56.75,291432,115994
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,12/27/2017,18.95,19.25,18.2,18.4,1902344,1088329
NAGAROIL,NAGARJUNA OIL REFINERY,12/27/2017,4,4.1,4,4,216599,169234
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LIMITED,12/27/2017,67.9,67.9,67.9,67.9,10785,10785
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,12/27/2017,42,44.65,42,43.65,7227,7227
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,12/27/2017,200,222.35,195,220.3,1077779,190659
NAHARINDUS,NAHAR INDS ENT LTD,12/27/2017,109,109.8,105.6,106.45,118371,61641
NAHARPOLY,NAHAR POLY FILMS LTD,12/27/2017,67.5,68.9,65.7,67.1,108263,74296
NAHARSPING,NAHAR SPINNING MILLS
LIMITED,12/27/2017,125.25,129.9,123,125.4,194675,96061
NAKODA,NAKODA LTD,12/27/2017,0.45,0.45,0.4,0.4,214120,214120
NATCOPHARM,NATCO PHARMA LTD.,12/27/2017,977.7,991,965.5,971.1,345752,216747
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,12/27/2017,470.6,474.85,457,460,65676,33867
NATIONALUM,NATIONAL ALUMINIUM CO LTD,12/27/2017,82.9,84.4,81,81.35,8688244,4230072
NATNLSTEEL,NATIONAL STEEL & AGRO IND,12/27/2017,44.85,45,43,43.45,66097,49435
NAUKRI,INFO EDGE (I) LTD,12/27/2017,1284.45,1309,1274.5,1296.1,18022,10582
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,12/27/2017,868,869.45,820,825.95,76999,42356
NAVKARCORP,NAVKAR CORPORATION LTD,12/27/2017,189.9,192,188.25,189.9,60066,44911
NAVNETEDUL,NAVNEET EDUCATION LTD,12/27/2017,164.45,170,162,164.75,185639,86364
NBCC,NATIONAL BUILDINGS LTD,12/27/2017,253.5,254.5,248.5,249.55,1466974,634220
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY
LTD,12/27/2017,1850,1924.9,1755.55,1924.9,5363,3660
NBVENTURES,NAVA BHARAT VENTURES
LIMI,12/27/2017,149.45,150.8,145.5,147.3,1204809,457964
NCC,NCC LTD,12/27/2017,134.65,135.2,131,132.05,3335959,651153
NCLIND,NCL INDUSTRIES LIMITED,12/27/2017,253.8,257.5,252,253.2,64204,45053
NDGL,NAGA DHUNSERI GROUP LTD,12/27/2017,1786.3,1786.3,1786.3,1786.3,839,832
NDL,NANDAN DENIM LTD,12/27/2017,159.2,160.8,158.2,158.75,78841,58699
NDTV,NDTV LTD,12/27/2017,51,52.1,48.1,48.15,364684,260138
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,12/27/2017,34.5,35.85,34.5,34.6,204690,139204
NECLIFE,NECTAR LIFESCIENCES LIMITED,12/27/2017,37.35,39.8,37,38.15,2989014,1272402
NELCAST,NELCAST LIMITED,12/27/2017,97.75,99.9,96.2,96.55,138641,72685
NELCO,NELCO LIMITED,12/27/2017,126.75,127.55,118,119.8,211346,137788
NESCO,NESCO LTD,12/27/2017,531.3,531.35,519,523.45,51231,36474
NESTLEIND,NESTLE INDIA LTD,12/27/2017,7864,7864,7712.2,7740.55,14190,6844
NETWORK18,NETWORK 18 FINCAP LIMITED,12/27/2017,58.4,63.2,58.4,60.75,4953716,1701200
NEULANDLAB,NEULAND LABORATORIES LTD,12/27/2017,883,887.9,872,877.25,20714,12492
NEXTMEDIA,NEXT MEDIAWORKS LTD,12/27/2017,18.75,18.95,17.8,18,101792,101792
NFL,NATIONAL FERTILIZERS LIMITED,12/27/2017,70.4,70.95,67.6,68.25,2275120,1079519
NH,NARAYANA HRUDAYALAYA LTD,12/27/2017,298.9,302,297,298.45,57777,31229
NHPC,NHPC LTD,12/27/2017,31.95,32.3,31.3,31.6,16178555,5987894
NIACL,THE NEW INDIA ASSURANCE COMPANY
LTD,12/27/2017,610,612.75,598.55,600.35,41508,29097
NIBL,NRB INDUSTRIAL BEARINGS LTD,12/27/2017,29.95,30,29.3,29.35,17736,14180
NIF100IWIN,ICICI PRUDENTIAL NIFTY 100 IWIN
ETF,12/27/2017,115.6,115.6,114.59,114.99,728,645
NIFTYBEES,NIFTY BMARK EXCH. TRD
FND,12/27/2017,1088,1088,1077.82,1082.37,22756,16254
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY
EES),12/27/2017,12384.4,12384.4,10815.03,11599.71,4,2
NIFTYIWIN,ICICI PRUDENTIAL NIFTY IWIN
ETF,12/27/2017,107.95,108.46,107.42,107.75,29454,17251
NIITLTD,NIIT LIMITED,12/27/2017,99.7,101.8,98.2,98.75,596552,256753
NIITTECH,NIIT TECHNOLOGIES LTD,12/27/2017,634.75,646.7,634.3,640.2,219847,20501
NILAINFRA,NILA INFRASTRUCTURES LTD,12/27/2017,28.45,29.1,27.1,27.7,6350463,1406597
NILKAMAL,NILKAMAL LIMITED,12/27/2017,1849,1855,1821.1,1832,28803,10874
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,12/27/2017,902.2,905,892.35,899.15,552,425
NITCO,NITCO TILES LIMITED,12/27/2017,114.4,115,108.2,110.15,355714,158212
NITESHEST,NITESH ESTATES LTD,12/27/2017,12.25,12.35,11.85,12.1,536757,364627
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,12/27/2017,6.7,7.2,6.7,6.9,533194,358141
NITINSPIN,NITIN SPINNERS LIMITED,12/27/2017,117.8,118.9,113.85,116.7,472674,221564
NKIND,NK INDUSTRIES LTD,12/27/2017,58.65,61.65,58.6,58.6,6499,6499
NLCINDIA,NLC INDIA LTD,12/27/2017,107,109.7,106.6,107.45,1132005,624265
NMDC,NMDC LTD,12/27/2017,139.55,140.95,136.35,137.3,3838780,1453208
NOCIL,NOCIL,12/27/2017,185.75,187.7,181.25,182.1,769183,297059
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,12/27/2017,13.35,13.35,13,13.15,80539,57291
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,12/27/2017,4.75,4.75,4.7,4.7,209,209
NRAIL,N R AGARWAL IND LTD,12/27/2017,444.5,444.5,421.65,427.2,27494,18371
NRBBEARING,NRB BEARING LIMITED,12/27/2017,176.95,182.3,172.4,175.3,528938,132437
NSIL,NALWA SONS INVESTMENTS LIMITED,12/27/2017,1474.95,1511,1421,1449,1120,696
NTL,,12/27/2017,4.65,4.7,4.35,4.7,58918,58918
NTPC,NTPC LTD,12/27/2017,178.45,180.3,176.6,177.5,6535133,4454087
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,12/27/2017,520,528.6,499.95,506.45,61843,37148
NUTEK,NU TEK INDIA LTD,12/27/2017,1.55,1.55,1.55,1.55,329000,329000
NV20IWIN,ICICI PRUDENTIAL NV20 IWIN ETF,12/27/2017,51,54.5,47.5,48.13,787,457
OBEROIRLTY,OBEROI REALTY LTD,12/27/2017,477,477,470.2,471.95,91566,68294
OCCL,ORIENTAL CARBON & CHEMICALS LTD,12/27/2017,1227.6,1259,1220,1225.55,3907,3068
OCL,OCL INDIA LTD,12/27/2017,1545,1545,1510.1,1512.9,7817,6343
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,12/27/2017,4029,4034.35,3971,4022.95,7313,3471
OIL,OIL INDIA LTD,12/27/2017,361,362.05,358.2,360.9,321010,134744
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,12/27/2017,53.9,58,52.25,54.85,1121492,404287
OISL,OCL IRON AND STEEL LTD,12/27/2017,3.75,4,3.75,3.9,34043,34043
OMAXAUTO,OMAX AUTOS LTD,12/27/2017,90,107.3,90,103.3,2095014,635371
OMAXE,OMAXE LIMITED,12/27/2017,230,233,227.05,228.55,743378,220770
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,12/27/2017,73.8,74,72.8,73.65,127254,83272
OMMETALS,OM METALS INFRAPRO LTD,12/27/2017,64.9,65.1,62.45,63,265138,200030
ONELIFECAP,ONELIFE CAP ADVISORS LTD,12/27/2017,25,26.35,25,25.45,9672,9672
ONGC,OIL AND NATURAL GAS CORP.,12/27/2017,195.3,196,191.35,192.6,7260402,3322785
ONMOBILE,ONMOBILE GLOBAL LTD,12/27/2017,59.5,60.2,57,57.35,407313,229409
ONWARDTEC,ONWARD TECHNOLOGIES LTD,12/27/2017,135.8,139.35,133.6,135,81423,38155
OPTIEMUS,OPTIEMUS INFRACOM LIMITED,12/27/2017,148.7,148.7,148.7,148.7,20368,20368
OPTOCIRCUI,OPTO CIRCUITS (INDIA)
LIMITED,12/27/2017,9.45,9.45,8.8,9.25,455433,455433
ORBTEXP,ORBIT EXPORTS LTD,12/27/2017,163.9,164,156,158.65,20109,12414
ORCHIDPHAR,ORCHID PHARMA LTD,12/27/2017,18.45,18.8,18.35,18.55,537220,537220
ORICONENT,ORICON ENTERPRISES LTD,12/27/2017,62.05,62.7,59,59.35,494636,314423
ORIENTABRA,ORIENT ABRASIVE LTD,12/27/2017,57.25,57.4,53.25,53.8,155332,122478
ORIENTALTL,ORIENTAL TRIMEX LIMITED,12/27/2017,16.7,16.7,15.45,16,15054,15054
ORIENTBANK,ORIENTAL BANK OF
COMMERCE,12/27/2017,124.1,125.8,122.45,123.6,1207043,167643
ORIENTBELL,ORIENT BELL LTD,12/27/2017,319,322,314.15,316.15,21027,11928
ORIENTCEM,ORIENT CEMENT LTD,12/27/2017,169.95,169.95,167,168.1,85562,70476
ORIENTHOT,ORIENTAL HOTELS LTD,12/27/2017,41.8,43.75,41.6,41.9,222901,126314
ORIENTLTD,ORIENT PRESS LIMITED,12/27/2017,191,216.25,190.6,213.7,43679,9402
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,12/27/2017,134.9,135.9,132.65,133.6,161317,102039
ORIENTREF,ORIENT REFRACTORIES LTD,12/27/2017,171,171.7,166,167.15,25988,18599
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,12/27/2017,1940,1990,1939.5,1954.9,8544,3714
ORTEL,ORTEL COMMUNICATIONS LTD,12/27/2017,34.2,34.2,32,32.5,23565,17502
ORTINLABSS,ORTIN LABORATORIES LTD,12/27/2017,32.85,34.4,31.3,32.05,736112,291485
PAEL,PAE LIMITED,12/27/2017,7.65,8,7.65,8,4560,4560
PAGEIND,PAGE INDUSTRIES
LIMITED,12/27/2017,24683.9,24824,24252.5,24562.95,16535,3626
PALASHSECU,PALASH SECURITIES LTD,12/27/2017,85,86.95,82.5,83.05,14585,14585
PALREDTEC,PALRED TECHNOLOGIES LTD,12/27/2017,99,99,88,88.85,20760,10852
PANACEABIO,PANACEA BIOTEC LTD,12/27/2017,240.5,250.9,239,241.5,263771,83580
PANAMAPET,PANAMA PETROCHEM LTD,12/27/2017,257,259.9,246.7,249.9,79406,38219
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,12/27/2017,9.6,9.95,9.2,9.6,185019,89514
PAPERPROD,THE PAPER PRODUCTS LTD,12/27/2017,357.95,359.75,354.1,355.15,17616,12448
PARABDRUGS,PARABOLIC DRUGS LTD,12/27/2017,8.45,8.75,8.3,8.4,25371,25371
PARACABLES,PARAMOUNT COMMUNICATIONS
LTD,12/27/2017,18.8,18.8,18.7,18.8,163065,156563
PARAGMILK,PARAG MILK FOODS LTD,12/27/2017,295.6,302.05,291.2,292.75,678445,201732
PARSVNATH,PARSVNATH DEVELOPER LTD,12/27/2017,30.4,30.8,29.1,29.3,224086,155151
PATELENG,PATEL ENGINEERING LIMITED,12/27/2017,78.4,78.6,76.55,77.3,388913,252876
PATINTLOG,PATEL INTEGRATED LOGISTICS
LIMITED,12/27/2017,82,82.5,80.15,80.4,71366,44349
PATSPINLTD,PATSPIN INDIA LTD,12/27/2017,31.5,31.65,30.25,30.55,48888,32059
PBAINFRA,PBA INFRASTRUCTURE LIMITED,12/27/2017,20.5,21.75,20.1,20.25,71618,42256
PCJEWELLER,PC JEWELLER LTD,12/27/2017,464.65,468.85,450.7,454.6,2047849,722606
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,12/27/2017,28.5,28.9,28.15,28.25,48257,33677
PDPL,PARENTERAL DRUGS (INDIA) LTD,12/27/2017,19.55,24,19.55,24,214598,126500
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,12/27/2017,302.9,303.5,295,295,5083,4361
PDUMJEIND,PUDUMJEE INDUSTRIES LTD,12/27/2017,12.55,12.55,11.4,11.4,1628,1628
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS
LTD,12/27/2017,29.9,30.65,28.7,29,42739,27874
PEARLPOLY,PEARL POLYMERS LTD,12/27/2017,35.5,36.5,34.6,34.6,13383,5265
PEL,PIRAMAL ENTERPRISES LTD,12/27/2017,2911.05,2918.3,2850.45,2874.8,85728,26238
PENIND,PENNAR INDUSTRIES LTD,12/27/2017,68.1,68.5,65.05,65.65,258888,169506
PENINLAND,PENINSULA LAND LIMITED,12/27/2017,34.65,34.9,33.15,33.35,1113908,584191
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS
LTD,12/27/2017,100.05,101.5,99,99.5,64387,47911
PERSISTENT,PERSISTENT SYSTEMS LTD,12/27/2017,688.25,705,676.25,680.9,307369,182708
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,12/27/2017,151.9,152.7,142.55,143.8,19852,14134
PETRONET,PETRONET LNG LIMITED,12/27/2017,254.95,256,249.1,250.45,6314165,4673894
PFC,POWER FINANCE CORPORATION
LIMITED,12/27/2017,122.25,123,120.8,121.4,3027510,1135192
PFIZER,PFIZER LTD,12/27/2017,2053.6,2054.9,2000.05,2044.7,20886,12574
PFOCUS,PRIME FOCUS LIMITED,12/27/2017,123.85,125.95,117,118.25,524821,250287
PFS,PTC INDIA FINANCIAL SERVICES
LTD,12/27/2017,36.8,37.45,36.65,36.8,1746423,924920
PGEL,PG ELECTROPLAST LTD,12/27/2017,391.35,395,385,386.2,15922,12158
PGHH,P&G HYGIENE & HEALTH CARE,12/27/2017,9443.4,9450.05,9370,9397.55,10228,7923
PGIL,PEARL GLOBAL INDUSTRIES LTD,12/27/2017,142.95,143.9,139.5,140.2,12202,8202
PHILIPCARB,PHILIPS CARBON BLACK LTD.,12/27/2017,989.7,1006,958,971.95,264442,84869
PHOENIXLTD,THE PHOENIX MILLS LIMITED,12/27/2017,586.8,614.4,586.8,609,39699,30712
PIDILITIND,PIDILITE INDUSTRIES LTD,12/27/2017,910,930,905,913.8,909100,221421
PIIND,PI INDUSTRIES LTD,12/27/2017,963,976,957.3,961.35,98330,61907
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,12/27/2017,3100,3206.85,3080,3178.85,2205,2205
PILITA,PIL ITALICA LIFESTYLE LTD,12/27/2017,14.5,14.75,14.3,14.45,12316,12316
PINCON,PINCON SPIRIT LTD,12/27/2017,35,35,34.05,34.3,520444,307287
PIONDIST,PIONEER DISTILLERIES LTD,12/27/2017,206,211,196.95,200.9,17759,7601
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,12/27/2017,38.3,40.6,38.3,38.95,40456,27079
PITTILAM,PITTI LAMINATIONS
LIMITED,12/27/2017,107.45,109.55,103.6,104.4,185932,109033
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,12/27/2017,309.65,365.1,303,365.1,27388,20381
PLASTIBLEN,PLASTIBLENDS INDIA
LIMITED,12/27/2017,242.25,253,242.15,245.1,20497,10513
PNB,PUNJAB NATIONAL BANK,12/27/2017,174.2,177.7,172.7,174.1,14740959,4521155
PNBGILTS,PNB GILTS LIMITED,12/27/2017,46.9,47.05,46.2,46.4,176101,109353
PNBHOUSING,PNB HOUSING FINANCE
LTD,12/27/2017,1335,1339.85,1322.1,1327.65,150529,117744
PNC,PRITISH NANDY COMMUNICATI,12/27/2017,25.9,25.9,24.4,25,24060,24060
PNCINFRA,PNC INFRATECH LTD,12/27/2017,217.8,220.6,207.1,212.15,269169,152581
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,12/27/2017,5.15,5.4,5.15,5.4,80748,69417
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT
LTD,12/27/2017,1393.8,1393.8,1355,1372.45,426,370
PODDARMENT,PODDAR PIGMENTS LTD,12/27/2017,306.95,308.7,300.05,300.9,6151,4113
POKARNA,POKARNA LTD,12/27/2017,223.5,227.85,215,217.65,46534,28795
POLARIS,POLARIS SOFTWARE LAB
LTD,12/27/2017,397.75,402.95,378.5,388.05,270784,143400
POLYMED,POLY MEDICURE LTD,12/27/2017,274,278.5,273,275.65,16082,10440
POLYPLEX,POLYPLEX CORPORATION LTD,12/27/2017,558,568,553,555.2,77598,46959
PONNIERODE,PONNIE SUGARS (ERODE) LTD,12/27/2017,188,188,178.65,178.7,4105,3379
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,12/27/2017,202.5,204.5,200.8,201.2,4405186,2153895
POWERMECH,POWER MECH PROJECTS
LIMITED,12/27/2017,736.55,755,736.55,742.7,29040,23141
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,12/27/2017,633.1,662.4,633.1,642.3,71263,35208
PRABHAT,PRABHAT DAIRY LTD,12/27/2017,230.95,237.9,220,221.1,314937,107549
PRADIP,PRADIP OVERSEAS LTD,12/27/2017,1.9,1.9,1.9,1.9,12,12
PRAENG,PRAJAY ENGINEERS SYNDICATE
LIMITED,12/27/2017,15.25,15.25,14,14.3,157700,106934
PRAJIND,PRAJ INDUSTRIES LTD,12/27/2017,110.4,111.95,106.65,108.2,1241266,458233
PRAKASH,PRAKASH INDUSTRIES LTD,12/27/2017,179.35,184.5,177,180.25,2960004,1044838
PRAKASHCON,PRAKASH CONSTROWELL LTD,12/27/2017,7.6,7.6,7.6,7.6,739250,714244
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,12/27/2017,7.5,7.5,7.5,7.5,57745,57745
PRECAM,PRECISION CAMSHAFTS LTD,12/27/2017,138.05,139.95,134,135,523684,260166
PRECOT,PRECOT MILLS LTD,12/27/2017,104,104,96.2,97.3,11001,7304
PRECWIRE,PRECISION WIRES INDIA LTD,12/27/2017,277,309.45,272,298.2,266475,81518
PREMEXPLN,PREMIER EXPLOSIVES LTD,12/27/2017,438,438,424,429.1,11697,8911
PREMIER,PREMIER LIMITED,12/27/2017,32,33.75,31.15,31.7,68117,40072
PREMIERPOL,PREMIER POLYFILMS LTD,12/27/2017,41.75,45,41.75,44.75,8933,7641
PRESSMN,PRESSMAN ADVERTISING LTD,12/27/2017,83.4,84.8,78.65,79.6,168523,102149
PRESTIGE,PRESTIGE ESTATE LTD,12/27/2017,316.9,323.5,310.15,320.4,1541369,557975
PRICOLLTD,PRICOL LTD,12/27/2017,116.3,118,114.5,114.95,151619,90549
PRIMESECU,PRIME SECURITIES LIMITED,12/27/2017,62.8,63.5,59.5,62.05,261925,174129
PRISMCEM,PRISM CEMENTS LTD,12/27/2017,115.55,116.4,114,114.6,70867,40645
PROVOGE,PROVOGUE (INDIA) LIMITED,12/27/2017,9,9,8.2,8.7,263178,263178
PROZONINTU,PROZONE INTU PROPERTIES LTD,12/27/2017,75.5,76.4,72.3,72.9,446986,193420
PSB,PUNJAB & SIND BANK,12/27/2017,48.5,49.7,48.5,48.75,146672,90171
PSL,PSL LIMITED,12/27/2017,4,4.3,4,4.15,101388,82501
PSPPROJECT,PSP PROJECTS LTD,12/27/2017,526,527,508.5,514.3,76574,62057
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,12/27/2017,424.37,427.03,418.25,419.98,1677,1103
PTC,PTC INDIA LIMITED,12/27/2017,116.6,117.9,115.65,116.55,1382669,543020
PTL,PTL ENTERPRISES LIMITED,12/27/2017,59.15,60,58.05,58.45,27423,27423
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,12/27/2017,455,466,452.1,458.85,6440,4715
PUNJLLOYD,PUNJ LLOYD LTD,12/27/2017,22.55,23.6,22.25,22.6,2261990,909525
PURVA,PURAVANKARA PROJECTS LIMITED,12/27/2017,175.7,179.8,168.1,171.2,998779,245056
PVP,PVP VENTURES LTD,12/27/2017,8.9,8.9,7.6,7.6,3139920,1626242
PVR,PVR LIMITED,12/27/2017,1423,1450,1416.3,1432.25,223844,36840
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),12/27/2017,1290,1305,1290,1300,881,780
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND
(ETF),12/27/2017,1136.6,1136.6,1136.55,1136.6,88,58
QUESS,QUESS CORP LTD,12/27/2017,1100,1100.6,1081,1086.45,55991,38879
QUICKHEAL,QUICK HEAL TECHNOLOGIES
LTD,12/27/2017,327,332.7,306.5,313.2,1537931,429995
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,12/27/2017,1.6,1.6,1.6,1.6,5400,5400
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,12/27/2017,2.25,2.3,2.1,2.2,2532,2432
RADICO,RADICO KHAITAN LTD,12/27/2017,290.7,297.5,278.2,284.2,2280498,714356
RADIOCITY,MUSIC BROADCAST LTD,12/27/2017,378.85,388.15,376.5,385.35,19783,14949
RAIN,RAIN INDUSTRIES LTD,12/27/2017,363.9,368.9,359,363.7,1837833,588912
RAINBOWPAP,RAINBOW PAPERS LIMITED,12/27/2017,2.6,2.7,2.55,2.6,434010,239986
RAJESHEXPO,RAJESH EXPORTS LTD.,12/27/2017,806,811,800.05,808.45,258299,9755
RAJRAYON,RAJ RAYON LIMITED,12/27/2017,0.3,0.35,0.3,0.35,34551,34551
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,12/27/2017,56.75,57.55,55,56.5,31908,21990
RAJTV,RAJ TELEVISION NETWORK LIMITED,12/27/2017,60.05,61.5,59.4,59.6,17413,9731
RAJVIR,RAJVIR INDUSTRIES LIMITED,12/27/2017,45.75,45.75,43.25,43.3,347,297
RALLIS,RALLIS INDIA LTD,12/27/2017,258,290,258,268.8,6043267,2442117
RAMANEWS,RAMA NEWSPRI & PAPER LTD,12/27/2017,28.9,30.15,28.7,28.8,73317,36378
RAMASTEEL,RAMA STEEL TUBES LTD,12/27/2017,214.4,214.4,209.05,211.5,49958,35066
RAMCOCEM,THE RAMCO CEMENTS LTD,12/27/2017,797,805,781,791.95,246656,113676
RAMCOIND,RAMCO INDUSTRIES LTD,12/27/2017,294.15,294.5,285,286.95,111762,71002
RAMCOSYS,RAMCO SYSTEMS LTD,12/27/2017,537.35,538,522,525.25,36162,22042
RAMKY,RAMKY INFRASTRUCTURE
LIMITED,12/27/2017,237.8,237.8,224.2,226.25,262303,128124
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,12/27/2017,1.9,2,1.9,1.95,25688,25688
RANASUG,RANA SUGARS LTD,12/27/2017,6.9,6.9,6.55,6.7,693827,490128
RANEENGINE,RANE ENGINE VALVE LTD,12/27/2017,639.05,649.85,636,641.85,1765,1430
RANEHOLDIN,RANE HOLDINGS LIMITED,12/27/2017,2331.9,2436.15,2315,2378.55,5990,3157
RATNAMANI,RATNAMANI METALS & TUBES
LIMITED,12/27/2017,1063,1115,1050,1099.85,49508,22491
RAYMOND,RAYMOND LTD,12/27/2017,1056.5,1057.9,1024,1036.65,276335,58171
RBL,RANE BRAKE LINING LTD,12/27/2017,1181.55,1185.95,1145.95,1154.2,5007,3707
RBLBANK,RBL BANK LTD,12/27/2017,519.4,519.4,510,513.85,417580,231811
RCF,RASHTRIYA CHEMICALS & FER,12/27/2017,94.25,95.25,93,93.6,2911457,1157873
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,12/27/2017,23.65,29.95,23.65,28.7,781836478,70128853
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,12/27/2017,158,159,156,156.65,2821458,1279374
REDINGTON,REDINGTON (INDIA) LIMITED,12/27/2017,182.9,182.9,180,180.85,68356,42266
REFEX,REFEX REFRIGERANTS LTD,12/27/2017,23.2,23.8,22.85,23,45057,33154
REGENCERAM,REGENCY CERAMICS LTD.,12/27/2017,7.4,7.55,7.4,7.55,3085,3085
RELAXO,RELAXO FOOT LTD,12/27/2017,666,678.3,665.1,674.3,13489,8323
RELCAPITAL,RELIANCE CAPITAL
LTD,12/27/2017,524.5,535.8,512.45,519.95,14932737,2510230
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL
FUND,12/27/2017,111.86,112.79,111.86,112.64,441,374
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE
MF,12/27/2017,57.5,60.7,53.01,54.52,18105,12387
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND -
RSDOETF,12/27/2017,29.98,29.98,28.61,28.61,13134,12307
RELIANCE,RELIANCE INDUSTRIES LTD,12/27/2017,933,937.5,919,923.75,4352384,2086939
RELIGARE,RELIGARE ENTERPRISES
LIMITED,12/27/2017,70.85,73.7,68.7,69.35,7506456,3037944
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,12/27/2017,539.85,551.9,530.1,533.75,6472478,406788
REMSONSIND,REMSONS INDUSTRIES LTD,12/27/2017,118,125,117,119.4,6847,6847
RENUKA,SHREE RENUKA SUGARS LTD,12/27/2017,16.7,16.85,16.25,16.35,1980336,1442501
REPCOHOME,REPCO HOME FINANCE LTD,12/27/2017,678,691.9,678,685.7,253616,78242
REPRO,REPRO INDIA LIMITED,12/27/2017,801.05,806.4,795,798.5,4493,2903
RESPONIND,RESPONSIVE INDUSTRIES LTD,12/27/2017,42.1,49.8,41.8,43.6,2148570,773275
REVATHI,REVATHI EQUIPMENT LIMITED,12/27/2017,732.7,749.7,730,736.95,2155,1702
RHFL,RELIANCE HOME FINANCE LTD,12/27/2017,89.85,90.9,87.5,87.85,795326,400004
RICOAUTO,RICO AUTO INDUSTRIES LTD,12/27/2017,104.1,104.4,99.35,100.65,998546,480792
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,12/27/2017,541,561,535.6,541.6,1028909,191198
RJL,RENAISSANCE JEWELLERY LIMITED,12/27/2017,345,353.75,331.55,333.7,75936,38195
RKDL,RAVI KUMAR DISTILLERIES LTD,12/27/2017,17.05,17.1,16.5,17.1,29769,29769
RKFORGE,RAMKRISHNA FORGINGS LTD,12/27/2017,824,854.3,824,831.2,19954,9224
RMCL,RADHA MADHAV CORPORATION
LIMITED,12/27/2017,26.45,26.45,25.3,25.6,280733,145824
RML,RANE (MADRAS) LIMITED,12/27/2017,755.85,758.2,723.95,726.95,9152,6566
RNAM,RELIANCE NIPPON LIFE ASSET MANAGEMENT
LTD,12/27/2017,286.9,291.95,284.25,285.2,777311,441415
RNAVAL,RELIANCE NAVAL AND ENGINEERING
LTD,12/27/2017,45.95,48.35,45.3,47.25,12505481,2441046
ROHLTD,ROYAL ORCHID HOTELS LTD,12/27/2017,171.7,171.7,163.85,165.05,24044,16403
ROLLT,ROLLATAINERS LTD,12/27/2017,6.6,6.6,6.6,6.6,14060,14060
ROLTA,ROLTA INDIA LTD,12/27/2017,61.65,63.4,58.45,59.35,2845965,1083638
ROSSELLIND,ROSSELL INDIA LTD,12/27/2017,127,127,121,121.15,22547,18404
RPGLIFE,RPG LIFE SCIENCES LTD,12/27/2017,493,502,486.05,488.1,32528,13683
RPOWER,RELIANCE POWER LTD,12/27/2017,43.75,45.75,43.05,44.5,21454904,3635670
RPPINFRA,R.P.P INFRA PROJECTS LTD,12/27/2017,314,315.15,304,305.9,91933,59878
RRSLGETF,RELIANCE MUTUAL FUND SHARES LONG TERM GILT
ETF,12/27/2017,17.06,17.06,17.06,17.06,585,585
RSSOFTWARE,R. S. SOFTWARE (INDIA)
LIMITED,12/27/2017,91.95,92.7,85.6,87.55,1934261,454222
RSWM,RSWM LIMITED,12/27/2017,363,393.95,362.7,379.8,99398,59748
RSYSTEMS,R SYS INTERNATIONAL LTD,12/27/2017,47.2,49.5,46.95,47.5,347549,164678
RTNINFRA,RATTANINDIA INFRASTRUCTURE
LIMITED,12/27/2017,8.1,8.35,7.7,7.8,456565,456565
RTNPOWER,RATTANINDIA POWER LIMITED,12/27/2017,8.6,8.75,8.4,8.45,4989581,2578878
RUBYMILLS,THE RUBY MILLS LTD,12/27/2017,342.4,363,339,346.4,35254,17196
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,12/27/2017,4.6,4.75,4.4,4.6,12237,12237
RUCHIRA,RUCHIRA PAPERS LIMITED,12/27/2017,197.55,198.75,195,195.85,65169,35549
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,12/27/2017,22,22.35,19.6,19.75,9803920,3284591
RUPA,RUPA & COMPANY LTD,12/27/2017,485.65,513,485.6,492.25,564918,107474
RUSHIL,RUSHIL DECOR LTD,12/27/2017,909.95,914.9,895,908.15,20244,9936
SABEVENTS,SAB EVENTS & GOVERNANCE NOW MEDIA
LTD,12/27/2017,13,14,12.75,13.4,49274,23007
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,12/27/2017,19.5,19.8,18.65,19.8,296325,256014
SADBHAV,SADBHAV ENGINEERING LIMITED,12/27/2017,427,434.95,415,415.6,236353,129934
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,12/27/2017,151.15,152.3,144,146.85,358234,275097
SAGCEM,SAGAR CEMENTS LIMITED,12/27/2017,852,852,831.5,837.3,2961,2315
SAIL,STEEL AUTHORITY OF INDIA,12/27/2017,90.7,93.15,89.65,91.1,22925546,3477139
SAKHTISUG,SAKTHI SUGARS LTD,12/27/2017,24.9,24.9,21.7,23.35,187990,111562
SAKSOFT,SAKSOFT LIMITED,12/27/2017,237.7,242,233,234.1,15383,12058
SAKUMA,SAKUMA EXPORTS LIMITED,12/27/2017,157.25,173,157.25,164.7,10886,10886
SALASAR,SALASAR TECHNO ENGINEERING LTD,12/27/2017,293,308,291,303.25,142189,72228
SALONA,SALONA COTSPIN LTD,12/27/2017,187,203,178,194.65,280590,112364
SALORAINTL,SALORA INTERNATIONAL LTD,12/27/2017,57.1,57.8,55.25,57.8,596,596
SALSTEEL,S.A.L. STEEL LTD.,12/27/2017,6.35,6.65,6.35,6.65,54887,54887
SALZERELEC,SALZER ELECTRONICS LTD,12/27/2017,237.7,239.45,228,230.1,129943,58810
SAMBHAAV,SAMBHAAV MEDIA LIMITED,12/27/2017,16.05,16.65,15.4,15.5,4814139,3721492
SAMTEL,SAMTEL COLOR LTD,12/27/2017,1.1,1.2,1.1,1.2,48949,48949
SANCO,SANCO INDUSTRIES LTD,12/27/2017,56.55,58,56.55,56.8,416973,64782
SANDESH,THE SANDESH LIMITED,12/27/2017,1300,1490,1288,1443.2,110571,23466
SANGAMIND,SANGAM (INDIA) LTD,12/27/2017,193.1,195.75,189,190.8,39089,25241
SANGHIIND,SANGHI INDUSTRIES LTD,12/27/2017,138.5,142,135.2,138.85,5703503,1640072
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,12/27/2017,41,43.45,40.35,40.8,12745,6608
SANGHVIMOV,SANGHVI MOVERS LIMITED,12/27/2017,191.4,191.4,187.35,188.05,51818,32160
SANOFI,SANOFI INDIA LTD,12/27/2017,4698.85,4980,4587.15,4728.35,15033,10033
SANWARIA,SANWARIA AGRO OILS LIMITED,12/27/2017,25.2,25.2,24.8,25.15,3035111,3035111
SARDAEN,SARDA ENERGY & MINERALS LTD,12/27/2017,492,535,485.05,512.2,282597,136504
SAREGAMA,SAREGAMA INDIA LIMITED,12/27/2017,874,884.2,853,860.5,121936,30472
SARLAPOLY,SARLA PERFORMANCE FIBERS
LIMITED,12/27/2017,71.45,73.4,69.55,70.35,1129431,568676
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,12/27/2017,740,753.8,726.4,733.35,107008,57302
SASTASUNDR,SASTASUNDAR VENTURES LTD,12/27/2017,131,132,130,130,5011,5011
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,12/27/2017,33.5,33.75,32.65,32.75,21539,15869
SATIN,SATIN CREDITCARE NETWORK LTD,12/27/2017,441.3,489,440.25,471.1,831143,197902
SBILIFE,SBI LIFE INSURANCE COMPANY
LTD,12/27/2017,700,702,695.1,700.45,163978,118245
SBIN,STATE BANK OF INDIA,12/27/2017,316.5,320.3,313.05,314.85,14276027,5567092
SCAPDVR,STAMPEDE CAPITAL LTD,12/27/2017,4.3,4.3,4.3,4.3,1142,1142
SCHAEFFLER,SCHAEFFLER INDIA LTD,12/27/2017,5705.05,5920,5701.05,5814.3,7932,6047
SCHAND,S CHAND AND COMPANY LTD,12/27/2017,525.35,535,521.55,529.35,70463,48980
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,12/27/2017,127,131.8,126.55,127.1,415012,208116
SCI,SHIPPING CORP OF INDIA LT,12/27/2017,94.2,95.1,92.4,93.05,785879,313171
SDBL,SOM DISTILLERIES & BREWERIES
LTD,12/27/2017,189.65,189.9,178.6,182,166832,95622
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,12/27/2017,169,178.75,165,172.2,25694,25694
SEINV,S.E. INVESTMENTS LIMITED,12/27/2017,224.4,224.9,218.1,220.7,1559,861
SELAN,SELAN EXPLO. TECH LTD,12/27/2017,235.5,236.5,229,231.5,80066,80066
SELMCL,SEL MANUFACTURING COMPANY
LIMITED,12/27/2017,2.75,2.75,2.6,2.65,531177,317595
SENSEXIWIN,ICICI PRUDENTIAL SENSEX IWIN
ETF,12/27/2017,354.72,354.72,354.72,354.72,29,29
SEPOWER,S.E. POWER LTD,12/27/2017,10.7,10.8,9.85,10.8,26271,19961
SEQUENT,SEQUENT SCIENTIFIC LTD,12/27/2017,100.3,102,99.5,100,91410,56122
SESHAPAPER,SESHASAYEE PAPER &
BOARDS,12/27/2017,903.65,903.65,876.2,882.05,10001,6609
SETCO,SETCO AUTOMOTIVE LTD,12/27/2017,65.85,66.6,63.05,63.8,1542561,788235
SETFGOLD,SBI-ETF GOLD,12/27/2017,2637,2662.85,2631.1,2659.95,7081,4936
SETFNIF50,SBI-ETF NIFTY 50,12/27/2017,106.75,107,106.05,106.1,6424,6422
SETFNIFBK,SBI-ETF NIFTY BANK,12/27/2017,258,258.25,256.8,256.8,27297,27296
SETFNN50,SBI-ETF NIFTY NEXT 50,12/27/2017,310,312.8,308.35,310.7,294,281
SFL,SHEELA FOAM LTD,12/27/2017,1775,1780,1704.05,1711.3,7426,6550
SGFL,SHREE GANESH FORGINGS LIMITED,12/27/2017,1.4,1.4,1.4,1.4,153,153
SGL,SHIVALIK GLOBAL LIMITED,12/27/2017,16.95,18.4,16.1,18.2,189637,155875
SHAHALLOYS,SHAH ALLOYS LIMITED,12/27/2017,18,18.5,17.6,17.85,19271,13485
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,12/27/2017,453.7,470,452,459.7,198532,52624
SHALBY,SHALBY LTD,12/27/2017,218.4,218.8,212.35,213.75,532979,119052
SHALPAINTS,SHALIMAR PAINTS LTD,12/27/2017,217.9,223.7,210.6,214.75,268742,137381
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,12/27/2017,1807.1,1870,1779,1788.7,211177,53583
SHANTIGEAR,SHANTHI GEARS LTD,12/27/2017,165,169.95,162.6,163.55,108150,50094
SHARDACROP,SHARDA CROPCHEM LTD,12/27/2017,470,473.8,456,457.4,16876,7998
SHARDAMOTR,SHARDA MOTOR INDUSTRIES
LTD,12/27/2017,2472.85,2488.25,2441.05,2454.1,23779,20934
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/27/2017,260.5,270,250.16,258,170,143
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,12/27/2017,462.9,462.9,435,442.15,17073,12152
SHILPAMED,SHILPA MEDICARE LTD,12/27/2017,614.05,614.1,591.7,600.75,19846,14418
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,12/27/2017,208,213.9,196.5,199.05,41818,20464
SHIVAMAUTO,SHIVAM AUTO.LTD,12/27/2017,94,94,91,91.7,298029,175945
SHIVATEX,SHIVATEX,12/27/2017,479.55,479.55,479.55,479.55,64,64
SHK,S H KELKAR AND COMPANY LTD,12/27/2017,276.05,280,276.05,277.35,106387,70984
SHOPERSTOP,SHOPPERS STOP LIMITED,12/27/2017,557.95,559.95,548,551.9,22608,13165
SHREECEM,SHREE CEMENTS LTD,12/27/2017,17770,17991.3,17770,17955.2,28023,24903
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,12/27/2017,278.95,278.95,271.5,272.4,73222,53205
SHREERAMA,SHREE RAMA MULTI TECH LTD,12/27/2017,16.4,18.45,16.3,17.25,370376,190095
SHREYANIND,SHREYANS INDUSTRIES LTD,12/27/2017,207.65,208,201.5,202.5,49040,34959
SHREYAS,SHREYAS SHIPPING & LOGIST,12/27/2017,575,584.9,564.45,573.15,9541,8021
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,12/27/2017,1945,1998.5,1905,1918.05,552,552
SHRIRAMCIT,SHRIRAM CITYUNI
FIN.LTD.,12/27/2017,2097.95,2100.05,2075,2079.5,2905,2173
SHRIRAMEPC,SHRIRAM EPC LTD,12/27/2017,33.45,33.9,31.45,31.85,1193739,663900
SHYAMCENT,SHYAM CENTURY FERROUS LTD,12/27/2017,13.8,13.8,12.9,13.35,73806,73806
SHYAMTEL,SHYAM TELECOM LIMITED,12/27/2017,9.5,9.95,9.5,9.95,1515,1515
SICAGEN,SICAGEN INDIA LTD,12/27/2017,54.4,56.85,51.5,53.35,368461,187067
SICAL,SICAL LOGISTICS LIMITED,12/27/2017,259,266.45,251.35,255.65,144821,84315
SIEMENS,SIEMENS LTD,12/27/2017,1236,1244.8,1228.05,1233.55,84961,35606
SIGNET,SIGNET INDUSTRIES LTD,12/27/2017,8.1,8.3,8.1,8.2,292183,292183
SIL,STANDARD INDUSTRIES LTD.,12/27/2017,25.4,26.5,25.15,25.65,78624,78624
SILINV,SIL INVESTMENTS LIMITED,12/27/2017,459.9,465,435,436.9,7823,7823
SIMBHALS,SIMBHAOLI SUGARS LTD,12/27/2017,25.3,27.1,24.85,26.35,153937,118270
SIMPLEX,SIMPLEX PROJECTS LIMITED,12/27/2017,39.5,40.25,39,39.45,7179,7179
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LIMITED,12/27/2017,586.35,588.8,563.7,576.55,26278,18543
SINTEX,SINTEX INDUSTRIES LTD,12/27/2017,24.9,25.25,24.25,24.5,7406621,3346036
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,12/27/2017,1260,1260,1205,1213.45,18974,12112
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,12/27/2017,4.9,4.95,4.8,4.95,20536,20536
SITINET,SITI NETWORKS LTD,12/27/2017,25.8,25.8,25.2,25.7,329647,278802
SIYSIL,SIYARAM SILK MILLS LIMITED,12/27/2017,768.05,776.2,748,759.25,23391,18554
SJVN,SJVN LTD,12/27/2017,34,34.7,33.5,33.7,1245412,588723
SKFINDIA,SKF INDIA LTD,12/27/2017,1863,1863,1822,1831.75,8599,5565
SKIL,SKIL INFRASTRUCTURE LTD,12/27/2017,34,35,34,34.25,36533,36533
SKIPPER,SKIPPER LTD,12/27/2017,264,267,258.65,261.8,43143,31503
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,12/27/2017,98.95,98.95,95.6,97.15,61505,32963
SMARTLINK,SMARTLINK NETWORK SYSTEMS
LTD,12/27/2017,111.5,113.2,107.6,108.5,48136,31598
SMLISUZU,SML ISUZU LTD,12/27/2017,918,934.9,900.1,905.25,36935,19449
SMPL,SUJANA METAL PRODUCTS LTD,12/27/2017,1.45,1.5,1.45,1.5,23724,23724
SMSLIFE,SMS LIFESCIENCES INDIA LTD,12/27/2017,429.4,438,425,427.1,3490,3096
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,12/27/2017,105.45,108,103,104,193498,87040
SNOWMAN,SNOWMAN LOGISTICS LTD,12/27/2017,58.25,58.75,56.8,57,475643,252072
SOBHA,SOBHA DEVELOPERS LIMITED,12/27/2017,616.9,619.9,602,609.15,112881,35701
SOLARINDS,SOLAR INDUSTRIES INDIA
LIMITED,12/27/2017,1194,1203,1181,1189.15,12297,10134
SOMANYCERA,SOMANY CERAMICS LIMITED,12/27/2017,890,904.2,890,895.65,7576,6366
SOMATEX,SOMA TEXTILES & INDUST LT,12/27/2017,19.65,20,18.85,19.8,81926,81926
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,12/27/2017,72.7,73.5,68.7,70.45,24879,15392
SONASTEER,SONA KOYO STEERING SYSTEMS
LTD.,12/27/2017,111.1,112.05,108.55,109.2,109090,70497
SONATSOFTW,SONATA SOFTWARE LTD,12/27/2017,283.1,284.5,265.1,268.2,400194,170128
SORILHOLD,SORIL HOLDINGS AND VENTURES
LTD,12/27/2017,238,238,228,228.95,129656,129656
SORILINFRA,SORIL INFRA RESOURCES
LTD,12/27/2017,321,343.7,312.05,321.3,569866,146693
SOTL,SAVITA OIL TECHNOLOGIES LTD,12/27/2017,1540,1540,1450,1462.3,6005,4476
SOUTHBANK,THE SOUTH INDIAN BANK
LTD,12/27/2017,31.6,31.95,31.3,31.45,8952674,4418887
SPAL,S. P. APPARELS LTD,12/27/2017,396.95,424.85,392.2,415.5,110329,75558
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,12/27/2017,463.2,512,462.05,501.15,2645890,609699
SPECIALITY,SPECIALITY RESTAURANTS
LTD,12/27/2017,179.7,179.7,174.55,175.5,70790,37008
SPENTEX,SPENTEX INDUSTRIES LTD,12/27/2017,5.9,5.9,5.9,5.9,134166,134166
SPHEREGSL,SPHERE GLOBAL SERVICES LTD,12/27/2017,42.4,43.25,42.35,43,15461,9986
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,12/27/2017,43.4,44.7,42.05,42.55,665173,423062
SPICEMOBI,SPICE MOBILITY LIMITED,12/27/2017,25.8,26.8,23.6,24,218709,125552
SPLIL,SPL INDUSTRIES LIMITED,12/27/2017,24,24.05,22.55,22.75,6850,5215
SPMLINFRA,SPML INFRA LTD,12/27/2017,150.9,158.95,149.6,155,144884,62404
SPTL,SINTEX PLASTICS TECHNOLOGY
LIMITED,12/27/2017,82.75,82.8,79.1,79.8,9556089,6810672
SPYL,SHEKHAWATI POLY-YARN LTD,12/27/2017,0.8,0.8,0.75,0.75,1089154,1089154
SQSBFSI,SQS INDIA BFSI LTD,12/27/2017,555.1,558,540,543,19341,13690
SREEL,SREELEATHERS LTD,12/27/2017,278.9,301.75,270,301.75,168203,37041
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,12/27/2017,101.5,101.5,98.85,99.7,1455408,496777
SRF,SRF LTD,12/27/2017,1946,1963.9,1938.65,1948.8,119840,31806
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,12/27/2017,233.6,233.6,216.95,217.95,13976,9992
SRIPIPES,SRIKALAHASTHI PIPES LTD,12/27/2017,413.5,414,396,398.85,260602,136722
SRSLTD,SRS LIMITED,12/27/2017,1.7,1.75,1.65,1.7,3355872,1599509
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,12/27/2017,1462.45,1472.85,1440,1453.6,587554,370584
SSWL,STEEL STRIPS WHEELS LIMITED,12/27/2017,1155,1176,1116,1124.3,27821,16464
STAMPEDE,STAMPEDE CAPITAL LTD,12/27/2017,9.45,9.45,9.45,9.45,21138,21138
STAR,STRIDES ARCOLAB LTD.,12/27/2017,835,855.95,826.6,833.7,1009590,284813
STARCEMENT,STAR CEMENT LTD,12/27/2017,128.4,129.7,126.45,128.35,111551,89725
STARPAPER,STAR PAPER MILLS LTD,12/27/2017,285,291.9,276.8,281.85,141700,58997
STCINDIA,THE STATE TRADING CORPN,12/27/2017,180,180,175.5,176.85,44580,44580
STEELXIND,STEEL EXCHANGE INDIA LTD,12/27/2017,38.3,38.3,38.3,38.3,95505,95505
STEL,STEL HOLDINGS LTD,12/27/2017,123.55,128.5,120.45,123.45,95391,69708
STERLINBIO,STERLING BIOTECH LTD,12/27/2017,3.25,3.3,3.2,3.25,579548,432644
STERTOOLS,STERLING TOOLS LIMITED,12/27/2017,443.25,447.55,435.05,436.15,24366,11700
STINDIA,STI INDIA LTD,12/27/2017,24.75,26.4,24.7,26.25,15749,12447
STRTECH,STERLITE TECHNOLOGIES LTD,12/27/2017,294.2,301,291.65,294.2,609346,184686
SUBEX,SUBEX AZURE LIMITED,12/27/2017,8.8,8.95,8.6,8.7,4797953,2015202
SUBROS,SUBROS LIMITED,12/27/2017,302.75,321,299.15,309.55,279609,83946
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,12/27/2017,377.1,385,376.1,380.75,47531,36304
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,12/27/2017,0.9,0.95,0.9,0.9,189085,189085
SUMEETINDS,SUMEET INDUSTRIES LTD,12/27/2017,30.35,30.4,29,29.3,496084,319503
SUMMITSEC,SUMMIT SECURITIES LTD,12/27/2017,1199.8,1329,1180,1283.85,40882,15521
SUNCLAYLTD,SUNDARAM CLAYTON LTD,12/27/2017,5603.9,5695.7,5490,5546.65,636,394
SUNDARAM,SUNDARAM MULTI PAP LIMITED,12/27/2017,5.6,5.7,5.25,5.35,13242948,5684782
SUNDARMFIN,SUNDARAM FINANCE LTD,12/27/2017,1860.1,1884,1844.7,1856.45,55966,42232
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,12/27/2017,745,745,705.05,713.3,5574,3962
SUNDRMFAST,SUNDARAM FASTENERS LTD,12/27/2017,585.2,593.95,579,582.25,88755,41765
SUNFLAG,SUNFLAG IRON AND STEEL CO,12/27/2017,81.15,81.65,78.1,78.75,476808,290071
SUNILHITEC,SUNIL HITECH ENGR. LTD,12/27/2017,14.05,14.05,13.75,13.8,1589328,1057718
SUNPHARMA,SUN PHARMACEUTICALS
IND.,12/27/2017,543.8,581.7,543.05,576.3,23356359,6896680
SUNTECK,SUNTECK REALTY LTD,12/27/2017,421,423.8,412.1,419.4,146643,58821
SUNTV,SUN TV LIMITED,12/27/2017,1002,1017,996,1005.25,1558799,376166
SUPERHOUSE,SUPERHOUSE LTD,12/27/2017,177.85,177.85,173.2,174.2,10593,7211
SUPERSPIN,SUPER SPINNING MILLS LTD,12/27/2017,22,22.4,21.05,21.45,75691,75691
SUPPETRO,SUPREME PETROCHEMICALS LT,12/27/2017,376.6,384.9,375.5,381.2,34409,29962
SUPRAJIT,SUPRAJIT ENGINEERING
LIMITED,12/27/2017,324.95,324.95,318.35,322.5,28758,19681
SUPREMEIND,SUPREME INDUSTRIES LTD,12/27/2017,1211,1232.95,1211,1224.55,9657,6971
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,12/27/2017,117,117,110.5,112.4,44092,32239
SUPREMETEX,SUPREME TEX MART LTD,12/27/2017,2.15,2.15,2.1,2.1,144738,117732
SURANACORP,SURANA CORPORATION LTD,12/27/2017,1.25,1.25,1.25,1.25,200,200
SURANAIND,SURANA INDUSTRIES LIMITED,12/27/2017,3.45,3.6,3.45,3.6,61989,51688
SURANASOL,SURANA SOLAR LTD,12/27/2017,19,19.15,18.5,19.15,77364,77364
SURANAT&P,SURANA TELECOM AND POWER LTD,12/27/2017,6.25,6.25,6,6.2,50724,50724
SURYALAXMI,SURYALAKSHMI COTTON MILLS
LIMITED,12/27/2017,93.4,94.65,92.55,93.1,24850,16956
SURYAROSNI,SURYA ROSHNI LTD,12/27/2017,387,392.5,385.6,387.1,119263,35815
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LIMITED,12/27/2017,96,96.95,94.1,94.75,45224,35466
SUVEN,SUVEN LIFE SCIENCES LIMITED,12/27/2017,196.35,202,196.35,197.8,753967,393796
SUZLON,SUZLON ENERGY LTD.,12/27/2017,15.1,15.45,15.05,15.15,53005956,18129764
SWANENERGY,SWAN ENERGY LTD,12/27/2017,190.9,196.85,189.1,190.95,605945,266780
SWARAJENG,SWARAJ ENGINES LTD,12/27/2017,2048,2048,2005.1,2015.7,31240,20999
SWELECTES,SWELECT ENERGY SYSTEMS
LTD,12/27/2017,481.05,489.8,475.45,479.25,5446,3423
SYMPHONY,SYMPHONY LTD,12/27/2017,1725.05,1754.9,1705,1719.85,14211,7923
SYNCOM,SYNCOM HEALTHCARE LTD,12/27/2017,5.7,5.8,5.6,5.6,209258,144277
SYNDIBANK,SYNDICATE BANK,12/27/2017,82.15,82.25,80.2,80.5,3849387,624423
SYNGENE,SYNGENE INTERNATIONAL LTD,12/27/2017,550,550,545,546.3,101857,86143
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,12/27/2017,125,129.9,123,126.5,31756,18875
TAJGVK,TAJ GVK HOTELS & RESORTS,12/27/2017,174.7,174.7,167.65,169.05,28330,14508
TAKE,TAKE SOLUTIONS LIMTED,12/27/2017,166.95,167.9,161.2,162.95,185162,93098
TALBROAUTO,TALBROS AUTO. COMP. LTD,12/27/2017,313.75,320,303.05,308.65,59766,33266
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,12/27/2017,330,330.3,319.3,321.05,179224,98416
TANLA,TANLA SOLUTIONS LIMITED,12/27/2017,39.5,43.5,38.5,41.95,7011143,2597461
TANTIACONS,TANTIA CONSTRUCTIONS LTD,12/27/2017,17.65,18.5,17.65,17.9,15695,15695
TARAJEWELS,TAR AJEWELS,12/27/2017,16.5,17.25,16.5,17.1,409215,219923
TARAPUR,TARAPUR TRANSFORMERS LTD,12/27/2017,7.9,8.5,7.65,8.45,66194,51394
TARMAT,TARMAT LTD,12/27/2017,77.5,82.95,72.5,73.75,119847,75044
TASTYBITE,TASTY BITE EATABLES LTD,12/27/2017,8240,8240,7990,8092.1,1207,710
TATACHEM,TATA CHEMICALS LTD,12/27/2017,732.05,746,728,736.3,1127030,369944
TATACOFFEE,TATA COFFEE LIMITED,12/27/2017,167.8,170.5,164.15,165.75,1269241,422268
TATACOMM,TATA COMMUNICATIONS
LIMITED,12/27/2017,678.1,699.7,678.1,692,1037333,225669
TATAELXSI,TATA ELXSI (I) LTD,12/27/2017,964.8,971,946,952,412791,78157
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,12/27/2017,305.5,308.8,302.5,305.55,3315278,1005673
TATAINVEST,TATA INVESTMENT CORP LTD,12/27/2017,861,892.65,853.05,866.15,92802,44378
TATAMETALI,TATA METALIKS LTD,12/27/2017,836,855.25,827.2,840.35,130486,61900
TATAMOTORS,TATA MOTORS LTD.,12/27/2017,423.5,428.45,420.3,422.45,3673355,1300007
TATAMTRDVR,TATA MOTORS DVR A ORD,12/27/2017,241,242.95,239,239.9,1213290,522696
TATAPOWER,TATA POWER CO LTD,12/27/2017,93.5,94.2,91.55,92.3,5456865,1605291
TATASPONGE,TATA SPONGE IRON LTD,12/27/2017,955,969.9,937,940.8,298637,67551
TATASTEEL,TATA IRON AND STEEL CO
LT,12/27/2017,721.75,729.6,717.9,723.45,3611513,1158993
TBZ,TRIB BHIMJI ZAVERI LTD,12/27/2017,119,119,116.5,117.6,161637,89056
TCI,TRANSPORT CORPN OF INDIA,12/27/2017,300,300,294.4,295.2,30155,18644
TCIDEVELOP,TCI DEVELOPERS LTD,12/27/2017,597.15,597.15,560,560.1,73,73
TCIEXP,TCI EXPRESS LTD,12/27/2017,575,578,558,561.55,9960,5884
TCIFINANCE,TCI FINANCE LIMITED,12/27/2017,27,27,26.15,26.3,51100,34284
TCPLPACK,TCPL PACKAGAING LTD,12/27/2017,645,733.4,645,678.95,9536,6632
TCS,TATA CONSULTANCY SERV LT,12/27/2017,2649.45,2658.5,2610.5,2619.9,369642,142233
TDPOWERSYS,TD POWER SYSTEMS LTD,12/27/2017,196,198.7,193.9,195.35,75974,62612
TEAMLEASE,TEAMLEASE SERVICES LTD,12/27/2017,2480.15,2518,2411.95,2463.5,18095,5429
TECHIN,TECHINDIA NIRMAN LTD,12/27/2017,13.95,14.05,12.75,13.15,13192,13192
TECHM,TECH MAHINDRA LIMITED,12/27/2017,494.5,505.4,491.25,503,2160870,1018565
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY
LTD,12/27/2017,404.3,405,391.35,402.15,527781,520893
TECHNOFAB,TECHNOFAB ENGINEERING LTD,12/27/2017,241.1,246.85,240,241.65,11240,11240
TEJASNET,TEJAS NETWORK LTD,12/27/2017,386.5,392,384.1,386.1,448058,398195
TERASOFT,TERA SOFTWARE LTD,12/27/2017,74,77.8,70,77.8,1926774,294403
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,12/27/2017,70.8,73.9,70.25,72,726295,275186
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,12/27/2017,28.5,28.5,27.25,27.6,25026,25026
TEXRAIL,TEXMACO RAIL & ENGINEERING
LTD,12/27/2017,114.4,114.7,111,111.75,687598,378882
TFCILTD,TOURISM FINANCE CORP. OF,12/27/2017,161,162,157.15,158.15,333676,207125
TFL,TRANSWARRANTY FINANCE LIMITED,12/27/2017,15.5,15.5,14.8,15.45,6784,6784
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,12/27/2017,57.8,61.9,57.1,60.25,211663,94180
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,12/27/2017,625,630,617,619.1,11857,10159
THEMISMED,THEMIS MEDICARE LIMITED,12/27/2017,585.55,606.5,581.3,593.2,1601,811
THERMAX,THERMAX LTD,12/27/2017,1234.95,1243.95,1201,1211.75,23860,15408
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,12/27/2017,61,61.75,58.5,59,23156,15939
THOMASCOOK,THOMAS COOK (INDIA) LTD,12/27/2017,250,263.95,249,258.35,1652928,541184
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,12/27/2017,16,17.6,16,17.6,262,262
THYROCARE,THYROCARE TECHNOLOGIES
LTD,12/27/2017,700.95,704.95,690.05,693.75,16544,11042
TI,TILAKNAGAR INDUSTRIES LTD,12/27/2017,20.1,20.5,20,20.1,68304,68304
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,12/27/2017,6999.4,7098,6880,6907.65,2354,1271
TIFIN,TI FINANCIAL HOLDINGS LTD,12/27/2017,689.9,724.8,665.25,686.75,149213,61019
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LIMITED,12/27/2017,537.35,553,533,542.55,73809,57406
TIINDIA,TUBE INVESTMENTS OF INDIA,12/27/2017,273.9,276,270,270.8,40298,31073
TIJARIA,TIJARIA POLYPIPES LTD,12/27/2017,10.3,10.4,9.9,9.9,41147,34643
TIL,TIL LTD,12/27/2017,645,645,623,626.85,14815,10913
TIMESGTY,TIMES GUARANTY LIMITED,12/27/2017,79.9,79.9,74,74,25808,16268
TIMETECHNO,TIME TECHNOPLAST LIMITED,12/27/2017,215,215.5,205.15,206.2,203245,145370
TIMKEN,TIMKEN INDIA LIMITED,12/27/2017,892,897.8,883.3,893.65,7837,5048
TINPLATE,THE TINPLATE CO. (I) LTD,12/27/2017,265,269.4,261.7,263.7,1045988,235009
TIPSINDLTD,TIPS INDUSTRIES LIMITED,12/27/2017,115.1,123.35,115.1,117.2,3413,3413
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,12/27/2017,2222,2232,2142.05,2162.1,68632,25346
TITAN,TITAN INDUSTRIES LTD,12/27/2017,856.4,860.2,842,849.05,735296,269621
TMRVL,THE MANDHANA RETAIL VENTURES LTD,12/27/2017,160,165,154.1,155.8,70809,38615
TNPETRO,TAMILNADU PETROPRODUCTS LTD,12/27/2017,71.8,73.5,70.8,71.5,368763,162196
TNPL,TAMILNADU NEWSPRT & PAPER,12/27/2017,435,439.5,428.65,437.75,196102,140414
TODAYS,TODAYS WRITING PRODUCTS LIMITED,12/27/2017,2.4,2.45,2.35,2.35,4995,4995
TOKYOPLAST,TOKYO PLAST INTERNATIONAL
LTD,12/27/2017,131.95,132,128.55,129.8,16040,13181
TORNTPHARM,TORRENT PHARMACEUTICALS
L,12/27/2017,1388,1431.85,1386.2,1393.15,333150,138771
TORNTPOWER,TORRENT POWER LTD,12/27/2017,273.6,281,272.55,274.85,1509906,388230
TPLPLASTEH,TPL PLASTECH LTD,12/27/2017,671.85,674.9,651,655.4,2121,1723
TREEHOUSE,TREE HOUSE EDUCATION LTD,12/27/2017,14.25,15.2,14.25,14.7,45461,45461
TRENT,TRENT LTD,12/27/2017,332,332.5,325.25,328.5,85401,62420
TRF,TRF LTD,12/27/2017,269,272.85,264,266,51321,51321
TRIDENT,TRIDENT LTD,12/27/2017,92.9,92.95,87.3,88.45,2446465,1593014
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,12/27/2017,132.3,133,126.9,128,62968,46775
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,12/27/2017,42.15,42.2,39,39.55,688042,426469
TRITURBINE,TRIVENI TURBINE LTD,12/27/2017,136.9,137.9,134.15,136.1,130834,74870
TRIVENI,TRIVENI ENGG. & INDS. LTD,12/27/2017,79.65,79.7,77,77.35,582727,341540
TTKHLTCARE,TTK HEALTHCARE LTD,12/27/2017,833.95,859,825.4,838.6,2445,919
TTKPRESTIG,TTK PRESTIGE LTD,12/27/2017,7970,8150,7911,7939.7,7619,4192
TTL,T T LIMITED,12/27/2017,102.95,103.85,98,99.05,94416,50806
TTML,TATA TELESERV(MAHARASTRA),12/27/2017,6.95,7.25,6.8,7.05,2070341,2070341
TULSI,TULSI EXTRUSIONS LTD,12/27/2017,3.4,3.45,3.4,3.45,4599,4599
TV18BRDCST,TV18 BROADCAST LTD,12/27/2017,62.25,62.3,60.15,60.65,10456642,3057886
TVSELECT,TVS ELECTRONICS LTD,12/27/2017,391,397.85,388.1,391.5,25142,25142
TVSMOTOR,TVS MOTOR COMPANY LTD,12/27/2017,769.8,777.6,763,766.7,755153,380580
TVSSRICHAK,TVS SRICHAKRA LIMITED,12/27/2017,3669.5,3799,3669.5,3735.4,24308,11491
TVTODAY,TV TODAY NETWORK LTD,12/27/2017,444.1,476.3,426,440.35,1151848,140229
TVVISION,TV VISION LTD,12/27/2017,18.8,18.8,18,18.8,366590,208378
TWL,TITAGARH WAGONS LTD,12/27/2017,170.25,171.9,166.1,168.05,766860,331460
UBL,UNITED BREWERIES LTD,12/27/2017,1069.95,1075,1057.6,1070.35,193200,47222
UCALFUEL,UCAL FUEL SYSTEMS LTD,12/27/2017,322.6,323.6,305,309.45,336262,142406
UCOBANK,UCO BANK,12/27/2017,30.5,30.75,30.15,30.25,456969,247384
UFLEX,UFLEX LIMITED,12/27/2017,496,500.2,485,489.55,86942,52030
UFO,UFO MOVIEZ INDIA LTD,12/27/2017,547,547,528.5,530.7,29824,18949
UGARSUGAR,THE UGAR SUGAR WORKS LTD,12/27/2017,28.25,28.85,27.4,27.8,200409,113914
UJAAS,UJAAS ENERGY LTD,12/27/2017,25,25.7,24.45,25.25,1495041,828305
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,12/27/2017,387.4,395.75,384,387.75,1892145,512846
ULTRACEMCO,ULTRATECH CEMENT
LIMITED,12/27/2017,4313,4337.95,4265.15,4277.7,85346,23692
UMANGDAIRY,UMANG DAIRIES LTD,12/27/2017,79.35,82.85,79.1,80.2,70565,27305
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,12/27/2017,1.6,1.6,1.6,1.6,350,350
UNICHEMLAB,UNICHEM LABORATORIES LTD,12/27/2017,321,322,314,315.05,258088,186166
UNIENTER,UNIPHOS ENTERPRISES LTD,12/27/2017,91.95,92,89,89.65,3194,2824
UNIONBANK,UNION BANK OF INDIA,12/27/2017,148.5,150.55,147.15,148.3,2727628,731091
UNIPLY,UNIPLY INDUSTIRES LIMITED,12/27/2017,446.1,446.1,432,433.7,48756,38624
UNITECH,UNITECH LTD,12/27/2017,7.6,7.6,7.3,7.35,27111466,13210010
UNITEDBNK,UNITED BANK OF INDIA,12/27/2017,17.55,17.65,17.35,17.6,527679,335263
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,12/27/2017,449,455.8,441,455.8,2583,2583
UNITY,UNITY INFRAPROJECTS LIMITED,12/27/2017,6.2,6.2,5.75,5.85,56370,56370
UNIVCABLES,UNIVERSAL CABLES LTD,12/27/2017,188.45,189,182.1,184.5,56843,37787
UPL,UPL LTD,12/27/2017,738.7,746.5,735.6,740.35,1137701,527492
URJA,URJA GLOBAL LTD,12/27/2017,5,5,5,5,212139,212139
USHAMART,USHA MARTIN LTD.,12/27/2017,22.9,23.25,22.6,22.7,946126,654550
USHERAGRO,USHER AGRO LTD,12/27/2017,8.5,8.5,8.15,8.2,13305,13305
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,12/27/2017,307.9,308.9,305.4,305.4,1667,1664
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED
FUND,12/27/2017,1086,1089.2,1086,1086.99,409,256
UTISENSETF,UTI-SENSEX EXCHANGE TRADED FUND,12/27/2017,366,368,366,367.9,21,21
UTTAMSTL,UTTAM GALVA STEELS LTD,12/27/2017,21.95,22.35,21.65,21.85,2588875,979144
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,12/27/2017,155,155,148.45,149,42615,29303
UVSL,UTTAM VALUE STEELS LTD,12/27/2017,0.4,0.4,0.35,0.4,1023003,888512
V2RETAIL,V2 RETAIL LTD,12/27/2017,479.85,479.85,466,469.4,82571,49551
VADILALIND,VADILAL INDUSTRIES LTD,12/27/2017,990.5,1000,979,982.85,15554,5524
VAIBHAVGBL,VAIBHAV GLOBAL LTD,12/27/2017,734,734,700,703.25,96934,66448
VAKRANGEE,VAKRANGEE LTD,12/27/2017,435,435,410,413.7,2460343,1442517
VALUEIND,VALUE INDUSTRIES LTD,12/27/2017,8.4,9,8.4,8.85,16243,16243
VARDHACRLC,VARDHMAN ACRYLICS
LIMITED,12/27/2017,53.95,53.95,50.35,50.95,105795,69457
VARDMNPOLY,VARDHMAN POLYTEX LTD.,12/27/2017,37,37.65,35.8,36.1,80178,46350
VASCONEQ,VASCON ENGINEERS LTD,12/27/2017,51.65,51.9,48.2,48.95,3105463,1622864
VASWANI,VASWANI INDUSTRIES LTD,12/27/2017,16.4,16.65,15.75,16,72116,65975
VBL,VARUN BEVERAGES LTD,12/27/2017,584.5,623,576.55,590.85,330766,168460
VEDL,VEDANTA LTD,12/27/2017,323.55,328.25,320.6,326.2,9125155,3068999
VENKEYS,VENKY'S (INDIA) LIMITED,12/27/2017,2844,2858,2803.05,2820,35097,10755
VENUSREM,VENUS REMEDIES LIMITED,12/27/2017,102.2,106,102.2,103.8,114284,38884
VESUVIUS,VESUVIUS INDIA LTD,12/27/2017,1285.85,1351,1280,1340.45,21279,15365
VETO,VETO SWITCHGEARS AND CABLES LTD,12/27/2017,258.2,265.5,254,256.7,273902,139588
VGUARD,V-GUARD INDUSTRIES LTD,12/27/2017,241.6,242.9,233.5,236.8,828388,247963
VHL,VARDHMAN HOLDINGS LIMITED,12/27/2017,5760,6100,5560,5776.2,19407,5921
VICEROY,VICEROY HOTELS LIMITED,12/27/2017,18.4,18.45,18,18.2,284641,158991
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,12/27/2017,17.45,18.05,16.8,18,3684784,1857667
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,12/27/2017,110.4,110.4,102,104.4,202341,119822
VIJAYABANK,VIJAYA BANK,12/27/2017,70.05,71.55,70.05,70.8,2968306,1991120
VIJIFIN,VIJI FINANCE LTD,12/27/2017,8.3,8.7,7.9,8.25,190748,190748
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,12/27/2017,34.05,34.9,31.9,32.55,186915,130300
VIKASECO,VIKAS ECOTECH LTD,12/27/2017,36.9,37.3,34.55,34.9,4334194,2538678
VIMTALABS,VIMTA LABS LIMITED,12/27/2017,176.9,176.9,165.55,167.8,73544,44393
VINATIORGA,VINATI ORGANICS LTD,12/27/2017,1020,1034,986.2,999.85,9497,4976
VINDHYATEL,VINDHYA TELELINKS LTD.,12/27/2017,1325,1334,1289,1296.4,4590,2545
VINYLINDIA,VINYL CHEMICALS (INDIA)
LTD,12/27/2017,118.55,119.1,110.25,111.2,513887,264489
VIPCLOTHNG,VIP CLOTHNG LTD,12/27/2017,80.75,81.65,77.2,79,1632747,734153
VIPIND,VIP INDUSTRIES LTD.,12/27/2017,353.35,353.4,345.25,348.8,155595,59510
VIPULLTD,VIPUL LTD,12/27/2017,75.05,76.85,74,74.25,15380,11047
VISAKAIND,VISAKA INDUSTRIES LIMITED,12/27/2017,645,649.8,635,636.8,47532,28117
VISASTEEL,VISA STEEL LIMITED,12/27/2017,19.45,20.1,18.5,19.05,23341,23341
VISHNU,VISHNU CHEMICALS LTD,12/27/2017,394.9,401,386,393.5,18679,18679
VIVIDHA,VISAGAR POLYTEX LTD,12/27/2017,1.4,1.45,1.4,1.4,1216609,995193
VIVIMEDLAB,VIVIMED LABS LIMITED,12/27/2017,104,106.7,103.25,104.45,878648,436937
VLSFINANCE,VLS FINANCE LTD.,12/27/2017,98.2,100.95,95.55,96.3,364957,130792
VMART,VMART RETAIL LTD,12/27/2017,1516,1524.9,1495,1499.95,13263,9466
VOLTAMP,VOLTAMP TRANSFORMERS
LIMITED,12/27/2017,1135.9,1138.55,1110.1,1114.9,9040,6525
VOLTAS,VOLTAS LTD,12/27/2017,654,672.7,650.1,668.55,1135117,338203
VRLLOG,VRL LOGISTICS LTD,12/27/2017,432.7,444,431.5,434.25,64533,38272
VSSL,VARDHMAN SPECIAL STEELS LTD,12/27/2017,173.95,177.7,168.55,171.6,26331,18716
VSTIND,VST INDUSTRIES LTD.,12/27/2017,3300,3368.35,3080,3127.95,2903,1497
VSTTILLERS,V.S.T TILLERS TRACTORS
LTD,12/27/2017,2439,2588,2434.05,2496.3,32252,15864
VTL,VARDHMAN TEXTILES LIMITED,12/27/2017,1323,1330.05,1312.05,1328.15,11443,5716
WABAG,VA TECH WABAG LTD,12/27/2017,615.15,621,601.05,618.55,75477,45578
WABCOINDIA,WABCO INDIA LTD,12/27/2017,7174.95,7224.95,6970,7012.05,3459,2475
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,12/27/2017,235.6,238.55,228.4,230.2,384029,96499
WANBURY,WANBURY LIMITED,12/27/2017,43,45.4,43,44.35,37053,37053
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS
LIMITED,12/27/2017,113,116.3,111.7,112.9,347181,239173
WEIZFOREX,WEIZMANN FOREX LTD,12/27/2017,1495,1495,1417.1,1430.8,9534,5273
WEIZMANIND,WEIZMANN LTD,12/27/2017,72.5,72.5,68.6,69.55,4107,3318
WELCORP,WELSPUN CORP LTD,12/27/2017,142.9,143.5,138,138.85,694039,282889
WELENT,WELSPUN ENTERPRISES LTD,12/27/2017,176,176.8,164.5,165.35,1728052,1173887
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS
LTD,12/27/2017,274.05,274.05,274.05,274.05,3795,3795
WELSPUNIND,WELSPUN INDIA LTD,12/27/2017,76,76.25,72.5,73.05,3117375,1788219
WENDT,WENDT (INDIA) LTD.,12/27/2017,2373,2439,2350,2399.8,841,443
WHEELS,WHEELS INDIA LTD,12/27/2017,1892,1970,1892,1955.55,4134,2582
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,12/27/2017,1547.65,1547.65,1505,1511.1,12405,7652
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,12/27/2017,96.8,97.9,94.1,96.35,13435,13435
WINDMACHIN,WINDSOR MACHINES LTD,12/27/2017,98.65,116.1,95.5,116,1601084,457465
WINSOME,WINSOME YARNS LTD,12/27/2017,2.1,2.1,2.05,2.05,9979,9929
WIPL,THE WESTERN INDIA PLYWOODS LTD,12/27/2017,72.05,75,69.05,69.25,1071,1071
WIPRO,WIPRO LTD,12/27/2017,303.9,308,300.05,306.6,1815733,769713
WOCKPHARMA,WOCKHARDT LTD.,12/27/2017,870,936.9,867.95,893.05,6888349,624424
WONDERLA,WONDERLA HOLIDAYS LTD,12/27/2017,370.7,370.7,363,366.35,18604,7447
WSI,W S INDUSTRIES (I) LTD,12/27/2017,8.4,8.4,7.9,8,56021,40117
WSTCSTPAPR,WEST COAST PAPER MILLS
LT,12/27/2017,328.9,330.85,315.25,316.8,364820,184426
XCHANGING,XCHANGING SOLUTIONS LTD,12/27/2017,60.9,62.45,60.9,61.3,24523,13540
XLENERGY,XL ENERGY LTD,12/27/2017,4.15,4.15,4.1,4.1,13607,13607
XPROINDIA,XPRO INDIA LIMITED,12/27/2017,71.8,80.75,70,72.75,993851,308131
YESBANK,YES BANK LIMITED,12/27/2017,316.65,318.95,313.35,315.15,8912485,4904076
ZANDUREALT,ZANDU REALTY LIMITED,12/27/2017,2040,2040,1971.35,1990.3,1705,1705
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,12/27/2017,582,589.95,576.65,587.35,1297410,577158
ZEELEARN,ZEE LEARN LTD,12/27/2017,44.7,45.35,44.5,44.6,567002,404759
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,12/27/2017,46.6,47.25,45.6,45.85,1049474,629590
ZENITHEXPO,ZENITH EXPORTS LTD.,12/27/2017,57,57,53.65,53.65,471,381
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,12/27/2017,883.5,883.5,868.2,872.55,3728,3001
ZENTEC,ZEN TECHNOLOGIES LTD,12/27/2017,149.6,150.15,142.25,143.8,649622,288612
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,12/27/2017,25.65,26.25,23.6,24.15,545920,243060
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,12/27/2017,225.9,244.4,225,229.25,14690,7527
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,12/27/2017,45.75,46.45,44.55,45.8,1711,1604
ZUARI,ZUARI AGRO CHEMICALS LTD,12/27/2017,552,594.5,541,564.35,761951,194559
ZUARIGLOB,ZUARI GLOBAL LTD,12/27/2017,258,274.8,255.2,260.65,685873,141221
ZYDUSWELL,ZYDUS WELLNESS LTD,12/27/2017,974,990,967.55,979.75,16278,11227
ZYLOG,ZYLOG SYSTEMS LIMITED,12/27/2017,4.2,4.25,4,4.15,268776,204683