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

Nifty 50,Nifty 50,06/12/2018,10816.15,10856.55,10789.4,10842.85,1301470615,0

NIFTY50 EQL Wgt,NIFTY50 EQL Wgt,06/12/2018,12630.9,12665.5,12611.15,12647.8,0,0
NIFTY100 EQL Wgt,NIFTY100 EQL Wgt,06/12/2018,13850.75,13916.15,13827.25,13902.8,0,0
NIFTY100 LowVol30,NIFTY100 LowVol30,06/12/2018,8494.2,8521.65,8478.15,8513.25,0,0
NIFTY Alpha 50,NIFTY Alpha 50,06/12/2018,13450.1,13524.6,13421.45,13498.1,0,0
Nifty IT,Nifty IT,06/12/2018,13817.7,13889.45,13771.35,13859.85,0,0
Nifty Next 50,Nifty Next 50,06/12/2018,29383.3,29575.1,29353.1,29548.75,0,0
Nifty Bank,Nifty Bank,06/12/2018,26566.6,26656.45,26449.85,26607.1,0,0
NIFTY MIDCAP 100,NIFTY MIDCAP 100,06/12/2018,18851.9,19003.1,18841.75,18985.5,0,0
Nifty 500,Nifty 500,06/12/2018,9355.65,9394.9,9338.3,9386.45,0,0
Nifty 100,Nifty 100,06/12/2018,11144.4,11189.9,11119.35,11176.7,0,0
Nifty Midcap 50,Nifty Midcap 50,06/12/2018,5010.35,5060.25,5005.5,5053.45,0,0
Nifty Realty,Nifty Realty,06/12/2018,290.8,292.15,288.95,291.65,0,0
Nifty Infra,Nifty Infra,06/12/2018,3276.5,3291.45,3265.45,3287.35,0,0
Nifty Energy,Nifty Energy,06/12/2018,13876.75,13978.05,13848.8,13946.85,0,0
Nifty FMCG,Nifty FMCG,06/12/2018,28844.9,29122.65,28794.65,29060.65,0,0
Nifty MNC,Nifty MNC,06/12/2018,14450.55,14550.65,14362.9,14529.7,0,0
Nifty Pharma,Nifty Pharma,06/12/2018,8669.3,8902.6,8665.45,8870.45,0,0
Nifty PSE,Nifty PSE,06/12/2018,3796.15,3802.35,3780.4,3788.95,0,0
Nifty PSU Bank,Nifty PSU Bank,06/12/2018,3027.9,3113.85,3024.15,3099.9,0,0
Nifty Serv Sector,Nifty Serv Sector,06/12/2018,14588.85,14626.8,14534.4,14606.3,0,0
India VIX,India VIX,06/12/2018,13.18,13.8975,10.445,12.73,0,0
Nifty Auto,Nifty Auto,06/12/2018,11264.65,11286.45,11231.1,11243.4,0,0
Nifty Metal,Nifty Metal,06/12/2018,3646.3,3650.05,3611.75,3628.95,0,0
Nifty Media,Nifty Media,06/12/2018,3234.9,3247.65,3220.65,3235.25,0,0
NIFTY SMLCAP 100,NIFTY SMLCAP 100,06/12/2018,7696.15,7731.5,7687.1,7726.7,0,0
Nifty 200,Nifty 200,06/12/2018,5807.5,5833.4,5795.85,5827.3,0,0
Nifty Div Opps 50,Nifty Div Opps 50,06/12/2018,2661.95,2675.25,2655.1,2670.4,0,0
Nifty Commodities,Nifty Commodities,06/12/2018,3707.8,3710.35,3688.5,3693.3,0,0
Nifty Consumption,Nifty Consumption,06/12/2018,5102.5,5122.35,5091,5117.6,0,0
Nifty Fin Service,Nifty Fin
Service,06/12/2018,11055.2,11089.45,11009.65,11075.35,0,0
Nifty50 Div Point,Nifty50 Div Point,06/12/2018,23.97,23.97,23.97,23.97,0,0
Nifty100 Liq 15,Nifty100 Liq 15,06/12/2018,4215.6,4237.05,4201.45,4226.2,0,0
Nifty CPSE,Nifty CPSE,06/12/2018,2391.6,2400.6,2381.5,2386.1,0,0
Nifty GrowSect 15,Nifty GrowSect 15,06/12/2018,6792.05,6858.65,6784.6,6844.1,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,06/12/2018,4712.35,4747.35,4689.15,4735.6,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,06/12/2018,406.15,407.15,404.65,405.15,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,06/12/2018,5872.55,5916.1,5843.6,5901.5,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,06/12/2018,363.75,364.7,362.4,362.85,0,0
Nifty50 Value 20,Nifty50 Value 20,06/12/2018,4891.9,4919.65,4876.1,4909.35,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,06/12/2018,4067.1,4119.05,4064.1,4110.7,0,0
Nifty Pvt Bank,Nifty Pvt Bank,06/12/2018,15066.15,15083.1,14988.85,15054.3,0,0
Nifty Quality 30,Nifty Quality 30,06/12/2018,2627.25,2644.35,2621.55,2640.5,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,06/12/2018,1677.37,1677.37,1676.05,1676.69,0,0
Nifty GS 10Yr,Nifty GS 10Yr,06/12/2018,1575.48,1575.48,1572.33,1573.66,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,06/12/2018,886.21,886.21,884.38,885.15,0,0
Nifty GS 4 8Yr,Nifty GS 4 8Yr,06/12/2018,1789.44,1789.44,1787.64,1787.94,0,0
Nifty GS 11 15Yr,Nifty GS 11 15Yr,06/12/2018,1743.09,1744.02,1741,1742.25,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,06/12/2018,1864.65,1865.41,1864.65,1865.03,0,0
Nifty GS Compsite,Nifty GS Compsite,06/12/2018,1724.48,1724.48,1723.19,1723.53,0,0
20MICRONS,20 MICRONS LTD,06/12/2018,40.6,40.6,39.1,39.4,48388,24245
21STCENMGM,21ST CENTURY MANAGEMENT SERVICES
LTD,06/12/2018,37.4,37.4,37.4,37.4,15,15
3IINFOTECH,3I INFOTECH LIMITED,06/12/2018,4.7,4.85,4.55,4.6,1694932,728990
3MINDIA,3M INDIA LIMITED,06/12/2018,19101,19129.05,18800,18963.85,1006,649
3PLAND,3P LAND HOLDINGS LTD,06/12/2018,14.1,14.1,13.7,14,196,162
5PAISA,5PAISA CAPITAL LTD,06/12/2018,378.5,396.15,378.5,396.15,7617,4074
63MOONS,63 MOONS TECHNOLOGIES LTD,06/12/2018,89.4,93.5,85.15,86.95,2043572,450282
8KMILES,8K MILES SOFTWARE SERVICES
LTD,06/12/2018,521.5,548,521.45,533.75,245965,85905
A2ZINFRA,A2Z INFRA ENGINEERING LTD,06/12/2018,22.9,24.35,22.8,23.95,511962,200446
AARTIDRUGS,AARTI DRUGS LTD.,06/12/2018,522.65,534.75,519.6,531,5673,3600
AARTIIND,AARTI INDUSTRIES LTD,06/12/2018,1215,1244,1212.95,1234.05,13436,5125
AARVEEDEN,AARVEE DENIMS & EXPORTS
LIMITED,06/12/2018,35.95,35.95,34.3,34.55,6191,5691
ABAN,ABAN OFFSHORE LTD,06/12/2018,123,125.4,123,123.95,570590,132412
ABB,ABB LTD.,06/12/2018,1260.6,1293.95,1245,1284.3,107552,71618
ABBOTINDIA,ABBOTT INDIA LTD,06/12/2018,6415,6415,6320,6360.1,3005,1978
ABCAPITAL,ADITYA BIRLA CAPITAL LTD,06/12/2018,140,140.65,139,139.25,1132654,599108
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,06/12/2018,139.7,140.15,136.7,137.9,118808,62040
ABMINTLTD,ABM INTERNATIONAL LTD,06/12/2018,22.65,22.65,22.65,22.65,5,5
ACC,ASSOCIATED CEMENT CO LTD,06/12/2018,1321,1329.35,1306.55,1315.7,233538,51406
ACCELYA,ACCELYA KALE SOLUTIONS
LTD,06/12/2018,1253.8,1284.7,1233.05,1242.7,35404,34667
ACE,ACTION CONSTRUCTION EQUIPMENT
LIMITED,06/12/2018,148,151,145,147.75,319002,118864
ADANIENT,ADANI ENTERPRISES
LIMITED,06/12/2018,127.3,128.9,126.15,127.65,2262313,213366
ADANIPORTS,ADANI PORT & SEZ LTD,06/12/2018,384,390.75,382.35,388.9,1920763,918968
ADANIPOWER,ADANI POWER LTD,06/12/2018,19.5,19.6,18.85,19.3,11435014,989316
ADANITRANS,ADANI TRANSMISSION LTD,06/12/2018,143,146.5,142.1,144.55,588366,91427
ADFFOODS,ADF FOODS LTD,06/12/2018,251.9,259.9,249.25,258.95,109461,38429
ADHUNIK,ADHUNIK METALIKS LTD.,06/12/2018,3.4,3.4,3.2,3.25,46643,42131
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,06/12/2018,67.65,70,65,69.15,66340,12548
ADLABS,ADLABS ENTERTAINMENT LTD,06/12/2018,37.85,38,36.8,36.95,58064,38753
ADORWELD,ADOR WELDING LIMITED,06/12/2018,347,354,344.5,351.65,4639,2162
ADROITINFO,ADROIT INFOTECH LTD,06/12/2018,26,26.6,25.55,26.6,1191,1167
ADSL,ALLIED DIGITAL SERVICES LIMITED,06/12/2018,17.75,18.35,17.5,17.65,11659,9240
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LIMITED,06/12/2018,56.05,56.9,56,56.05,5428,4727
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,06/12/2018,219.35,222.8,217.75,220.1,114657,43534
AEGISCHEM,AEGIS LOGISTICS
LIMITED,06/12/2018,248.65,251.05,243.7,250.6,441326,371074
AFL,ACCEL FRONTLINE LIMITED,06/12/2018,53.1,55.95,53,55.15,5997,4410
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,06/12/2018,277,277,257.5,271.75,1328,290
AGCNET,AGC NETWORKS LTD,06/12/2018,118.5,123.3,118.4,119.85,3379,2548
AGLSL,ARTEMIS GLOBAL LIFE SCIENCES LTD,06/12/2018,88,89.9,87.55,88.95,817,375
AGRITECH,AGRI-TECH (INDIA) LTD,06/12/2018,125.8,127.9,119.45,121.55,50298,18710
AHLEAST,ASIAN HOTELS (EAST) LTD,06/12/2018,286.65,292.1,283,288.1,4126,3370
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,06/12/2018,350,362.2,348.25,360.85,3105,1801
AHLWEST,ASIAN HOTELS (WEST) LTD,06/12/2018,310,315,302,310,656,656
AIAENG,AIA ENGINEERING LIMITED,06/12/2018,1553.95,1560,1527,1550.05,17990,14127
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,06/12/2018,24.55,24.55,24.55,24.55,10,10
AIFL,ASHAPURA INTIMATES FASHION LTD,06/12/2018,463.05,468.5,463,466.35,125597,95552
AJANTPHARM,AJANTA PHARMA LIMITED,06/12/2018,999,1033.5,996,1017.5,823557,82905
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,06/12/2018,229,236,228.95,233.85,190287,69841
AKSHARCHEM,AKSHARCHEM INDIA LTD,06/12/2018,604,611.95,589,595.05,4347,3293
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,06/12/2018,31.8,32.7,31.55,31.9,530768,253460
AKZOINDIA,AKZO NOBEL INDIA LTD,06/12/2018,1849.35,1889.75,1830,1880.8,3836,2559
ALANKIT,ALANKIT LTD,06/12/2018,29.7,29.95,28.75,28.95,677879,175881
ALBERTDAVD,ALBERT DAVID LTD,06/12/2018,417,435.95,413,423.1,27089,16601
ALBK,ALLAHABAD BANK,06/12/2018,45.6,46,45,45.75,2760352,188543
ALCHEM,ALCHEMIST LTD,06/12/2018,6.5,6.5,6.2,6.5,3569,3569
ALEMBICLTD,ALEMBIC LIMITED,06/12/2018,45.85,46.35,44.3,44.7,1505928,569346
ALICON,ALICON CASTALLOY LTD,06/12/2018,636,639,625,628.4,833,474
ALKALI,ALKALI METALS LTD,06/12/2018,71.2,73.4,71.2,71.9,2719,1050
ALKEM,ALKEM LABORATORIES LTD,06/12/2018,1980,2032.95,1961,1982.95,15392,5555
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,06/12/2018,685,685,664.6,668.25,1836,1183
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LIMITED,06/12/2018,114.2,114.25,113,113.45,129178,78132
ALLSEC,ALLSEC TECHNOLOGIES LTD,06/12/2018,285,290,281.15,289.2,4976,2995
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,06/12/2018,32.25,32.25,30.6,30.6,3583,3583
ALOKTEXT,ALOK INDUSTRIES LTD,06/12/2018,2.4,2.45,2.3,2.3,3867889,3867889
ALPA,ALPA LABORATORIES LIMITED,06/12/2018,31.2,32.15,31.15,31.9,16625,9890
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,06/12/2018,659,664.8,657,662.8,8469,5751
ALPSINDUS,ALPS INDUSTRIES LTD.,06/12/2018,2.2,2.2,2.05,2.15,13394,13394
AMARAJABAT,AMARA RAJA BATTERIES LTD,06/12/2018,779.85,781,772,777.75,207972,65946
AMBER,AMBER ENTERPRISES INDIA LTD,06/12/2018,1049.5,1074.8,1041,1043.85,8539,4758
AMBIKCO,AMBIKA COTTON MILLS LTD,06/12/2018,1340,1340,1310.05,1314.7,2961,2643
AMBUJACEM,AMBUJA CEMENTS LTD,06/12/2018,205.9,207.5,204.95,206.9,2857333,2033341
AMDIND,AMD INDUSTRIES LIMITED,06/12/2018,22.25,24,22.25,22.8,5719,3684
AMJLAND,AMJ LAND HOLDINGS LTD,06/12/2018,24.7,27.25,24.05,24.9,18427,12408
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,06/12/2018,269.4,270.9,264,269.3,2377,1808
ANANTRAJ,ANANT RAJ INDUSTRIES
LIMITED,06/12/2018,44.5,45.45,44.05,44.85,785907,270894
ANDHRABANK,ANDHRA BANK,06/12/2018,36.8,37.45,36.45,36.95,4433011,776734
ANDHRACEMT,ANDHRA CEMENTS LTD,06/12/2018,9.5,9.7,9.5,9.6,39890,34902
ANDHRSUGAR,ANDHRA SUGARS LTD,06/12/2018,354.25,363,345.5,361,49661,21786
ANGIND,ANG INDUSTRIES LTD,06/12/2018,2.9,2.9,2.7,2.8,6869,6869
ANIKINDS,ANIK INDUSTRIES LTD,06/12/2018,33.45,33.45,31.25,31.7,3499,3499
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,06/12/2018,18,18.1,17.2,17.7,71622,38031
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,06/12/2018,16.1,16.25,15.55,16.05,17658,8753
ANTGRAPHIC,ANTARCTICA LTD,06/12/2018,0.65,0.7,0.65,0.7,107892,107892
APARINDS,APAR INDUSTRIES LTD.,06/12/2018,711.65,718,691.1,712.85,6625,3239
APCL,ANJANI PORTLAND CEMENT LTD,06/12/2018,183.7,183.7,175.05,175.85,2232,245
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,06/12/2018,536.9,542,533.7,537.3,3337,2194
APEX,APEX FROZEN FOODS LTD,06/12/2018,516,526,489.8,489.8,132045,72787
APLAPOLLO,APL APOLLO TUBES LTD,06/12/2018,1770,1805,1762.85,1795.5,13867,12014
APLLTD,ALEMBIC PHARMA LTD,06/12/2018,532,540,510.1,514.35,584230,82139
APOLLO,APOLLO MICRO SYSTEMS LTD,06/12/2018,183,190.95,181.4,186.85,53658,19377
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,06/12/2018,999.5,1015,978.6,982.4,330705,117778
APOLLOTYRE,APOLLO TYRES LTD,06/12/2018,274.2,276.35,273,275.3,1278763,535055
APOLSINHOT,APOLLO SINDOORI HOTELS
LTD,06/12/2018,1450,1493.9,1422.1,1457.45,2983,2270
APTECHT,APTECH LIMITED,06/12/2018,271,273.4,263,265.95,270723,69349
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,06/12/2018,68.9,69.8,67.15,68.55,14750,7274
ARCHIES,ARCHIES LTD,06/12/2018,31,31.95,31,31.5,10352,10352
ARCOTECH,ARCOTECH LTD,06/12/2018,21,21.45,20.9,21,325766,225795
ARIES,ARIES AGRO LIMITED,06/12/2018,149.4,150.15,142.4,144.9,32346,19336
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,06/12/2018,36.1,36.1,35,35.75,173,173
ARIHANTSUP,ARIHANT SUPERSTRUCTURES
LTD,06/12/2018,119.5,121,116.75,118.4,46496,22529
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,06/12/2018,365.2,382.7,365.2,379.45,778,778
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,06/12/2018,60.1,61.5,60,60.5,10685,6228
ARROWGREEN,ARROW GREENTECH LTD,06/12/2018,147.5,163,147.5,149.5,448661,205959
ARROWTEX,ARROW TEXTILES LTD,06/12/2018,33,33,30.7,31.7,8350,5081
ARSHIYA,ARSHIYA INTERNATIONAL LTD,06/12/2018,56.3,56.4,52.5,53,66192,47725
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LIMITED,06/12/2018,33.25,33.25,32.2,32.5,1458,1458
ARVIND,ARVIND LTD,06/12/2018,411.9,413.2,402.6,405.25,1295733,387462
ARVSMART,ARVIND SMARTSPACES LTD,06/12/2018,170,176,169.5,172.85,30951,17871
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,06/12/2018,335.45,340.5,335.1,339,9091,6146
ASAHISONG,ASAHI SONGWON COLOR LTD,06/12/2018,284,289.85,281.5,287.15,1632,1329
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,06/12/2018,69.6,71.1,69.2,69.35,7574,5082
ASHAPURMIN,ASHAPURA MINECHEM LTD,06/12/2018,54.6,56.8,53.5,55.95,192795,58460
ASHIANA,ASHIANA HOUSING LTD,06/12/2018,148.95,148.95,145,145.3,39206,28477
ASHIMASYN,ASHIMA LIMITED,06/12/2018,23.85,24.3,23.25,23.9,25753,17008
ASHOKA,ASHOKA BUILDCON LTD,06/12/2018,233.4,239.85,232.2,237.4,134057,88609
ASHOKLEY,ASHOK LEYLAND LTD,06/12/2018,142.1,144.9,141.2,144.15,12575156,3426338
ASIANHOTNR,ASIAN HOTELS LTD,06/12/2018,257,260,257,258,174,163
ASIANPAINT,ASIAN PAINTS LIMITED,06/12/2018,1278.55,1292,1275.2,1287.7,401090,237778
ASIANTILES,ASIAN GRANITO INDIA
LIMITED,06/12/2018,366.1,366.1,357.95,360.45,57527,25491
ASPINWALL,ASPINWALL AND COMPANY LTD,06/12/2018,297,297,291,291.85,1362,1223
ASSAMCO,ASSAM COMPANY LIMITED,06/12/2018,3.7,3.75,3.65,3.65,163706,121768
ASTEC,ASTEC LIFESCIENCES LTD,06/12/2018,751.7,783,751.5,758.7,86188,25528
ASTERDM,ASTER DM HEALTHCARE LTD,06/12/2018,184.1,188.8,184.1,186.9,185230,152591
ASTRAL,ASTRAL POLY TECHNIK
LIMITED,06/12/2018,1008.85,1014.35,994.1,1005.55,24854,18075
ASTRAMICRO,ASTRA MICROWAVE LTD,06/12/2018,101.45,102,100,101.4,136798,61433
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,06/12/2018,1329,1360,1283,1320.25,131287,82298
ASTRON,ASTRON PAPER & BOARD MILL
LTD,06/12/2018,111.45,111.55,109.15,110.85,44392,17647
ATFL,AGRO TECH FOODS LIMITED,06/12/2018,683.95,696.95,676.65,689,10855,6928
ATLANTA,ATLANTA LIMITED,06/12/2018,49.15,49.9,46.7,47.7,238695,77073
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,06/12/2018,134,134,131.05,132,1259,1259
ATUL,ATUL LTD,06/12/2018,2703,2788.95,2703,2730.9,3772,2593
ATULAUTO,ATUL AUTO LTD,06/12/2018,409.9,413,399.6,408,21565,11302
AUBANK,AU SMALL FINANCE BANK LTD,06/12/2018,703.95,728,696,720.8,203709,75614
AURIONPRO,AURIONPRO SOLUTIONS
LIMITED,06/12/2018,201.4,209.25,201,206.65,22888,10281
AUROPHARMA,AUROBINDO PHARMA LTD,06/12/2018,580,599.5,577.6,595.55,3827008,791824
AUSOMENT,AUSOM ENTERPRISE LTD,06/12/2018,81.05,82.85,80.1,81.65,16297,13852
AUTOAXLES,AUTOMATIVE AXLES LTD,06/12/2018,1264.25,1267,1233.05,1239.4,44787,32044
AUTOIND,AUTOLINE INDUSTRIES LIMITED,06/12/2018,77.65,78.85,71.75,73.8,15927,8286
AUTOLITIND,AUTOLITE (INDIA) LTD,06/12/2018,69.4,69.8,64.05,64.6,171753,62251
AVADHSUGAR,AVADH SUGAR & ENERGY LTD,06/12/2018,360,363.55,352,355.05,18741,8508
AVANTIFEED,AVANTI FEEDS LTD,06/12/2018,1908,1945,1802,1837.05,924932,143816
AVTNPL,AVT NATURAL PRODUCTS LIMITED,06/12/2018,35.95,35.95,35,35.55,26938,19077
AXISBANK,AXIS BANK LTD,06/12/2018,543.5,544.5,535.8,537.15,3320721,1816363
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,06/12/2018,133.45,133.5,130.15,131.1,47336,24257
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD
ETF,06/12/2018,2707,2769,2671.8,2720.35,538,342
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,06/12/2018,1088.32,1097.27,1088.31,1097.27,24,20
AYMSYNTEX,AYM SYNTEX LTD,06/12/2018,54.5,56.4,54.5,55.9,8534,4609
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,06/12/2018,24,25,23.9,24.85,5883,4208
BAGFILMS,B.A.G. FILMS LIMITED,06/12/2018,4.95,5,4.85,4.9,133867,106798
BAJAJ-AUTO,BAJAJ AUTO LTD,06/12/2018,2886,2912.5,2870.05,2887.25,539628,376545
BAJAJCORP,BAJAJ CORP LTD,06/12/2018,438.7,444.9,435,436.6,18027,9298
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,06/12/2018,530,545,522.6,537.9,725112,194022
BAJAJFINSV,BAJAJ FINSERVE LTD,06/12/2018,6120,6120,6045.3,6078.55,106911,40778
BAJAJHIND,BAJAJ HINDUSTAN LTD,06/12/2018,7.6,7.65,7.45,7.45,1982531,1055889
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,06/12/2018,2887.05,2985.8,2887.05,2949.4,41600,18003
BAJFINANCE,BAJAJ FINANCE LTD,06/12/2018,2255,2277,2236,2261.25,1655167,745760
BALAJITELE,BALAJI TELEFILMS
LIMITED.,06/12/2018,129.6,129.95,127.25,128.85,213263,193052
BALAMINES,BALAJI AMINES LIMITED,06/12/2018,618,632.75,611.3,618.9,18150,6659
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,06/12/2018,71.15,72.45,71.1,71.85,3347,1783
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,06/12/2018,1123.5,1126.65,1113.5,1119.1,139668,36589
BALLARPUR,BALLARPUR INDUSTRIES LTD,06/12/2018,11.8,11.9,11.5,11.5,683691,203827
BALMLAWRIE,BALMER LAWRIE & CO LTD,06/12/2018,221.9,224.5,220.2,222.9,45004,19862
BALPHARMA,BAL PHARMA LIMITED,06/12/2018,81.05,85.8,80.4,83.75,103099,60923
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,06/12/2018,72.7,73.2,70,72.35,6863012,1716763
BANARBEADS,BANARAS BEADS LTD,06/12/2018,51.8,52.95,48.1,49.8,6342,4853
BANARISUG,BANNARI AMMAN SUGARS LTD,06/12/2018,1524.5,1530.25,1520,1520,12,11
BANCOINDIA,BANCO PRODUCTS (INDIA)
LIMITED,06/12/2018,226.8,227.1,222.6,226.2,31120,15316
BANDHANBNK,BANDHAN BANK LTD,06/12/2018,510.1,525.5,505.55,520.2,1061375,404602
BANG,BANG OVERSEAS LTD,06/12/2018,42,43.85,42,43.45,36162,21986
BANKBARODA,BANK OF BARODA,06/12/2018,134,134.65,132.35,133.35,16578037,6321621
BANKBEES,BENCHMARK BANKBEES,06/12/2018,2703.76,2715,2695.35,2707.38,4340,4088
BANKINDIA,BANK OF INDIA,06/12/2018,99.95,101.85,99.5,101.4,5893023,591551
BANSWRAS,BANSWARA SYNTEX LIMITED,06/12/2018,89,92.6,89,89.65,2347,1381
BARTRONICS,BARTRONICS INDIA LIMITED,06/12/2018,11.15,11.3,10.9,11.1,44074,44074
BASF,BASF INDIA LTD,06/12/2018,2043.85,2045,2000,2012.3,7184,4532
BASML,BANNARI AM SPIN MILL LTD.,06/12/2018,211.5,220.95,211.5,215.4,485,380
BATAINDIA,BATA INDIA LTD,06/12/2018,777.9,788,773,775.5,1036555,171781
BAYERCROP,BAYER CROPSCIENCE LTD,06/12/2018,4651.1,4701,4633.25,4694.95,15733,13523
BBL,BHARAT BIJLEE LTD,06/12/2018,1330,1343,1320,1324.55,3393,1872
BBTC,BOMBAY BURMAH TRADING CORP.
LTD,06/12/2018,1519.15,1553,1504.05,1529.1,173748,38466
BDL,BHARAT DYNAMICS LTD,06/12/2018,399,404.25,395,399.1,32805,20054
BEARDSELL,BEARDSELL LTD,06/12/2018,39.3,45,39.3,40.9,3448,1539
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,06/12/2018,21.05,21.35,21.05,21.35,16047,16047
BEL,BHARAT ELECTRONICS LTD,06/12/2018,118.8,121.85,118.5,121.4,3440853,1337468
BEML,BHARAT EARTH MOVERS LTD,06/12/2018,879,892.65,858,885.45,2116776,156061
BEPL,BHANSALI ENG. POLYMERS LT,06/12/2018,152,153.3,149.3,153.3,701281,340515
BERGEPAINT,BERGER PAINTS (I) LTD,06/12/2018,282.35,284.7,280.5,283.95,320899,111828
BFINVEST,BF INVESTMENT LTD,06/12/2018,281.2,293.8,278.3,289.85,574285,63849
BFUTILITIE,BF UTILITIES LIMITED,06/12/2018,360.5,368,355,362.9,657291,87103
BGLOBAL,BHARATIYA GLOBAL INFO LTD,06/12/2018,3.6,3.75,3.6,3.65,10050,10050
BGRENERGY,BGR ENERGY SYSTEMS
LIMITED,06/12/2018,91.95,109.65,91.95,109.65,3030216,424357
BHAGERIA,BHAGERIA INDUSTRIES LTD,06/12/2018,310.5,310.5,292.6,295.6,6877,4383
BHAGYANGR,BHAGYANAGAR INDIA LTD,06/12/2018,42.05,43.5,42,42.75,33158,21341
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,06/12/2018,22.3,23.8,22.3,23.75,636,636
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,06/12/2018,2.6,2.6,2.45,2.55,335801,195564
BHARATFIN,BHARAT FINANCIAL INCLUSION
LTD,06/12/2018,1168,1196,1168,1186.7,1134932,721949
BHARATFORG,BHARAT FORGE CO LTD,06/12/2018,648.7,656.95,645.5,651.95,604139,295838
BHARATGEAR,BHARAT GEARS LTD,06/12/2018,172.7,178.7,170.55,177.5,23951,13372
BHARATRAS,BHARAT RASAYAN LTD,06/12/2018,6089.95,6300,5902.05,6247.5,3009,1434
BHARATWIRE,BHARAT WIRE ROPES LTD,06/12/2018,102.55,114.75,102.55,110.8,84864,35044
BHARTIARTL,BHARTI AIRTEL LTD,06/12/2018,389.95,393.4,379.55,380.65,5527034,1692464
BHEL,BHEL,06/12/2018,77.3,78.7,76.5,78.3,5710082,1313344
BHUSANSTL,BHUSHAN STEELS & STRIPS
LTD,06/12/2018,32.2,34.65,32.2,34.65,3253539,1834585
BIGBLOC,BIGBLOC CONSTRUCTION LTD,06/12/2018,116.5,120.15,115.6,115.85,30493,3535
BIL,BHARTIYA INTERNATIONAL LIMITED,06/12/2018,393,407.2,390.05,398.65,6061,1351
BILENERGY,BIL ENERGY SYSTEMS LTD,06/12/2018,0.5,0.55,0.5,0.5,96644,96644
BILPOWER,BILPOWER LIMITED,06/12/2018,1.3,1.3,1.3,1.3,150,150
BINANIIND,BINANI INDUSTRIES LIMITED,06/12/2018,82.55,83.5,81.25,82,29800,12104
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,06/12/2018,24.6,25.05,24.25,24.5,48222,24058
BIOCON,BIOCON LIMITED.,06/12/2018,606.5,622.4,602.05,616.8,3648604,598239
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,06/12/2018,13.8,13.8,13.4,13.4,3335,3335
BIRLACABLE,BIRLA CABLE LTD,06/12/2018,83,86.35,82,86,9108,9108
BIRLACORPN,BIRLA CORPORATION LTD,06/12/2018,711.15,734.65,711.15,730.15,51207,23251
BIRLAMONEY,ADITYA BIRLA MONEY LTD,06/12/2018,63.15,64.7,60.5,63.1,20185,20185
BKMINDST,BKM INDUSTRIES LTD,06/12/2018,21,23.9,21,23.3,56713,54442
BLBLIMITED,BLB LIMITED,06/12/2018,7.45,7.9,7.45,7.9,1498,1498
BLISSGVS,BLISS GVS PHARMA LTD,06/12/2018,179,186.7,177.45,179.7,189782,86405
BLKASHYAP,B.L.KASHYAP & SON LTD,06/12/2018,42.55,42.95,41.7,42.2,115028,25738
BLS,BLS INTERNATIONAL SERVICES
LTD,06/12/2018,183.5,191.1,179.4,180.35,942825,609422
BLUEBLENDS,BLUE BLENDS (I) LTD,06/12/2018,10.3,10.8,10.05,10.25,10727,9822
BLUEDART,BLUE DART EXPRESS LTD,06/12/2018,3473.7,3519.95,3453.05,3501.3,31703,31027
BLUESTARCO,BLUE STAR LIMITED,06/12/2018,692.05,694,683,687.8,27045,19601
BODALCHEM,BODAL CHEMICALS LTD,06/12/2018,140,140.9,134.75,135.2,423276,226778
BOMDYEING,BOMBAY DYEING & MFG. CO L,06/12/2018,228,231,221.3,222.3,738245,376933
BOROSIL,BOROSIL GLASS WORKS LTD,06/12/2018,830.85,858,830.85,847.4,8606,3782
BOSCHLTD,BOSCH LTD,06/12/2018,18279,18312.55,17960.05,18018.2,15986,5764
BPCL,BHARAT PETROLEUM CORP LT,06/12/2018,418,420.5,414.7,415.1,3432976,1827868
BPL,BPL LIMITED,06/12/2018,58.3,61.5,57.9,59.95,475671,91616
BRFL,BOMBAY RAYON FASHIONS LTD,06/12/2018,24,24,24,24,24329,24329
BRIGADE,BRIGADE ENTERPRISES
LIMITED,06/12/2018,247.95,254.85,243.3,252.25,52174,35747
BRITANNIA,BRITANNIA INDUSTRIES
LTD,06/12/2018,5910.45,5955,5860.55,5946.6,45399,25712
BRNL,BHARAT ROAD NETWORK LTD,06/12/2018,171.1,171.95,169,171.7,23960,12123
BROOKS,BROOKS LAB LTD,06/12/2018,95.9,98.2,94.5,95,116502,27987
BSE,BSE LTD,06/12/2018,843.75,873,838.55,855,358139,179738
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,06/12/2018,3.3,3.4,3,3.2,79213,46578
BSL,BSL LTD,06/12/2018,52,53.95,52,53.4,3213,1173
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,06/12/2018,2919,2919,2865,2865,37,31
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,06/12/2018,111.99,112,108.25,111,167,131
BURNPUR,BURNPUR CEMENT LIMITED,06/12/2018,5,5.1,4.9,5,73150,73150
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,06/12/2018,384.9,394,374,394,10217,7302
BVCL,BARAK VALLEY CEMENTS LIMITED,06/12/2018,21.5,22.65,20.95,22.6,3819,3819
BYKE,THE BYKE HOSPITALITY LTD,06/12/2018,169.55,170.75,168.6,169,22428,11707
CADILAHC,CADILA HEALTHCARE
LIMITED,06/12/2018,372.3,383.05,369.8,380.2,2425614,830173
CALSOFT,CALIFORNIA SOFTWARE CO LT,06/12/2018,31.4,32.8,31.2,31.9,12528,12528
CAMLINFINE,CAMLIN FINE SCIENCES LTD,06/12/2018,87.15,91.8,86.2,90.5,717593,298595
CANBK,CANARA BANK,06/12/2018,273.2,281,273.2,279.5,6664742,383063
CANDC,C & C CONSTRUCTIONS LIMITED,06/12/2018,38.9,39.9,37.3,39.1,108207,67883
CANFINHOME,CAN FIN HOMES LTD,06/12/2018,367.9,371.35,361.5,364.45,389329,90301
CANTABIL,CANTABIL RETAIL LTD,06/12/2018,120.5,121.9,118.5,119.95,9728,9728
CAPACITE,CAPACITE INFRAPROJECTS
LTD,06/12/2018,291.4,306.3,291.4,299.85,193325,66042
CAPF,CAPITAL FIRST LTD,06/12/2018,573.7,583.45,572.6,578.65,566710,311430
CAPLIPOINT,CAPLIN POINT LABORATORIES
LTD,06/12/2018,487,487,451.6,474.5,103628,28761
CAPTRUST,CAPITAL TRUST LTD,06/12/2018,407,416.85,386.65,390.1,3082,1772
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,06/12/2018,332.5,340,331.95,339.5,27382,20038
CAREERP,CAREER POINT LTD,06/12/2018,99.7,100,96.95,97.85,28212,19422
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,06/12/2018,1369.3,1377.9,1360,1368.75,23893,19341
CASTEXTECH,CASTEX TECHNOLOGIES LTD,06/12/2018,2.2,2.4,2.2,2.3,1231627,1231627
CASTROLIND,CASTROL INDIA
LIMITED,06/12/2018,168.5,171.5,165.75,170.75,2025692,439283
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM
LIMITED,06/12/2018,3.7,3.7,3.4,3.45,121192,76387
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,06/12/2018,10,10.15,9.5,9.55,47750,33166
CCL,CCL PRODUCTS (I) LTD,06/12/2018,286.9,288.35,282,284.55,26872,20476
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,06/12/2018,282.5,289.7,281.7,287.3,349478,139525
CEATLTD,CEAT LTD,06/12/2018,1398.8,1406.9,1373,1380.3,357278,45659
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,06/12/2018,14.4,16.25,14.35,15.4,47451,37907
CELEBRITY,CELEBRITY FASHIONS LTD,06/12/2018,14.25,15,14.2,14.35,17682,13275
CELESTIAL,CELESTIAL LABS LIMITED,06/12/2018,12.1,12.7,12,12.2,21953,14487
CENTENKA,CENTURY ENKA LTD,06/12/2018,297.2,300,296.4,297.95,16405,12939
CENTEXT,CENTURY EXTRUSIONS LTD,06/12/2018,6.65,6.7,6.35,6.45,63040,43099
CENTRALBK,CENTRAL BANK OF INDIA,06/12/2018,83.15,84.9,79.5,81.85,1476735,793847
CENTRUM,CENTRUM CAPITAL LTD,06/12/2018,55.6,56.6,55.4,56.15,85994,54271
CENTUM,SOLECTRON CENTUM ELECTRONICS
LIMITED,06/12/2018,483.55,483.55,470.15,471.3,191,175
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,06/12/2018,270,270,262,263.75,329669,110233
CENTURYTEX,CENTURY TEXTILES LTD,06/12/2018,933.9,940.9,925.05,933.6,450462,32427
CERA,CERA SANITARYWARE LIMITED,06/12/2018,2845.3,2885,2835,2882.7,9154,6589
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,06/12/2018,56.5,58.95,56.1,58.95,142700,142700
CESC,CESC LTD,06/12/2018,1005.95,1008.7,998.65,1001.25,170787,50061
CGCL,CAPRI GLOBAL CAPITAL LTD,06/12/2018,92.1,94.9,92.1,93.95,18662,9388
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,06/12/2018,59.4,59.4,57.3,57.75,4992718,1744135
CHAMBLFERT,CHAMBAL FERTILIZERS
LTD,06/12/2018,168.9,169.45,165.05,167.3,815432,612914
CHEMFAB,CHEMFAB ALKALIS LTD,06/12/2018,169.5,169.65,168.7,169.65,2602,2602
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,06/12/2018,316,318.8,309.2,310.8,744265,150362
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,06/12/2018,1575,1622.9,1571.55,1618,398625,189802
CHROMATIC,CHROMATIC INDIA LTD,06/12/2018,1.3,1.35,1.3,1.35,2099,2099
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,06/12/2018,264,273,264,272,33110,33110
CIMMCO,CIMMCO BIRLA LTD,06/12/2018,72.9,75,71.3,73.45,14148,5776
CINELINE,CINELINE INDIA LTD,06/12/2018,67.8,67.8,64.2,64.8,15770,11251
CINEVISTA,CINEVISTAAS LTD,06/12/2018,7.35,7.65,7.35,7.6,1016,1015
CIPLA,CIPLA LTD,06/12/2018,561.9,573,561,567.1,3234303,1496046
CLEDUCATE,CL EDUCATE LTD,06/12/2018,182.6,185,177,179.4,1552,1174
CLNINDIA,CLARIANT CHEMICALS (INDIA,06/12/2018,439.8,442,436,439.4,12468,9196
CMICABLES,CMI LTD,06/12/2018,252.7,258,248.1,248.85,26815,14873
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,06/12/2018,26.8,28.55,26.8,28,50883,50385
COALINDIA,COAL INDIA LTD,06/12/2018,287.9,289.8,283,283.55,2079573,982577
COCHINSHIP,COCHIN SHIPYARD LTD,06/12/2018,481,483.05,474,475.9,123267,86743
COFFEEDAY,COFFEE DAY ENTERPRISES LTD,06/12/2018,312,315.1,299,303.5,245928,95058
COLPAL,COLGATE PALMOLIVE (I)
LTD,06/12/2018,1232,1232.2,1215.25,1225.55,378780,275834
COMPINFO,COMPUAGE INFOCOM LTD,06/12/2018,39.8,43,38.6,42.1,458050,177453
COMPUSOFT,COMPUCOM SOFTWARE LTD,06/12/2018,11.8,12.4,11.8,12.25,36703,26838
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,06/12/2018,1312.65,1344.05,1306.65,1336.05,251459,105118
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,06/12/2018,58.25,60.4,58.1,59.3,3012,2618
CONTROLPR,CONTROL PRINT LTD,06/12/2018,399,402.95,387.55,388.25,5908,4864
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,06/12/2018,25.45,25.45,20.7,23.95,67423,36838
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,06/12/2018,76.8,78.85,74.05,76,8254,3496
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,06/12/2018,459.15,463.35,442.85,444.75,395186,328414
CORPBANK,CORPORATION BANK,06/12/2018,33,33.5,32.55,32.7,432366,167196
COSMOFILMS,COSMO FILMS LTD,06/12/2018,236.2,246.8,233.55,241.8,26059,17596
COUNCODOS,COUNTRY CONDO'S LTD,06/12/2018,2.55,2.55,2.45,2.45,2044,2032
COX&KINGS,COX & KINDS (I) LTD,06/12/2018,220.2,220.9,214.5,215.7,132488,81673
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,06/12/2018,27.6,27.78,27.58,27.62,299401,259923
CREATIVEYE,CREATIVE EYE LIMITED,06/12/2018,3.45,3.45,3.45,3.45,200,200
CREST,CREST VENTURES LTD,06/12/2018,177,180.45,173.6,175.55,3068,2167
CRISIL,CRISIL LIMITED,06/12/2018,1755.05,1780,1751,1773.05,13354,8642
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD
ETF,06/12/2018,2890,2890,2788,2869.05,214,214
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,06/12/2018,236.85,236.9,231,234.75,151267,59225
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES
LIMITED,06/12/2018,52.75,52.75,51.6,51.95,1749,1549
CUB,CITY UNION BANK LTD,06/12/2018,186.9,186.9,184,186.05,195844,106721
CUBEXTUB,CUBEX TUBINGS LTD,06/12/2018,17.9,17.9,17.9,17.9,2621,2621
CUMMINSIND,CUMMINS INDIA LTD,06/12/2018,684,690.75,678.6,683.7,404093,296461
CUPID,CUPID LTD,06/12/2018,242.75,251.65,242.75,247.65,19109,10073
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,06/12/2018,8.55,9.45,8.55,9.45,619,619
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,06/12/2018,54.55,54.95,53.25,53.45,10733,7984
CYIENT,CYIENT LTD,06/12/2018,744.65,773.75,744.65,759.85,270672,132902
DAAWAT,L. T. OVERSEAS LIMITED,06/12/2018,69.95,70.65,69,69.55,493060,203632
DABUR,DABUR INDIA LTD,06/12/2018,387.7,389.15,385.3,387,890594,526413
DALMIABHA,DALMIA BHARAT LTD,06/12/2018,2602,2604.15,2493.65,2511.9,160138,97691
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,06/12/2018,66,66.5,64.7,65.05,70248,27567
DAMODARIND,DAMODAR INDUSTRIES LTD,06/12/2018,121,121,116,117.55,1334,1104
DATAMATICS,DATAMATICS TECHNO LTD,06/12/2018,108.95,110,106,109,103129,47359
DBCORP,D. B. CORP LTD,06/12/2018,261.7,261.7,258.3,259.35,48467,43024
DBL,DILIP BUILDCON LTD,06/12/2018,844,864.45,842,850.1,332689,195011
DBREALTY,D B REALTY LTD,06/12/2018,42.6,43.85,42.6,43.1,354909,132437
DCAL,DISHMAN CARBOGEN AMCIS LTD,06/12/2018,296,306.35,295,300.75,147128,73528
DCBBANK,DEVELOP CREDIT BANK LTD,06/12/2018,178.4,179.65,174.1,176.25,1432932,598991
DCM,DCM LTD,06/12/2018,87.7,87.7,85,85.65,9514,3424
DCMFINSERV,DCM FINANCIAL SERVICES LIMITED,06/12/2018,2.4,2.4,2.4,2.4,25,25
DCMSHRIRAM,DCM SHRIRAM LTD,06/12/2018,283,308.8,279,304,2719203,346569
DCW,DCW LTD,06/12/2018,26.7,27.4,26.6,27.05,441948,69665
DECCANCE,DECCAN CEMENTS LTD,06/12/2018,428.25,433,413.65,418.85,3465,2117
DEEPAKFERT,DEEPAK FERTILIZERS &
PETR,06/12/2018,299.15,301.2,285.8,287.9,260379,162994
DEEPAKNTR,DEEPAK NITRITE LTD,06/12/2018,240.2,254.3,240.2,248,150139,90749
DEEPIND,DEEP INDUSTRIES LTD,06/12/2018,101,102.5,99.15,101.85,62832,33557
DELTACORP,DELTA CORP LIMITED,06/12/2018,226,229.8,224.4,227.75,1428090,332218
DELTAMAGNT,DELTA MAGNETS LTD,06/12/2018,58.5,63,55.1,60,688,174
DEN,DEN NETWORKS LIMITED,06/12/2018,94.8,94.8,91.3,91.9,131564,43450
DENABANK,DENA BANK,06/12/2018,17.1,17.2,16.8,16.95,713602,333756
DENORA,DE NORA INDIA LIMITED,06/12/2018,294.95,313,294.95,307.4,6416,3457
DFMFOODS,DFM FOODS LTD,06/12/2018,1316.75,1316.75,1284,1299.9,91,40
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,06/12/2018,104.1,105.9,103.3,104.9,461683,191821
DHANBANK,THE DHANALAKSHMI BANK LTD,06/12/2018,20,20.3,19.9,20.1,122793,56679
DHANUKA,DHANUKA AGRITECH LTD,06/12/2018,570,575.35,562.15,568.7,6038,2977
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,06/12/2018,14.85,15,14.8,15,2851,2851
DHFL,DEWAN HOUSING FIN CORP LTD,06/12/2018,619,627,616.15,621.75,3073588,738553
DHUNINV,DHUNSERI INVESTMENTS LTD,06/12/2018,360,378.5,345.45,354.7,1557,556
DIAMONDYD,PRATAAP SNACKS LTD,06/12/2018,1205.95,1214.8,1181.45,1189.45,6008,5149
DIAPOWER,DIAMOND POWER INFRA LTD,06/12/2018,2.95,3.1,2.9,2.95,752039,752039
DICIND,DIC INDIA LIMITED,06/12/2018,411.1,412.35,407,409.95,680,648
DIGJAMLTD,DIGJAM LTD,06/12/2018,8.3,8.3,7.9,8,100988,90255
DISHTV,DISH TV INDIA LIMITED,06/12/2018,72.8,73.45,72.15,72.75,2596805,946795
DIVISLAB,DIVI'S LABORATORIES LTD,06/12/2018,1023.3,1076,1020,1064.15,1371537,604351
DIXON,DIXON TECHNOLOGIES (INDIA)
LTD,06/12/2018,3220,3255.9,3180.05,3199.6,17084,5797
DLF,DLF LIMITED,06/12/2018,202.1,206.25,200.8,205.1,4808717,561362
DLINKINDIA,D-LINK (INDIA) LTD,06/12/2018,94,94.45,88,93.25,19641,19641
DMART,AVENUE SUPERMARTS LTD,06/12/2018,1600,1610,1591,1607.95,555328,222561
DNAMEDIA,DILIGENT MEDIA CORPORATION LTD,06/12/2018,8.6,8.7,8.1,8.6,39345,26534
DOLLAR,DOLLAR IND LTD,06/12/2018,336,341.5,334,340,27300,23530
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,06/12/2018,68.3,69.35,67.15,68.3,89249,26318
DONEAR,DONEAR INDUSTRIES LIMITED,06/12/2018,44,45.9,43.65,44.75,25038,12907
DPL,DHUNSERI PETROCHEM LTD,06/12/2018,120.2,121.85,116.95,119.8,18813,12803
DPSCLTD,DPSC LTD,06/12/2018,26.4,26.9,25.6,26.4,14521,7086
DQE,DQ ENTERTAINMENT (INTERNATIONAL)
LTD,06/12/2018,10.5,10.55,10.05,10.35,33940,33940
DREDGECORP,DREDGING CORP OF
INDIA,06/12/2018,515.5,594.4,509.05,583.9,1725666,146415
DRREDDY,DR. REDDY'S LABORATORIES,06/12/2018,2097,2195,2097,2190.65,2097114,570732
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,06/12/2018,35.25,35.4,33.65,34.5,5410,3454
DTIL,DHUNSERI TEA & IND. LTD,06/12/2018,279.05,279.05,270,273.55,2261,1251
DUCON,DUCON INFRATECHNOLOGIES LTD,06/12/2018,27.75,29.25,27.45,28.1,134113,76863
DWARKESH,DWARIKESH SUGAR IND LTD,06/12/2018,24.9,25.5,24.5,24.6,813692,413368
DYNAMATECH,DYNAMATIC TECHNOLOGIES
LTD.,06/12/2018,1720.95,1730,1669.3,1688.05,380,340
DYNPRO,DYNEMIC PRODUCTS LTD,06/12/2018,168.9,176.3,167.2,174,14395,9778
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,06/12/2018,3.25,3.4,3.25,3.3,16775,14949
EASUNREYRL,EASUN REYROLLE LTD,06/12/2018,15.6,15.6,14.7,15,4159,4159
ECEIND,ECE INDUSTRIES LIMITED,06/12/2018,322.4,322.4,318.25,322.4,3100,2552
ECLERX,eCLERX SERVICES LIMITED,06/12/2018,1304.4,1311,1280,1302,25602,13992
EDELWEISS,EDELWEISS CAPITAL
LIMITED,06/12/2018,317,319.85,310,315.35,2005467,1149755
EDL,EMPEE DISTILLERIES LIMITED,06/12/2018,19.5,19.8,19,19.25,72182,46624
EICHERMOT,EICHER MOTORS LTD,06/12/2018,29603.35,29978.95,29150,29208.4,40786,25315
EIDPARRY,EID PARRY INDIA LTD,06/12/2018,230.15,230.95,225.25,226.6,64272,32627
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,06/12/2018,467.4,477.9,466.1,470,8036,3680
EIHOTEL,EIH LIMITED,06/12/2018,178,182.5,175.4,179.9,391965,267634
EIMCOELECO,EIMCO ELECON (INDIA) LTD,06/12/2018,395,402.9,392,394.25,1671,985
EKC,EVEREST KANTO CYLINDER LIMITED,06/12/2018,47.35,49.85,47.25,48.8,622709,234012
ELAND,E-LAND APPAREL LTD,06/12/2018,9.35,9.35,9,9.2,2852,2606
ELECON,ELECON ENG. CO. LTD,06/12/2018,65.5,69.95,64.5,68.45,405508,186446
ELECTCAST,ELECTROSTEEL CASTINGS LTD,06/12/2018,25,25.35,24.35,24.65,90851,56908
ELECTHERM,ELECTROTHERM (INDIA) LTD.,06/12/2018,158,160.2,150.95,152.35,12397,5058
ELGIEQUIP,ELGI EQUIPMENTS LTD,06/12/2018,275,275.95,267.5,268.7,65788,55216
ELGIRUBCO,ELGI RUBBER CO. LTD,06/12/2018,39.15,39.2,38.3,38.5,7205,5570
EMAMIINFRA,EMAMI INFRASTRUCTURE
LIMITED,06/12/2018,217.55,224.2,207.05,208.35,171951,74012
EMAMILTD,EMAMI LIMITED,06/12/2018,1080.8,1092.95,1072.55,1087.15,118725,84733
EMCO,EMCO LIMITED,06/12/2018,8.25,8.25,7.75,8.05,12588,12588
EMKAY,EMKAY SHARE & STK BKR LTD,06/12/2018,132,135.5,127.9,130.3,18040,7626
EMMBI,EMMBI POLYARNS LTD,06/12/2018,153.5,156.7,153.5,154.95,3517,2998
ENDURANCE,ENDURANCE TECHNOLOGIES LTD,06/12/2018,1263.9,1274.3,1260,1266.8,9201,4485
ENERGYDEV,ENERGY DEVELOPMENT COMPANY
LIMITED,06/12/2018,17.9,17.9,16.5,16.8,36575,28628
ENGINERSIN,ENGINEERS INDIA LTD,06/12/2018,134.1,138,133,137.25,1411161,487405
ENIL,ENTERTAIN NET. IND. LTD.,06/12/2018,677.95,690,670.55,676.2,17488,13900
EON,EON ELECTRIC LTD,06/12/2018,59.6,61.85,59.15,59.8,8577,5245
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,06/12/2018,295,295,270,272.55,109,78
EQUITAS,EQUITAS HOLDING LTD,06/12/2018,155.2,155.2,152.5,154.4,1125406,733715
ERIS,ERIS LIFESCIENCES LTD,06/12/2018,762.3,770.05,755,757.35,340716,330665
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,06/12/2018,131.9,133.75,130,130.65,440826,178541
ESABINDIA,ESAB INDIA LTD,06/12/2018,633.05,680,633,658.85,4715,3668
ESCORTS,ESCORTS INDIA LTD,06/12/2018,921.7,927.4,915.5,923,432436,98354
ESSARSHPNG,ESSAR SHIPPING LTD,06/12/2018,18.2,18.85,18.2,18.45,11332,7518
ESSDEE,ESS DEE ALUMINIUM LIMITED,06/12/2018,28.9,30,28.3,30,10979,10979
ESSELPACK,ESSEL PROPACK LTD,06/12/2018,260,260,249,249.9,54030,35617
ESTER,ESTER INDUSTRIES LTD,06/12/2018,55.5,56.8,55.5,56.55,24691,15956
EUROCERA,EURO CERAMICS LIMITED,06/12/2018,3.9,3.9,3.6,3.7,24753,11823
EUROTEXIND,EUROTEX INDUSTRIES LTD,06/12/2018,27.1,27.1,24.5,26.35,3439,3116
EVEREADY,EVEREADY INDS. IND. LTD.,06/12/2018,246.15,248.2,243.5,245,40445,24327
EVERESTIND,EVEREST INDUSTRIES LTD,06/12/2018,453,453,437.35,439.8,19564,13627
EXCEL,EXCEL REALTY N INFRA LTD,06/12/2018,8.2,8.9,8.15,8.15,37325,29796
EXCELCROP,EXCEL CROP CARE LTD,06/12/2018,3100,3140,3100,3134.8,1653,1224
EXCELINDUS,EXCEL INDUSTRIES LIMITED,06/12/2018,1405,1459.7,1321,1458.15,35716,23977
EXIDEIND,EXIDE INDUSTRIES LTD,06/12/2018,252.35,254.45,250.25,252.55,1405161,618663
FACT,FACT LTD,06/12/2018,50,53.2,49.2,51.55,330793,94668
FAIRCHEM,FAIRCHEM SPECIALITY LTD,06/12/2018,391.4,399,388,390.15,1832,1188
FCL,FINEOTEX CHEMICAL LTD,06/12/2018,64,64.6,63.5,64.6,209694,181655
FCONSUMER,FUTURE CONSUMER LTD,06/12/2018,54,55.8,54,55.35,3804443,1657938
FCSSOFT,FCS SOFTWARE SOLN. LTD.,06/12/2018,0.25,0.3,0.2,0.25,89577,89577
FDC,FDC LIMITED,06/12/2018,237.7,246.8,237,245.1,27192,12356
FEDDERELEC,FEDDERS ELECTRIC AND ENGINEERING
LTD,06/12/2018,56.5,56.9,55.35,56.05,38925,23564
FEDERALBNK,FEDERAL BANK LTD,06/12/2018,87.85,89.5,86.25,88.45,15441501,8201214
FEL,FUTURE ENTERPRISES LTD,06/12/2018,38.75,38.85,37.7,37.95,648116,307526
FELDVR,FUTURE ENTERPRISES LTD-DVR,06/12/2018,38.45,38.45,37.3,37.7,22153,14606
FIEMIND,FIEM INDUSTRIES LIMITED,06/12/2018,824.15,830,820,822.65,1986,1457
FILATEX,FILATEX INDIA LTD,06/12/2018,206.15,210.05,204.3,207.85,35553,23767
FINCABLES,FINOLEX CABLES LTD,06/12/2018,672,676.2,658,674.85,33799,19727
FINPIPE,FINOLEX INDUSTRIES LTD,06/12/2018,620.7,626,616,618.3,10157,4018
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,06/12/2018,37,38.8,36.45,36.8,3845,1723
FLFL,FUTURE LIFESTYLE FASHIONS LTD,06/12/2018,433.65,439,429.5,438.65,134640,106443
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,06/12/2018,419.15,421.85,407.75,412.7,3993,2598
FMNL,FUTURE MARKET NETWORKS LTD,06/12/2018,112.7,113.25,110.4,110.9,41050,18282
FORTIS,FORTIS HEALTHCARE
LIMITED,06/12/2018,141.95,143.75,138.5,139.95,2783485,1227035
FORTUNEFIN,FORTUNE FINANCIAL SER (I) LTD,06/12/2018,221.1,224,219,220,3980,2687
FOSECOIND,FOSECO INDIA LTD,06/12/2018,1382,1448.4,1382,1410.9,484,322
FRETAIL,FUTURE RETAIL LTD,06/12/2018,578.9,579.05,573.05,574.9,775312,623861
FSC,FUTURE SUPPLY CHAIN SOLUTIONS
LTD,06/12/2018,660.65,660.7,638.7,642.7,30333,16247
FSL,FIRSTSOURCE SOLUTIONS LIMITED,06/12/2018,78.9,83.7,78.65,82.5,13895551,4279196
GABRIEL,GABRIEL INDIA LTD,06/12/2018,155.4,155.95,151.25,151.9,63805,36956
GAEL,GUJARAT AMBUJA EXPORTS LT,06/12/2018,213,217.05,211,215.4,63325,44332
GAIL,GAIL (INDIA) LTD,06/12/2018,345.8,346,340.5,343.3,1954069,1090052
GAL,GYSCOAL ALLOYS LTD,06/12/2018,6.3,6.85,6.3,6.55,166798,156285
GALAXYSURF,GALAXY SURFACTANTS
LTD,06/12/2018,1293.35,1308.05,1288.1,1299.8,39781,36036
GALLANTT,GALLANTT METAL LIMITED,06/12/2018,46.7,50.95,46.6,48.35,9888,8176
GALLISPAT,GALLANTT ISPAT LTD,06/12/2018,262.55,262.55,245,249.95,2713,1426
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,06/12/2018,2.2,2.25,2.15,2.25,2950145,1643539
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,06/12/2018,383,383,375.2,380.5,704,514
GANECOS,GANESHA ECOSPHERE LTD,06/12/2018,335,341.8,335,340.3,3974,2392
GANESHHOUC,GANESH HOUSING CORPORATION
LIMITED,06/12/2018,114.55,116.5,112.5,113,49461,28585
GANGESSECU,GANGES SECURITIES LTD,06/12/2018,54,55.8,53.2,54,17283,14354
GARDENSILK,GARDEN SILK MILLS LTD,06/12/2018,29.4,30.5,29.25,29.8,17315,7084
GARWALLROP,GARWARE � WALL ROPES
LIMITED,06/12/2018,991.9,1003.35,980.15,997.8,7772,4511
GATI,GATI LIMITED,06/12/2018,93.75,96,92.25,92.65,820824,247393
GAYAPROJ,GAYATRI PROJECTS LTD,06/12/2018,176.6,179,175.2,176.55,323821,168606
GDL,GATEWAY DISTRIPARKS LTD.,06/12/2018,183,183,175,176,184746,127223
GEECEE,GEECEE VENTURES LTD,06/12/2018,143.25,143.25,140.5,141.5,6529,2869
GEMINI,GEMINI COMMUNICATION LIMITED,06/12/2018,1,1.05,0.95,0.95,2473,2473
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,06/12/2018,215,217,212.1,214.55,14829,11580
GENUSPAPER,GENUS PAPER & BOARDS LTD,06/12/2018,10.3,12.2,10.3,11.9,705108,389611
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,06/12/2018,45.65,47.4,45.5,47.15,1525940,1082873
GEOJITFSL,GEOJIT FINANCIAL SERVICES LTD,06/12/2018,91.6,92.7,89.65,90.1,95384,65119
GEPIL,GE POWER INDIA LTD,06/12/2018,809.35,818.2,803.05,808.8,7459,4690
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,06/12/2018,320.55,322,318.15,320.45,10933,8663
GET&D,GE T&D INDIA LTD,06/12/2018,315.4,323,313.6,315.35,25274,12554
GHCL,GHCL LIMITED,06/12/2018,284.7,284.7,277.4,278.15,53187,25550
GICHSGFIN,GIC HOUSING FINANCE LTD,06/12/2018,393.7,403.8,387,388.35,109925,39730
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,06/12/2018,741,743.05,730,732.5,20875,11367
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,06/12/2018,55.75,57.6,55.7,56.1,1525,1273
GILLETTE,GILLETTE INDIA LTD,06/12/2018,6476.2,6564,6476.2,6548.55,6852,5692
GINNIFILA,GINNI FILAMENTS LTD,06/12/2018,22.7,22.7,22,22.1,70722,45730
GIPCL,GUJ IND POW CO. LTD,06/12/2018,94.25,94.25,92,92.6,42856,26423
GITANJALI,GITANJALI GEMS LIMITED,06/12/2018,5.2,5.2,5.2,5.2,43769,43769
GKWLIMITED,GKW LTD,06/12/2018,691,740.25,691,723.5,135,135
GLAXO,GLAXOSMITHKLINE PHARMA LT,06/12/2018,2664,2715,2640.7,2700.75,17113,9145
GLENMARK,GLENMARK PHARMACEUTICALS,06/12/2018,562,596,561.25,588.05,2139385,447409
GLOBALVECT,GLOBAL VEC HELICORP LTD,06/12/2018,97.1,98.95,96.25,96.6,8768,3427
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,06/12/2018,26.3,28.3,26.3,28.3,124784,69769
GLOBUSSPR,GLOBUS SPIRITS LTD,06/12/2018,130.75,133.7,129.6,133,38836,17326
GMBREW,G M BREWERIES LTD,06/12/2018,828,831.9,821.2,828.05,12761,5652
GMDCLTD,GUJARAT MINERAL DEV CORP,06/12/2018,118.7,124,118.25,123.25,728139,464250
GMMPFAUDLR,GMM PFAUDLER LTD,06/12/2018,844.15,846.25,836.9,843.3,924,773
GMRINFRA,GMR INFRASTRUCTURE
LIMITE,06/12/2018,16.5,16.75,16.3,16.55,24086708,3611242
GNA,GNA AXLES LTD,06/12/2018,496.15,500,493.5,495.35,17414,8616
GNFC,GUJARAT NARMADA FERT. CO,06/12/2018,477,484.1,476,478.2,724166,293316
GOACARBON,GOA CARBON LIMITED,06/12/2018,691.1,696.95,672,688.15,61324,16591
GOCLCORP,GOCL CORPORATION LTD,06/12/2018,413,419.95,405,409.05,1482,940
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,06/12/2018,753,756.65,744,745.4,33482,8382
GODREJAGRO,GODREJ AGROVET LTD,06/12/2018,662,665.65,656,660.6,159585,111906
GODREJCP,GODREJ CONSUMER
PRODUCTS,06/12/2018,1142.9,1180.2,1140.75,1171.95,358585,169796
GODREJIND,GODREJ INDUSTRIES LTD.,06/12/2018,606.3,610,598.45,608.65,280000,69331
GODREJPROP,GODREJ PROPERTIES LTD,06/12/2018,784.5,784.5,759.25,769.45,72309,33087
GOKEX,GOKALDAS EXPORTS LTD.,06/12/2018,87.2,88,86.1,86.25,59510,35098
GOKUL,GOKUL REFOILS AND SOLVENT LTD,06/12/2018,13.85,14,12.9,13.5,55057,24688
GOKULAGRO,GOKUL AGRO RESOURCES LTD,06/12/2018,18,18,16.1,16.45,51700,19368
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,06/12/2018,2755.5,2761,2748,2753.75,22156,14412
GOLDENTOBC,GOLDEN TOBACCO LTD,06/12/2018,41.4,42,41.35,42,1214,1214
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,06/12/2018,66.6,68.85,66.1,66.85,10057,5873
GOLDINFRA,GOLDSTONE INFRATECH LTD,06/12/2018,176.55,176.55,176.55,176.55,8791,8791
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,06/12/2018,2795.15,2795.15,2776,2780,167,121
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,06/12/2018,16,16.15,15.5,15.8,26538,14409
GOODLUCK,GOOD LUCK STEEL TUBES LTD,06/12/2018,76.75,77.15,74.6,76.5,33810,24417
GPIL,GODAWARI POWER AND ISPAT LIMITED,06/12/2018,452,452,452,452,41697,38191
GPPL,GUJARAT PIPAVAV PORT LTD,06/12/2018,123.25,123.55,122,122.15,42939,26041
GPTINFRA,GPT INFRAPROJECTS LTD,06/12/2018,162,162,155.1,157.3,17895,6542
GRANULES,GRANULES INDIA LIMITED,06/12/2018,79.7,84.95,79.6,84.5,7868940,1469144
GRAPHITE,GRAPHITE INDIA LTD,06/12/2018,860,860,816.6,831.55,647414,251177
GRASIM,GRASIM INDUSTRIES LTD,06/12/2018,1052.8,1054,1032,1038.8,564270,375503
GRAVITA,GRAVITA INDIA LTD,06/12/2018,153.2,156.1,151.5,154.1,124618,69218
GREAVESCOT,GREAVES COTTON LTD.,06/12/2018,132,137.3,132,136.5,625355,281114
GREENLAM,GREENLAM INDUSTRIES LTD,06/12/2018,1145.8,1240,1100.05,1132.5,2158,1575
GREENPLY,GREENPLY INDUSTRIES LTD,06/12/2018,255,257,247.1,249.65,56150,35037
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,06/12/2018,8,8.15,7.75,7.95,235404,149518
GRINDWELL,GRINDWELL NORTON LIMITED,06/12/2018,549,575,527,531.45,53700,31012
GROBTEA,THE GROB TEA COMPANY LTD,06/12/2018,765,770,737,764.95,85,85
GRPLTD,GRP LTD,06/12/2018,1224.9,1225,1197.1,1197.1,254,247
GRUH,GRUH FINANCE LIMITED,06/12/2018,352.2,355.5,344.3,347.5,376425,177619
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,06/12/2018,32.9,33.3,31.8,32,39268,25259
GSFC,GUJ STATE FERT & CHEM LTD,06/12/2018,115.8,118.2,115.5,117.75,1133471,479012
GSKCONS,GLAXOSMITHKLINE CONSUMER,06/12/2018,6410,6410,6088.05,6197.85,20401,12828
GSPL,GUJARAT STATE PETRO LTD,06/12/2018,183,183,178.3,181.25,229206,82035
GSS,GSS INFOTECH LIMITED,06/12/2018,88.9,88.9,83.15,87.05,108319,54806
GTL,GTL LTD,06/12/2018,8,8,7.8,7.85,49272,24760
GTLINFRA,GTL INFRA.LTD,06/12/2018,1.55,1.55,1.45,1.5,617910,617910
GTNIND,GTN INDUSTRIES LIMITED,06/12/2018,11.4,12.75,11.4,12.55,9312,4213
GTNTEX,GTN TEXTILES LIMITED,06/12/2018,12.65,13.4,12.45,13.4,16888,10894
GTPL,GTPL HATHWAY LTD,06/12/2018,122.95,125,120.05,123.3,133923,112068
GUFICBIO,GUFIC BIOSCIENCES LTD.,06/12/2018,124.25,128.6,124.25,126.35,92724,37769
GUJALKALI,GUJARAT ALKALIES & CHEM,06/12/2018,618.65,626,618.05,621.7,36119,24011
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,06/12/2018,202.95,204.4,200.2,201.55,68,37
GUJFLUORO,GUJARAT FLUOROCHEMICALS
LTD,06/12/2018,746,747.65,735.55,739.65,17996,14086
GUJGASLTD,GUJARAT GAS LTD,06/12/2018,829,836.7,822,823.45,58537,53785
GUJRAFFIA,GUJARAT RAFFIA INDUSTRIES LTD,06/12/2018,22.6,24.9,22.6,22.75,120,120
GULFOILLUB,GULF OIL LUBRICANTS INDIA
LTD,06/12/2018,846.7,857.7,840.1,848.05,9047,5464
GULFPETRO,GP PETROLEUMS LTD,06/12/2018,70.65,74.6,70.55,73.55,25263,16527
GULPOLY,GULSHAN POLYOLS LTD,06/12/2018,60.2,60.9,60.1,60.35,9827,7157
GVKPIL,GVK POWER & INFRASTRUCTURE
LIMITED,06/12/2018,12.55,12.55,11.9,12,2146447,1361332
HAL,HINDUSTAN AERONAUTICS LTD,06/12/2018,987.5,992,968.7,973.75,23112,14570
HANUNG,HANUNG TOYS & TEX LTD,06/12/2018,2.2,2.3,2.1,2.2,8654,8654
HARITASEAT,HARITA SEATING SYSTEMS LTD,06/12/2018,951.05,969.5,948.05,951.45,364,234
HARRMALAYA,HARRISONS MALAYALAM LTD,06/12/2018,89.1,91,87.65,89.4,61270,26274
HATHWAY,HATHWAY CABLE & DATACOM LTD,06/12/2018,29.75,30.25,29.25,30,490377,288492
HATSUN,HATSUN AGRO PRODUCT LTD,06/12/2018,719,720.05,708.95,710.9,44356,41626
HAVELLS,HAVELLS INDIA LIMITED,06/12/2018,560.7,563.15,552.6,557.75,1111892,563653
HAVISHA,SRI HAVISHA HOSPITALITY AND INFRASTRUCTURE
LTD,06/12/2018,0.75,0.75,0.75,0.75,1000,1000
HBLPOWER,HBL POWER SYSTEMS LIMITED,06/12/2018,36.4,37.5,35.9,37.15,382662,157136
HCC,HINDUSTAN CONSTRUCTION CO,06/12/2018,15.2,15.35,14.6,15.15,4208543,939677
HCG,HEALTHCARE GLOBAL ENTERPRISES
LTD,06/12/2018,288.8,297.1,280.5,284.2,26364,19106
HCL-INSYS,HCL INFOSYSTEMS LTD,06/12/2018,36.4,41.6,36.3,40.8,10403871,1849806
HCLTECH,HCL TECHNOLOGIES LTD,06/12/2018,912.95,924,911.65,914.8,1480524,987147
HDFC,HDFC LTD,06/12/2018,1840.3,1854.8,1838.05,1847.7,1662303,1289996
HDFCBANK,HDFC BANK LTD,06/12/2018,2051.9,2052.7,2038.4,2043.85,1308564,871913
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,06/12/2018,488,507.6,486.2,503.2,2776666,1284506
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,06/12/2018,2835,2847.9,2830.2,2839.25,893,794
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,06/12/2018,1112.68,1113.6,1112.58,1113.58,129,66
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX ETF,06/12/2018,3690,3690,3690,3690,1,1
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,06/12/2018,23.25,23.7,22.9,23.4,4409721,1155554
HEG,HEG LTD,06/12/2018,3375,3398,3250,3296.25,123875,47687
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,06/12/2018,145.85,145.85,141.15,142.1,63205,39096
HERCULES,HERCULES HOISTS LTD,06/12/2018,124.6,129.65,123.3,126.05,16877,9811
HERITGFOOD,HERITAGE FOODS (INDIA)
LTD.,06/12/2018,704.75,705.5,691.55,694.35,7086,5073
HEROMOTOCO,HERO MOTOCORP LTD,06/12/2018,3624.8,3712.2,3601.3,3687.85,257348,131195
HESTERBIO,HESTER BIOSCIENCES LTD,06/12/2018,1254.55,1285,1254.55,1268.15,3690,2647
HEXATRADEX,HEXA TRADEX LTD,06/12/2018,36.2,39.35,36.2,39.1,2476,2476
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,06/12/2018,434,443.8,433,441.7,1043127,272173
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,06/12/2018,31.6,32.8,31.5,31.85,12457791,4386385
HGINFRA,H G INFRA ENGINEERING LTD,06/12/2018,311.45,311.45,304.95,307.85,20828,4786
HGS,HINDUJA GLOBAL SOLUTIONS LTD,06/12/2018,914.7,922,896.35,905.05,15191,8353
HIGHGROUND,HIGH GROUND ENTERPRISE LTD,06/12/2018,13.7,14.1,13.2,13.3,453685,307531
HIKAL,HIKAL LIMITED,06/12/2018,235,240.4,232.9,234.5,144987,90571
HIL,HIL LTD,06/12/2018,1987,1987,1952.1,1964.35,2696,1534
HILTON,HILTON METAL FORGING LIMITED,06/12/2018,27,28.35,27,27.35,8175,8175
HIMATSEIDE,HIMATSINGKA SEIDE LTD,06/12/2018,345.3,349,345,346.8,16984,10989
HINDALCO,HINDALCO INDUSTRIES
LTD,06/12/2018,244.7,245.9,238.7,240.65,4661081,1210539
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,06/12/2018,401,403,392.4,395.8,5639,3278
HINDCOPPER,HINDUSTAN COPPER LTD,06/12/2018,70.35,74.4,69.8,73.4,5665388,981197
HINDDORROL,HINDUSTAN DORR OLIVER LT,06/12/2018,2,2.1,2,2.05,42370,42370
HINDMOTORS,HINDUSTAN MOTORS LIMITED,06/12/2018,7,7.3,7,7.2,68803,56477
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,06/12/2018,77.05,79.5,75.1,76.1,967,650
HINDOILEXP,HINDUSTAN OIL
EXPLORATION,06/12/2018,119.5,122.8,119.15,121.05,324006,113207
HINDPETRO,HINDUSTAN PETROLEUM
CORP,06/12/2018,317.8,318.95,314.4,316.9,2963564,1100441
HINDSYNTEX,HIND SYNTEX LTD.,06/12/2018,5.75,6.55,5.75,6.4,993,990
HINDUJAVEN,HINDUJA VENTURES LTD,06/12/2018,741.8,744.9,729.15,736.1,812,573
HINDUNILVR,HINDUSTAN UNILEVER
LTD,06/12/2018,1604.8,1645,1590.4,1638.45,1707972,1173340
HINDZINC,HINDUSTAN ZINC LTD.,06/12/2018,304.3,304.3,298.4,303.75,3923577,2346534
HIRECT,HIND RECTIFIERS LIMITED,06/12/2018,122.75,124.25,121,122.05,2745,1101
HISARMETAL,HISAR METAL INDUSTRIES LTD,06/12/2018,73,73,63.5,67.25,4117,2743
HITECH,HI-TECH PIPES LTD,06/12/2018,366,366,348,354.9,26689,21965
HITECHCORP,HITECH CORPORATION LTD,06/12/2018,150.55,153.95,150.05,153,2300,1570
HITECHGEAR,HI-TECH GEARS LTD,06/12/2018,459,463.35,454,454.65,6269,3223
HMVL,HINDUSTAN MEDIA VENTURES LTD,06/12/2018,212.85,212.85,204,206.05,11902,9624
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,06/12/2018,3877.4,3877.4,3877.4,3877.4,5,5
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,06/12/2018,18225,18500.05,18201,18478.75,3252,2803
HONDAPOWER,HONDA SIEL POWER
PRODUCTS,06/12/2018,1347.3,1367.9,1331.7,1341.15,4845,4337
HOTELEELA,HOTEL LEELA VENTURES LTD,06/12/2018,18,18.6,17.65,18.4,1874944,638246
HOVS,HOV SERVICES LIMITED,06/12/2018,215.55,236.9,215.2,226.25,106085,29959
HPL,HPL ELECTRIC & POWER LTD,06/12/2018,97.4,97.85,94.35,94.75,46269,31518
HSCL,HIMADRI SPECIALITY CHEMICAL
LTD,06/12/2018,129,132.8,126.7,131.45,656147,258242
HSIL,HSIL LTD,06/12/2018,342.3,350.9,342.3,345.5,34550,23445
HTMEDIA,HT MEDIA LIMITED,06/12/2018,79.1,79.8,78.6,78.85,71824,56792
HUBTOWN,HUBTOWN LTD,06/12/2018,67.75,72.3,67.05,68.9,657146,192312
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LIMITED,06/12/2018,57.5,59.9,56.8,58.85,1307956,389069
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,06/12/2018,172.85,175.1,171.55,173.85,5304815,2451773
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,06/12/2018,1209.7,1232.95,1182.75,1220.75,2322389,1543476
IBULISL,INDIABULLS INTEGRATED SERVICES
LTD,06/12/2018,498.7,534,498.7,525.05,38802,38802
IBVENTURES,INDIABULLS VENTURES
LTD,06/12/2018,472.85,487.5,465.15,486.1,1387124,902163
ICICI500,ICICI PRUDENTIAL S&P BSE 500
ETF,06/12/2018,149.2,149.5,148.47,148.47,351,347
ICICIB22,ICICI PRUDENTIAL MF - BHARAT 22
ETF,06/12/2018,35.8,36.03,35.7,35.97,392530,356120
ICICIBANK,ICICI BANK LTD.,06/12/2018,288.55,289.15,285.25,287.4,14257648,7303060
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,06/12/2018,729,735.6,729,730.15,31205,17287
ICICIGOLD,ICICI PRUDENTIAL GOLD ETF,06/12/2018,281.55,282.9,280,281.6,2954,2845
ICICILOVOL,ICICI PRUDENTIAL NIFTY LOW VOL 30
ETF,06/12/2018,85.76,85.76,85.76,85.76,67,67
ICICIMCAP,ICICI PRUDENTIAL MIDCAP SELECT
ETF,06/12/2018,67.89,68.21,67.75,68.15,6836,6686
ICICINF100,ICICI PRUDENTIAL NIFTY 100 ETF,06/12/2018,118,118,117.26,117.26,832,436
ICICINIFTY,ICICI PRUDENTIAL NIFTY 100
ETF,06/12/2018,111.15,112.15,111,112.03,32204,16949
ICICINV20,ICICI PRUDENTIAL NV20 ETF,06/12/2018,49.91,49.95,49.9,49.95,441,340
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,06/12/2018,415.1,425.9,415.1,422,964015,427441
ICICISENSX,ICICI PRUDENTIAL SENSEX ETF,06/12/2018,373.2,373.2,372.52,372.52,36,29
ICIL,INDO COUNT INDUSTRIES LTD,06/12/2018,70.5,70.9,69.25,70.05,140487,75583
ICRA,ICRA LIMITED,06/12/2018,3355.05,3355.05,3300,3312.65,161,77
ICSA,ICSA (INDIA) LIMITED,06/12/2018,1.9,1.95,1.85,1.85,2609,2609
IDBI,INDUS DEV BANK OF IND LTD,06/12/2018,61.5,62.15,60.6,61.5,9330509,754409
IDBIGOLD,IDBI GOLD ETF,06/12/2018,2910,2910,2900,2902.75,478,334
IDEA,IDEA CELLULAR LIMITED,06/12/2018,63.7,65.85,63.05,65.25,12612287,3355592
IDFC,INFRA. DEV. FIN. CO. LTD,06/12/2018,50.7,51.15,50.05,50.75,1979640,795723
IDFCBANK,IDFC BANK LTD,06/12/2018,42.4,43.25,42,42.95,14516588,6759089
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY ETF,06/12/2018,107.9,109,107.9,108.16,72,72
IEX,INDIAN ENERGY EXCHANGE LTD,06/12/2018,1630,1645,1616,1620.45,216918,205874
IFBAGRO,IFB AGRO INDUSTRIES LTD,06/12/2018,688.8,704,675,680.9,2038,2038
IFBIND,IFB INDUSTRIES LTD.,06/12/2018,1244.45,1273.75,1215.25,1263.2,13616,5402
IFCI,IFCI LTD,06/12/2018,17.2,17.3,16.9,17.05,5534237,1114660
IFGLEXPOR,IFGL REFRACTORIES LTD,06/12/2018,202,207.8,195.1,197.4,20674,18797
IGARASHI,IGARASHI MOTORS INDIA LTD,06/12/2018,707.3,749.8,703.85,727.25,25792,16694
IGL,INDRAPRASTHA GAS LTD,06/12/2018,277.85,279.3,271.15,273.4,1955602,700253
IGPL,IG PETROCHEMICALS LTD,06/12/2018,575,575.9,556.55,563.05,18422,6776
IIFL,IIFL HOLDINGS LTD,06/12/2018,719,733.75,710,726.5,99763,40597
IITL,INDUSTRIAL INVESTMENT TRUST LTD,06/12/2018,94,101.85,93.05,94,131,57
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY
LTD,06/12/2018,29.95,30.25,29.3,29.95,32008,10638
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS
LIMITED,06/12/2018,47,50,47,49.35,291999,154388
IMFA,INDIAN METALS & FERRO ALLOYS
LTD,06/12/2018,350.2,357.9,338.15,343.25,95796,66778
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,06/12/2018,996.4,1007,985,996.75,731,664
IMPEXFERRO,IMPEX FERRO TECH LIMITED,06/12/2018,0.6,0.6,0.6,0.6,2246,2246
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,06/12/2018,15,15,14.35,14.4,48266,29571
INDHOTEL,INDIAN HOTELS CO LTD,06/12/2018,138.45,139.65,137.5,138.15,784536,560293
INDIACEM,INDIA CEMENTS LTD,06/12/2018,120,120.5,116.5,118.65,2383282,456143
INDIAGLYCO,INDIA GLYCOLS LTD,06/12/2018,463,484.75,462.85,484.75,116650,64190
INDIANB,INDIAN BANK LIMITED,06/12/2018,365.25,368.35,360.15,361.85,1081848,129667
INDIANCARD,INDIAN CARD CLOTHING CO.,06/12/2018,149.9,156.95,148.55,150.2,10994,7259
INDIANHUME,INDIAN HUME PIPE CO. LTD,06/12/2018,276.5,278.4,273,275.15,7097,4855
INDIGO,INTERGLOBE AVIATION LTD,06/12/2018,1190,1206,1188.45,1196.5,436639,204104
INDLMETER,IMP POWER LTD,06/12/2018,92.1,94.45,92.05,94.1,1322,1049
INDNIPPON,INDIA NIPPON ELECTRICALS
LIMITED,06/12/2018,518.1,518.2,508.05,516.05,3658,2310
INDOCO,INDOCO REMEDIES LTD.,06/12/2018,195.9,200,191.8,194.15,115255,83517
INDORAMA,INDO RAMA SYNTHETICS LTD,06/12/2018,24,24.6,23.6,24.5,43374,38716
INDOSOLAR,INDOSOLAR LTD,06/12/2018,5.75,6.2,5.6,5.9,506040,300034
INDOSTAR,INDOSTAR CAPITAL FINANCE
LTD,06/12/2018,558.5,561.95,555,555.95,135782,102046
INDOTECH,INDO TECH TRANSFORM LTD.,06/12/2018,162,167,162,162.9,1730,717
INDOTHAI,INDO THAI SECURITIES LTD,06/12/2018,60.9,60.95,56.9,60.45,12446,8223
INDOWIND,INDOWIND ENERGY LIMITED,06/12/2018,5.95,6.15,5.9,6.05,20274,15005
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,06/12/2018,44.65,46,44.25,45.4,23661,11889
INDSWFTLAB,IND SWIFT LABORATORIES LT,06/12/2018,77,78.25,75.6,78.25,97964,41429
INDSWFTLTD,IND-SWIFT LIMITED,06/12/2018,7.75,7.75,7.25,7.5,10142,10142
INDTERRAIN,IND TERRAIN FASHIONS LTD,06/12/2018,175,175,165.75,171.2,11737,7622
INDUSINDBK,INDUSIND BANK LTD.,06/12/2018,1910,1958.45,1908,1954.75,1275739,857800
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,06/12/2018,804.25,815.95,800,803.4,1975,1263
INFIBEAM,INFIBEAM INCORPORATION LTD,06/12/2018,152,153,150.9,152,7207882,3206400
INFINITE,INFINITE COMPUTER SOLUTIONS (I)
LTD,06/12/2018,449.95,462.5,449.95,459.05,10344,7332
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,06/12/2018,334,335.2,270.4,308.4,4070,2215
INFRATEL,BHARTI INFRATEL LTD,06/12/2018,302,302,298.6,299.75,946261,674055
INFY,INFOSYS LTD,06/12/2018,1265.75,1271.25,1250.45,1258.5,3919910,2684852
INGERRAND,INGERSOLL RAND (INDIA)
LTD.,06/12/2018,565.4,574.9,557.05,567.85,21501,9457
INOXLEISUR,INOX LEISURE LIMITED,06/12/2018,271.85,271.85,266,269.55,29050,18659
INOXWIND,INOX WIND LTD,06/12/2018,93.75,93.75,89,89.5,1068280,862036
INSECTICID,INSECTICIDES (INDIA)
LIMITED,06/12/2018,706.8,723,695.35,721.05,12120,7346
INTELLECT,INTELLECT DESIGN ARENA
LTD,06/12/2018,214,221.9,213.05,218.55,925256,310419
INTENTECH,INTENTECH,06/12/2018,74,74,69.05,69.15,4612,3883
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,06/12/2018,15.75,16.05,15.75,16,110809,107653
IOB,INDIAN OVERSEAS BANK,06/12/2018,16.1,16.1,15.9,15.95,536979,414660
IOC,INDIAN OIL CORP LTD,06/12/2018,174,175.8,173,174.15,7232206,3498197
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,06/12/2018,87.7,90.7,85.5,87.2,30455,30455
IPAPPM,INTERNATIONAL PAPER APPM LTD,06/12/2018,323.9,335.9,321.25,328.8,18021,9787
IPCALAB,IPCA LABORATORIES LTD,06/12/2018,685.1,717.1,670,679,687230,450671
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,06/12/2018,236.8,237.8,232.3,235.3,1576831,492443
ISEC,ICICI SECURITIES LTD,06/12/2018,357.3,363.15,357,357.95,34692,18672
ISFT,INTRASOFT TECHNOLOGIES LTD,06/12/2018,410,414,374.05,393.75,239753,109358
ISMTLTD,ISMT LIMITED,06/12/2018,7,7.05,6.85,6.85,16285,14715
ITC,ITC LTD,06/12/2018,269.3,274.6,269.25,270.25,8449515,4726412
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,06/12/2018,386,403.95,383.6,394.05,34831,11016
ITDCEM,ITD CEMENTATION INDIA LTD,06/12/2018,153.5,155.95,150.15,150.55,57591,32965
ITI,ITI LTD,06/12/2018,93.5,96.5,91,94.9,1205227,189097
IVC,IL&FS INVESTMENT MANAGERS,06/12/2018,15.75,16.05,15.5,15.6,227132,122933
IVP,IVP LTD.,06/12/2018,197,197.95,196.5,196.5,780,430
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,06/12/2018,1.35,1.35,1.35,1.35,613424,613424
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,06/12/2018,2802,2828.05,2802,2825,81,75
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED
FUND,06/12/2018,1116,1116,1116,1116,18,18
IZMO,IZMO LTD,06/12/2018,88.75,89.7,87.05,87.7,55577,30846
J&KBANK,J & K BANK LTD.,06/12/2018,58.75,59.55,58,58.25,223841,143177
JAGRAN,JAGRAN PRAKASHAN LIMITED,06/12/2018,160.45,160.7,158.8,159.5,738115,643785
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS
LTD.,06/12/2018,26.4,27.2,25.25,25.9,14454,9999
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,06/12/2018,9.7,10.3,9.5,9.9,35897,22810
JAICORPLTD,JAI CORP LIMITED,06/12/2018,149,155.65,145.05,149.2,8992331,1220293
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,06/12/2018,94.7,96,93.55,95.1,1841935,649758
JAYAGROGN,JAYANT AGRO ORGANICS LTD,06/12/2018,263,278.95,255.6,260.95,95666,42373
JAYBARMARU,JAY BHARAT MARUTI LTD,06/12/2018,456.05,464.9,453,458.1,21824,12637
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,06/12/2018,6.9,6.9,6.35,6.6,56116,37078
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,06/12/2018,82.65,85.3,82.6,82.8,28066,9829
JBCHEPHARM,J B CHEMICALS AND PHARMA,06/12/2018,268,277.7,264.75,273.1,68062,38528
JBFIND,JBF INDUSTRIES LTD.,06/12/2018,60.45,60.45,60.45,60.45,24890,24890
JBMA,JBM AUTO LIMITED,06/12/2018,383,395.95,376.1,390.65,31969,15642
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,06/12/2018,2640.85,2659.5,2600.2,2641.9,4314,1950
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,06/12/2018,402,403.5,385.4,390.7,4321952,803650
JHS,JHS SVEND. LAB. LTD,06/12/2018,47,48.8,46.6,47.8,58139,39825
JINDALPHOT,JINDAL PHOTO LIMITED,06/12/2018,37.5,40.7,37.5,40.7,3632,3122
JINDALPOLY,JINDAL POLY FILMS
LIMITED,06/12/2018,234.9,240.5,230.25,236.45,72726,32732
JINDALSAW,JINDAL SAW LIMITED,06/12/2018,98.3,102.8,96.95,101.05,1520487,649983
JINDALSTEL,JINDAL STEEL & POWER
LTD,06/12/2018,241.5,247.95,238.1,246.7,5556963,569535
JINDCOT,JINDAL COTEX LTD,06/12/2018,7,7.6,6.9,7.55,10461,10461
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,06/12/2018,137.95,139.35,136.15,137.3,28842,12890
JINDWORLD,JINDAL WORLDWIDE LTD,06/12/2018,523,551.9,509.95,550.6,53121,11207
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,06/12/2018,61.35,61.7,60.65,61.25,10605,6875
JISLJALEQS,JAIN IRRIGATION
SYSTEMS,06/12/2018,102.3,103.15,101.35,101.8,1721171,368393
JITFINFRA,JITF INFRALOGISTICS LTD,06/12/2018,23.8,24.65,23.75,24.65,4688,4688
JKCEMENT,JK CEMENT LIMITED,06/12/2018,918.7,924.9,907,910.6,10002,7231
JKIL,J.KUMAR INFRAPROJECTS LTD,06/12/2018,272.95,279,267.5,276.35,36570,18898
JKLAKSHMI,JK LAKSHMI CEMENT LTD,06/12/2018,333.15,337.9,331,332,66544,51164
JKPAPER,JK PAPER LIMITED,06/12/2018,127.55,128,124.65,125.7,237538,127455
JKTYRE,J.K.INDUSTRIES LIMITED,06/12/2018,129.3,130,128.1,128.85,575704,221962
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,06/12/2018,220,220,206.8,212.45,1008,776
JMCPROJECT,JMC PROJECTS (INDIA)
LIMITED,06/12/2018,581.6,583.45,576.05,578.95,15711,11837
JMFINANCIL,JM FINANCIAL LIMITED,06/12/2018,133.9,135.3,131.25,132.2,794903,252958
JMTAUTOLTD,JMT AUTO LIMITED,06/12/2018,3.65,3.65,3.5,3.5,102626,86577
JOCIL,JOCIL LTD,06/12/2018,148.9,159.25,145.95,157.7,9434,6640
JPASSOCIAT,JAIPRAKASH ASSOCIATES
LTD,06/12/2018,14.9,14.9,14.4,14.6,23444972,4172763
JPINFRATEC,JAYPEE INFRATECH LTD,06/12/2018,5.85,5.9,5.4,5.5,1272671,1272671
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,06/12/2018,45.85,49.2,44.4,46.4,3340,520
JPPOWER,JAIPRAKASH POWER VENTURES LTD,06/12/2018,3.55,3.6,3.35,3.4,2974827,1545272
JSL,JSL LTD,06/12/2018,79.65,81.5,77.5,77.9,621835,309659
JSLHISAR,JINDAL STAINLESS (HISAR)
LTD,06/12/2018,163.5,164,160.5,161.15,250883,102440
JSWENERGY,JSW ENERGY LTD,06/12/2018,75.2,75.85,73.45,74.8,714919,314903
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,06/12/2018,1929,1949.75,1910,1944.6,1936,1607
JSWSTEEL,JSW STEEL LIMITED,06/12/2018,341.4,345.5,338.5,341.35,4463946,1626715
JTEKTINDIA,JTEKT INDIA LTD,06/12/2018,104.7,104.8,102.5,103.2,49146,35608
JUBILANT,JUBILANT ORGANOSYS LTD.,06/12/2018,764,793.8,758.8,790.75,656505,189492
JUBLFOOD,JUBILANT FOODWORKS LTD,06/12/2018,2713,2723.8,2682.7,2697.3,484839,89202
JUBLINDS,JUBILANT INDUSTRIES LTD,06/12/2018,144,144.2,139.25,140.65,3549,2196
JUNIORBEES,NIFTY JR BENCHMARK ETF,06/12/2018,300,302.59,299.21,301.96,7618,4488
JUSTDIAL,JUSTDIAL LTD,06/12/2018,558.7,587,558.35,582.4,8122460,503905
JVLAGRO,JVL AGRO INDUSTRIES LTD,06/12/2018,20.8,21.05,20.1,20.55,215271,35204
JYOTHYLAB,JYOTHY LABORATORIES
LIMITED,06/12/2018,439.95,486.8,439.95,466.1,816029,199914
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,06/12/2018,102,106.7,101.75,104.4,25775,14789
KAJARIACER,KAJARIA CERAMICS LTD,06/12/2018,542,558.75,539,550.05,940390,519005
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,06/12/2018,264,283.2,255.55,272.45,75028,20307
KALPATPOWR,KALPATARU POWER TRANS.
LT,06/12/2018,445.2,455,443.15,448.5,135609,116996
KALYANIFRG,KALYANI FORGE LIMITED,06/12/2018,367.95,370,354.5,363.35,197,197
KAMATHOTEL,KAMAT HOTELS (I) LTD,06/12/2018,81.4,83.4,80.2,80.7,70341,21910
KAMDHENU,KAMDHENU ISPAT LIMITED,06/12/2018,227.4,229,215.55,227.7,5953,4721
KANANIIND,KANANI INDUSTRIES LTD,06/12/2018,7.2,7.2,6.7,6.9,4248,1995
KANORICHEM,KANORIA CHEMICALS & INDUS,06/12/2018,66.15,69.55,66.15,68.25,21339,7625
KANSAINER,KANSAI NEROLAC PAINTS LTD,06/12/2018,486,487,480,483.9,97568,76000
KARDA,KARDA COSTRUCTIONS LTD,06/12/2018,180,180,174.7,177.1,62022,58180
KARMAENG,KARMA ENERGY LTD,06/12/2018,30.5,33.6,28.75,30.3,22452,12897
KARURVYSYA,KARUR VYSYA BANK
LTD,06/12/2018,105.95,108.55,105.6,107.9,1463309,1061642
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LIMITED,06/12/2018,1.85,1.85,1.7,1.8,16672,14891
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,06/12/2018,8.5,9.8,8.45,9.15,5980,5611
KAYA,KAYA LTD,06/12/2018,998,998,962.05,972.65,11662,6327
KCP,KCP LTD,06/12/2018,108.8,110.95,106.95,107.8,92121,58431
KCPSUGIND,KCP SUGAR IND CORP LTD.,06/12/2018,20.75,20.9,20.3,20.45,88342,70677
KDDL,KDDL LTD,06/12/2018,485,493.5,475.4,492.7,18421,16142
KEC,KEC INTL. LIMITED,06/12/2018,352,372.4,351.1,369.65,861156,264069
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,06/12/2018,24.95,25.05,23.8,24.25,67846,39153
KEI,KEI INDUSTRIES LTD.,06/12/2018,436,437.9,427,431.05,132620,51278
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,06/12/2018,54.5,54.9,53.5,53.9,28568,19259
KESARENT,KESAR ENTERPRISES LIMITED,06/12/2018,35,36.45,34.55,35.2,1129,948
KESORAMIND,KESORAM INDUSTRIES LTD.,06/12/2018,90.9,91.5,88.25,89.3,163684,74723
KGL,KARUTURI GLOBAL LIMITED,06/12/2018,1.7,1.75,1.65,1.7,1253229,1253229
KHADIM,KHADIM INDIA LTD,06/12/2018,795.85,801,788,799.65,4494,2373
KHAITANELE,KHAITAN ELECTRICALS LIMITED,06/12/2018,8.1,8.1,8.1,8.1,510,510
KHAITANLTD,KHAITAN (INDIA) LTD.,06/12/2018,41.15,44.95,40.15,44,3470,945
KHANDSE,KHANDWALA SECURITIES LTD,06/12/2018,16,17.3,15.25,17.05,2097,1701
KICL,KALYANI INVEST CO LTD,06/12/2018,2393.95,2393.95,2363.35,2379.4,330,290
KILITCH,KILITCH DRUGS (INDIA) LTD,06/12/2018,87.05,89.25,85.7,87.75,9270,5888
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,06/12/2018,1038.95,1046,1021.2,1024.45,1958,1617
KIOCL,KIOCL LTD,06/12/2018,202,207.5,198.1,202.75,33161,14937
KIRIINDUS,KIRI INDUSTRIES LTD,06/12/2018,504.95,508.35,492.55,496.4,125477,48302
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,06/12/2018,306,315,305.55,310.25,56065,24311
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,06/12/2018,300.45,303.95,295.5,297.7,3982,2473
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,06/12/2018,1186.45,1227.75,1186.45,1205.8,90,48
KITEX,KITEX GARMENTS LTD,06/12/2018,169.55,170,168,168.5,46659,20661
KKCL,KEWAL KIRAN CLOTHING LTD,06/12/2018,1448,1453.6,1430,1436.7,458,238
KMSUGAR,K.M.SUGAR MILLS LIMITED,06/12/2018,8.9,9.2,8.8,8.95,77509,64437
KNRCON,KNR CONSTRUCTIONS LTD,06/12/2018,277.15,279.9,272.25,275.8,100430,50115
KOHINOOR,KOHINOOR FOODS LIMITED,06/12/2018,50.9,51.45,50.2,51,48914,21582
KOKUYOCMLN,KOKUYO CAMLIN LTD,06/12/2018,100.2,106,99.05,104.85,161010,53701
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,06/12/2018,284.5,286.55,280.25,283.9,98203,32640
KOPRAN,KOPRAN LTD.,06/12/2018,56.3,58.35,55.55,56.9,150291,58721
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,06/12/2018,1329,1332.65,1320.1,1329.3,977752,562094
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,06/12/2018,271,272.1,269.42,270.68,870,576
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,06/12/2018,270.8,272.4,270.2,271.1,8856,6148
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,06/12/2018,110,111,109.64,110.52,158084,26156
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,06/12/2018,50.4,51.1,48,49.52,735,731
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,06/12/2018,307.89,310,303,309.37,26164,19678
KOTARISUG,KOTHARI SUG & CHEM LTD.,06/12/2018,10.25,10.25,9.75,9.95,26860,17277
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,06/12/2018,25.15,25.5,24.75,25.2,7360,6772
KOTHARIPRO,KOTHARI PRODUCTS LTD.,06/12/2018,134.35,135,133.3,134.5,4004,1809
KPIT,KPIT CUMMINS INFOSYSTEMS,06/12/2018,275,287.85,274.8,284.6,2534072,912569
KPRMILL,K.P.R. MILL LIMITED,06/12/2018,612.65,625.15,602.3,621.75,22764,14600
KRBL,KRBL LIMITED,06/12/2018,539.85,549,525.55,534.55,129800,49334
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES
LTD,06/12/2018,138.45,138.45,133.95,136.7,253,253
KRIDHANINF,KRIDHAN INFRA LTD,06/12/2018,95,95,92.5,93.1,509327,124885
KSBPUMPS,KSB PUMPS LTD.,06/12/2018,811.15,875,800.6,854.5,9678,5708
KSCL,KAVERI SEED COMPANY LIMITED,06/12/2018,522,535.45,521.1,531.75,416325,121135
KSERASERA,K SERA SERA LTD,06/12/2018,0.2,0.25,0.15,0.2,1149729,1149729
KSK,KSK ENERGY VENTURES LTD,06/12/2018,2.35,2.55,2.35,2.5,43247626,22695878
KSL,KALYANI STEELS LTD,06/12/2018,278.95,283.9,275.55,277.7,43368,21107
KTIL,KESAR TERMINALS & INFRASTRUCTURE
LTD,06/12/2018,116.5,121.5,111.55,116.5,24112,11916
KTKBANK,KARNATAKA BANK LTD.,06/12/2018,121,121.05,118.7,120.15,1382105,514096
KWALITY,KWALITY DAIRY (I) LTD,06/12/2018,27.25,27.25,27.25,27.25,528490,378488
L&TFH,L&T FINANCE HOLDINGS LTD,06/12/2018,167.85,169.4,167.2,167.95,2034578,949364
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,06/12/2018,25.3,25.9,25.1,25.55,2037,1630
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS
LIMITED,06/12/2018,15.5,15.5,14.75,14.9,50786,30695
LAKSHVILAS,LAKSHMI VILAS BANK
LTD,06/12/2018,117.35,121.1,115.1,116.45,1099185,403979
LALPATHLAB,DR. LAL PATH LABS LTD,06/12/2018,865,874.75,855.05,861.4,30903,8157
LAMBODHARA,LAMBODHARA TEXTILES LTD,06/12/2018,61.7,68.2,60.1,63.55,166794,33635
LAOPALA,LA OPALA RG LIMITED,06/12/2018,251.25,268,251.25,263,11962,6807
LASA,LASA SUPERGENERICS LTD,06/12/2018,44,44.05,42.3,42.35,108636,73894
LAURUSLABS,LAURUS LABS LTD,06/12/2018,501,509.9,498,498.85,26593,13740
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,06/12/2018,8225.05,8380,8122,8333.25,6924,2745
LEEL,LEEL ELECTRICALS LTD,06/12/2018,136.5,137.45,134.05,136.1,69396,42861
LEMONTREE,LEMON TREE HOTELS LTD,06/12/2018,71.45,78.25,70.8,76.5,4730394,1485033
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION
LTD,06/12/2018,76.4,80,75.1,79.85,203,203
LGBBROSLTD,LG BALAKRISHNAN & BROS
LTD,06/12/2018,1260.8,1264.4,1227.6,1236.75,9437,6000
LIBERTSHOE,LIBERTY SHOES LTD,06/12/2018,170,173,168.2,170.2,25683,11760
LICHSGFIN,LIC HOUSING FINANCE
LTD,06/12/2018,498.5,505.75,497.35,500.8,1230764,626776
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF -
GO,06/12/2018,15.27,16.19,15.27,16.19,510,501
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,06/12/2018,111.95,111.95,109.65,109.65,8,6
LICNETFSEN,LIC MF EXCHANGE TRADED FUND -
SENSEX,06/12/2018,379.9,379.9,322.5,358.77,58,50
LINCOLN,LINCOLN PHARMACEUTICALS LTD,06/12/2018,220.05,224.65,217,218.15,20105,9014
LINCPEN,LINC PEN & PLASTICS LTD,06/12/2018,338.15,344.2,333,344.15,4145,2275
LINDEINDIA,LINDE INDIA LTD,06/12/2018,456.45,463.05,451.25,461.4,11118,6450
LIQUIDBEES,LIQUID BENCHMARK
ETS,06/12/2018,1014.44,1014.44,999.99,1000,1462739,1030959
LIQUIDETF,DSP BLACKROCK LIQUID ETF - DAILY
DIVIDEND,06/12/2018,999.99,1000.01,999.99,999.99,3627,3385
LITL,LANCO INFRATECH LTD,06/12/2018,0.85,0.9,0.8,0.9,1080982,1080982
LOKESHMACH,LOKESH MACHINES LIMITED,06/12/2018,66.7,68.25,66.2,66.7,21043,9134
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,06/12/2018,27.05,28.9,27,27.4,3211,2127
LOVABLE,LOVABLE LINGERIE LTD,06/12/2018,135,138.8,133.8,134.7,26239,8601
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,06/12/2018,3.55,3.55,3.3,3.3,2289,1684
LSIL,LLOYDS STEELS INDUSTRIES LTD,06/12/2018,1.15,1.2,1.15,1.2,476086,476086
LT,LARSEN & TOUBRO LTD.,06/12/2018,1348,1368.45,1344.6,1366.4,1853562,1036088
LTI,LARSEN & TOUBRO INFOTECH LTD,06/12/2018,1665.4,1700,1665,1672.3,134440,76817
LTTS,L&T TECHNOLOGY SERVICES LTD,06/12/2018,1339.55,1355,1328.4,1333.5,43358,26938
LUMAXIND,LUMAX INDUSTRIES LTD,06/12/2018,2228.7,2299,2228.7,2264.95,4994,2681
LUMAXTECH,LUMAX AUTO TECHNOLOGIES
LIMITED,06/12/2018,166.05,169.75,163,165.05,34586,20670
LUPIN,LUPIN LIMITED,06/12/2018,815,861.9,811,855,8989742,1727008
LUXIND,LUX INDUSTRIES LTD,06/12/2018,1721.6,1777,1708.3,1764.65,70733,8756
LYCOS,LYCOS INTERNET LTD,06/12/2018,4.4,4.6,4.25,4.3,145812,145812
LYKALABS,LYKA LABS LTD,06/12/2018,39.9,42.5,39.4,41.35,106660,47790
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,06/12/2018,18,18.35,17.9,18,49157,23865
M&M,MAHINDRA & MAHINDRA LTD,06/12/2018,920,926.4,914.05,917.6,2032546,1122266
M&MFIN,M&M FIN. SERVICES LTD,06/12/2018,487.8,493.8,485.5,490.9,1367191,792793
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,06/12/2018,19.67,19.67,19.15,19.38,22376,17995
M50,MOTILAL OSWAL MOST SHARES M50
ETF,06/12/2018,102.85,104.35,102.5,103.71,6373,5348
MAANALU,MAAN ALUMINIUM LTD,06/12/2018,111.65,113.85,110,110.45,6695,2722
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,06/12/2018,47,48.7,46.45,47.9,3055,2375
MADHUCON,MADHUCON PROJECTS LTD.,06/12/2018,14.2,14.2,13.25,13.65,83314,60215
MADRASFERT,MADRAS FERTILIZERS LTD,06/12/2018,30.3,31.4,30.1,31.05,140737,53445
MAGADSUGAR,MAGADH SUGAR & ENERGY LTD,06/12/2018,92.9,92.9,87,89.4,1079,764
MAGMA,MAGMA LEASING LIMITED,06/12/2018,166.6,172,166.6,167.95,122049,73452
MAGNUM,MAGNUM VENTURES LIMITED,06/12/2018,6.75,6.75,5.95,6.2,118207,82278
MAHABANK,BANK OF MAHARASHTRA,06/12/2018,14.25,14.25,13.8,13.85,223601,160376
MAHAPEXLTD,MAHA RASHTRA APEX CORPORATION
LTD,06/12/2018,175.05,188.8,172.55,177.4,735,735
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES LTD,06/12/2018,80,82.7,76,82.65,23378,23378
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE
LTD,06/12/2018,247.95,254,244.05,250.15,258604,164602
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,06/12/2018,532.85,549,532.85,548.05,50826,30037
MAHLOG,MAHINDRA LOGISTICS LTD,06/12/2018,586,589.45,570.25,574.05,14613,6515
MAHSCOOTER,MAHARASHTRA SCOOTERS
LTD,06/12/2018,2749.05,2858,2725.85,2827.65,11768,9825
MAHSEAMLES,MAHARASHTRA SEAMLESS
LTD,06/12/2018,439.35,448.5,435,445.25,326021,315123
MAITHANALL,MAITHAN ALLOYS LTD,06/12/2018,684,698.65,666.95,690.45,43501,20279
MAJESCO,MAJESCO LTD,06/12/2018,480,497.4,479.15,490.6,37627,18034
MALUPAPER,MALU PAPER MILLS LIMITED,06/12/2018,38,39.7,37.45,38.4,2356,2356
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,06/12/2018,7.3,7.4,7.1,7.4,9539,8921
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,06/12/2018,12.5,13.3,12.3,12.55,4589,4287
MANAKSIA,MANAKSIA LIMITED,06/12/2018,57.4,59.05,57,58.4,8566,6055
MANAKSTEEL,MANAKSIA STEELS LTD,06/12/2018,30.05,30.75,28.3,28.4,37354,24445
MANALIPETC,MANALI PETROCHEMICAL LTD,06/12/2018,53.55,54.8,51.6,53.9,4009882,1112553
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,06/12/2018,107.5,109.3,106.9,108.85,2713707,1221161
MANDHANA,MANDHANA INDUSTRIES LTD,06/12/2018,5,5.25,4.9,4.95,37992,32386
MANGALAM,MANGALAM DRUGS AND ORGANICS
LIMITED,06/12/2018,111.55,114.4,109.9,111.45,88732,47454
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,06/12/2018,63,64.25,61.3,62.3,36044,20147
MANGLMCEM,MANGALAM CEMENT LTD,06/12/2018,264.3,266,260,261.25,5340,3217
MANGTIMBER,MANGALAM TIMBER PRODUCTS
LTD,06/12/2018,26.55,30.4,26.2,26.75,56749,19223
MANINDS,MAN INDUSTRIES (I) LTD.,06/12/2018,126,129.35,124.5,126.8,136005,96128
MANINFRA,MAN INFRACONSTRUCTION LIMITED,06/12/2018,49.9,50.55,49.2,49.4,141975,83968
MANPASAND,MANPASAND BEVERAGES
LTD,06/12/2018,164.05,165.95,155.65,155.8,1279730,606146
MANUGRAPH,MANUGRAPH INDIA LIMITED,06/12/2018,34,35.7,34,34.95,2248,1780
MARALOVER,MARAL OVERSEAS LTD,06/12/2018,30.3,32.35,30.3,31.65,27530,18913
MARATHON,MARATHON NEXTGEN REALTY LTD,06/12/2018,212,218.9,191.55,194.7,17912,12382
MARICO,MARICO LIMITED,06/12/2018,348,349,341.2,342.3,1186114,621864
MARKSANS,MARKSANS PHARMA LIMITED,06/12/2018,29,31.85,29,31.4,6612037,1496921
MARUTI,MARUTI UDYOG LTD.,06/12/2018,9039,9065,8955,9016.75,343452,128578
MASFIN,MAS FINANCIAL SERVICES LTD,06/12/2018,592.75,600,584,593.15,5022,2643
MASTEK,MASTEK LTD,06/12/2018,530,543.4,523,535.25,106012,25962
MATRIMONY,MATRIMONY DOT COM LTD,06/12/2018,725.1,740,725.1,733.4,1218,777
MAWANASUG,MAWANA SUGARS LIMITED,06/12/2018,37.45,37.95,37.1,37.35,45418,21577
MAXINDIA,MAX INDIA LTD,06/12/2018,82.4,83.7,81.8,82.9,175658,142161
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,06/12/2018,66.15,67.7,65.1,66.65,79957,50760
MAYURUNIQ,MAYUR UNIQUOTERS LTD,06/12/2018,439.5,446.55,439.5,445.25,8969,6757
MAZDA,MAZDA LTD,06/12/2018,360.55,367,356,361.3,5003,3730
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,06/12/2018,43,45.5,42.6,43.1,6673,6673
MBLINFRA,MBL INFRASTRUCTURES LTD,06/12/2018,17.45,17.45,16.7,17.45,81660,48044
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,06/12/2018,36.05,36.05,34.65,35.45,14824,9631
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,06/12/2018,3396,3445,3369.8,3428.05,264274,81875
MCLEODRUSS,MCLEOD RUSSEL INDIA
LIMITED,06/12/2018,135.2,139,133.3,137.95,127724,55136
MCX,MULTI COMMODITY EXCHANGE,06/12/2018,828,846,828,833.35,281457,68153
MEGASOFT,MEGASOFT LIMITED,06/12/2018,9.9,10.2,9.65,9.75,14970,12439
MEGH,MEGHMANI ORGANICS LIMITED,06/12/2018,92.2,95.6,90.4,95,1333921,520127
MENONBE,MENON BEARINGS LTD,06/12/2018,98.9,99,95.75,97.85,62133,33568
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,06/12/2018,72.2,75.4,72.05,74.6,314605,101118
MERCATOR,MERCATOR LTD,06/12/2018,25.85,26.3,24.65,24.85,1603795,688802
MERCK,MERCK LTD,06/12/2018,2461,2519.8,2457,2470.4,23604,7000
METALFORGE,METALYST FORGINGS LTD,06/12/2018,17.4,18.45,16.95,17.1,45543,35140
METKORE,METKORE ALLOYS & INDUSTRIES LTD,06/12/2018,2.45,2.45,2.3,2.35,8519,6352
MFSL,MAX FINANCIAL SERVICES LTD,06/12/2018,485.85,505,482,488.55,2075164,682893
MGL,MAHANAGAR GAS LTD,06/12/2018,855,856.9,833.3,837.05,277071,94315
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,06/12/2018,328.6,333.5,326.2,332.15,29920,19915
MIC,MIC ELECTRONICS LIMITED,06/12/2018,4,4.1,3.8,3.95,140626,140626
MIDHANI,MISHRA DHATU NIGAM LTD,06/12/2018,140.5,141.5,135.5,137.1,342724,172342
MINDACORP,MINDA CORPORATION LTD,06/12/2018,170.75,174.65,168.65,171.7,273933,117687
MINDAIND,MINDA INDUSTRIES LIMITED,06/12/2018,1298.8,1312,1265.5,1271.95,82868,37397
MINDTECK,MINDTECK (INDIA) LTD,06/12/2018,44.8,49.45,44.8,48.05,2291,2291
MINDTREE,MINDTREE CONSULTING
LIMITED,06/12/2018,1030.05,1051.5,1022,1044,1204328,392520
MIRCELECTR,MIRC ELECTRONICS LTD,06/12/2018,36.25,36.25,34.5,34.85,154144,84177
MIRZAINT,MIRZA INTERNATIONAL
LIMITED,06/12/2018,120.2,121.5,118.55,119.95,203184,146153
MMFL,MM FORGINGS LTD.,06/12/2018,1287,1325,1275.05,1306.8,13009,7061
MMTC,MMTC LTD,06/12/2018,33.55,39.1,33.55,38.35,7194242,1200671
MOHITIND,MOHIT INDUSTRIES LTD,06/12/2018,15.05,15.65,14.25,14.65,26104,18001
MOHOTAIND,MOHOTA INDUSTRIES LTD,06/12/2018,147.25,157.9,147.25,152.9,53,53
MOIL,MOIL LTD,06/12/2018,186.8,189.8,183,187,245438,124266
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,06/12/2018,41.25,43,41.25,42.4,2393,1793
MOLDTKPAC,MOLD-TEK PACKAGING LTD,06/12/2018,302.65,311,301.35,308.15,10453,4464
MONNETISPA,MONNET ISPAT LTD,06/12/2018,12.6,13.25,12.6,12.6,817705,817705
MONSANTO,MONSANTO INDIA LIMITED,06/12/2018,2850.1,2876.2,2845,2859.3,45073,41195
MONTECARLO,MONTE CARLO FASHIONS LTD,06/12/2018,447.95,450.6,435,448.1,10869,5014
MORARJEE,MORARJEE TEXTILES LTD,06/12/2018,34.05,34.6,32.6,33.35,3901,2859
MOREPENLAB,MOREPEN LABORATORIES LTD,06/12/2018,29.2,32.4,29.1,32,3354419,1040873
MOSERBAER,MOSER-BAER (I) LTD,06/12/2018,2.65,2.65,2.5,2.6,83099,83099
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,06/12/2018,311.25,314.9,308.9,311.7,2256338,1396441
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,06/12/2018,909.85,909.85,888,895.6,47478,23317
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,06/12/2018,40,42,39.3,40.1,1340,977
MPHASIS,MPHASIS BFL LTD.,06/12/2018,1124.9,1136,1112.85,1126.2,272366,172963
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,06/12/2018,600.55,601.6,589.25,590.8,2566,2190
MRF,MRF LTD,06/12/2018,76860,76860,75353.05,75580.7,3000,1233
MRO-TEK,MRO-TEK LIMITED,06/12/2018,35.95,35.95,35.95,35.95,893,893
MRPL,MRPL,06/12/2018,95.5,96.5,95,95.6,357573,96823
MSPL,MSP STEEL & POWER LTD.,06/12/2018,13.5,14,13.4,13.8,3474,2490
MTEDUCARE,MT EDUCARE LTD,06/12/2018,54.25,54.25,51.55,52,26299,22994
MTNL,MAHANAGAR TELEPHONE NIGAM,06/12/2018,16.9,18.7,16.55,18.05,5890517,1114460
MUKANDENGG,MUKAND ENGINEERS LIMITED,06/12/2018,30,30.6,29.6,30.05,10235,8773
MUKANDLTD,MUKAND LTD.,06/12/2018,67,68.85,66.05,68.35,17849,9993
MUKTAARTS,MUKTA ARTS LIMITED,06/12/2018,53.95,54.8,53.1,53.7,10636,6286
MUNJALAU,MUNJAL AUTO INDUSTRIES
LIMITED,06/12/2018,67.8,68.5,67.15,67.65,26035,16936
MUNJALSHOW,MUNJAL SHOWA LTD,06/12/2018,243.05,246.5,243.05,244.7,22196,11831
MURUDCERA,MURUDESHWAR CERAMICS LTD,06/12/2018,39.4,39.65,38.5,38.7,24350,15038
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,06/12/2018,921.3,945,920,941.6,5473,4369
MUTHOOTFIN,MUTHOOT FINANCE LTD,06/12/2018,396,398.45,393.65,395.55,800613,95949
MVL,MVL LTD,06/12/2018,0.35,0.35,0.3,0.3,46844,46844
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,06/12/2018,564.09,564.09,564.09,564.09,177,177
NACLIND,NACL INDUSTRIES LTD,06/12/2018,28.95,33,28,31.05,132323,58127
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,06/12/2018,14.65,14.7,14.4,14.65,236318,125786
NAGAROIL,NAGARJUNA OIL REFINERY,06/12/2018,2.25,2.35,2.25,2.25,100504,88579
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LIMITED,06/12/2018,49,50.9,44.25,45.2,327201,146984
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,06/12/2018,28,28.8,27,27.55,4747,2925
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,06/12/2018,124.4,126.45,122.2,122.8,6865,6431
NAHARINDUS,NAHAR INDS ENT LTD,06/12/2018,68.8,69.25,66.35,68.15,12636,9591
NAHARPOLY,NAHAR POLY FILMS LTD,06/12/2018,49,49,47.15,47.8,5816,3913
NAHARSPING,NAHAR SPINNING MILLS
LIMITED,06/12/2018,84.3,91.25,84.25,88.25,33947,15504
NATCOPHARM,NATCO PHARMA LTD.,06/12/2018,786.2,807.5,781.65,797.1,241466,78406
NATHBIOGEN,NATH BIO-GENES (INDIA)
LTD,06/12/2018,453.85,472.2,453.7,466.05,26324,9559
NATIONALUM,NATIONAL ALUMINIUM CO
LTD,06/12/2018,71.45,73.8,71.4,73.2,7480214,3073868
NATNLSTEEL,NATIONAL STEEL & AGRO
IND,06/12/2018,22.25,22.75,21.15,22.15,150999,58588
NAUKRI,INFO EDGE (I) LTD,06/12/2018,1197.8,1256.85,1191,1234.75,69959,41234
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,06/12/2018,676.45,679.75,670,676.05,12212,5131
NAVKARCORP,NAVKAR CORPORATION LTD,06/12/2018,147.2,147.25,143.7,145.75,38628,24461
NAVNETEDUL,NAVNEET EDUCATION LTD,06/12/2018,127.9,129.9,124.3,129,39520,31942
NBCC,NATIONAL BUILDINGS LTD,06/12/2018,87.5,90.3,87.1,89.9,3477486,1495997
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY LTD,06/12/2018,1600,1625,1590,1620,229,217
NBVENTURES,NAVA BHARAT VENTURES LIMI,06/12/2018,135.3,137.5,134,136.7,481049,288894
NCC,NCC LTD,06/12/2018,113.25,114.5,111.85,112.85,6085488,881111
NCLIND,NCL INDUSTRIES LIMITED,06/12/2018,186.05,188.15,184.5,184.8,22999,17778
NDGL,NAGA DHUNSERI GROUP LTD,06/12/2018,1339.9,1339.9,1275,1300,123,64
NDL,NANDAN DENIM LTD,06/12/2018,86,87.75,84.1,84.8,116166,97941
NDTV,NDTV LTD,06/12/2018,36.6,36.8,34.8,34.95,26834,17908
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,06/12/2018,15.6,16.3,15.45,16.15,23458,20986
NECLIFE,NECTAR LIFESCIENCES LIMITED,06/12/2018,23.9,24.4,23.65,24,225039,106848
NELCAST,NELCAST LIMITED,06/12/2018,84.35,84.35,82.75,83.25,55044,31335
NELCO,NELCO LIMITED,06/12/2018,260.1,274.6,260.05,274.6,61378,61378
NESCO,NESCO LTD,06/12/2018,561,565.05,550,554.35,12591,8657
NESTLEIND,NESTLE INDIA LTD,06/12/2018,9939,9946.5,9820,9834.25,27119,15946
NETWORK18,NETWORK 18 FINCAP LIMITED,06/12/2018,45.7,45.7,44.4,44.75,497300,151771
NEULANDLAB,NEULAND LABORATORIES LTD,06/12/2018,708,745,700.45,723.95,13329,7447
NEWGEN,NEWGEN SOFTWARE TECHNOLOGIES
LTD,06/12/2018,256.6,263,255.6,261.75,31260,21887
NEXTMEDIA,NEXT MEDIAWORKS LTD,06/12/2018,14.2,14.2,13.55,14.2,130443,93650
NFL,NATIONAL FERTILIZERS LIMITED,06/12/2018,52.55,54.6,52.55,53.9,458297,195282
NH,NARAYANA HRUDAYALAYA LTD,06/12/2018,232.05,235.45,228,230,168647,162872
NHPC,NHPC LTD,06/12/2018,26.6,26.9,26.4,26.75,6796531,3172412
NIACL,THE NEW INDIA ASSURANCE COMPANY
LTD,06/12/2018,633.5,637,618.5,631.75,43478,20027
NIBL,NRB INDUSTRIAL BEARINGS LTD,06/12/2018,19.1,21,19.1,20.5,141537,131800
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,06/12/2018,1121.25,1128,1119,1126.27,16053,7129
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY
EES),06/12/2018,12500,12750,12500,12750,3,1
NIITLTD,NIIT LIMITED,06/12/2018,105.15,110.5,104.7,106.75,3253475,901972
NIITTECH,NIIT TECHNOLOGIES
LTD,06/12/2018,1088.65,1130.65,1087,1125.5,2260733,372211
NILAINFRA,NILA INFRASTRUCTURES LTD,06/12/2018,18.6,18.8,18.25,18.5,1240711,766430
NILKAMAL,NILKAMAL LIMITED,06/12/2018,1710,1710,1680,1683.7,4620,2280
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,06/12/2018,794.55,800,792,800,535,499
NITCO,NITCO TILES LIMITED,06/12/2018,78.6,82.1,77.5,78.9,339029,95260
NITESHEST,NITESH ESTATES LTD,06/12/2018,8.1,8.35,8,8.25,49758,24044
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,06/12/2018,3.45,3.45,3.15,3.2,427126,427126
NITINSPIN,NITIN SPINNERS LIMITED,06/12/2018,88.8,90.85,88.5,89.85,18480,13447
NKIND,NK INDUSTRIES LTD,06/12/2018,48.95,48.95,44.85,48.95,5,1
NLCINDIA,NLC INDIA LTD,06/12/2018,89.2,89.75,86.1,87.2,111209,45889
NMDC,NMDC LTD,06/12/2018,116.05,117.9,114.85,116.95,1705436,557658
NOCIL,NOCIL,06/12/2018,182.9,184,180,181.35,551892,134564
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,06/12/2018,9.9,10.05,9.55,9.75,58749,39450
NRAIL,N R AGARWAL IND LTD,06/12/2018,405,412.85,405,411.7,6593,1848
NRBBEARING,NRB BEARING LIMITED,06/12/2018,171.75,191.85,170.4,189.4,1855573,855606
NSIL,NALWA SONS INVESTMENTS LIMITED,06/12/2018,1229.85,1247,1191.6,1205,1342,1255
NTL,NEUEON TOWERS LTD,06/12/2018,2.9,2.9,2.9,2.9,50,50
NTPC,NTPC LTD,06/12/2018,162,162.55,160.9,161.3,2569008,1779389
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,06/12/2018,360.35,372,359.15,367.8,33744,16031
NUTEK,NU TEK INDIA LTD,06/12/2018,0.8,0.8,0.7,0.7,115285,109038
OBEROIRLTY,OBEROI REALTY LTD,06/12/2018,510,513.1,508.05,511.65,89830,55448
OCCL,ORIENTAL CARBON & CHEMICALS
LTD,06/12/2018,1059.95,1074.95,1044.65,1054.8,2343,1237
OCL,OCL INDIA LTD,06/12/2018,1200.1,1207,1167,1175.9,4807,2688
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,06/12/2018,3965,4020,3905,3988.8,15669,5754
OIL,OIL INDIA LTD,06/12/2018,219.7,226.7,219.3,224.7,1290408,718111
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,06/12/2018,20.55,21.5,20.4,21.15,16484,8458
OISL,OCL IRON AND STEEL LTD,06/12/2018,3,3.3,2.95,3.05,9562,8779
OMAXAUTO,OMAX AUTOS LTD,06/12/2018,168.95,168.95,168.95,168.95,10718,10718
OMAXE,OMAXE LIMITED,06/12/2018,221.85,222.1,216.25,217.65,127521,65288
OMKARCHEM,OMKAR SPECIALITY CHEMICALS
LTD,06/12/2018,17.2,17.9,17.2,17.65,19039,15963
OMMETALS,OM METALS INFRAPRO LTD,06/12/2018,42.35,42.5,41.6,42.2,31927,18257
ONELIFECAP,ONELIFE CAP ADVISORS LTD,06/12/2018,18.5,18.6,17.5,18.6,3667,3667
ONGC,OIL AND NATURAL GAS CORP.,06/12/2018,172.85,175.6,170.8,171.4,4564556,2514475
ONMOBILE,ONMOBILE GLOBAL LTD,06/12/2018,36.9,40.15,36.1,38.8,794689,371875
ONWARDTEC,ONWARD TECHNOLOGIES LTD,06/12/2018,85.3,86,84.8,85.45,10780,7865
OPTIEMUS,OPTIEMUS INFRACOM
LIMITED,06/12/2018,296.75,302.05,295.75,298.25,41239,27534
OPTOCIRCUI,OPTO CIRCUITS (INDIA)
LIMITED,06/12/2018,10.75,11,10.6,10.6,781072,433888
ORBTEXP,ORBIT EXPORTS LTD,06/12/2018,142,142,136,136.55,3093,1635
ORICONENT,ORICON ENTERPRISES LTD,06/12/2018,41.65,43.9,41.55,42.65,303322,61041
ORIENTABRA,ORIENT ABRASIVE LTD,06/12/2018,35.55,36.65,35.5,35.75,12296,9182
ORIENTALTL,ORIENTAL TRIMEX LIMITED,06/12/2018,12,12.3,11.6,11.75,2981,2624
ORIENTBANK,ORIENTAL BANK OF COMMERCE,06/12/2018,82.9,85.95,82.3,85.7,3219535,838104
ORIENTBELL,ORIENT BELL LTD,06/12/2018,290,290,282,284.55,4786,3158
ORIENTCEM,ORIENT CEMENT LTD,06/12/2018,117.75,119.35,113.55,114,58557,35959
ORIENTELEC,ORIENT ELECTRIC LTD,06/12/2018,128.5,130.75,125.65,129.05,172611,157419
ORIENTHOT,ORIENTAL HOTELS LTD,06/12/2018,52,52,50.4,51.4,42435,21422
ORIENTLTD,ORIENT PRESS LIMITED,06/12/2018,388,391.95,379.9,381.4,34847,5685
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,06/12/2018,31.35,31.8,29.4,30.55,512941,367700
ORIENTREF,ORIENT REFRACTORIES LTD,06/12/2018,178.45,180.9,176.1,180.5,11308,9944
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,06/12/2018,1322.75,1390,1310,1365.25,14429,5916
ORTEL,ORTEL COMMUNICATIONS LTD,06/12/2018,14.05,14.6,14.05,14.2,6457,4380
ORTINLABSS,ORTIN LABORATORIES LTD,06/12/2018,15.6,16.7,15.5,16.3,17039,10941
OSWALAGRO,OSWAL AGRO MILLS LTD,06/12/2018,11.25,11.9,11,11.55,11834,6674
PAEL,PAE LIMITED,06/12/2018,3.6,3.6,3.6,3.6,50,50
PAGEIND,PAGE INDUSTRIES
LIMITED,06/12/2018,24288.95,24752,24203.6,24693.3,11779,5195
PAISALO,PAISALO DIGITAL LTD,06/12/2018,301.25,301.25,299.8,299.8,238,238
PALASHSECU,PALASH SECURITIES LTD,06/12/2018,51.2,51.2,46,47.95,2910,1826
PALREDTEC,PALRED TECHNOLOGIES LTD,06/12/2018,63.8,66.1,61.05,62.45,3470,1502
PANACEABIO,PANACEA BIOTEC LTD,06/12/2018,253,288.25,253,274.5,389169,87458
PANAMAPET,PANAMA PETROCHEM LTD,06/12/2018,173.45,177,173.3,175.8,11755,6237
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,06/12/2018,4.85,5.05,4.8,5.05,9234,9234
PAPERPROD,THE PAPER PRODUCTS LTD,06/12/2018,294.6,303.9,293.65,300.5,6047,3566
PARABDRUGS,PARABOLIC DRUGS LTD,06/12/2018,4.4,4.8,4.4,4.45,7521,7521
PARACABLES,PARAMOUNT COMMUNICATIONS
LTD,06/12/2018,14.95,17.5,14.4,15.3,164118,125163
PARAGMILK,PARAG MILK FOODS LTD,06/12/2018,327.7,331,323.1,329.05,447701,128511
PARSVNATH,PARSVNATH DEVELOPER LTD,06/12/2018,12.1,12.55,12.1,12.3,14520,9855
PATELENG,PATEL ENGINEERING LIMITED,06/12/2018,51.05,54.7,50.55,53.05,350936,101824
PATINTLOG,PATEL INTEGRATED LOGISTICS
LIMITED,06/12/2018,59.15,61,58.55,59.05,19168,10345
PATSPINLTD,PATSPIN INDIA LTD,06/12/2018,13.85,14.45,13.15,14.35,5768,4644
PBAINFRA,PBA INFRASTRUCTURE LIMITED,06/12/2018,8.2,8.2,7.7,7.75,5149,3622
PCJEWELLER,PC JEWELLER LTD,06/12/2018,147,149.8,145.1,146.25,13931707,2398303
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,06/12/2018,26.55,27,26.5,26.75,15303,9069
PDPL,PARENTERAL DRUGS (INDIA) LTD,06/12/2018,9.5,9.8,9.45,9.5,4228,4228
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,06/12/2018,283.05,286,283.05,283.5,1634,1512
PEARLPOLY,PEARL POLYMERS LTD,06/12/2018,18,19,17.1,17.4,1523,1300
PEL,PIRAMAL ENTERPRISES LTD,06/12/2018,2414,2460,2411.55,2450.05,184574,129652
PENIND,PENNAR INDUSTRIES LTD,06/12/2018,56,56.2,54,54.6,224266,161340
PENINLAND,PENINSULA LAND LIMITED,06/12/2018,17.8,17.8,17,17.2,565643,276732
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS
LTD,06/12/2018,81.4,81.4,76.5,78.8,7792,5228
PERSISTENT,PERSISTENT SYSTEMS LTD,06/12/2018,794.8,829,793.35,827.2,196342,78372
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,06/12/2018,50.5,53.35,50.15,52.7,3354,3354
PETRONET,PETRONET LNG LIMITED,06/12/2018,219.75,221.35,218.5,220.55,1948939,846355
PFC,POWER FINANCE CORPORATION
LIMITED,06/12/2018,84.2,84.6,82.9,84.1,5442096,1666470
PFIZER,PFIZER LTD,06/12/2018,2629,2641,2612.35,2623.4,19164,11642
PFOCUS,PRIME FOCUS LIMITED,06/12/2018,86.55,97.2,85,92.25,294205,108891
PFS,PTC INDIA FINANCIAL SERVICES LTD,06/12/2018,19.2,19.5,18.8,19.15,569765,301384
PGEL,PG ELECTROPLAST LTD,06/12/2018,223.3,223.3,217,219.15,10177,4783
PGHH,P&G HYGIENE & HEALTH CARE,06/12/2018,9425,9620,9379,9587.55,2002,1130
PGIL,PEARL GLOBAL INDUSTRIES LTD,06/12/2018,121,123.7,121,122.6,3827,3627
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,06/12/2018,233.35,237,228.5,229.45,617719,248466
PHOENIXLTD,THE PHOENIX MILLS
LIMITED,06/12/2018,645.5,656.6,642.55,651.1,61046,43802
PIDILITIND,PIDILITE INDUSTRIES LTD,06/12/2018,1060,1066,1051.5,1058.6,935205,531023
PIIND,PI INDUSTRIES LTD,06/12/2018,819.5,821.95,813,817.4,253491,223605
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,06/12/2018,2475.1,2515,2412.5,2498.5,810,810
PILITA,PIL ITALICA LIFESTYLE LTD,06/12/2018,12.4,12.4,11.6,11.8,35392,10518
PIONDIST,PIONEER DISTILLERIES LTD,06/12/2018,281.5,283,270,273.45,20188,10253
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,06/12/2018,27.85,27.95,26.6,27,15628,4687
PIRPHYTO,PIRAMAL PHYTOCARE LTD,06/12/2018,31.05,32.55,31.05,31.25,1188,1188
PITTIENG,PITTI ENGINEERING LTD,06/12/2018,90,99.65,87.8,95.4,651882,137952
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,06/12/2018,210.3,220,210.3,212.1,105,105
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,06/12/2018,214,214.75,211.5,211.55,1903,1592
PNB,PUNJAB NATIONAL BANK,06/12/2018,91.4,92.7,90.65,91.75,21847334,1927454
PNBGILTS,PNB GILTS LIMITED,06/12/2018,32.6,32.9,32.1,32.3,155963,81962
PNBHOUSING,PNB HOUSING FINANCE
LTD,06/12/2018,1111.95,1124,1100,1109.2,194127,119078
PNC,PRITISH NANDY COMMUNICATI,06/12/2018,19.6,19.6,18.25,18.25,1521,914
PNCINFRA,PNC INFRATECH LTD,06/12/2018,176,181.7,175.95,179.95,379659,197966
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,06/12/2018,3.7,3.7,3.5,3.5,14618,14602
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT LTD,06/12/2018,900.05,909,895,895,6,4
PODDARMENT,PODDAR PIGMENTS LTD,06/12/2018,259.1,264.9,259.1,261.5,398,210
POKARNA,POKARNA LTD,06/12/2018,163.3,163.95,158.85,161.15,16057,13209
POLARIS,POLARIS SOFTWARE LAB LTD,06/12/2018,466.3,469.4,464.6,465.55,17852,15946
POLYMED,POLY MEDICURE LTD,06/12/2018,227.2,234.9,225,225.45,5904,2921
POLYPLEX,POLYPLEX CORPORATION LTD,06/12/2018,467.95,467.95,457,459.1,23318,11744
PONNIERODE,PONNIE SUGARS (ERODE) LTD,06/12/2018,135,137,130.5,131.5,417,250
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,06/12/2018,196.45,196.45,193.4,195.05,7546970,5473778
POWERMECH,POWER MECH PROJECTS LIMITED,06/12/2018,981.85,988,960.25,975.7,3121,2174
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,06/12/2018,565.5,617,556.25,591.15,85749,39649
PRABHAT,PRABHAT DAIRY LTD,06/12/2018,164.85,164.85,161,161.7,32846,18381
PRADIP,PRADIP OVERSEAS LTD,06/12/2018,1.35,1.35,1.25,1.3,6461,6461
PRAENG,PRAJAY ENGINEERS SYNDICATE
LIMITED,06/12/2018,11.3,11.9,10.75,10.9,34884,20966
PRAJIND,PRAJ INDUSTRIES LTD,06/12/2018,89.25,90.4,88.45,89,365955,145092
PRAKASH,PRAKASH INDUSTRIES LTD,06/12/2018,176.5,180,173.3,179.2,762073,458193
PRAKASHCON,PRAKASH CONSTROWELL LTD,06/12/2018,6.6,6.8,6.35,6.5,111077,77467
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,06/12/2018,3.7,3.75,3.5,3.55,27839,27839
PRAXIS,PRAXIS HOME RETAIL LTD,06/12/2018,210.15,219,210,210.6,4470,4470
PRECAM,PRECISION CAMSHAFTS LTD,06/12/2018,100.4,101.6,99,100.45,12174,10113
PRECOT,PRECOT MILLS LTD,06/12/2018,49.05,51.45,49.05,51.25,454,344
PRECWIRE,PRECISION WIRES INDIA LTD,06/12/2018,291.7,292,283,285.95,27093,12009
PREMEXPLN,PREMIER EXPLOSIVES LTD,06/12/2018,285.3,287,279,282.7,3349,1974
PREMIER,PREMIER LIMITED,06/12/2018,15.5,16.3,15.05,16.3,692,628
PREMIERPOL,PREMIER POLYFILMS LTD,06/12/2018,33.1,33.3,33,33.05,426,321
PRESSMN,PRESSMAN ADVERTISING LTD,06/12/2018,47.85,49,47.85,48.75,11585,7369
PRESTIGE,PRESTIGE ESTATE LTD,06/12/2018,260.95,261.8,257.05,261,46503,19909
PRICOLLTD,PRICOL LTD,06/12/2018,73.65,76.6,72.8,75.5,347629,195791
PRIMESECU,PRIME SECURITIES LIMITED,06/12/2018,42.7,43.5,41.35,42.5,66576,40015
PROVOGE,PROVOGUE (INDIA) LIMITED,06/12/2018,4.25,4.3,4.2,4.25,18196,10646
PROZONINTU,PROZONE INTU PROPERTIES
LTD,06/12/2018,42.7,43.15,42.25,42.65,60886,34583
PRSMJOHNSN,PRISM JOHNSON LTD,06/12/2018,111.6,113.05,109.5,111.7,153553,70391
PSB,PUNJAB & SIND BANK,06/12/2018,33.1,33.4,32.6,32.9,31321,22114
PSL,PSL LIMITED,06/12/2018,3,3.05,2.9,3,26556,18650
PSPPROJECT,PSP PROJECTS LTD,06/12/2018,507,511.5,500.55,507.4,22376,12575
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,06/12/2018,336.82,344,336,342.44,5312,3527
PTC,PTC INDIA LIMITED,06/12/2018,85.2,86.2,82.85,84.9,1523179,330164
PTL,PTL ENTERPRISES LIMITED,06/12/2018,50,50.5,49.5,50,8614,6642
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,06/12/2018,544.95,544.95,532,535,7480,5242
PUNJLLOYD,PUNJ LLOYD LTD,06/12/2018,16.95,17.35,16.6,16.85,928611,237847
PURVA,PURAVANKARA PROJECTS
LIMITED,06/12/2018,111.2,118.55,109.65,117.65,315456,101759
PVP,PVP VENTURES LTD,06/12/2018,4.9,4.9,4.7,4.8,124500,111475
PVR,PVR LIMITED,06/12/2018,1414,1439,1410,1426.6,444672,162031
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),06/12/2018,1379,1380.95,1373,1374,555,510
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND
(ETF),06/12/2018,1089.2,1090.8,1089.2,1090.8,10,0
QUESS,QUESS CORP LTD,06/12/2018,1201,1284,1201,1270.7,274082,115993
QUICKHEAL,QUICK HEAL TECHNOLOGIES
LTD,06/12/2018,298.9,303,297.05,299.55,124190,40977
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,06/12/2018,1.85,1.85,1.85,1.85,6450,6450
RADICO,RADICO KHAITAN LTD,06/12/2018,402.45,412.2,401.5,407.65,489857,293325
RADIOCITY,MUSIC BROADCAST LTD,06/12/2018,327.6,329,323,323.6,6820,4704
RAIN,RAIN INDUSTRIES LTD,06/12/2018,229.3,235.9,224.4,229.2,1063472,407056
RAINBOWPAP,RAINBOW PAPERS LIMITED,06/12/2018,1.7,1.7,1.7,1.7,68914,68914
RAJESHEXPO,RAJESH EXPORTS LTD.,06/12/2018,599.8,605,598.5,598.8,330654,65438
RAJRAYON,RAJ RAYON LIMITED,06/12/2018,0.2,0.25,0.2,0.2,279502,279502
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,06/12/2018,27.6,28.75,26.9,27.25,27893,12905
RAJTV,RAJ TELEVISION NETWORK LIMITED,06/12/2018,50.6,50.6,49.7,50.2,3437,3179
RALLIS,RALLIS INDIA LTD,06/12/2018,201.5,204.25,200.6,202,206030,92805
RAMANEWS,RAMA NEWSPRI & PAPER LTD,06/12/2018,21.8,23,21.75,22.35,33910,20473
RAMASTEEL,RAMA STEEL TUBES LTD,06/12/2018,171,175.05,170.05,171.7,58240,10711
RAMCOCEM,THE RAMCO CEMENTS LTD,06/12/2018,746,750.8,742,748.95,126036,52458
RAMCOIND,RAMCO INDUSTRIES LTD,06/12/2018,257.4,261.9,256,257.3,57485,27626
RAMCOSYS,RAMCO SYSTEMS LTD,06/12/2018,370.5,386.75,366.15,379.85,114682,69160
RAMGOPOLY,RAMGOPAL POLYTEX LTD,06/12/2018,5.25,5.25,5.2,5.25,501,501
RAMKY,RAMKY INFRASTRUCTURE
LIMITED,06/12/2018,164.45,168.9,160.15,165.4,228859,73364
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,06/12/2018,0.7,0.7,0.7,0.7,2319,2319
RANASUG,RANA SUGARS LTD,06/12/2018,4.35,4.35,4.15,4.2,295186,162575
RANEENGINE,RANE ENGINE VALVE LTD,06/12/2018,514.7,514.7,465,469.1,4513,2539
RANEHOLDIN,RANE HOLDINGS
LIMITED,06/12/2018,2127.05,2172.55,2127.05,2149.95,2928,2781
RATNAMANI,RATNAMANI METALS & TUBES
LIMITED,06/12/2018,1018.85,1020.9,1010.05,1019.95,12158,11029
RAYMOND,RAYMOND LTD,06/12/2018,992.95,995,980.2,989.5,321515,60811
RBL,RANE BRAKE LINING LTD,06/12/2018,883,897.7,880.15,885.75,5825,2970
RBLBANK,RBL BANK LTD,06/12/2018,542.85,549,535.9,548.15,1375950,684240
RCF,RASHTRIYA CHEMICALS & FER,06/12/2018,72.6,75.25,72.2,74.3,1847240,586262
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,06/12/2018,15.6,17,15.15,16.1,128167178,11130080
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,06/12/2018,116.45,117.2,114.55,116.45,2337630,513681
REDINGTON,REDINGTON (INDIA) LIMITED,06/12/2018,119.9,120,117.3,117.75,106187,76915
REFEX,REFEX REFRIGERANTS LTD,06/12/2018,14.1,14.5,13.55,13.85,12856,5547
REGENCERAM,REGENCY CERAMICS LTD.,06/12/2018,3.1,3.2,3.1,3.2,1662,1662
RELAXO,RELAXO FOOT LTD,06/12/2018,687.55,702,686.05,693.2,8987,6575
RELCAPITAL,RELIANCE CAPITAL LTD,06/12/2018,419.75,429.4,412.6,427.05,3012688,261598
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL
FUND,06/12/2018,114.59,114.67,114.59,114.67,75,75
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE
MF,06/12/2018,53,53.5,53,53.48,1169,869
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND -
RSDOETF,06/12/2018,29.42,29.8,29.42,29.8,1209,1157
RELIANCE,RELIANCE INDUSTRIES LTD,06/12/2018,983.4,1000,980.3,997.15,7445221,4766496
RELIGARE,RELIGARE ENTERPRISES LIMITED,06/12/2018,53.5,53.55,52.5,52.5,234807,203166
RELINFRA,RELIANCE INFRASTRUCTURE LTD,06/12/2018,435,444,427.6,440.1,1928692,262279
RELNV20,RELIANCE MUTUAL FUND - R*SHARES NV20
ETF,06/12/2018,507.5,508.1,507.5,508.1,33,33
REMSONSIND,REMSONS INDUSTRIES LTD,06/12/2018,106.5,112.7,104,112.15,11175,3004
RENUKA,SHREE RENUKA SUGARS LTD,06/12/2018,16.15,16.2,16.05,16.1,3702539,3110742
REPCOHOME,REPCO HOME FINANCE LTD,06/12/2018,567.25,572.5,557.3,561.45,129602,44467
REPRO,REPRO INDIA LIMITED,06/12/2018,695.4,752,690.25,745.15,22957,14091
RESPONIND,RESPONSIVE INDUSTRIES LTD,06/12/2018,84.95,84.95,76.1,82.45,132592,13196
REVATHI,REVATHI EQUIPMENT LIMITED,06/12/2018,529.4,532.2,509.25,522.9,823,569
RHFL,RELIANCE HOME FINANCE LTD,06/12/2018,61,61.25,59.4,60.15,112780,62193
RICOAUTO,RICO AUTO INDUSTRIES LTD,06/12/2018,74.1,74.6,73.85,74.2,179861,101450
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,06/12/2018,455.5,466.2,442.4,448.3,1231821,140688
RJL,RENAISSANCE JEWELLERY LIMITED,06/12/2018,301.3,305.9,292.1,302.6,12254,10431
RKDL,RAVI KUMAR DISTILLERIES LTD,06/12/2018,10.15,10.8,10.15,10.5,19446,11750
RKFORGE,RAMKRISHNA FORGINGS LTD,06/12/2018,739.5,762.15,735,759.65,13939,8492
RMCL,RADHA MADHAV CORPORATION LIMITED,06/12/2018,25.9,26.75,25.4,26.3,817629,610446
RML,RANE (MADRAS) LIMITED,06/12/2018,742.3,756.9,742.3,745,3614,1815
RNAM,RELIANCE NIPPON LIFE ASSET MANAGEMENT
LTD,06/12/2018,221,222.9,218.2,220.75,50019,20653
RNAVAL,RELIANCE NAVAL AND ENGINEERING
LTD,06/12/2018,14.7,14.8,14.15,14.55,1752375,593417
ROHITFERRO,ROHIT FERRO-TECH LIMITED,06/12/2018,2.1,2.1,2,2.1,54274,51903
ROHLTD,ROYAL ORCHID HOTELS LTD,06/12/2018,179.25,191,179.25,186.25,80491,26662
ROLLT,ROLLATAINERS LTD,06/12/2018,3.75,3.75,3.45,3.55,39134,31814
ROLTA,ROLTA INDIA LTD,06/12/2018,38.3,44.3,38,43.55,5252916,1025077
ROSSELLIND,ROSSELL INDIA LTD,06/12/2018,75.7,76,74,74,1461,1026
RPGLIFE,RPG LIFE SCIENCES LTD,06/12/2018,342.35,358.4,342.35,349.95,23126,9901
RPOWER,RELIANCE POWER LTD,06/12/2018,36,36.7,35.45,36.3,4289744,949160
RPPINFRA,R.P.P INFRA PROJECTS
LTD,06/12/2018,234.65,240.05,230.5,237.25,139051,110397
RRSLGETF,RELIANCE MUTUAL FUND SHARES LONG TERM GILT
ETF,06/12/2018,16.77,16.77,16.76,16.76,1034,1034
RSSOFTWARE,R. S. SOFTWARE (INDIA)
LIMITED,06/12/2018,42.5,44.8,41.7,43.25,104162,40513
RSWM,RSWM LIMITED,06/12/2018,269.65,277,268.15,274.1,7011,5329
RSYSTEMS,R SYS INTERNATIONAL LTD,06/12/2018,32.75,33.25,32.45,33.2,27200,11552
RTNINFRA,RATTANINDIA INFRASTRUCTURE
LIMITED,06/12/2018,4.55,4.7,4.4,4.4,517135,395453
RTNPOWER,RATTANINDIA POWER LIMITED,06/12/2018,4.1,4.15,3.95,4,1618992,770872
RUBYMILLS,THE RUBY MILLS LTD,06/12/2018,344.9,367.8,338.45,363.85,27418,7849
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,06/12/2018,2.6,2.65,2.6,2.6,705,705
RUCHIRA,RUCHIRA PAPERS LIMITED,06/12/2018,124.5,125.45,117.5,118.85,81975,43652
RUCHISOYA,RUCHI SOYA INDUSTRIES
LTD,06/12/2018,13.05,13.05,12.15,12.15,7053807,2863974
RUPA,RUPA & COMPANY LTD,06/12/2018,413.85,417.05,409,413.85,18521,8615
RUSHIL,RUSHIL DECOR LTD,06/12/2018,670,677,646,673.6,14187,9077
SABEVENTS,SAB EVENTS & GOVERNANCE NOW MEDIA LTD,06/12/2018,8,8,7.5,7.55,1178,653
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,06/12/2018,12.05,12.2,11.55,11.7,23428,17677
SADBHAV,SADBHAV ENGINEERING
LIMITED,06/12/2018,332.15,347.6,328.6,336.75,124824,36770
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,06/12/2018,122.55,124.9,121.7,122.5,14767,9714
SAGCEM,SAGAR CEMENTS LIMITED,06/12/2018,840.15,854,838,846.6,5457,3202
SAIL,STEEL AUTHORITY OF INDIA,06/12/2018,87,90.8,85.1,89.3,39145746,6101654
SAKHTISUG,SAKTHI SUGARS LTD,06/12/2018,15.65,15.65,15.1,15.2,41363,29811
SAKSOFT,SAKSOFT LIMITED,06/12/2018,231.2,236.4,231,232.9,20197,13855
SAKUMA,SAKUMA EXPORTS LIMITED,06/12/2018,192.05,194,187,187.9,6867,4101
SALASAR,SALASAR TECHNO ENGINEERING
LTD,06/12/2018,338.1,345.05,325.5,337.35,24905,13039
SALONA,SALONA COTSPIN LTD,06/12/2018,89.2,89.2,88,88,387,387
SALORAINTL,SALORA INTERNATIONAL LTD,06/12/2018,30.7,32.45,30.7,31.4,4184,3200
SALSTEEL,S.A.L. STEEL LTD.,06/12/2018,8.1,8.1,7.4,7.7,24296,20097
SALZERELEC,SALZER ELECTRONICS LTD,06/12/2018,189.55,191.45,188.25,189.6,13727,9334
SAMBHAAV,SAMBHAAV MEDIA LIMITED,06/12/2018,7.9,7.9,7.15,7.4,27759,12298
SANCO,SANCO INDUSTRIES LTD,06/12/2018,28.5,31.75,28.5,30.85,118051,54065
SANDESH,THE SANDESH LIMITED,06/12/2018,950.15,957.9,944.6,951.5,192,133
SANDHAR,SANDHAR TECHNOLOGIES LTD,06/12/2018,381.1,394.85,379.55,392.55,35016,22681
SANGAMIND,SANGAM (INDIA) LTD,06/12/2018,91.2,105.05,91.2,97.4,442828,126456
SANGHIIND,SANGHI INDUSTRIES LTD,06/12/2018,86.9,98.9,85,94.2,6087979,1835353
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,06/12/2018,28.9,33.05,27.8,33.05,219516,93945
SANGHVIMOV,SANGHVI MOVERS LIMITED,06/12/2018,193.8,195,187,192.45,22649,16928
SANOFI,SANOFI INDIA LTD,06/12/2018,5249,5299,5140,5201.15,6147,3516
SANWARIA,SANWARIA AGRO OILS LIMITED,06/12/2018,14,14.2,13.65,13.7,1532708,824267
SARDAEN,SARDA ENERGY & MINERALS LTD,06/12/2018,426,433.3,421.3,426.95,48636,26364
SAREGAMA,SAREGAMA INDIA LIMITED,06/12/2018,732,747,726.5,732,45199,17197
SARLAPOLY,SARLA PERFORMANCE FIBERS
LIMITED,06/12/2018,43.9,44.8,42.6,43.05,27489,15325
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,06/12/2018,1040,1069.9,1040,1058.1,19160,4630
SASTASUNDR,SASTASUNDAR VENTURES LTD,06/12/2018,91.5,92.8,90.1,90.1,378,267
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,06/12/2018,16.35,16.35,14.6,15.25,16666,9787
SATIN,SATIN CREDITCARE NETWORK LTD,06/12/2018,387.05,387.05,382,383.15,14307,7448
SBILIFE,SBI LIFE INSURANCE COMPANY
LTD,06/12/2018,708.2,729.9,708.2,719.9,678290,422443
SBIN,STATE BANK OF INDIA,06/12/2018,274,284.4,274,282.85,31358021,12380631
SCAPDVR,STAMPEDE CAPITAL LTD,06/12/2018,2.35,2.55,2.35,2.55,6878,6878
SCHAEFFLER,SCHAEFFLER INDIA LTD,06/12/2018,5509,5555,5376,5405.25,1499,963
SCHAND,S CHAND AND COMPANY LTD,06/12/2018,381.45,381.45,373.55,378.85,11058,8597
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,06/12/2018,99.4,101.7,97.3,98.3,114800,62751
SCI,SHIPPING CORP OF INDIA LT,06/12/2018,63.9,69.35,63.1,67.8,2346935,436816
SDBL,SOM DISTILLERIES & BREWERIES LTD,06/12/2018,245.5,249,241,242,151551,79808
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,06/12/2018,256.25,258.6,246.5,251.2,8080,4345
SELAN,SELAN EXPLO. TECH LTD,06/12/2018,204.4,204.95,197,201.9,59920,29243
SELMCL,SEL MANUFACTURING COMPANY
LIMITED,06/12/2018,1.95,1.95,1.75,1.75,195125,129919
SEPOWER,S.E. POWER LTD,06/12/2018,4.65,4.7,4.4,4.4,94556,71864
SEQUENT,SEQUENT SCIENTIFIC LTD,06/12/2018,54.95,60,54,58.5,251118,157692
SESHAPAPER,SESHASAYEE PAPER & BOARDS,06/12/2018,912.4,912.4,897,900,536,526
SETCO,SETCO AUTOMOTIVE LTD,06/12/2018,48,49.3,47.5,48.55,199105,88332
SETFGOLD,SBI-ETF GOLD,06/12/2018,2805.5,2805.75,2795,2800.05,3764,2670
SETFNIF50,SBI-ETF NIFTY 50,06/12/2018,109.1,109.25,108.7,109.2,20264,16601
SETFNIFBK,SBI-ETF NIFTY BANK,06/12/2018,266.47,267.95,266.47,267.89,896,845
SETFNN50,SBI-ETF NIFTY NEXT 50,06/12/2018,297.45,298.3,296.35,298.3,1262,1259
SFL,SHEELA FOAM LTD,06/12/2018,1470,1524.8,1470,1505.6,2139,1568
SGL,SHIVALIK GLOBAL LIMITED,06/12/2018,13.6,14.35,13.6,13.9,10128,10032
SHAHALLOYS,SHAH ALLOYS LIMITED,06/12/2018,33.1,33.1,30.65,32.65,9448,5391
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,06/12/2018,550,556.1,542,547.55,62560,11991
SHALBY,SHALBY LTD,06/12/2018,180.1,181.9,176.1,177.3,49830,23652
SHALPAINTS,SHALIMAR PAINTS LTD,06/12/2018,123.9,129.85,122,124.55,48824,22168
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,06/12/2018,1705,1715.95,1669,1707.25,127434,46337
SHANTIGEAR,SHANTHI GEARS LTD,06/12/2018,131.95,134.45,131.95,133.45,11030,5313
SHARDACROP,SHARDA CROPCHEM LTD,06/12/2018,399.9,403.35,395.2,396.95,10355,6749
SHARDAMOTR,SHARDA MOTOR INDUSTRIES
LTD,06/12/2018,2056,2056,2002.25,2020.8,1641,1023
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,06/12/2018,247.85,247.85,247.85,247.85,285,285
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,06/12/2018,489.75,511.85,485.8,497.3,12241,8268
SHILPAMED,SHILPA MEDICARE LTD,06/12/2018,391.65,412.8,391.65,400.55,23302,11843
SHILPI,SHILPI CABLE TECH LTD,06/12/2018,6.7,6.85,6.25,6.6,57770,57770
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,06/12/2018,105,108,105,106.05,1813,936
SHIVAMAUTO,SHIVAM AUTO.LTD,06/12/2018,62.95,63.45,61.85,62.9,39823,19483
SHIVAMILLS,SHIVA MILLS LTD,06/12/2018,63.8,67.35,62,67.35,73359,34053
SHIVATEX,SHIVATEX,06/12/2018,373.5,373.5,359.45,361.1,1449,1037
SHK,S H KELKAR AND COMPANY LTD,06/12/2018,234.65,235.05,231.5,232.1,44147,40495
SHOPERSTOP,SHOPPERS STOP LIMITED,06/12/2018,582,582,572,574.7,73954,31083
SHREECEM,SHREE CEMENTS LTD,06/12/2018,16730,16730,16190,16255,13609,8165
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,06/12/2018,189.95,195.85,189.95,192.95,79460,37925
SHREERAMA,SHREE RAMA MULTI TECH LTD,06/12/2018,11.65,12.45,10.25,11.8,184533,30419
SHREYANIND,SHREYANS INDUSTRIES LTD,06/12/2018,148,152.95,147,149.3,19741,9116
SHREYAS,SHREYAS SHIPPING & LOGIST,06/12/2018,476.55,478.2,469.95,472.1,1413,873
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,06/12/2018,1540,1540,1485,1490,262,262
SHRIRAMCIT,SHRIRAM CITYUNI
FIN.LTD.,06/12/2018,2326.05,2326.05,2300.3,2309.2,1288,1056
SHRIRAMEPC,SHRIRAM EPC LTD,06/12/2018,18.85,19.15,18.2,18.9,104363,58137
SHYAMCENT,SHYAM CENTURY FERROUS LTD,06/12/2018,9.15,9.45,9.15,9.4,22665,22665
SHYAMTEL,SHYAM TELECOM LIMITED,06/12/2018,12.35,12.85,11.5,12.85,1260,1250
SICAGEN,SICAGEN INDIA LTD,06/12/2018,35,35.9,34.3,34.55,12195,8531
SICAL,SICAL LOGISTICS LIMITED,06/12/2018,192.1,196.95,192.1,194.6,15740,15155
SIEMENS,SIEMENS LTD,06/12/2018,1033.15,1048,1025,1043.05,177328,80635
SIGNET,SIGNET INDUSTRIES LTD,06/12/2018,7,7,6.8,6.9,99436,87221
SIL,STANDARD INDUSTRIES LTD.,06/12/2018,19.4,19.45,18.25,19,16079,16079
SILINV,SIL INVESTMENTS LIMITED,06/12/2018,245,254.65,240.25,253.8,12499,7702
SIMBHALS,SIMBHAOLI SUGARS LTD,06/12/2018,11.1,11.2,10.7,10.85,32183,21541
SIMPLEX,SIMPLEX PROJECTS LIMITED,06/12/2018,23.8,24,22.25,22.9,4006,3146
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LIMITED,06/12/2018,475,498,475,490.5,22707,15215
SINTEX,SINTEX INDUSTRIES LTD,06/12/2018,17.45,17.5,16.85,16.95,2706577,933434
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,06/12/2018,1185.9,1197,1184.45,1192.05,25351,24246
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,06/12/2018,2.25,2.35,2.2,2.35,1235,1235
SITINET,SITI NETWORKS LTD,06/12/2018,13.45,14.1,13.05,13.95,89921,68387
SIYSIL,SIYARAM SILK MILLS LIMITED,06/12/2018,627.7,649.9,618.4,621.95,3110,2058
SJVN,SJVN LTD,06/12/2018,30.3,30.6,29.95,30.5,234751,132719
SKFINDIA,SKF INDIA LTD,06/12/2018,1776.1,1800,1759,1778.05,52720,51801
SKIL,SKIL INFRASTRUCTURE LTD,06/12/2018,21.6,22.4,21.6,22.4,13078,10945
SKIPPER,SKIPPER LTD,06/12/2018,180.65,185,178.6,183.55,30058,17251
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,06/12/2018,87.05,88.9,85.4,85.8,115512,53724
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,06/12/2018,95.4,96.8,93,96.35,61351,58459
SMLISUZU,SML ISUZU LTD,06/12/2018,824.95,827.9,809.85,812.45,10061,4874
SMPL,SUJANA METAL PRODUCTS LTD,06/12/2018,0.95,0.95,0.95,0.95,1000,1000
SMSLIFE,SMS LIFESCIENCES INDIA LTD,06/12/2018,323.75,323.75,299.2,312.7,881,439
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,06/12/2018,69.1,72.7,69.1,70.6,62416,29623
SNOWMAN,SNOWMAN LOGISTICS LTD,06/12/2018,46.9,47.45,46.65,46.8,244197,81388
SOBHA,SOBHA DEVELOPERS LIMITED,06/12/2018,508,512.35,501.05,509.4,82367,29207
SOLARINDS,SOLAR INDUSTRIES INDIA
LIMITED,06/12/2018,1156.55,1196,1156.55,1186,31268,27805
SOMANYCERA,SOMANY CERAMICS LIMITED,06/12/2018,568.35,578,541.35,546.7,197852,191835
SOMATEX,SOMA TEXTILES & INDUST LT,06/12/2018,10.5,11.55,10.5,11.45,7512,7512
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,06/12/2018,43.5,50.55,42.4,50.55,44111,21080
SONATSOFTW,SONATA SOFTWARE LTD,06/12/2018,333.75,339.5,331.5,336.1,135021,57300
SORILINFRA,SORIL INFRA RESOURCES LTD,06/12/2018,285.5,292,275.2,284.95,74184,74184
SOTL,SAVITA OIL TECHNOLOGIES LTD,06/12/2018,1157,1235,1157,1202,1092,722
SOUTHBANK,THE SOUTH INDIAN BANK
LTD,06/12/2018,25.15,25.15,24.75,24.85,3440717,1007938
SPAL,S. P. APPARELS LTD,06/12/2018,328,331.7,324,326.85,6026,4878
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,06/12/2018,415.7,422.4,411.05,415.25,459542,77557
SPECIALITY,SPECIALITY RESTAURANTS
LTD,06/12/2018,108.65,112.8,108.6,110.65,60440,18246
SPENTEX,SPENTEX INDUSTRIES LTD,06/12/2018,3.6,3.85,3.5,3.7,8492,5542
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,06/12/2018,33.7,34.4,33.1,33.25,353861,95029
SPICEMOBI,SPICE MOBILITY LIMITED,06/12/2018,14.95,14.95,13.75,14.15,37913,25322
SPLIL,SPL INDUSTRIES LIMITED,06/12/2018,24.5,25.2,24.5,24.65,1724,1711
SPMLINFRA,SPML INFRA LTD,06/12/2018,100.55,102.6,99.1,101.6,86019,14236
SPTL,SINTEX PLASTICS TECHNOLOGY
LIMITED,06/12/2018,48.8,49.9,48.5,49.15,801292,318872
SPYL,SHEKHAWATI POLY-YARN LTD,06/12/2018,0.3,0.35,0.25,0.3,67386,67386
SQSBFSI,SQS INDIA BFSI LTD,06/12/2018,528.15,529.85,520.2,524.9,12774,11092
SREEL,SREELEATHERS LTD,06/12/2018,259.4,264,258.05,263.05,4018,1859
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,06/12/2018,76.25,76.6,74.8,75.4,892230,280916
SRF,SRF LTD,06/12/2018,1874.9,1886.05,1861,1865.55,88521,22372
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,06/12/2018,147.3,149.7,144,145.8,3798,1944
SRIPIPES,SRIKALAHASTHI PIPES LTD,06/12/2018,300.35,308.05,297,307.45,66665,32456
SRSLTD,SRS LIMITED,06/12/2018,0.55,0.6,0.5,0.6,238291,238291
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,06/12/2018,1462.6,1514.4,1462.6,1505.15,887735,361484
SSWL,STEEL STRIPS WHEELS LIMITED,06/12/2018,1317.6,1317.6,1275,1292.6,3955,3057
STAMPEDE,STAMPEDE CAPITAL LTD,06/12/2018,3.9,4.3,3.9,4.3,491465,392479
STAR,STRIDES ARCOLAB LTD.,06/12/2018,367,369,350.25,363.4,12470350,1740414
STARCEMENT,STAR CEMENT LTD,06/12/2018,130.5,132.1,129.55,131.35,53995,44248
STARPAPER,STAR PAPER MILLS LTD,06/12/2018,179,180.9,174.55,177.3,68012,42979
STCINDIA,THE STATE TRADING
CORPN,06/12/2018,133.35,157.5,133.35,154.7,1010326,123808
STEELXIND,STEEL EXCHANGE INDIA LTD,06/12/2018,25,25.4,24.65,25.05,14264,9283
STEL,STEL HOLDINGS LTD,06/12/2018,100.5,104.9,100.3,100.8,31919,18542
STERTOOLS,STERLING TOOLS LIMITED,06/12/2018,384.4,384.4,370,372.2,1123,429
STINDIA,STI INDIA LTD,06/12/2018,16,16,13.15,13.55,5256,1484
STRTECH,STERLITE TECHNOLOGIES LTD,06/12/2018,297.15,312,294.5,303.3,3485542,2053443
SUBEX,SUBEX AZURE LIMITED,06/12/2018,6.85,7.05,6.35,6.4,2585319,921447
SUBROS,SUBROS LIMITED,06/12/2018,323.1,326.85,317.25,324.35,35167,12373
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,06/12/2018,463.9,463.9,451.35,458.8,31855,14737
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,06/12/2018,0.45,0.55,0.45,0.5,22432,22432
SUMEETINDS,SUMEET INDUSTRIES LTD,06/12/2018,18.55,19.15,17.6,18.55,1015529,438860
SUMMITSEC,SUMMIT SECURITIES LTD,06/12/2018,858.25,918,855,862,9117,4297
SUNCLAYLTD,SUNDARAM CLAYTON LTD,06/12/2018,4399.9,4399.9,4333,4359.8,309,223
SUNDARAM,SUNDARAM MULTI PAP LIMITED,06/12/2018,2.3,2.3,2.2,2.25,310555,155272
SUNDARMFIN,SUNDARAM FINANCE
LTD,06/12/2018,1799.95,1799.95,1757.05,1779.3,14825,12433
SUNDARMHLD,SUNDARAM FINANCE HOLDINGS LTD,06/12/2018,129,129,126,126.5,50339,50339
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,06/12/2018,490,491.95,480,488.2,331,215
SUNDRMFAST,SUNDARAM FASTENERS LTD,06/12/2018,630.9,632.6,621,630.2,85322,55349
SUNFLAG,SUNFLAG IRON AND STEEL CO,06/12/2018,73.65,75.25,73.15,74.8,232871,82264
SUNILHITEC,SUNIL HITECH ENGR. LTD,06/12/2018,4.15,4.2,4,4.1,723956,500936
SUNPHARMA,SUN PHARMACEUTICALS
IND.,06/12/2018,535.7,544.95,531.35,540.45,8140874,2659230
SUNTECK,SUNTECK REALTY LTD,06/12/2018,385,387.6,378.05,382.6,130114,34771
SUNTV,SUN TV LIMITED,06/12/2018,918,942,911.5,938.1,957683,198262
SUPERHOUSE,SUPERHOUSE LTD,06/12/2018,129.5,130.45,126.55,129.8,3713,2682
SUPERSPIN,SUPER SPINNING MILLS LTD,06/12/2018,11.25,11.25,10.85,10.9,15161,15161
SUPPETRO,SUPREME PETROCHEMICALS LT,06/12/2018,292,294.75,290,290.1,21935,13513
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,06/12/2018,267.8,269.6,255.55,265,77880,43092
SUPREMEIND,SUPREME INDUSTRIES LTD,06/12/2018,1295,1295,1269,1286.35,30315,21657
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,06/12/2018,39.25,40.55,39.25,40.3,35512,32411
SUPREMETEX,SUPREME TEX MART LTD,06/12/2018,0.75,0.8,0.75,0.75,70946,70946
SURANAIND,SURANA INDUSTRIES LIMITED,06/12/2018,1.6,1.6,1.6,1.6,344,344
SURANASOL,SURANA SOLAR LTD,06/12/2018,10.65,10.95,10.4,10.75,15015,13015
SURANAT&P,SURANA TELECOM AND POWER LTD,06/12/2018,4.45,4.9,4.4,4.8,36040,35540
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,06/12/2018,56,56,55,55.75,2679,2053
SURYAROSNI,SURYA ROSHNI LTD,06/12/2018,365,377.95,354.95,356.55,72436,33125
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LIMITED,06/12/2018,59.65,60.9,58.15,58.7,29268,20890
SUVEN,SUVEN LIFE SCIENCES LIMITED,06/12/2018,228.1,233.55,218,230.9,2627666,800251
SUZLON,SUZLON ENERGY LTD.,06/12/2018,8.45,8.55,8.2,8.25,11385420,3780653
SWANENERGY,SWAN ENERGY LTD,06/12/2018,167,167.9,165,165.7,102602,40150
SWARAJENG,SWARAJ ENGINES LTD,06/12/2018,1920.25,1934,1920.2,1928.5,1734,1364
SWELECTES,SWELECT ENERGY SYSTEMS LTD,06/12/2018,327,331,326,327.35,2652,1867
SYMPHONY,SYMPHONY LTD,06/12/2018,1407.25,1409.95,1390,1397,9896,5346
SYNCOM,SYNCOM HEALTHCARE LTD,06/12/2018,4.65,4.9,4.65,4.85,37723,25900
SYNDIBANK,SYNDICATE BANK,06/12/2018,51,51.75,50.5,51.4,4091607,1234691
SYNGENE,SYNGENE INTERNATIONAL LTD,06/12/2018,586,588.2,581.65,584.9,137326,123329
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,06/12/2018,101.3,105.4,101.05,105.35,1233,1233
TAJGVK,TAJ GVK HOTELS & RESORTS,06/12/2018,232,239.8,229.5,237.05,276185,88708
TAKE,TAKE SOLUTIONS LIMTED,06/12/2018,251.5,283.1,248.05,272.05,1892937,506493
TALBROAUTO,TALBROS AUTO. COMP. LTD,06/12/2018,295.55,299.75,291.3,295,8928,4732
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,06/12/2018,51.85,52.15,50,50.75,49043,20949
TANLA,TANLA SOLUTIONS LIMITED,06/12/2018,33.65,33.65,31.25,31.45,92492,92492
TANTIACONS,TANTIA CONSTRUCTIONS LTD,06/12/2018,8.15,8.15,7.7,8.15,13163,13163
TARAJEWELS,TAR AJEWELS,06/12/2018,6.9,7.3,6.9,7.15,76894,74847
TARAPUR,TARAPUR TRANSFORMERS LTD,06/12/2018,4.65,5.05,4.65,5.05,201,201
TARMAT,TARMAT LTD,06/12/2018,44,45.35,43.75,44.45,9679,5032
TASTYBITE,TASTY BITE EATABLES LTD,06/12/2018,7361,7469.45,7361,7445.75,173,135
TATACHEM,TATA CHEMICALS LTD,06/12/2018,731,747.75,728.15,745.2,515185,237761
TATACOFFEE,TATA COFFEE LIMITED,06/12/2018,124.3,127,122.5,123.1,496723,158818
TATACOMM,TATA COMMUNICATIONS
LIMITED,06/12/2018,609,614.95,606.15,608.2,289365,69287
TATAELXSI,TATA ELXSI (I) LTD,06/12/2018,1229,1283.5,1226,1277.9,2225236,379424
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,06/12/2018,262.75,268.4,262.75,267.6,1206633,363471
TATAINVEST,TATA INVESTMENT CORP LTD,06/12/2018,804,820,799.7,812.65,16987,7874
TATAMETALI,TATA METALIKS LTD,06/12/2018,763,773.2,759,765.95,53980,16202
TATAMOTORS,TATA MOTORS LTD.,06/12/2018,310.95,313.65,307.2,307.8,7932388,2555561
TATAMTRDVR,TATA MOTORS DVR A ORD,06/12/2018,185.8,187.5,184.35,184.9,1003807,373409
TATAPOWER,TATA POWER CO LTD,06/12/2018,79,79.2,77.7,77.8,3505780,1322822
TATASPONGE,TATA SPONGE IRON LTD,06/12/2018,1106,1136,1106,1119.8,237803,45339
TATASTEEL,TATA IRON AND STEEL CO
LT,06/12/2018,586.95,588.75,577.2,580,8588935,1743815
TBZ,TRIB BHIMJI ZAVERI LTD,06/12/2018,91.85,97.5,91.85,94.4,329696,55923
TCI,TRANSPORT CORPN OF INDIA,06/12/2018,290.55,293,282.05,285.5,21317,13316
TCIDEVELOP,TCI DEVELOPERS LTD,06/12/2018,499.55,499.55,499.5,499.55,6,4
TCIEXP,TCI EXPRESS LTD,06/12/2018,555,562.8,550.1,559.35,16657,10726
TCIFINANCE,TCI FINANCE LIMITED,06/12/2018,23.5,23.7,23.15,23.25,23856,15420
TCPLPACK,TCPL PACKAGAING LTD,06/12/2018,513.6,515.5,498,502.2,2960,1853
TCS,TATA CONSULTANCY SERV LT,06/12/2018,1757,1785,1753,1781,4608875,3580858
TDPOWERSYS,TD POWER SYSTEMS LTD,06/12/2018,163,163,158.5,160.1,12254,7832
TEAMLEASE,TEAMLEASE SERVICES LTD,06/12/2018,2848,3000,2848,2933.1,34295,12846
TECHIN,TECHINDIA NIRMAN LTD,06/12/2018,6,6,6,6,78,78
TECHM,TECH MAHINDRA LIMITED,06/12/2018,715.1,718.65,706.3,709.1,2200939,1080154
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY
LTD,06/12/2018,299.25,301.95,295,296.1,11254,7746
TECHNOFAB,TECHNOFAB ENGINEERING LTD,06/12/2018,181.4,189.85,181.4,182.95,985,708
TEJASNET,TEJAS NETWORK LTD,06/12/2018,315.3,318.1,306,311.85,379563,362938
TERASOFT,TERA SOFTWARE LTD,06/12/2018,42,42.75,39.3,42.75,3662,3662
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,06/12/2018,61.9,64,60.2,63,37945,30417
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,06/12/2018,18.7,19.1,18.3,18.55,26069,20262
TEXRAIL,TEXMACO RAIL & ENGINEERING
LTD,06/12/2018,71.05,71.05,69.85,70.85,179360,125100
TFCILTD,TOURISM FINANCE CORP. OF,06/12/2018,149.5,150,148,149.3,77263,53132
TFL,TRANSWARRANTY FINANCE LIMITED,06/12/2018,5.5,5.5,5.3,5.45,460,460
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,06/12/2018,31.6,32.5,31.5,31.9,9505,2581
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,06/12/2018,465,492,465,487.65,1999,1363
THEMISMED,THEMIS MEDICARE LIMITED,06/12/2018,423,435.05,413,421.35,1971,1595
THERMAX,THERMAX LTD,06/12/2018,1136.9,1149.5,1125,1132.85,7279,3588
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,06/12/2018,29.2,31.45,28.6,30.35,1418,584
THOMASCOOK,THOMAS COOK (INDIA) LTD,06/12/2018,269.05,279,268.5,275.75,704608,441617
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,06/12/2018,10,10.05,10,10.05,553,553
THYROCARE,THYROCARE TECHNOLOGIES LTD,06/12/2018,598.6,607,596.4,599.15,14634,10206
TI,TILAKNAGAR INDUSTRIES LTD,06/12/2018,18.5,21.35,18.05,19.8,369580,240251
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,06/12/2018,6031.05,6180,6031.05,6060.65,899,601
TIFIN,TI FINANCIAL HOLDINGS LTD,06/12/2018,672.45,672.45,655.35,659.3,50652,45920
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LIMITED,06/12/2018,531.9,534.4,520,522.25,11449,9628
TIINDIA,TUBE INVESTMENTS OF INDIA,06/12/2018,233,235.5,227,233,26924,21675
TIJARIA,TIJARIA POLYPIPES LTD,06/12/2018,8.9,8.9,8.1,8.9,6622,6622
TIL,TIL LTD,06/12/2018,387.95,388.45,382.5,383.9,7295,6651
TIMESGTY,TIMES GUARANTY LIMITED,06/12/2018,35.4,35.4,32.55,33.6,1771,1078
TIMETECHNO,TIME TECHNOPLAST
LIMITED,06/12/2018,147.5,148.95,144.5,146.15,62620,29086
TIMKEN,TIMKEN INDIA LIMITED,06/12/2018,768,784,755.65,773.45,36656,11199
TINPLATE,THE TINPLATE CO. (I) LTD,06/12/2018,179.4,182.7,177.6,178.4,301226,112321
TIPSINDLTD,TIPS INDUSTRIES
LIMITED,06/12/2018,138.15,139.65,131.8,134.75,28708,17394
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,06/12/2018,1589.7,1590,1546,1563.35,72726,19567
TITAN,TITAN INDUSTRIES LTD,06/12/2018,903.45,911,901.1,904.7,1426736,869444
TMRVL,THE MANDHANA RETAIL VENTURES LTD,06/12/2018,76.95,77.15,75,75.2,5074,3579
TNPETRO,TAMILNADU PETROPRODUCTS LTD,06/12/2018,40,41.2,39,40.05,518474,279434
TNPL,TAMILNADU NEWSPRT & PAPER,06/12/2018,293.2,296.75,291,291.6,43994,38195
TNTELE,TAMILNADU TELECOMMUNICATION LTD,06/12/2018,1.6,1.6,1.6,1.6,1,1
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,06/12/2018,71,72.5,69.9,70.9,3045,1536
TORNTPHARM,TORRENT PHARMACEUTICALS
L,06/12/2018,1383.05,1411.25,1378.4,1404.4,358442,197620
TORNTPOWER,TORRENT POWER LTD,06/12/2018,257,265.8,254.25,264.35,1465209,255068
TPLPLASTEH,TPL PLASTECH LTD,06/12/2018,270,277.9,270,273.25,1644,1306
TREEHOUSE,TREE HOUSE EDUCATION LTD,06/12/2018,6.45,7.2,6.45,6.95,22277,12440
TRENT,TRENT LTD,06/12/2018,318,319.7,311,311.9,163014,138403
TRF,TRF LTD,06/12/2018,214.15,220,214,214.95,18027,8519
TRIDENT,TRIDENT LTD,06/12/2018,59.45,61.4,59.4,60.1,423987,228580
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,06/12/2018,125.05,125.5,121.75,122.1,74541,50929
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,06/12/2018,23.4,23.7,23,23.15,47235,24020
TRITURBINE,TRIVENI TURBINE LTD,06/12/2018,110.05,114,108,110.1,63728,34062
TRIVENI,TRIVENI ENGG. & INDS. LTD,06/12/2018,40.2,40.45,39.65,40,288231,102384
TTKHLTCARE,TTK HEALTHCARE LTD,06/12/2018,821.95,835,812.4,829.95,1202,754
TTKPRESTIG,TTK PRESTIGE LTD,06/12/2018,5960.65,6019,5865.05,5956.7,3040,1273
TTL,T T LIMITED,06/12/2018,82.15,83.3,81.8,82.35,2796,1930
TTML,TATA TELESERV(MAHARASTRA),06/12/2018,5.1,5.15,5,5,460753,272099
TULSI,TULSI EXTRUSIONS LTD,06/12/2018,1.3,1.3,1.3,1.3,750,750
TV18BRDCST,TV18 BROADCAST LTD,06/12/2018,57.25,57.9,56,57.5,7260766,859592
TVSELECT,TVS ELECTRONICS LTD,06/12/2018,391.5,391.5,381,385.45,7972,7972
TVSMOTOR,TVS MOTOR COMPANY LTD,06/12/2018,585,588.7,578.1,582.05,482285,154429
TVSSRICHAK,TVS SRICHAKRA LIMITED,06/12/2018,3057.9,3057.9,3000,3024.1,2707,1226
TVTODAY,TV TODAY NETWORK LTD,06/12/2018,477,482.55,470.15,472.2,28300,11701
TVVISION,TV VISION LTD,06/12/2018,9.75,10.7,9.35,9.65,30917,22544
TWL,TITAGARH WAGONS LTD,06/12/2018,98.95,98.95,97,97.65,260660,97429
UBL,UNITED BREWERIES LTD,06/12/2018,1279.95,1294.95,1272,1289.8,527556,137931
UCALFUEL,UCAL FUEL SYSTEMS LTD,06/12/2018,228.45,236,228.45,233.85,22031,10513
UCOBANK,UCO BANK,06/12/2018,20.35,20.65,20.25,20.45,790035,264395
UFLEX,UFLEX LIMITED,06/12/2018,296.6,309.6,290.6,305.05,222038,66485
UFO,UFO MOVIEZ INDIA LTD,06/12/2018,371.25,383.8,364.1,376.65,30357,19718
UGARSUGAR,THE UGAR SUGAR WORKS LTD,06/12/2018,15.45,15.45,15,15.05,36146,24728
UJAAS,UJAAS ENERGY LTD,06/12/2018,13,13.35,12.9,13.15,145823,92732
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,06/12/2018,395.95,400.35,394.75,397.8,474283,179966
ULTRACEMCO,ULTRATECH CEMENT
LIMITED,06/12/2018,3814.9,3814.9,3755.35,3766.2,262627,195130
UMANGDAIRY,UMANG DAIRIES LTD,06/12/2018,84.1,86.2,83.3,84.5,17489,8412
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS
LTD,06/12/2018,0.95,0.95,0.95,0.95,100,100
UNICHEMLAB,UNICHEM LABORATORIES LTD,06/12/2018,249.1,249.5,244,244.45,43314,27970
UNIENTER,UNIPHOS ENTERPRISES LTD,06/12/2018,76.6,81.8,76.6,79.9,29170,28194
UNIONBANK,UNION BANK OF INDIA,06/12/2018,93.3,95.05,92.5,94.55,5070710,409992
UNIPLY,UNIPLY INDUSTIRES LIMITED,06/12/2018,407.95,409.65,388.1,399.3,91777,61298
UNITECH,UNITECH LTD,06/12/2018,5.2,5.2,4.85,4.9,17482496,7781225
UNITEDBNK,UNITED BANK OF INDIA,06/12/2018,12.1,12.2,11.85,11.95,393305,180239
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,06/12/2018,388,392.95,380.05,380.7,316,207
UNITY,UNITY INFRAPROJECTS LIMITED,06/12/2018,3.1,3.1,2.9,2.9,13651,13565
UNIVCABLES,UNIVERSAL CABLES LTD,06/12/2018,152.45,160,150.7,157.15,73863,30633
UPL,UPL LTD,06/12/2018,697.9,703.55,687.7,688.7,1125424,605770
URJA,URJA GLOBAL LTD,06/12/2018,4.3,4.4,4.05,4.15,1043275,505403
USHAMART,USHA MARTIN LTD.,06/12/2018,32.4,32.8,30.6,31.2,5426061,1682926
USHERAGRO,USHER AGRO LTD,06/12/2018,2.35,2.5,2.35,2.5,5404,5090
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,06/12/2018,291.02,296.87,291.02,296.87,1293,1250
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED
FUND,06/12/2018,1116.15,1118.25,1116.15,1118.25,22,22
UTISENSETF,UTI-SENSEX EXCHANGE TRADED FUND,06/12/2018,370.9,371.1,370.9,371.1,16,15
UTTAMSTL,UTTAM GALVA STEELS LTD,06/12/2018,11.5,12.05,11.45,11.7,2993778,1230412
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,06/12/2018,82,82.95,80,81.05,14077,8556
UVSL,UTTAM VALUE STEELS LTD,06/12/2018,0.15,0.2,0.15,0.15,813912,813912
V2RETAIL,V2 RETAIL LTD,06/12/2018,423.35,423.8,409.05,412.1,37957,17548
VADILALIND,VADILAL INDUSTRIES LTD,06/12/2018,728.3,737.95,725.25,730.5,10359,4614
VAIBHAVGBL,VAIBHAV GLOBAL LTD,06/12/2018,690,702,685,699.95,10351,8497
VAKRANGEE,VAKRANGEE LTD,06/12/2018,38.5,39.35,38.4,39.35,3360335,2706287
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,06/12/2018,48.5,48.5,48.2,48.2,14095,12895
VARDMNPOLY,VARDHMAN POLYTEX LTD.,06/12/2018,15.8,16.5,15.65,16.1,24324,12613
VASCONEQ,VASCON ENGINEERS LTD,06/12/2018,31.65,32.4,31.3,31.95,693832,315029
VASWANI,VASWANI INDUSTRIES LTD,06/12/2018,13.85,14.95,13.3,14.55,119241,69925
VBL,VARUN BEVERAGES LTD,06/12/2018,749.2,754.8,736,741.5,25140,13770
VEDL,VEDANTA LTD,06/12/2018,246.5,247.25,243.35,245.5,9625030,4804043
VENKEYS,VENKY'S (INDIA) LIMITED,06/12/2018,2570.1,2607,2461.15,2482.6,56957,24093
VENUSREM,VENUS REMEDIES LIMITED,06/12/2018,55.1,57.5,53.6,56.55,43636,16229
VESUVIUS,VESUVIUS INDIA LTD,06/12/2018,1258.55,1273.75,1258.55,1270.2,615,451
VETO,VETO SWITCHGEARS AND CABLES LTD,06/12/2018,191.6,196.8,183,193.15,105742,64141
VGUARD,V-GUARD INDUSTRIES LTD,06/12/2018,212.6,213.45,211,212.6,340735,99201
VHL,VARDHMAN HOLDINGS LIMITED,06/12/2018,3001,3097,3001,3057.85,118,80
VICEROY,VICEROY HOTELS LIMITED,06/12/2018,8.35,8.55,8.15,8.4,77502,53475
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,06/12/2018,7.65,7.65,7.65,7.65,335776,335776
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,06/12/2018,73.75,82.7,73,78.55,253697,98631
VIJAYABANK,VIJAYA BANK,06/12/2018,57.15,58.5,57.1,57.95,2972213,2369968
VIJIFIN,VIJI FINANCE LTD,06/12/2018,3.45,3.45,3.45,3.45,10268,10268
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,06/12/2018,12.3,12.75,12.25,12.35,96326,71018
VIKASECO,VIKAS ECOTECH LTD,06/12/2018,21.1,23.5,20.75,23.25,5542587,1891444
VIMTALABS,VIMTA LABS LIMITED,06/12/2018,215.3,219.1,214,214.95,7743,5619
VINATIORGA,VINATI ORGANICS LTD,06/12/2018,998.75,1030,994.8,1018.25,16025,10986
VINDHYATEL,VINDHYA TELELINKS LTD.,06/12/2018,1052.15,1059,1015,1032.6,5875,4591
VINYLINDIA,VINYL CHEMICALS (INDIA)
LTD,06/12/2018,107.55,110,107.55,108.6,15947,9905
VIPCLOTHNG,VIP CLOTHNG LTD,06/12/2018,57.15,58.2,57,57.45,63537,30931
VIPIND,VIP INDUSTRIES LTD.,06/12/2018,440.9,452,438.45,444.65,1496850,395839
VIPULLTD,VIPUL LTD,06/12/2018,52.95,52.95,50.5,51.7,64652,19581
VISAKAIND,VISAKA INDUSTRIES LIMITED,06/12/2018,638.55,651,631.15,638.7,30375,12633
VISASTEEL,VISA STEEL LIMITED,06/12/2018,10.05,10.65,9.75,10.15,14900,11713
VISESHINFO,VISESH INFOTECNICS LTD,06/12/2018,0.15,0.15,0.1,0.1,13029012,11742562
VISHNU,VISHNU CHEMICALS LTD,06/12/2018,275.1,275.1,262.6,269.6,9581,5936
VIVIDHA,VISAGAR POLYTEX LTD,06/12/2018,1,1.05,0.95,1.05,1608919,1102341
VIVIMEDLAB,VIVIMED LABS LIMITED,06/12/2018,58.5,60.5,58.4,59.85,550415,313695
VLSFINANCE,VLS FINANCE LTD.,06/12/2018,72.8,72.8,69.65,71,23116,11532
VMART,VMART RETAIL LTD,06/12/2018,2371,2425,2360.1,2413.4,31343,13920
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,06/12/2018,1033.8,1060,1031,1040.55,5018,4033
VOLTAS,VOLTAS LTD,06/12/2018,523,534.7,520.1,533.25,1434827,315285
VRLLOG,VRL LOGISTICS LTD,06/12/2018,352.8,354,348.05,351.05,54316,35917
VSSL,VARDHMAN SPECIAL STEELS LTD,06/12/2018,129.25,132,127.5,129.55,17569,9708
VSTIND,VST INDUSTRIES LTD.,06/12/2018,3087,3087,3015,3053.65,276,157
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,06/12/2018,2553,2609.7,2553,2591.6,1840,1305
VTL,VARDHMAN TEXTILES LIMITED,06/12/2018,1268.25,1269.85,1237.2,1257.55,19940,14321
WABAG,VA TECH WABAG LTD,06/12/2018,424.1,431.05,420,428.7,85298,44771
WABCOINDIA,WABCO INDIA LTD,06/12/2018,7290,7400,7206.65,7362.4,5157,3434
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,06/12/2018,156,160.4,152,154.35,969361,113327
WANBURY,WANBURY LIMITED,06/12/2018,26.1,28.5,26.05,28.2,4359,4359
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS
LIMITED,06/12/2018,54.6,55.9,49.5,53.3,130749,63338
WEIZFOREX,WEIZMANN FOREX LTD,06/12/2018,529.4,533.9,510.6,516.7,13660,6497
WEIZMANIND,WEIZMANN LTD,06/12/2018,40.05,41.95,39,39.2,939,738
WELCORP,WELSPUN CORP LTD,06/12/2018,139,140.55,135.6,137.2,600486,114238
WELENT,WELSPUN ENTERPRISES LTD,06/12/2018,182.1,187.8,181.15,186.85,335839,181515
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS
LTD,06/12/2018,154.9,154.9,150,150,139,139
WELSPUNIND,WELSPUN INDIA LTD,06/12/2018,57.2,57.4,56.55,56.85,454015,311572
WENDT,WENDT (INDIA) LTD.,06/12/2018,2950,2950,2875.55,2897.8,181,130
WHEELS,WHEELS INDIA LTD,06/12/2018,2085.1,2108,2051.2,2086.9,449,191
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,06/12/2018,1569,1585,1558.4,1576.25,18634,10774
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,06/12/2018,77,77,74,76.8,1002,202
WINDMACHIN,WINDSOR MACHINES LTD,06/12/2018,113,115.95,112,113.3,137390,13151
WINSOME,WINSOME YARNS LTD,06/12/2018,1.3,1.4,1.3,1.4,448,448
WIPL,THE WESTERN INDIA PLYWOODS LTD,06/12/2018,66.05,67,66.05,67,121,121
WIPRO,WIPRO LTD,06/12/2018,266.75,269.15,265.55,266.45,2274737,1071672
WOCKPHARMA,WOCKHARDT LTD.,06/12/2018,690,713.9,690,703,2055161,190472
WONDERLA,WONDERLA HOLIDAYS LTD,06/12/2018,336.85,336.85,330.95,334.55,23595,11013
WSI,W S INDUSTRIES (I) LTD,06/12/2018,6.6,6.65,6.1,6.45,7628,4700
WSTCSTPAPR,WEST COAST PAPER MILLS
LT,06/12/2018,276.65,283.15,275.7,278.9,39353,21112
XCHANGING,XCHANGING SOLUTIONS LTD,06/12/2018,52,52.3,50.3,51.05,3164,2487
XLENERGY,XL ENERGY LTD,06/12/2018,1.25,1.35,1.25,1.3,609,609
XPROINDIA,XPRO INDIA LIMITED,06/12/2018,48.3,51.15,47.7,48.05,1846,1240
YESBANK,YES BANK LIMITED,06/12/2018,335.7,337.95,331.2,332.2,9851496,4943411
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,06/12/2018,568,570,563.25,565.2,1380864,950570
ZEELEARN,ZEE LEARN LTD,06/12/2018,37.35,37.7,36.75,37.05,230816,95617
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,06/12/2018,31.3,31.6,31,31.15,329301,88144
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,06/12/2018,0.8,0.8,0.75,0.75,47488,47488
ZENITHEXPO,ZENITH EXPORTS LTD.,06/12/2018,66.85,66.85,66.85,66.85,65,65
ZENSARTECH,ZENSAR TECHNOLOGIES
LTD,06/12/2018,1215.95,1254,1204.25,1241.55,28262,13406
ZENTEC,ZEN TECHNOLOGIES LTD,06/12/2018,86.1,89.6,85.5,87.5,130724,61042
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,06/12/2018,13,13.2,12.85,13,19618,13541
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,06/12/2018,158,162,151.2,157.85,748,375
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,06/12/2018,43.95,44,41.7,43.8,2371,994
ZUARI,ZUARI AGRO CHEMICALS LTD,06/12/2018,381,418.4,376.9,386.1,522678,105430
ZUARIGLOB,ZUARI GLOBAL LTD,06/12/2018,151,176.95,150,164.25,681228,120714
ZYDUSWELL,ZYDUS WELLNESS LTD,06/12/2018,1309.45,1392,1269.3,1331.95,30216,9841
ZYLOG,ZYLOG SYSTEMS LIMITED,06/12/2018,1.15,1.25,1.15,1.15,123339,123339