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

Nifty 50,Nifty 50,09/21/2018,11271.3,11346.8,10866.45,11143.1,2806577723,0

NIFTY50 EQL Wgt,NIFTY50 EQL Wgt,09/21/2018,12919.4,12989.7,12289,12723.85,0,0
NIFTY100 EQL Wgt,NIFTY100 EQL Wgt,09/21/2018,13874.8,13933.55,13058.1,13604.5,0,0
NIFTY100 LowVol30,NIFTY100 LowVol30,09/21/2018,8878.7,8913.55,8589.65,8790.25,0,0
NIFTY Alpha 50,NIFTY Alpha 50,09/21/2018,14103.4,14158.85,12919.6,13738.7,0,0
Nifty IT,Nifty IT,09/21/2018,16023.65,16047.2,15579.95,15833.5,0,0
Nifty Next 50,Nifty Next 50,09/21/2018,29348.85,29496.5,27226.5,28632,0,0
Nifty Bank,Nifty Bank,09/21/2018,26331.05,26490.4,25053.35,25596.9,0,0
NIFTY MIDCAP 100,NIFTY MIDCAP 100,09/21/2018,18951.8,18988.35,17430.45,18347.5,0,0
Nifty 500,Nifty 500,09/21/2018,9585.1,9630.7,9134.55,9425.55,0,0
Nifty 100,Nifty 100,09/21/2018,11539.6,11610.05,11073.95,11387.55,0,0
Nifty Midcap 50,Nifty Midcap 50,09/21/2018,5082.25,5096.55,4624.9,4892.65,0,0
Nifty Realty,Nifty Realty,09/21/2018,259.85,260.55,238.75,248.7,0,0
Nifty Infra,Nifty Infra,09/21/2018,3171.8,3193.4,3059,3139.6,0,0
Nifty Energy,Nifty Energy,09/21/2018,15567.5,15761.15,15197.45,15575.3,0,0
Nifty FMCG,Nifty FMCG,09/21/2018,30555.85,30787.05,29728.65,30406.9,0,0
Nifty MNC,Nifty MNC,09/21/2018,14108.25,14132.65,13413.05,13799.95,0,0
Nifty Pharma,Nifty Pharma,09/21/2018,10542.95,10605.35,9861.35,10252.35,0,0
Nifty PSE,Nifty PSE,09/21/2018,3683.95,3712.95,3595.4,3675.65,0,0
Nifty PSU Bank,Nifty PSU Bank,09/21/2018,2908.5,2949.2,2659.3,2834.15,0,0
Nifty Serv Sector,Nifty Serv
Sector,09/21/2018,14977.85,15071.75,14335.1,14728.2,0,0
India VIX,India VIX,09/21/2018,14.005,16.92,10.9825,15.535,0,0
Nifty Auto,Nifty Auto,09/21/2018,10616.75,10635.65,9934.85,10407.4,0,0
Nifty Metal,Nifty Metal,09/21/2018,3724.4,3776.05,3519,3673.25,0,0
Nifty Media,Nifty Media,09/21/2018,2623.9,2627.5,2463.65,2580.8,0,0
NIFTY SMLCAP 100,NIFTY SMLCAP 100,09/21/2018,7211.65,7229.95,6644.15,6902.25,0,0
Nifty 200,Nifty 200,09/21/2018,5992,6024.7,5721.85,5899.7,0,0
Nifty Div Opps 50,Nifty Div Opps 50,09/21/2018,2744.55,2757.25,2648.35,2716.6,0,0
Nifty Commodities,Nifty Commodities,09/21/2018,3801.9,3838.05,3648.05,3776.85,0,0
Nifty Consumption,Nifty Consumption,09/21/2018,5058.65,5082.3,4834.2,5017.95,0,0
Nifty Fin Service,Nifty Fin
Service,09/21/2018,11043.05,11187.75,10451.4,10858.45,0,0
Nifty50 Div Point,Nifty50 Div Point,09/21/2018,93.71,93.71,93.71,93.71,0,0
Nifty100 Liq 15,Nifty100 Liq 15,09/21/2018,4292.25,4311.4,3938.85,4145.15,0,0
Nifty CPSE,Nifty CPSE,09/21/2018,2348.7,2364.2,2293.7,2345.9,0,0
Nifty GrowSect 15,Nifty GrowSect 15,09/21/2018,6952.85,6981.55,6645.95,6873.05,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,09/21/2018,5014.25,5080.8,4657.55,4900.5,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,09/21/2018,395.6,409.8,392.95,400.1,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,09/21/2018,6328.25,6412.25,5878.1,6184.7,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,09/21/2018,352.1,364.75,349.75,356.15,0,0
Nifty50 Value 20,Nifty50 Value 20,09/21/2018,5372.5,5398.05,5202.25,5301.65,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,09/21/2018,4148.7,4158.1,3835.95,4030.25,0,0
Nifty Pvt Bank,Nifty Pvt Bank,09/21/2018,15033.75,15121.15,14275.95,14513.65,0,0
NIFTY100 Qualty30,NIFTY100 Qualty30,09/21/2018,2682.1,2685.6,2556.25,2629.3,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,09/21/2018,1705.13,1709.43,1701.3,1705.41,0,0
Nifty GS 10Yr,Nifty GS 10Yr,09/21/2018,1597.71,1603.94,1591.62,1598.38,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,09/21/2018,880.59,884.08,877.18,880.97,0,0
Nifty GS 4 8Yr,Nifty GS 4 8Yr,09/21/2018,1824.23,1828.69,1821.39,1824.06,0,0
Nifty GS 11 15Yr,Nifty GS 11 15Yr,09/21/2018,1775.33,1779.17,1770.29,1775.21,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,09/21/2018,1881.43,1881.76,1880.33,1881.76,0,0
Nifty GS Compsite,Nifty GS Compsite,09/21/2018,1754.01,1758.22,1750.05,1754.25,0,0
20MICRONS,20 MICRONS LTD,09/21/2018,49.3,49.5,45.45,46.65,87346,66458
21STCENMGM,21ST CENTURY MANAGEMENT SERVICES
LTD,09/21/2018,31.15,31.75,31.15,31.75,801,551
3IINFOTECH,3I INFOTECH LIMITED,09/21/2018,3.85,3.9,3.45,3.55,5907575,1933457
3MINDIA,3M INDIA LIMITED,09/21/2018,24699.5,24850,22101,24513.75,2003,1065
3PLAND,3P LAND HOLDINGS LTD,09/21/2018,12.05,12.05,11.55,11.55,450,450
5PAISA,5PAISA CAPITAL LTD,09/21/2018,278,287,251.6,261,24849,15211
63MOONS,63 MOONS TECHNOLOGIES LTD,09/21/2018,84.25,85.8,70,77.2,282271,138218
8KMILES,8K MILES SOFTWARE SERVICES
LTD,09/21/2018,258.95,271,247.15,247.15,128086,128086
A2ZINFRA,A2Z INFRA ENGINEERING LTD,09/21/2018,18.9,19.15,16.6,17.3,486844,297034
AARTIDRUGS,AARTI DRUGS LTD.,09/21/2018,627,627,535.5,579.75,55146,28261
AARTIIND,AARTI INDUSTRIES LTD,09/21/2018,1338.75,1338.75,1258.65,1295.6,35295,22101
AARVEEDEN,AARVEE DENIMS & EXPORTS
LIMITED,09/21/2018,27.7,28.85,27.2,27.75,18477,13847
ABAN,ABAN OFFSHORE LTD,09/21/2018,105.3,105.7,88.9,94.85,1002073,357469
ABB,ABB LTD.,09/21/2018,1442.8,1466.05,1327.1,1431.95,145552,60012
ABBOTINDIA,ABBOTT INDIA LTD,09/21/2018,8400,8400,7611,8240.5,18632,11408
ABCAPITAL,ADITYA BIRLA CAPITAL
LTD,09/21/2018,128.75,129.95,120.1,123.7,3678460,2453179
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,09/21/2018,192,193.1,160.25,182.9,1369815,607140
ACC,ASSOCIATED CEMENT CO LTD,09/21/2018,1566,1576.9,1433.05,1539.6,528944,94840
ACCELYA,ACCELYA KALE SOLUTIONS LTD,09/21/2018,1045,1055,1000,1021.7,49609,44671
ACE,ACTION CONSTRUCTION EQUIPMENT
LIMITED,09/21/2018,123.2,124,115.85,116.25,264702,197490
ADANIENT,ADANI ENTERPRISES
LIMITED,09/21/2018,148,153.5,132.65,138.45,12829824,2410587
ADANIGREEN,ADANI GREEN ENERGY LTD,09/21/2018,52.5,52.8,49.25,49.25,871518,667429
ADANIPORTS,ADANI PORT & SEZ
LTD,09/21/2018,373.05,379.75,316.55,361.75,3241191,854389
ADANIPOWER,ADANI POWER LTD,09/21/2018,29.3,29.9,24.95,26.1,35274496,5767791
ADANITRANS,ADANI TRANSMISSION
LTD,09/21/2018,179.45,187.35,170.05,182.9,696746,337364
ADFFOODS,ADF FOODS LTD,09/21/2018,243,246.5,218.2,232.15,62475,29533
ADHUNIK,ADHUNIK METALIKS LTD.,09/21/2018,3.05,3.3,3.05,3.05,89269,89269
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,09/21/2018,65,66,59,61.5,16257,10092
ADLABS,ADLABS ENTERTAINMENT LTD,09/21/2018,31.65,31.7,27.5,29.65,117381,82224
ADORWELD,ADOR WELDING LIMITED,09/21/2018,343.8,346.4,281.55,321.1,21407,13284
ADROITINFO,ADROIT INFOTECH LTD,09/21/2018,28.45,28.5,27.5,28.5,1125,1125
ADSL,ALLIED DIGITAL SERVICES LIMITED,09/21/2018,16.1,16.1,14.5,14.85,37720,28734
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LIMITED,09/21/2018,47.5,51.3,43,45.8,18597,13354
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,09/21/2018,205,206.75,183.8,199.05,221519,133955
AEGISCHEM,AEGIS LOGISTICS LIMITED,09/21/2018,218,218,210,216.2,108535,77507
AFL,ACCEL FRONTLINE LIMITED,09/21/2018,79.1,81.8,75.05,77.25,41833,24070
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,09/21/2018,260,270,236,253.3,21078,20683
AGCNET,AGC NETWORKS LTD,09/21/2018,88.05,88.05,81.1,82.8,6404,5208
AGLSL,ARTEMIS GLOBAL LIFE SCIENCES LTD,09/21/2018,76.9,76.9,73.7,74.9,5509,3020
AGRITECH,AGRI-TECH (INDIA) LTD,09/21/2018,72.4,72.4,64,66,19416,10618
AHLEAST,ASIAN HOTELS (EAST) LTD,09/21/2018,264.1,281,264.05,266.65,17623,16077
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,09/21/2018,283.65,293.8,282,285.45,4627,2325
AHLWEST,ASIAN HOTELS (WEST) LTD,09/21/2018,297,307,292,298.05,1754,947
AIAENG,AIA ENGINEERING LIMITED,09/21/2018,1825,1825,1644.6,1788,74871,35870
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,09/21/2018,16.75,16.9,16.75,16.8,290,290
AIFL,ASHAPURA INTIMATES FASHION
LTD,09/21/2018,443.05,444.5,431.15,439.75,157265,62972
AIONJSW,MONNET ISPAT & ENERGY LTD,09/21/2018,26.8,26.8,26.8,26.8,15114,15114
AJANTPHARM,AJANTA PHARMA LIMITED,09/21/2018,1184,1198.8,1080,1108.15,541790,87230
AJMERA,AJMERA REALTY & INFRA INDIA LTD,09/21/2018,206.5,213.5,181,197.1,93140,43382
AKSHARCHEM,AKSHARCHEM INDIA LTD,09/21/2018,510,525,480,492,4385,2450
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,09/21/2018,28.05,28.35,24.8,25.95,1440438,589784
AKZOINDIA,AKZO NOBEL INDIA LTD,09/21/2018,1669,1679,1634,1646.95,4346,2320
ALANKIT,ALANKIT LTD,09/21/2018,21.15,21.15,18.5,19.05,1167215,216064
ALBERTDAVD,ALBERT DAVID LTD,09/21/2018,691.1,714.7,629.7,643.95,69564,23957
ALBK,ALLAHABAD BANK,09/21/2018,40,40.15,36.4,37.85,6175904,1093286
ALCHEM,ALCHEMIST LTD,09/21/2018,4.8,5.05,4.75,4.75,10975,10975
ALEMBICLTD,ALEMBIC LIMITED,09/21/2018,47.95,48.65,42.05,45.45,619508,195605
ALICON,ALICON CASTALLOY LTD,09/21/2018,678.3,688.75,650,675.85,5907,4101
ALKALI,ALKALI METALS LTD,09/21/2018,63.5,65,60.2,63.1,11552,7368
ALKEM,ALKEM LABORATORIES LTD,09/21/2018,2079,2100,1998.55,2083.65,46127,25850
ALKYLAMINE,ALKYL AMINES CHEMICALS
LIMITED,09/21/2018,638.85,638.85,550,619.45,5041,3679
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LIMITED,09/21/2018,112.75,114.2,100.05,103.6,458327,275447
ALLSEC,ALLSEC TECHNOLOGIES LTD,09/21/2018,300.05,323,246.6,280.8,68749,27687
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,09/21/2018,35.5,35.6,35.2,35.5,3755,3755
ALOKTEXT,ALOK INDUSTRIES LTD,09/21/2018,4,4.1,3.8,3.8,3630613,3630613
ALPA,ALPA LABORATORIES LIMITED,09/21/2018,31.9,32.8,30,30.7,41987,35657
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,09/21/2018,640,647,585.35,614.1,12679,6684
ALPSINDUS,ALPS INDUSTRIES LTD.,09/21/2018,2.9,2.9,2.85,2.85,18681,18681
AMARAJABAT,AMARA RAJA BATTERIES LTD,09/21/2018,792,797.4,711,752.4,603744,129542
AMBER,AMBER ENTERPRISES INDIA LTD,09/21/2018,932.6,960,930,948.65,38250,29384
AMBIKCO,AMBIKA COTTON MILLS LTD,09/21/2018,1254.8,1260,1225.65,1241.7,4040,2657
AMBUJACEM,AMBUJA CEMENTS LTD,09/21/2018,226.05,227.15,208.2,225.45,3464829,1960906
AMDIND,AMD INDUSTRIES LIMITED,09/21/2018,24.4,24.4,22.5,22.8,3499,3038
AMJLAND,AMJ LAND HOLDINGS LTD,09/21/2018,24.6,25.95,23.15,23.55,40434,24208
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,09/21/2018,291,295.75,271.5,279.2,35450,15180
ANANTRAJ,ANANT RAJ INDUSTRIES
LIMITED,09/21/2018,48.1,48.5,38.5,42.75,1738098,1203869
ANDHRABANK,ANDHRA BANK,09/21/2018,31.25,31.45,26.7,29.45,7885525,2523511
ANDHRACEMT,ANDHRA CEMENTS LTD,09/21/2018,7.75,7.85,7.35,7.5,109037,76047
ANDHRSUGAR,ANDHRA SUGARS LTD,09/21/2018,421,423.45,340.1,376.55,294115,93424
ANGIND,ANG INDUSTRIES LTD,09/21/2018,2.6,2.6,2.6,2.6,95,95
ANIKINDS,ANIK INDUSTRIES LTD,09/21/2018,27.55,28.45,26.3,26.55,3780,3666
ANKITMETAL,ANKIT METAL & POWER LTD,09/21/2018,0.65,0.65,0.65,0.65,1000,1000
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,09/21/2018,15,15.4,13.5,13.85,171089,115333
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,09/21/2018,14.1,14.45,12.2,13.4,28219,15196
ANTGRAPHIC,ANTARCTICA LTD,09/21/2018,0.55,0.55,0.5,0.5,28298,28298
APARINDS,APAR INDUSTRIES LTD.,09/21/2018,619.95,620.4,607.5,610.4,18558,18206
APCL,ANJANI PORTLAND CEMENT LTD,09/21/2018,143.15,154.9,138,144.7,1506,967
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,09/21/2018,627.05,632.9,582,602.95,14961,8948
APEX,APEX FROZEN FOODS LTD,09/21/2018,403.9,407.85,378.35,379.9,81361,45811
APLAPOLLO,APL APOLLO TUBES LTD,09/21/2018,1550,1560,1490,1514.8,60408,51890
APLLTD,ALEMBIC PHARMA LTD,09/21/2018,633.15,656.95,612.4,654.25,171702,124894
APOLLO,APOLLO MICRO SYSTEMS LTD,09/21/2018,139.5,139.5,125,131.8,27688,15140
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,09/21/2018,1078,1084.45,996.75,1044.25,1087190,406491
APOLLOTYRE,APOLLO TYRES LTD,09/21/2018,242.6,243.65,216.5,231.2,5453773,1664690
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,09/21/2018,1396,1396,1300,1357,212,108
APTECHT,APTECH LIMITED,09/21/2018,174.2,183.7,161.2,174.55,541571,210516
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,09/21/2018,53.15,54,50,51.05,22623,16377
ARCHIES,ARCHIES LTD,09/21/2018,27.5,28.5,26.05,26.7,76792,43787
ARCOTECH,ARCOTECH LTD,09/21/2018,14.05,14.05,13.15,13.15,95235,95235
ARIES,ARIES AGRO LIMITED,09/21/2018,108.85,110,91,101.8,67758,35131
ARIHANT,ARIHANT FOUNDATIONS & HOUSING
LTD,09/21/2018,34.05,34.5,30.65,32.4,21193,587
ARIHANTSUP,ARIHANT SUPERSTRUCTURES LTD,09/21/2018,71.6,72.6,63,67.8,32787,13095
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,09/21/2018,401,404,360,384.55,7325,4684
AROGRANITE,ARO GRANITE INDUSTRIES
LIMITED,09/21/2018,60.8,60.8,56.75,58.35,35163,19951
ARROWGREEN,ARROW GREENTECH LTD,09/21/2018,137.15,137.15,128,136.35,29297,18332
ARROWTEX,ARROW TEXTILES LTD,09/21/2018,29.85,30.5,28,28.7,25488,20048
ARSHIYA,ARSHIYA INTERNATIONAL LTD,09/21/2018,45.2,45.2,42.4,42.9,185722,18729
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LIMITED,09/21/2018,28.85,29.85,27.5,27.65,16334,14513
ARVIND,ARVIND LTD,09/21/2018,379.2,382.9,347.2,364.15,2518743,599654
ARVSMART,ARVIND SMARTSPACES LTD,09/21/2018,148,153,136,147.6,167120,45336
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,09/21/2018,333,349,320,342.85,69460,52134
ASAHISONG,ASAHI SONGWON COLOR LTD,09/21/2018,276.55,281,250.1,266.1,9817,6866
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,09/21/2018,55.7,58,53,53.25,11664,6067
ASHAPURMIN,ASHAPURA MINECHEM LTD,09/21/2018,38.1,38.3,34.1,35.15,131778,74150
ASHIANA,ASHIANA HOUSING LTD,09/21/2018,144.2,147.7,134,143.65,60908,43960
ASHIMASYN,ASHIMA LIMITED,09/21/2018,18.8,19.2,17.3,17.9,115493,78546
ASHOKA,ASHOKA BUILDCON LTD,09/21/2018,117.6,119,111,113.05,639916,437888
ASHOKLEY,ASHOK LEYLAND LTD,09/21/2018,126.9,128.05,113.3,122.3,19321909,4221436
ASIANHOTNR,ASIAN HOTELS LTD,09/21/2018,221.5,224,219.05,221.5,1702,957
ASIANPAINT,ASIAN PAINTS
LIMITED,09/21/2018,1292.1,1324.85,1211.9,1304.75,1867297,897840
ASIANTILES,ASIAN GRANITO INDIA
LIMITED,09/21/2018,221,223.65,201.15,208.85,86497,50129
ASPINWALL,ASPINWALL AND COMPANY LTD,09/21/2018,220.05,225,211,212.5,7741,6613
ASSAMCO,ASSAM COMPANY LIMITED,09/21/2018,4.05,4.05,3.75,4,235774,235774
ASTEC,ASTEC LIFESCIENCES LTD,09/21/2018,582.25,588.95,530,551.9,49660,25443
ASTERDM,ASTER DM HEALTHCARE LTD,09/21/2018,162.8,163,157.65,162.5,76063,58357
ASTRAL,ASTRAL POLY TECHNIK
LIMITED,09/21/2018,1078.8,1088.65,1046,1072.4,35586,25347
ASTRAMICRO,ASTRA MICROWAVE LTD,09/21/2018,89.9,90.9,83.9,86.15,190038,126454
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,09/21/2018,1725,1758,1580.1,1723.75,60744,39440
ASTRON,ASTRON PAPER & BOARD MILL
LTD,09/21/2018,133.05,133.85,105.15,120.75,1156655,463432
ATFL,AGRO TECH FOODS LIMITED,09/21/2018,630,640,625.5,633.65,7454,4894
ATLANTA,ATLANTA LIMITED,09/21/2018,35.7,36.7,33.85,33.85,72417,52303
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,09/21/2018,128,130,122.05,127.95,2735,2735
ATUL,ATUL LTD,09/21/2018,3260,3260,3035.05,3152.6,59747,41538
ATULAUTO,ATUL AUTO LTD,09/21/2018,377.95,380,340.25,350.4,61349,40520
AUBANK,AU SMALL FINANCE BANK LTD,09/21/2018,678.85,684.4,639.8,644.95,662314,540469
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,09/21/2018,183.05,183.05,168,173.1,7526,5419
AUROPHARMA,AUROBINDO PHARMA LTD,09/21/2018,779,786.8,698.4,762.7,4395912,967343
AUSOMENT,AUSOM ENTERPRISE LTD,09/21/2018,67.45,67.55,61.7,62.7,3456,2584
AUTOAXLES,AUTOMATIVE AXLES LTD,09/21/2018,1450,1477,1312,1390,43980,23663
AUTOIND,AUTOLINE INDUSTRIES LIMITED,09/21/2018,63.5,70.6,61.75,62.85,133073,69549
AUTOLITIND,AUTOLITE (INDIA) LTD,09/21/2018,52.95,53.5,50,50.2,20677,11984
AVADHSUGAR,AVADH SUGAR & ENERGY LTD,09/21/2018,558,576.85,498.95,501,396594,111314
AVANTIFEED,AVANTI FEEDS LTD,09/21/2018,451.55,451.65,390,439.7,1044785,408178
AVTNPL,AVT NATURAL PRODUCTS LIMITED,09/21/2018,30.2,30.2,27.5,29.15,72145,51741
AXISBANK,AXIS BANK LTD,09/21/2018,618.95,634,563.4,599.2,24788799,9949476
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,09/21/2018,100.4,101,89.3,89.85,136269,84592
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,09/21/2018,2724,2744,2687,2728.85,117,97
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,09/21/2018,1142.14,1142.14,1122.1,1122.24,224,146
AYMSYNTEX,AYM SYNTEX LTD,09/21/2018,40.8,40.8,35.9,37.45,15992,11626
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,09/21/2018,17.6,18.2,15.5,16.2,28265,17722
BAGFILMS,B.A.G. FILMS LIMITED,09/21/2018,5.7,5.75,5.25,5.25,101505,101505
BAJAJ-AUTO,BAJAJ AUTO LTD,09/21/2018,2806,2843,2673,2799.2,466306,167567
BAJAJCORP,BAJAJ CORP LTD,09/21/2018,453.95,461.5,415,449.6,69390,35276
BAJAJELEC,BAJAJ ELECTRICALS
LIMITED,09/21/2018,526.5,534.4,504.5,516.1,256718,115044
BAJAJFINSV,BAJAJ FINSERVE LTD,09/21/2018,6362,6445,5366,6259.7,681976,266323
BAJAJHIND,BAJAJ HINDUSTAN LTD,09/21/2018,11.65,11.9,10.4,10.4,19903429,13962306
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,09/21/2018,3065.2,3115,2451.2,3101.35,120042,100674
BAJFINANCE,BAJAJ FINANCE LTD,09/21/2018,2530,2557,2124.65,2379.4,5750880,1712779
BALAJITELE,BALAJI TELEFILMS
LIMITED.,09/21/2018,106,107.5,87.95,103.05,165263,116319
BALAMINES,BALAJI AMINES LIMITED,09/21/2018,532,542.05,502.8,535.95,44882,31232
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,09/21/2018,65.9,67,53,61.15,29405,18932
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,09/21/2018,1115,1137.5,1000,1085,1175566,407073
BALLARPUR,BALLARPUR INDUSTRIES LTD,09/21/2018,8.5,8.55,7.55,8.05,797108,486032
BALMLAWRIE,BALMER LAWRIE & CO LTD,09/21/2018,200,203,192.5,196.5,130081,69163
BALPHARMA,BAL PHARMA LIMITED,09/21/2018,100.05,102.45,87.5,94.05,127001,69875
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,09/21/2018,88.75,88.75,74.5,79.1,27361541,4020238
BANARBEADS,BANARAS BEADS LTD,09/21/2018,48.2,50.45,47.45,48.2,1354,897
BANARISUG,BANNARI AMMAN SUGARS LTD,09/21/2018,1670.1,1730,1430,1610.65,3942,1760
BANCOINDIA,BANCO PRODUCTS (INDIA)
LIMITED,09/21/2018,213,219.4,198,207.15,79417,47544
BANDHANBNK,BANDHAN BANK LTD,09/21/2018,610,623.95,545.05,569.6,4891350,3585786
BANG,BANG OVERSEAS LTD,09/21/2018,48.25,49.85,46.3,47.45,22522,12013
BANKBARODA,BANK OF BARODA,09/21/2018,117.5,119.4,105.85,111.45,46559986,9188794
BANKBEES,BENCHMARK BANKBEES,09/21/2018,2685,2693.9,2550,2620.11,70517,55854
BANKINDIA,BANK OF INDIA,09/21/2018,91,91.9,81.15,86.45,9518376,778415
BANSWRAS,BANSWARA SYNTEX LIMITED,09/21/2018,75.85,77.95,66.2,69.4,20738,17069
BARTRONICS,BARTRONICS INDIA LIMITED,09/21/2018,8.15,8.3,7.8,8,42798,31459
BASF,BASF INDIA LTD,09/21/2018,1877.9,1877.9,1779.8,1829.5,7971,4516
BASML,BANNARI AM SPIN MILL LTD.,09/21/2018,210.8,215,205,214.05,2817,2706
BATAINDIA,BATA INDIA LTD,09/21/2018,991.35,1002,930.5,973.55,1030412,109367
BAYERCROP,BAYER CROPSCIENCE LTD,09/21/2018,4421.8,4424.85,4201,4221.15,18479,14780
BBL,BHARAT BIJLEE LTD,09/21/2018,1374,1408,1290,1329.35,20879,10164
BBTC,BOMBAY BURMAH TRADING CORP.
LTD,09/21/2018,1676.9,1688,1328.9,1515.15,538187,135161
BDL,BHARAT DYNAMICS LTD,09/21/2018,337,344.75,310,319.6,48964,29861
BEARDSELL,BEARDSELL LTD,09/21/2018,34.85,34.95,33.3,33.4,1522,867
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,09/21/2018,23.05,25.05,22.05,25.05,241416,184278
BEL,BHARAT ELECTRONICS LTD,09/21/2018,83.3,83.65,74.5,80.15,12343708,4859130
BEML,BHARAT EARTH MOVERS LTD,09/21/2018,747,748,692.1,713.3,934959,134119
BEPL,BHANSALI ENG. POLYMERS
LT,09/21/2018,143.85,149.45,128.35,140.25,1389983,584194
BERGEPAINT,BERGER PAINTS (I) LTD,09/21/2018,301.2,308.4,281.4,301.2,1454514,670463
BFINVEST,BF INVESTMENT LTD,09/21/2018,333,340.9,275.1,312.6,206497,57827
BFUTILITIE,BF UTILITIES LIMITED,09/21/2018,307,310,261,283.6,320738,99199
BGLOBAL,BHARATIYA GLOBAL INFO LTD,09/21/2018,2.6,2.7,2.55,2.55,21826,21826
BGRENERGY,BGR ENERGY SYSTEMS
LIMITED,09/21/2018,72.05,73.05,65.1,66.25,269818,171533
BHAGERIA,BHAGERIA INDUSTRIES LTD,09/21/2018,282,286,260,279.15,35582,17134
BHAGYANGR,BHAGYANAGAR INDIA LTD,09/21/2018,32.1,34.25,31.95,33.4,19480,19480
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,09/21/2018,24.25,25,23.5,23.8,12168,12062
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,09/21/2018,2.35,2.45,2.25,2.3,297886,244996
BHARATFIN,BHARAT FINANCIAL INCLUSION
LTD,09/21/2018,1122.2,1126.9,1057.55,1090.3,1277988,697744
BHARATFORG,BHARAT FORGE CO LTD,09/21/2018,642,653.75,595.85,624.55,2281161,770853
BHARATGEAR,BHARAT GEARS LTD,09/21/2018,189.55,190.15,172.1,178.25,43801,27727
BHARATRAS,BHARAT RASAYAN LTD,09/21/2018,7475.8,7475.8,6989,7175.15,2225,1621
BHARATWIRE,BHARAT WIRE ROPES LTD,09/21/2018,91.7,91.7,75.55,87.15,50588,32391
BHARTIARTL,BHARTI AIRTEL LTD,09/21/2018,364.9,379.85,357.25,370.5,5503664,2710593
BHEL,BHEL,09/21/2018,76,76,67.5,71.5,11280098,3552868
BHUSANSTL,BHUSHAN STEELS & STRIPS
LTD,09/21/2018,26.65,27.25,25.35,25.95,1137458,738889
BIGBLOC,BIGBLOC CONSTRUCTION LTD,09/21/2018,78,78.05,68.2,72.45,13149,4819
BIL,BHARTIYA INTERNATIONAL LIMITED,09/21/2018,360.1,362.95,340,359.1,10195,2942
BILENERGY,BIL ENERGY SYSTEMS LTD,09/21/2018,0.5,0.55,0.45,0.5,72747,72747
BINANIIND,BINANI INDUSTRIES LIMITED,09/21/2018,104.1,107.7,95.05,100.05,51107,30740
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,09/21/2018,20.05,20.5,16.6,18.8,101807,53819
BIOCON,BIOCON LIMITED.,09/21/2018,681,691.5,657.25,676.9,5936209,1838836
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,09/21/2018,10,10,9.5,9.5,3275,3275
BIRLACABLE,BIRLA CABLE LTD,09/21/2018,162.2,172.45,157.5,158.6,154558,84688
BIRLACORPN,BIRLA CORPORATION LTD,09/21/2018,736,736,679.15,689.8,65586,42349
BIRLAMONEY,ADITYA BIRLA MONEY LTD,09/21/2018,57.65,57.65,52.85,53.25,87622,50715
BKMINDST,BKM INDUSTRIES LTD,09/21/2018,16.05,16.6,15.15,15.55,3161,2913
BLBLIMITED,BLB LIMITED,09/21/2018,5.45,5.7,5.4,5.4,10328,6540
BLISSGVS,BLISS GVS PHARMA LTD,09/21/2018,190.9,193.9,175.5,177.25,246235,84120
BLKASHYAP,B.L.KASHYAP & SON LTD,09/21/2018,35.05,35.3,28.1,33.15,111232,57930
BLS,BLS INTERNATIONAL SERVICES LTD,09/21/2018,147.4,147.8,125.3,137.9,70034,42774
BLUEBLENDS,BLUE BLENDS (I) LTD,09/21/2018,5.75,5.75,5.35,5.5,50432,38546
BLUECHIP,BLUE CHIP INDIA LTD,09/21/2018,0.2,0.2,0.2,0.2,1001,1001
BLUEDART,BLUE DART EXPRESS LTD,09/21/2018,3119.6,3197.05,3050,3081.65,3560,1545
BLUESTARCO,BLUE STAR LIMITED,09/21/2018,663.95,663.95,636.5,650.55,74202,51177
BODALCHEM,BODAL CHEMICALS LTD,09/21/2018,112.9,116.2,110.8,115.1,431067,314381
BOMDYEING,BOMBAY DYEING & MFG. CO L,09/21/2018,229.6,232,216.6,216.6,205766,205766
BOROSIL,BOROSIL GLASS WORKS LTD,09/21/2018,300,309.75,271,291.1,150072,59734
BOSCHLTD,BOSCH LTD,09/21/2018,20799,20799,19746.85,19998.4,33697,16624
BPCL,BHARAT PETROLEUM CORP LT,09/21/2018,370.15,378.95,361.65,376.5,8147865,4005764
BPL,BPL LIMITED,09/21/2018,49,50.2,41.75,46.45,191800,53447
BRFL,BOMBAY RAYON FASHIONS LTD,09/21/2018,19.25,19.25,18.05,18.05,62610,62610
BRIGADE,BRIGADE ENTERPRISES LIMITED,09/21/2018,201.25,203,198,198.7,33159,23853
BRITANNIA,BRITANNIA INDUSTRIES
LTD,09/21/2018,5975.1,6004.95,5370.05,5790.75,370746,161964
BRNL,BHARAT ROAD NETWORK LTD,09/21/2018,154.25,154.9,149.75,153.4,5627,2870
BROOKS,BROOKS LAB LTD,09/21/2018,78.9,79.35,71,72.8,59624,32712
BSE,BSE LTD,09/21/2018,756,758.8,710.15,717.4,574166,429545
BSELINFRA,BSEL INFRASTRUCTURE REALTY
LIMITED,09/21/2018,3.15,3.25,3,3.05,42450,31785
BSL,BSL LTD,09/21/2018,53.55,53.55,46.8,47.65,21651,13829
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,09/21/2018,2855,2875,2855,2855,69,69
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF -
GROWTH,09/21/2018,113,122.95,112.1,116.9,704,508
BURNPUR,BURNPUR CEMENT LIMITED,09/21/2018,4.85,4.85,4.5,4.55,86528,86528
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,09/21/2018,283.2,295,269.8,290.1,19530,15081
BVCL,BARAK VALLEY CEMENTS LIMITED,09/21/2018,18.35,19.1,18.35,18.4,463,463
BYKE,THE BYKE HOSPITALITY LTD,09/21/2018,96.95,96.95,90,91.1,60108,40052
CADILAHC,CADILA HEALTHCARE LIMITED,09/21/2018,411,414.8,366.75,394,3953672,1462234
CALSOFT,CALIFORNIA SOFTWARE CO LT,09/21/2018,46.5,51.3,46.5,47.65,144483,144483
CAMLINFINE,CAMLIN FINE SCIENCES LTD,09/21/2018,61.5,63.5,55.6,57.75,774886,378463
CANBK,CANARA BANK,09/21/2018,248.3,251.5,209.3,239.35,8629206,858910
CANDC,C & C CONSTRUCTIONS LIMITED,09/21/2018,31.75,31.75,30.05,30.25,65144,53309
CANFINHOME,CAN FIN HOMES LTD,09/21/2018,309,312.1,263.25,292.55,2113853,668122
CANTABIL,CANTABIL RETAIL LTD,09/21/2018,153.3,157.4,145,151.85,39556,25720
CAPACITE,CAPACITE INFRAPROJECTS LTD,09/21/2018,248,249.5,229.9,247.3,148562,105190
CAPF,CAPITAL FIRST LTD,09/21/2018,590,593.65,509.95,549.15,1539906,591281
CAPLIPOINT,CAPLIN POINT LABORATORIES
LTD,09/21/2018,478.5,486,432,462.35,43205,27113
CAPTRUST,CAPITAL TRUST LTD,09/21/2018,340,355.9,320,338.75,1904,1212
CARBORUNIV,CARBORUNDUM UNIVERSAL
LTD,09/21/2018,375,389.85,374.15,382.85,213909,159702
CAREERP,CAREER POINT LTD,09/21/2018,77.9,78.3,72.65,73.75,17677,11936
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,09/21/2018,1248.1,1268.15,1205,1237.35,61144,43257
CASTEXTECH,CASTEX TECHNOLOGIES LTD,09/21/2018,1.45,1.45,1.35,1.4,828751,413880
CASTROLIND,CASTROL INDIA LIMITED,09/21/2018,154.8,155.7,150,153.9,1241411,691233
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM
LIMITED,09/21/2018,2.5,2.5,2.2,2.35,111429,95429
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,09/21/2018,8.95,9.05,8.35,8.65,79102,53818
CCL,CCL PRODUCTS (I) LTD,09/21/2018,270.35,270.35,256.9,258.05,44132,34717
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,09/21/2018,265,265,257.15,258.4,725132,383410
CEATLTD,CEAT LTD,09/21/2018,1346.2,1359.95,1208.5,1279.85,569628,95826
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,09/21/2018,15.45,15.6,13.5,15.05,149001,107871
CELEBRITY,CELEBRITY FASHIONS LTD,09/21/2018,10.6,11.1,10,10.15,66341,54482
CELESTIAL,CELESTIAL LABS LIMITED,09/21/2018,17.7,17.7,14.2,16.25,201011,120005
CENTENKA,CENTURY ENKA LTD,09/21/2018,274.4,277.65,254.1,268.3,44630,23352
CENTEXT,CENTURY EXTRUSIONS LTD,09/21/2018,8.4,8.75,7.75,8.05,529176,335984
CENTRALBK,CENTRAL BANK OF INDIA,09/21/2018,68.9,69,53.2,53.2,4190143,3790661
CENTRUM,CENTRUM CAPITAL LTD,09/21/2018,45.5,46,36.25,43.55,506561,346244
CENTUM,SOLECTRON CENTUM ELECTRONICS
LIMITED,09/21/2018,433.2,452.75,406,441.35,7670,6473
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,09/21/2018,201.95,205,192,197.7,262244,160126
CENTURYTEX,CENTURY TEXTILES
LTD,09/21/2018,908.95,913.65,842.05,883.75,737618,171981
CERA,CERA SANITARYWARE LIMITED,09/21/2018,2595,2629.5,2499.95,2538.9,9291,6036
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,09/21/2018,40,41.3,38.35,38.35,353552,259295
CESC,CESC LTD,09/21/2018,992,992,829.7,944.7,1092393,388759
CGCL,CAPRI GLOBAL CAPITAL LTD,09/21/2018,119.5,119.5,102.05,107.9,125593,76500
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,09/21/2018,53.65,53.85,48.1,51.35,9462350,3245372
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,09/21/2018,163,164.35,159.7,161.8,713832,503434
CHEMFAB,CHEMFAB ALKALIS LTD,09/21/2018,177,179.8,166,169.3,19049,10519
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,09/21/2018,291.1,293.9,272.15,286.3,546695,127498
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,09/21/2018,1325,1335,1188.25,1275.6,592899,227754
CHROMATIC,CHROMATIC INDIA LTD,09/21/2018,1.15,1.25,1.15,1.2,84604,84604
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,09/21/2018,405,405,377.95,383.55,146254,110091
CIMMCO,CIMMCO BIRLA LTD,09/21/2018,62,62,51.2,58.45,16261,11035
CINELINE,CINELINE INDIA LTD,09/21/2018,49.05,50.4,46.25,47.1,32854,22663
CINEVISTA,CINEVISTAAS LTD,09/21/2018,6.7,7.1,6.7,7.05,2301,2301
CIPLA,CIPLA LTD,09/21/2018,668,671.55,638.4,653.2,2276641,791845
CLEDUCATE,CL EDUCATE LTD,09/21/2018,132.5,138,130.1,130.4,2298,1884
CLNINDIA,CLARIANT CHEMICALS (INDIA,09/21/2018,516.4,522,501.05,503.75,25750,20121
CMICABLES,CMI LTD,09/21/2018,171.15,173.2,160,163.6,37685,24542
COALINDIA,COAL INDIA LTD,09/21/2018,283.2,286.25,273.6,275.25,6865912,3669277
COCHINSHIP,COCHIN SHIPYARD LTD,09/21/2018,412.8,421.95,398,416.95,445309,285602
COFFEEDAY,COFFEE DAY ENTERPRISES
LTD,09/21/2018,316.85,324.45,275.1,314.8,818247,498931
COLPAL,COLGATE PALMOLIVE (I)
LTD,09/21/2018,1122.55,1135.4,1088.05,1109.55,934009,577161
COMPINFO,COMPUAGE INFOCOM LTD,09/21/2018,31.5,31.5,27.5,30,38676,25105
COMPUSOFT,COMPUCOM SOFTWARE LTD,09/21/2018,11.8,12,11.5,11.55,42068,28688
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,09/21/2018,629.45,650,609.1,643.7,1076899,703971
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,09/21/2018,60.8,63.1,58,59,2488,2359
CONTROLPR,CONTROL PRINT LTD,09/21/2018,385,394.85,360,381.7,12873,7707
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,09/21/2018,19.5,19.9,17.25,18.2,51999,32602
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,09/21/2018,77.55,77.55,69.55,70.5,30109,23251
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,09/21/2018,396.75,407.8,387.5,399.75,244176,192081
CORPBANK,CORPORATION BANK,09/21/2018,27.5,28.5,25.6,27.9,466201,283217
COSMOFILMS,COSMO FILMS LTD,09/21/2018,263.75,263.75,225,251.35,75376,34626
COUNCODOS,COUNTRY CONDO'S LTD,09/21/2018,2.85,2.85,2.8,2.8,26523,22695
COX&KINGS,COX & KINDS (I) LTD,09/21/2018,209.9,213,195.15,200.3,322134,277095
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,09/21/2018,27.25,27.55,26.02,27.26,2024872,1732258
CREATIVEYE,CREATIVE EYE LIMITED,09/21/2018,2.85,2.85,2.85,2.85,499,499
CREDITACC,CREDITACCESS GRAMEEN LTD,09/21/2018,348,355.95,294.85,332.7,159380,99687
CREST,CREST VENTURES LTD,09/21/2018,199.6,206.95,158,166.9,174299,62226
CRISIL,CRISIL LIMITED,09/21/2018,1776,1777,1701,1715.4,41207,34058
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,09/21/2018,2895,2895,2500,2850,12,12
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,09/21/2018,226,233.7,215.85,231,640683,373027
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES
LIMITED,09/21/2018,52.8,54.85,51,52.1,11936,10849
CUB,CITY UNION BANK LTD,09/21/2018,181.85,184.7,162.05,180,1130339,690361
CUBEXTUB,CUBEX TUBINGS LTD,09/21/2018,14.4,14.4,13.7,14.05,4539,3039
CUMMINSIND,CUMMINS INDIA LTD,09/21/2018,724,730.95,673.65,684.65,656107,275052
CUPID,CUPID LTD,09/21/2018,216.3,234,204.95,207.8,32563,15544
CURATECH,CURA TECHNOLOGIES LTD,09/21/2018,3.65,3.65,3.65,3.65,6,6
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,09/21/2018,9.15,9.15,8.85,8.9,1002,1001
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,09/21/2018,42.75,43,41,41.3,10189,6888
CYIENT,CYIENT LTD,09/21/2018,709.8,718,691.6,704,141387,54262
DAAWAT,L. T. OVERSEAS LIMITED,09/21/2018,48.2,48.8,43,45.9,1264273,612924
DABUR,DABUR INDIA LTD,09/21/2018,465,466.7,430.15,455.7,3634800,1583184
DALMIABHA,DALMIA BHARAT LTD,09/21/2018,2586,2586,2475,2482.4,123444,49133
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,09/21/2018,91.05,92,81.95,82.15,436293,186602
DAMODARIND,DAMODAR INDUSTRIES LTD,09/21/2018,102,105,102,102,1558,1512
DATAMATICS,DATAMATICS TECHNO LTD,09/21/2018,130.15,131.6,104,120.55,301431,95760
DBCORP,D. B. CORP LTD,09/21/2018,212.35,215.15,200,207.95,97233,78809
DBL,DILIP BUILDCON LTD,09/21/2018,742,775,635,763.05,420280,253026
DBREALTY,D B REALTY LTD,09/21/2018,24.9,25.4,20.25,22.75,1091222,553643
DBSTOCKBRO,DB (INT) STOCK BROKERS,09/21/2018,8.85,8.85,8.85,8.85,50,50
DCAL,DISHMAN CARBOGEN AMCIS LTD,09/21/2018,275.65,275.75,250.55,269.8,304887,208420
DCBBANK,DEVELOP CREDIT BANK LTD,09/21/2018,163.5,166.5,147.3,157.2,2263582,1036977
DCM,DCM LTD,09/21/2018,89.7,89.7,84,84.15,13661,7777
DCMFINSERV,DCM FINANCIAL SERVICES LIMITED,09/21/2018,2,2.1,2,2.1,546,546
DCMSHRIRAM,DCM SHRIRAM LTD,09/21/2018,476.1,480.05,423.35,465.25,1593157,583389
DCW,DCW LTD,09/21/2018,23,23.85,20,21.55,529431,316032
DECCANCE,DECCAN CEMENTS LTD,09/21/2018,416,426.9,402,405.05,2195,1715
DEEPAKFERT,DEEPAK FERTILIZERS &
PETR,09/21/2018,239.1,244.6,216.3,221.35,184150,107404
DEEPAKNTR,DEEPAK NITRITE LTD,09/21/2018,292.05,303.5,262,276.85,1946885,738255
DEEPIND,DEEP INDUSTRIES LTD,09/21/2018,108,109.6,100.9,101.85,38074,25167
DELTACORP,DELTA CORP LIMITED,09/21/2018,246,248.65,218.65,228.25,2455916,871499
DELTAMAGNT,DELTA MAGNETS LTD,09/21/2018,135.8,136.75,123.75,134.8,26777,26777
DEN,DEN NETWORKS LIMITED,09/21/2018,58,58.5,55,55.2,474271,364613
DENABANK,DENA BANK,09/21/2018,18.45,18.5,15.35,17.4,6742319,2622306
DENORA,DE NORA INDIA LIMITED,09/21/2018,266.25,275,254,260.65,9204,6249
DFMFOODS,DFM FOODS LTD,09/21/2018,1220.6,1240.75,1175,1193.05,1016,770
DHAMPURSUG,DHAMPUR SUGAR MILLS
LTD,09/21/2018,148.5,149,131.45,131.7,3267497,1159365
DHANBANK,THE DHANALAKSHMI BANK LTD,09/21/2018,13.95,14.05,11.15,13.25,891696,579188
DHANUKA,DHANUKA AGRITECH LTD,09/21/2018,531.65,531.65,459.95,470.85,81789,61730
DHARSUGAR,DHARANI SUGARS & CHEMICALS
LTD,09/21/2018,17.05,17.4,15.8,15.8,24529,24529
DHFL,DEWAN HOUSING FIN CORP
LTD,09/21/2018,615.15,615.15,274.75,350.55,115298628,21096233
DHUNINV,DHUNSERI INVESTMENTS LTD,09/21/2018,300,304.9,281.05,290.2,681,389
DIAMONDYD,PRATAAP SNACKS LTD,09/21/2018,1099,1107,1055,1070.3,21737,17285
DIAPOWER,DIAMOND POWER INFRA LTD,09/21/2018,2,2.1,1.95,2.05,110440,110440
DICIND,DIC INDIA LIMITED,09/21/2018,422.05,430.5,398.1,423.35,4729,3642
DIGJAMLTD,DIGJAM LTD,09/21/2018,6.55,6.75,6,6.2,115033,75596
DISHTV,DISH TV INDIA LIMITED,09/21/2018,64.85,64.95,60.05,63.15,5600644,2587550
DIVISLAB,DIVI'S LABORATORIES
LTD,09/21/2018,1407.9,1407.9,1304.05,1387.95,1484382,498614
DIXON,DIXON TECHNOLOGIES (INDIA)
LTD,09/21/2018,2750,2750,2555.05,2654.5,24466,15125
DLF,DLF LIMITED,09/21/2018,202.1,205.35,184.5,199.55,12303546,3111496
DLINKINDIA,D-LINK (INDIA) LTD,09/21/2018,83.6,84.2,80,82.25,51539,34027
DMART,AVENUE SUPERMARTS LTD,09/21/2018,1526.9,1530.15,1429,1501.85,706967,372263
DNAMEDIA,DILIGENT MEDIA CORPORATION LTD,09/21/2018,6.3,6.65,6.1,6.2,13219,10218
DOLLAR,DOLLAR IND LTD,09/21/2018,319,327,309,315.1,18616,11485
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,09/21/2018,60.95,61,49.25,57.35,101283,55300
DONEAR,DONEAR INDUSTRIES LIMITED,09/21/2018,37.5,38.05,31.05,35.8,29888,17418
DPL,DHUNSERI PETROCHEM LTD,09/21/2018,103.6,103.6,98,100.7,31401,28474
DPSCLTD,DPSC LTD,09/21/2018,16.4,17.95,16.4,17.8,38016,24670
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,09/21/2018,8,8.1,8,8.1,6338,5338
DREDGECORP,DREDGING CORP OF INDIA,09/21/2018,462,462.9,410,421.4,233447,77699
DRREDDY,DR. REDDY'S
LABORATORIES,09/21/2018,2643.95,2670.8,2441.1,2556.25,1411007,371139
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,09/21/2018,37.4,38.95,36.6,37.2,21584,16923
DTIL,DHUNSERI TEA & IND. LTD,09/21/2018,290.7,293,285,287.6,1475,1351
DUCON,DUCON INFRATECHNOLOGIES LTD,09/21/2018,16.6,16.6,14.75,15.15,212886,125887
DWARKESH,DWARIKESH SUGAR IND LTD,09/21/2018,28.25,28.9,25.35,25.35,3369296,1271625
DYNAMATECH,DYNAMATIC TECHNOLOGIES
LTD.,09/21/2018,1775,1799,1650.05,1672.65,1434,1060
DYNPRO,DYNEMIC PRODUCTS LTD,09/21/2018,165,165,146,150.5,38319,30142
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,09/21/2018,3.25,3.35,3,3,10413,8026
ECEIND,ECE INDUSTRIES LIMITED,09/21/2018,264.5,265,251.55,253.2,361,316
ECLERX,eCLERX SERVICES LIMITED,09/21/2018,1093,1136.95,1086.8,1130.6,90198,72768
EDELWEISS,EDELWEISS CAPITAL
LIMITED,09/21/2018,250.1,251.8,216,235.9,8126594,5882345
EDL,EMPEE DISTILLERIES LIMITED,09/21/2018,22.1,22.5,21.2,21.2,9292,8486
EICHERMOT,EICHER MOTORS LTD,09/21/2018,28595,28699.65,27336,27940.2,74066,42784
EIDPARRY,EID PARRY INDIA LTD,09/21/2018,231.95,233.5,204,220.35,650800,292808
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,09/21/2018,388,388,361.05,375.9,2875,1871
EIHOTEL,EIH LIMITED,09/21/2018,158.7,160.95,153.95,154.85,181783,149737
EIMCOELECO,EIMCO ELECON (INDIA) LTD,09/21/2018,368.15,376,351,361.95,666,554
EKC,EVEREST KANTO CYLINDER LIMITED,09/21/2018,34.9,34.9,30,32.75,345319,213468
ELAND,E-LAND APPAREL LTD,09/21/2018,6.3,6.45,5.95,6.2,29709,19371
ELECON,ELECON ENG. CO. LTD,09/21/2018,62.15,62.2,60.2,60.75,139499,100064
ELECTCAST,ELECTROSTEEL CASTINGS LTD,09/21/2018,20.35,20.35,19.3,19.7,239384,131764
ELECTHERM,ELECTROTHERM (INDIA) LTD.,09/21/2018,177.05,190,159.9,168.6,27247,16674
ELECTROSL,ELECTROSTEEL STEELS LTD,09/21/2018,20.35,20.35,20.35,20.35,19094,19094
ELGIEQUIP,ELGI EQUIPMENTS LTD,09/21/2018,282,284.85,251,274.5,28631,21166
ELGIRUBCO,ELGI RUBBER CO. LTD,09/21/2018,31.95,33.2,30.55,31.7,18314,14085
EMAMIINFRA,EMAMI INFRASTRUCTURE
LIMITED,09/21/2018,161.4,170,161.25,161.25,22003,22003
EMAMILTD,EMAMI LIMITED,09/21/2018,537,540,500,505.05,333671,233479
EMCO,EMCO LIMITED,09/21/2018,9,9,8.3,8.3,16842,16842
EMKAY,EMKAY SHARE & STK BKR LTD,09/21/2018,124.15,127.8,114.95,119.65,47993,25402
EMMBI,EMMBI POLYARNS LTD,09/21/2018,131.65,136.9,124.15,126.9,23372,16953
ENDURANCE,ENDURANCE TECHNOLOGIES
LTD,09/21/2018,1365.05,1420,1325,1402.45,36416,26954
ENERGYDEV,ENERGY DEVELOPMENT COMPANY
LIMITED,09/21/2018,12.7,13.1,10.5,11.35,88032,68536
ENGINERSIN,ENGINEERS INDIA
LTD,09/21/2018,126.85,127.05,116.4,121.95,3715845,1465378
ENIL,ENTERTAIN NET. IND. LTD.,09/21/2018,653.5,653.5,634.95,637.2,4889,3574
EON,EON ELECTRIC LTD,09/21/2018,53,53,46.1,48.7,34454,17782
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,09/21/2018,289.7,293.9,275,281.56,490,444
EQUITAS,EQUITAS HOLDING LTD,09/21/2018,138.4,140.95,123.3,132.75,4898010,2018061
ERIS,ERIS LIFESCIENCES LTD,09/21/2018,736.15,780.2,683.65,768.5,164610,153591
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,09/21/2018,107.1,107.95,97.4,98.45,888458,440851
ESABINDIA,ESAB INDIA LTD,09/21/2018,865.05,898.25,831,844.55,10282,8115
ESCORTS,ESCORTS INDIA LTD,09/21/2018,727,735.1,618,685.6,2686793,864000
ESSARSHPNG,ESSAR SHIPPING LTD,09/21/2018,14.65,14.65,14.1,14.45,24716,11915
ESSDEE,ESS DEE ALUMINIUM LIMITED,09/21/2018,23.2,23.2,21.6,21.6,46926,23868
ESSELPACK,ESSEL PROPACK LTD,09/21/2018,116.35,116.35,109.3,113.8,59914,41285
ESTER,ESTER INDUSTRIES LTD,09/21/2018,51.5,52.6,47.15,48.65,163120,101059
EUROCERA,EURO CERAMICS LIMITED,09/21/2018,2.25,2.3,2.2,2.2,11326,11326
EUROTEXIND,EUROTEX INDUSTRIES LTD,09/21/2018,21,23.25,20.75,22.05,10510,234
EVEREADY,EVEREADY INDS. IND.
LTD.,09/21/2018,232.85,232.85,215.75,223.05,166217,135667
EVERESTIND,EVEREST INDUSTRIES LTD,09/21/2018,540.2,551.9,434.1,526.45,61511,29914
EXCEL,EXCEL REALTY N INFRA LTD,09/21/2018,6.1,6.5,6.1,6.1,31060,27564
EXCELCROP,EXCEL CROP CARE LTD,09/21/2018,4265.75,4274.45,4050,4115.8,4482,3278
EXCELINDUS,EXCEL INDUSTRIES
LIMITED,09/21/2018,1820.15,1847.95,1711.8,1734.1,32347,18166
EXIDEIND,EXIDE INDUSTRIES LTD,09/21/2018,268.4,270.6,254.2,268.05,1872991,954688
FACT,FACT LTD,09/21/2018,42.75,43.45,39.9,41.6,82335,42415
FAIRCHEM,FAIRCHEM SPECIALITY LTD,09/21/2018,422.85,425,401.15,409.4,13148,10148
FCL,FINEOTEX CHEMICAL LTD,09/21/2018,43.9,44.6,41.55,41.55,197760,135310
FCONSUMER,FUTURE CONSUMER LTD,09/21/2018,48.1,48.6,38.6,45.75,3791358,1690759
FCSSOFT,FCS SOFTWARE SOLN. LTD.,09/21/2018,0.25,0.25,0.2,0.25,708436,644287
FDC,FDC LIMITED,09/21/2018,244.45,247.8,234.25,238.35,40964,28961
FEDDERELEC,FEDDERS ELECTRIC AND ENGINEERING
LTD,09/21/2018,19.1,20.6,19.1,19.8,63314,38692
FEDERALBNK,FEDERAL BANK LTD,09/21/2018,76.45,76.45,67.65,73.5,22303600,9877557
FEL,FUTURE ENTERPRISES LTD,09/21/2018,46,46.9,42.15,44.25,3617277,2993357
FELDVR,FUTURE ENTERPRISES LTD-DVR,09/21/2018,45,45.95,42.1,43,25115,19338
FIEMIND,FIEM INDUSTRIES LIMITED,09/21/2018,693,707.4,675,688.1,9387,7411
FILATEX,FILATEX INDIA LTD,09/21/2018,53.05,53.05,47.55,50.5,562381,306361
FINCABLES,FINOLEX CABLES LTD,09/21/2018,543.6,557.95,526.45,548.65,77370,51037
FINEORG,FINE ORGANICS INDS LTD,09/21/2018,1068.05,1196.25,1000,1099.85,55459,34079
FINPIPE,FINOLEX INDUSTRIES LTD,09/21/2018,564.8,564.8,523,530.1,128357,111622
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,09/21/2018,41.55,41.55,41.55,41.55,3203,2654
FLFL,FUTURE LIFESTYLE FASHIONS LTD,09/21/2018,410,415.7,393.05,410.6,52289,36530
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,09/21/2018,441.9,443,420.1,436.2,14887,12705
FMNL,FUTURE MARKET NETWORKS LTD,09/21/2018,77.8,79.25,70,71.85,64133,35194
FORTIS,FORTIS HEALTHCARE LIMITED,09/21/2018,143.4,143.65,137,137.25,2219492,1459237
FOSECOIND,FOSECO INDIA LTD,09/21/2018,1549,1549,1421.05,1449.85,2025,1570
FRETAIL,FUTURE RETAIL LTD,09/21/2018,532,542.65,490.1,518.1,875264,615821
FSC,FUTURE SUPPLY CHAIN SOLUTIONS LTD,09/21/2018,645.1,663.55,620,648,33106,28727
FSL,FIRSTSOURCE SOLUTIONS LIMITED,09/21/2018,70.8,70.9,61.5,65.55,4255540,2116354
GABRIEL,GABRIEL INDIA LTD,09/21/2018,135.4,136.5,129.3,131.3,77064,45002
GAEL,GUJARAT AMBUJA EXPORTS LT,09/21/2018,225.5,233,212.95,215.85,98211,47690
GAIL,GAIL (INDIA) LTD,09/21/2018,388.35,394.55,380.4,390.15,7864409,4172899
GAL,GYSCOAL ALLOYS LTD,09/21/2018,9.5,10.1,9.4,9.9,146999,146999
GALAXYSURF,GALAXY SURFACTANTS
LTD,09/21/2018,1314.95,1317.5,1205.95,1229.65,7335,4587
GALLANTT,GALLANTT METAL LIMITED,09/21/2018,60.95,62.8,50.2,57.8,148078,72090
GALLISPAT,GALLANTT ISPAT LTD,09/21/2018,42.3,42.3,38.9,38.9,112354,57638
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,09/21/2018,0.9,0.9,0.8,0.8,5617506,3092535
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,09/21/2018,398,398,360,376.8,10489,6316
GANECOS,GANESHA ECOSPHERE LTD,09/21/2018,335.25,343.15,311,314.45,5370,3550
GANESHHOUC,GANESH HOUSING CORPORATION
LIMITED,09/21/2018,82.95,83,69.95,78.2,169414,104700
GANGESSECU,GANGES SECURITIES LTD,09/21/2018,58.6,59.8,52.5,54.9,5279,5165
GARDENSILK,GARDEN SILK MILLS LTD,09/21/2018,26.5,26.5,24.5,25.1,21661,12250
GARFIBRES,GARWARE TECHNICAL FIBRES
LTD,09/21/2018,1265.2,1298.25,1226.9,1277.1,20815,15567
GATI,GATI LIMITED,09/21/2018,94,94.8,79,87.95,646071,212111
GAYAHWS,GAYATRI HIGHWAYS LTD,09/21/2018,1.95,2,1.9,1.9,38282,37797
GAYAPROJ,GAYATRI PROJECTS LTD,09/21/2018,198.15,202.9,194,198.2,47551,38661
GDL,GATEWAY DISTRIPARKS LTD.,09/21/2018,162.1,163.25,150.6,154.95,317956,267375
GEECEE,GEECEE VENTURES LTD,09/21/2018,132.25,136.1,121.35,126.95,17249,11009
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,09/21/2018,173.9,179.2,164,169.55,28809,17774
GENUSPAPER,GENUS PAPER & BOARDS LTD,09/21/2018,11.95,12.45,10.15,11,1079444,569980
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,09/21/2018,35.95,35.95,32.5,33.3,278431,143572
GEOJITFSL,GEOJIT FINANCIAL SERVICES LTD,09/21/2018,60.6,60.6,55.5,56.2,135704,96657
GEPIL,GE POWER INDIA LTD,09/21/2018,730,734.2,709,719,13480,8679
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,09/21/2018,305.9,312,294.4,301.25,831565,672851
GET&D,GE T&D INDIA LTD,09/21/2018,275.5,282.85,262.25,266.9,47905,30156
GHCL,GHCL LIMITED,09/21/2018,254.5,254.5,237,239.25,258213,161178
GICHSGFIN,GIC HOUSING FINANCE LTD,09/21/2018,296.8,300,266,290.6,302630,179319
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,09/21/2018,340.05,358.25,340,353.25,575615,358345
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,09/21/2018,61.8,62,56.5,57.5,10622,6903
GILLETTE,GILLETTE INDIA LTD,09/21/2018,6756.1,6909,6706.25,6892.75,7354,5248
GINNIFILA,GINNI FILAMENTS LTD,09/21/2018,20.1,20.3,18.1,19.65,117558,72623
GIPCL,GUJ IND POW CO. LTD,09/21/2018,82,83,79.25,80.9,80483,60800
GKWLIMITED,GKW LTD,09/21/2018,911,993.5,911,981.25,1816,1461
GLAXO,GLAXOSMITHKLINE PHARMA LT,09/21/2018,1690,1694,1420,1609.45,47713,25436
GLENMARK,GLENMARK PHARMACEUTICALS,09/21/2018,674.5,682.7,632,654.8,1131487,386015
GLOBALVECT,GLOBAL VEC HELICORP LTD,09/21/2018,73,76,71,72.3,7076,7076
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,09/21/2018,15.65,16.05,14.35,15.35,13729,10265
GLOBUSSPR,GLOBUS SPIRITS LTD,09/21/2018,209.05,214,171.8,189.5,1092572,307484
GMBREW,G M BREWERIES LTD,09/21/2018,732,735,689.4,698,22209,12868
GMDCLTD,GUJARAT MINERAL DEV CORP,09/21/2018,108,108.5,102.45,104.15,316060,199777
GMMPFAUDLR,GMM PFAUDLER LTD,09/21/2018,1084.8,1084.8,1040,1048.65,7551,5417
GMRINFRA,GMR INFRASTRUCTURE
LIMITE,09/21/2018,17.8,17.95,15.1,16.2,50693970,15243405
GNA,GNA AXLES LTD,09/21/2018,404.95,406.85,356.25,385.95,87899,38868
GNFC,GUJARAT NARMADA FERT. CO,09/21/2018,403,405.95,322.1,381.4,598370,296545
GOACARBON,GOA CARBON LIMITED,09/21/2018,675,682,639.25,639.25,79235,32317
GOCLCORP,GOCL CORPORATION LTD,09/21/2018,303,309.55,300.55,301.2,7995,5397
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,09/21/2018,913.5,924.65,766,826.1,435166,55328
GODREJAGRO,GODREJ AGROVET LTD,09/21/2018,559.95,559.95,522,529.8,123558,73769
GODREJCP,GODREJ CONSUMER
PRODUCTS,09/21/2018,812.8,839.65,738.75,819.45,1408706,619984
GODREJIND,GODREJ INDUSTRIES LTD.,09/21/2018,565.1,571.55,510,547.2,827066,386850
GODREJPROP,GODREJ PROPERTIES LTD,09/21/2018,621.35,629.35,569.4,574.9,539171,341754
GOKEX,GOKALDAS EXPORTS LTD.,09/21/2018,89.95,90.9,76.8,83.4,103271,65152
GOKUL,GOKUL REFOILS AND SOLVENT LTD,09/21/2018,10.8,11.5,10.5,11.25,22149,13635
GOKULAGRO,GOKUL AGRO RESOURCES LTD,09/21/2018,12.2,12.25,11.15,11.7,17869,12798
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,09/21/2018,2760,2760,2728.75,2739.8,20651,15201
GOLDENTOBC,GOLDEN TOBACCO LTD,09/21/2018,30.55,30.55,30.55,30.55,100,100
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,09/21/2018,71,71,68.5,68.85,14602,10296
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,09/21/2018,2768.55,2788,2743,2780.75,1812,1412
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,09/21/2018,25.55,25.6,25.55,25.55,24994,24994
GOODLUCK,GOOD LUCK STEEL TUBES LTD,09/21/2018,77.5,77.5,69,70.35,59669,44333
GPIL,GODAWARI POWER AND ISPAT
LIMITED,09/21/2018,512.85,522.85,421.25,491.05,300648,119923
GPPL,GUJARAT PIPAVAV PORT LTD,09/21/2018,105.3,106.9,101.55,102.45,399048,322859
GPTINFRA,GPT INFRAPROJECTS LTD,09/21/2018,130.1,130.1,104.65,105.15,424581,192249
GRANULES,GRANULES INDIA LIMITED,09/21/2018,114.4,115.2,101,107.7,5818432,1176462
GRAPHITE,GRAPHITE INDIA LTD,09/21/2018,920,981,906.3,956.1,1217759,540102
GRASIM,GRASIM INDUSTRIES LTD,09/21/2018,1071.5,1082,998,1051.15,1442580,715155
GRAVITA,GRAVITA INDIA LTD,09/21/2018,102.5,113.4,96,101.05,1037914,203844
GREAVESCOT,GREAVES COTTON LTD.,09/21/2018,154.05,154.95,138.05,147.3,765555,480001
GREENLAM,GREENLAM INDUSTRIES LTD,09/21/2018,1024.2,1061.9,1000,1042.5,2936,2107
GREENPLY,GREENPLY INDUSTRIES LTD,09/21/2018,181.7,184.95,175,179.65,65885,53075
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,09/21/2018,7.6,7.7,7.15,7.2,198611,155050
GRINDWELL,GRINDWELL NORTON LIMITED,09/21/2018,516.7,525,500,504.45,16766,10809
GROBTEA,THE GROB TEA COMPANY LTD,09/21/2018,638,640.4,585.2,619.65,284,284
GRPLTD,GRP LTD,09/21/2018,1185.05,1187,1150,1170,57,45
GRUH,GRUH FINANCE LIMITED,09/21/2018,332.2,340.95,270.25,338.65,1711493,945324
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,09/21/2018,26.7,27.75,25.6,25.9,50211,28425
GSFC,GUJ STATE FERT & CHEM LTD,09/21/2018,112.05,113,99.6,108.2,3189758,929355
GSKCONS,GLAXOSMITHKLINE CONSUMER,09/21/2018,7599.7,7738.75,7100,7706.9,28666,19107
GSPL,GUJARAT STATE PETRO LTD,09/21/2018,178.15,184,172.7,179.6,455553,316844
GSS,GSS INFOTECH LIMITED,09/21/2018,110.7,122.8,90.2,101.25,1450123,385468
GTL,GTL LTD,09/21/2018,6.2,6.3,5.9,6.05,96519,72637
GTLINFRA,GTL INFRA.LTD,09/21/2018,1.4,1.4,1.35,1.35,2025300,2025300
GTNIND,GTN INDUSTRIES LIMITED,09/21/2018,14.4,14.4,13.1,13.1,16790,16790
GTNTEX,GTN TEXTILES LIMITED,09/21/2018,12,12.35,11.75,12.05,886,517
GTPL,GTPL HATHWAY LTD,09/21/2018,77.6,79,68.05,71.3,93462,63297
GUFICBIO,GUFIC BIOSCIENCES LTD.,09/21/2018,126.3,126.8,110.55,120.25,172171,127801
GUJALKALI,GUJARAT ALKALIES & CHEM,09/21/2018,618.65,628,560.1,614.65,275841,96444
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,09/21/2018,190.65,194.05,182,182.55,897,554
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,09/21/2018,865.7,887,810,852.7,392553,203792
GUJGASLTD,GUJARAT GAS LTD,09/21/2018,681,715,660,700.6,173977,136708
GUJRAFFIA,GUJARAT RAFFIA INDUSTRIES LTD,09/21/2018,21.4,21.4,21.4,21.4,50,50
GULFOILLUB,GULF OIL LUBRICANTS INDIA
LTD,09/21/2018,769.95,778.95,748.05,756.65,58415,48865
GULFPETRO,GP PETROLEUMS LTD,09/21/2018,85.6,86.65,80,81.55,62300,36378
GULPOLY,GULSHAN POLYOLS LTD,09/21/2018,60.85,61.75,57.1,59.6,30483,17927
GVKPIL,GVK POWER & INFRASTRUCTURE
LIMITED,09/21/2018,9.55,10,9.35,9.35,2821811,1887966
HAL,HINDUSTAN AERONAUTICS LTD,09/21/2018,934.75,949,890,905.75,30354,23141
HANUNG,HANUNG TOYS & TEX LTD,09/21/2018,1.2,1.2,1.1,1.15,8114,8114
HARITASEAT,HARITA SEATING SYSTEMS LTD,09/21/2018,626.1,633,595.1,613.1,8741,4986
HARRMALAYA,HARRISONS MALAYALAM LTD,09/21/2018,101.8,103.3,85,95.95,122194,61591
HATHWAY,HATHWAY CABLE & DATACOM LTD,09/21/2018,25,25.4,22.3,22.95,1913365,926170
HATSUN,HATSUN AGRO PRODUCT LTD,09/21/2018,726.7,728,711,716,9772,6872
HAVELLS,HAVELLS INDIA LIMITED,09/21/2018,646.8,659.8,626.75,635.05,2000200,792514
HAVISHA,SRI HAVISHA HOSPITALITY AND INFRASTRUCTURE
LTD,09/21/2018,1.3,1.4,1.3,1.3,4900,4900
HBLPOWER,HBL POWER SYSTEMS LIMITED,09/21/2018,33.85,34.7,29,31.9,321361,178299
HBSL,HB STOCKHOLDINGS LIMITED,09/21/2018,11.9,12,11.1,11.5,3797,3797
HCC,HINDUSTAN CONSTRUCTION CO,09/21/2018,14.3,14.3,11.15,12.25,21820064,3992647
HCG,HEALTHCARE GLOBAL ENTERPRISES
LTD,09/21/2018,243.7,254.4,219.95,235.15,23528,16534
HCL-INSYS,HCL INFOSYSTEMS LTD,09/21/2018,30.1,30.1,25.05,27.3,1280993,536000
HCLTECH,HCL TECHNOLOGIES LTD,09/21/2018,1091,1092,1078.55,1084.9,3297815,2504574
HDFC,HDFC LTD,09/21/2018,1835.65,1875,1783,1839.4,6425727,4686812
HDFCAMC,HDFC ASSET MANAGEMENT COMPANY
LTD,09/21/2018,1425,1430,1250,1383.3,1963372,829059
HDFCBANK,HDFC BANK LTD,09/21/2018,1973.9,1999.85,1910.2,1970.25,5652537,3618031
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,09/21/2018,400,400,372.5,388.25,2926366,1895756
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,09/21/2018,2817.55,2818,2790,2806.65,2299,1332
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,09/21/2018,1177.55,1177.55,1140,1159,1027,611
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,09/21/2018,3898.43,3898.43,3790,3828.51,31,25
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,09/21/2018,28.3,28.95,25.45,25.5,7671736,2620114
HEG,HEG LTD,09/21/2018,3970,4072,3550,4039.6,331366,149064
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,09/21/2018,158.95,160.85,143.95,153.25,221525,84729
HERCULES,HERCULES HOISTS LTD,09/21/2018,112.3,113.65,103.8,105.75,26575,19671
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,09/21/2018,564,564,549,552.8,20612,15349
HEROMOTOCO,HERO MOTOCORP LTD,09/21/2018,3169.85,3188.75,3020,3175.2,579823,371814
HESTERBIO,HESTER BIOSCIENCES LTD,09/21/2018,1220,1229.05,1130,1160.75,5826,2327
HEXATRADEX,HEXA TRADEX LTD,09/21/2018,36.6,37,35.05,36.95,4977,4977
HEXAWARE,HEXAWARE TECHNOLOGIES
LTD,09/21/2018,453.8,460.9,429.85,444.45,1167604,425757
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,09/21/2018,23.75,23.95,19.55,20.75,9320523,4197790
HGINFRA,H G INFRA ENGINEERING LTD,09/21/2018,239.55,242.4,216.2,221.45,83416,35856
HGS,HINDUJA GLOBAL SOLUTIONS LTD,09/21/2018,795,816,747.5,760.8,23938,14913
HIGHGROUND,HIGH GROUND ENTERPRISE LTD,09/21/2018,12.65,12.9,11.85,12.15,92477,83195
HIKAL,HIKAL LIMITED,09/21/2018,187.4,187.75,155,180.2,755196,307515
HIL,HIL LTD,09/21/2018,2445,2459.05,2012.3,2358.75,21110,12306
HILTON,HILTON METAL FORGING LIMITED,09/21/2018,24.25,24.25,23.75,23.75,2785,2785
HIMATSEIDE,HIMATSINGKA SEIDE LTD,09/21/2018,264.45,264.95,249,259.4,156122,115085
HINDALCO,HINDALCO INDUSTRIES LTD,09/21/2018,237.3,242.45,224,240.4,17636361,8112414
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,09/21/2018,389.4,389.4,370,379.8,4465,2951
HINDCOPPER,HINDUSTAN COPPER LTD,09/21/2018,61.1,62.35,55.65,58.75,1625779,979059
HINDMOTORS,HINDUSTAN MOTORS LIMITED,09/21/2018,9.1,9.4,8.3,9,453156,280845
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,09/21/2018,109.25,111,100.3,101.55,6199,4109
HINDOILEXP,HINDUSTAN OIL
EXPLORATION,09/21/2018,150.5,151.5,131.7,137.75,1025849,511414
HINDPETRO,HINDUSTAN PETROLEUM CORP,09/21/2018,258.6,260.45,247,258,10322727,5303996
HINDUJAVEN,HINDUJA VENTURES LTD,09/21/2018,599.05,619.9,530,554.55,11699,9687
HINDUNILVR,HINDUSTAN UNILEVER
LTD,09/21/2018,1651,1656.9,1606.3,1621.3,3032792,1880178
HINDZINC,HINDUSTAN ZINC LTD.,09/21/2018,298.5,306.7,268.95,297.05,2686416,662563
HIRECT,HIND RECTIFIERS LIMITED,09/21/2018,131.8,131.8,117.05,121.6,5208,4265
HISARMETAL,HISAR METAL INDUSTRIES LTD,09/21/2018,57,60.9,57,57.45,4463,2259
HITECH,HI-TECH PIPES LTD,09/21/2018,319,319,275.5,299.1,10597,8756
HITECHCORP,HITECH CORPORATION LTD,09/21/2018,110.25,115.9,106,112.35,12483,9362
HITECHGEAR,HI-TECH GEARS LTD,09/21/2018,468.4,474.9,430,449.85,13594,8753
HMVL,HINDUSTAN MEDIA VENTURES LTD,09/21/2018,165.95,167,155.5,157.25,12341,10052
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,09/21/2018,3499.99,3499.99,3405,3430.01,10,8
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,09/21/2018,22000.05,22069.75,19800.05,21726.9,1808,1096
HONDAPOWER,HONDA SIEL POWER
PRODUCTS,09/21/2018,1290.5,1311.25,1180.1,1256.75,4517,2842
HOTELEELA,HOTEL LEELA VENTURES LTD,09/21/2018,16.15,16.2,15,15.2,395415,289076
HOVS,HOV SERVICES LIMITED,09/21/2018,227.25,231.9,189.9,205.6,48645,27210
HPL,HPL ELECTRIC & POWER LTD,09/21/2018,72.85,74.3,67,70.1,56256,32874
HSCL,HIMADRI SPECIALITY CHEMICAL
LTD,09/21/2018,123.4,124.4,114.3,117.2,3856534,1965417
HSIL,HSIL LTD,09/21/2018,296.9,346.2,265.2,268.8,270995,192948
HTMEDIA,HT MEDIA LIMITED,09/21/2018,52.5,52.85,48.65,50.6,161513,120121
HUBTOWN,HUBTOWN LTD,09/21/2018,57.45,58.5,47,50.7,316970,172908
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LIMITED,09/21/2018,55.6,55.75,50.5,54.4,2759936,1727172
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,09/21/2018,143.9,144.7,113.75,123.1,17946453,9167254
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,09/21/2018,1166,1189.25,765.65,1062.15,13491794,5640934
IBULISL,INDIABULLS INTEGRATED SERVICES
LTD,09/21/2018,677.05,684,642.35,642.35,59150,59150
IBVENTURES,INDIABULLS VENTURES
LTD,09/21/2018,733,747.6,696.35,696.35,1866984,1866984
ICICI500,ICICI PRUDENTIAL S&P BSE 500
ETF,09/21/2018,152.89,153.19,148.61,148.61,452,227
ICICIB22,ICICI PRUDENTIAL MF - BHARAT 22
ETF,09/21/2018,36.4,37.04,34.75,36.37,3208017,3007524
ICICIBANK,ICICI BANK LTD.,09/21/2018,323.45,333.7,308.35,317.1,34169460,14610936
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,09/21/2018,860,903,826.5,888.7,418340,354298
ICICIGOLD,ICICI PRUDENTIAL GOLD ETF,09/21/2018,281.2,281.2,278.25,280.55,3922,3623
ICICILOVOL,ICICI PRUDENTIAL NIFTY LOW VOL 30
ETF,09/21/2018,90.47,90.47,87.49,89.19,1496,1485
ICICIMCAP,ICICI PRUDENTIAL MIDCAP SELECT
ETF,09/21/2018,68.96,68.96,64.25,67.37,13887,13874
ICICINF100,ICICI PRUDENTIAL NIFTY 100
ETF,09/21/2018,122.86,122.96,117.51,120.39,944,595
ICICINIFTY,ICICI PRUDENTIAL NIFTY 100
ETF,09/21/2018,116.61,117.98,113,115.86,143532,81028
ICICINV20,ICICI PRUDENTIAL NV20 ETF,09/21/2018,55,55.29,53.42,54.16,5294,4568
ICICINXT50,ICICI PRUDENTIAL NIFTY NEXT 50
ETF,09/21/2018,290,290,283.38,287.08,239,221
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,09/21/2018,354,354,327.55,338.75,4350996,3002572
ICICISENSX,ICICI PRUDENTIAL SENSEX
ETF,09/21/2018,393.58,394.36,383.32,383.32,124,82
ICIL,INDO COUNT INDUSTRIES LTD,09/21/2018,75.5,77.2,72.95,76.8,451215,318613
ICRA,ICRA LIMITED,09/21/2018,3662,4000,3650,3660.05,1492,1031
ICSA,ICSA (INDIA) LIMITED,09/21/2018,1.4,1.4,1.35,1.35,3203,3203
IDBI,INDUS DEV BANK OF IND LTD,09/21/2018,57.3,57.7,51.7,56,12328647,2951427
IDBIGOLD,IDBI GOLD ETF,09/21/2018,2834,2870,2834,2870,198,157
IDEA,IDEA CELLULAR LIMITED,09/21/2018,45.95,46.25,41.2,45.45,52394330,27433991
IDFC,INFRA. DEV. FIN. CO. LTD,09/21/2018,48.05,48.4,40.8,44.5,12738808,5196322
IDFCBANK,IDFC BANK LTD,09/21/2018,43.65,43.85,39,40.5,19772777,7067059
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY ETF,09/21/2018,116.03,116.34,116,116,70,70
IEX,INDIAN ENERGY EXCHANGE LTD,09/21/2018,1750,1765,1685.55,1696.8,18341,10201
IFBAGRO,IFB AGRO INDUSTRIES LTD,09/21/2018,699.95,699.95,647.15,647.15,4965,3704
IFBIND,IFB INDUSTRIES LTD.,09/21/2018,1100,1190,1011.6,1160.85,20629,13548
IFCI,IFCI LTD,09/21/2018,15.75,16.15,14.4,15.1,17829675,4258738
IFGLEXPOR,IFGL REFRACTORIES LTD,09/21/2018,268.45,268.45,248.55,260.05,16498,14551
IGARASHI,IGARASHI MOTORS INDIA LTD,09/21/2018,758,768.4,712.1,721.05,20365,15072
IGL,INDRAPRASTHA GAS LTD,09/21/2018,258.25,259.3,230.75,250.1,3442246,1299744
IGPL,IG PETROCHEMICALS LTD,09/21/2018,478,486.15,431.1,449.8,56738,32645
IIFL,IIFL HOLDINGS LTD,09/21/2018,600,624.85,561.4,609.25,554830,388153
IITL,INDUSTRIAL INVESTMENT TRUST LTD,09/21/2018,90,94.5,90,90,2300,2200
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY
LTD,09/21/2018,13,13.4,11.55,12.05,212400,120280
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS
LIMITED,09/21/2018,23.7,23.7,19,20.25,1649447,802365
IMFA,INDIAN METALS & FERRO ALLOYS
LTD,09/21/2018,318.7,322.75,271.9,291.9,102037,69026
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,09/21/2018,939,939,900,909.95,1851,1372
IMPEXFERRO,IMPEX FERRO TECH LIMITED,09/21/2018,0.4,0.45,0.4,0.45,1460,1460
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,09/21/2018,12.05,12.45,11.5,11.75,24368,14335
INDHOTEL,INDIAN HOTELS CO LTD,09/21/2018,128.2,130.4,122,127.1,1253555,874905
INDIACEM,INDIA CEMENTS LTD,09/21/2018,115,116.2,102.25,111.3,7559881,1464015
INDIAGLYCO,INDIA GLYCOLS LTD,09/21/2018,487.2,492.9,460.55,460.55,91262,56730
INDIANB,INDIAN BANK LIMITED,09/21/2018,293,293.15,246,272.7,2913381,621800
INDIANCARD,INDIAN CARD CLOTHING CO.,09/21/2018,137,141.35,130.45,137.35,1263,1024
INDIANHUME,INDIAN HUME PIPE CO. LTD,09/21/2018,280,280.7,247,263.05,23575,14379
INDIGO,INTERGLOBE AVIATION LTD,09/21/2018,875,910,835.15,897.1,1652155,886204
INDLMETER,IMP POWER LTD,09/21/2018,71.1,72,65,66,16114,15083
INDNIPPON,INDIA NIPPON ELECTRICALS
LIMITED,09/21/2018,510,510,482.5,492.9,12276,7883
INDOCO,INDOCO REMEDIES LTD.,09/21/2018,213.9,213.9,185,207.3,178875,131097
INDORAMA,INDO RAMA SYNTHETICS LTD,09/21/2018,25.4,25.6,22.4,24.2,54153,26542
INDOSOLAR,INDOSOLAR LTD,09/21/2018,4.7,4.7,4.35,4.35,172740,172740
INDOSTAR,INDOSTAR CAPITAL FINANCE LTD,09/21/2018,412,412.5,387,396.55,262686,221555
INDOTECH,INDO TECH TRANSFORM LTD.,09/21/2018,129.25,131.5,126.6,126.65,4085,3495
INDOTHAI,INDO THAI SECURITIES LTD,09/21/2018,49.55,49.8,47.1,48,8906,8137
INDOWIND,INDOWIND ENERGY LIMITED,09/21/2018,4.9,4.9,4.55,4.6,51256,39860
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,09/21/2018,44.15,45,42.75,43.35,54968,40321
INDSWFTLAB,IND SWIFT LABORATORIES LT,09/21/2018,69.7,70.4,63,65.35,103974,71212
INDSWFTLTD,IND-SWIFT LIMITED,09/21/2018,8.3,8.3,7.75,7.75,38148,38148
INDTERRAIN,IND TERRAIN FASHIONS LTD,09/21/2018,142.95,143.95,134,135.25,50585,26413
INDUSINDBK,INDUSIND BANK LTD.,09/21/2018,1820,1834.1,1731,1762.45,4403405,3141660
INEOSSTYRO,INEOS STYROLUTION INDIA
LTD,09/21/2018,780.15,786.05,741.35,755.95,7503,5705
INFIBEAM,INFIBEAM INCORPORATION
LTD,09/21/2018,235.2,238.55,140.95,182.2,18506511,4156093
INFINITE,INFINITE COMPUTER SOLUTIONS (I)
LTD,09/21/2018,474.5,478.25,460.15,471.85,54339,33376
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,09/21/2018,322.5,328.65,318,322.77,478,370
INFRATEL,BHARTI INFRATEL LTD,09/21/2018,272.9,282.85,270.6,281.2,3625576,1771827
INFY,INFOSYS LTD,09/21/2018,713.85,717.4,692,705.3,14350769,9880217
INGERRAND,INGERSOLL RAND (INDIA)
LTD.,09/21/2018,607.6,607.6,549.95,582.75,32688,17859
INOXLEISUR,INOX LEISURE LIMITED,09/21/2018,235.05,245.95,225.95,236.9,261709,198464
INOXWIND,INOX WIND LTD,09/21/2018,99.45,101.4,82.15,97.2,238682,146769
INSECTICID,INSECTICIDES (INDIA)
LIMITED,09/21/2018,576.95,580.45,540,556.15,24072,14082
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,09/21/2018,2,2,1.9,1.9,583,583
INTELLECT,INTELLECT DESIGN ARENA
LTD,09/21/2018,265.4,266.95,226,243.55,717228,341720
INTENTECH,INTENTECH,09/21/2018,50.8,51,48.3,49.1,33656,33656
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,09/21/2018,13.65,13.9,13.6,13.8,8041,6000
IOB,INDIAN OVERSEAS BANK,09/21/2018,15.25,15.25,13.65,14.15,1215293,530854
IOC,INDIAN OIL CORP LTD,09/21/2018,155.9,159.3,154.5,158.15,19078869,10509178
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,09/21/2018,139,143.6,130,130.5,1076769,347763
IPAPPM,INTERNATIONAL PAPER APPM LTD,09/21/2018,539.8,546.4,440,499.6,331214,120178
IPCALAB,IPCA LABORATORIES LTD,09/21/2018,750,756.9,705,713.15,141276,79528
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,09/21/2018,166.9,167.8,148.1,154.1,3455333,1243445
ISEC,ICICI SECURITIES LTD,09/21/2018,313,317,297.25,306.6,798660,724309
ISFT,INTRASOFT TECHNOLOGIES LTD,09/21/2018,201.35,201.35,182.25,201.35,113663,79004
ISMTLTD,ISMT LIMITED,09/21/2018,6.65,6.95,6.65,6.75,43040,33237
ITC,ITC LTD,09/21/2018,300.4,306.6,300.4,303.95,16337218,10285775
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,09/21/2018,379.5,382,355.1,363.45,23874,13346
ITDCEM,ITD CEMENTATION INDIA LTD,09/21/2018,132.1,134.7,120,120.7,330053,256750
ITI,ITI LTD,09/21/2018,96.45,97.05,85.1,89.05,766609,249636
IVC,IL&FS INVESTMENT MANAGERS,09/21/2018,8.75,8.75,7,7.35,3286932,1920567
IVP,IVP LTD.,09/21/2018,145.05,148.7,133.3,138,3987,3495
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,09/21/2018,1.05,1.05,0.95,1,1020650,1020650
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,09/21/2018,2783,2783,2783,2783,7,7
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED
FUND,09/21/2018,1178,1178,1178,1178,3,3
IZMO,IZMO LTD,09/21/2018,75.5,77.45,66.55,72.95,54659,37580
J&KBANK,J & K BANK LTD.,09/21/2018,52.65,52.65,46.5,47.4,416089,290809
JAGRAN,JAGRAN PRAKASHAN LIMITED,09/21/2018,120.7,120.7,115,115.65,389571,349268
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS
LTD.,09/21/2018,29.5,29.6,28.05,28.4,16247,10197
JAIBALAJI,JAI BALAJI INDUSTRIES
LIMITED,09/21/2018,15.05,15.05,13.65,13.7,575222,368586
JAICORPLTD,JAI CORP LIMITED,09/21/2018,146.3,147.1,116.6,131.75,1828559,442684
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,09/21/2018,81.5,82.3,71.8,79.65,1466744,835313
JAYAGROGN,JAYANT AGRO ORGANICS LTD,09/21/2018,233.5,243,222.1,232.15,36008,27764
JAYBARMARU,JAY BHARAT MARUTI LTD,09/21/2018,426.9,426.9,390,398.1,20554,11645
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,09/21/2018,6.25,6.3,5.8,5.85,228664,121582
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,09/21/2018,102.1,102.1,90,95.4,182168,75125
JBCHEPHARM,J B CHEMICALS AND
PHARMA,09/21/2018,316.5,318.75,291.2,294.15,283243,214109
JBFIND,JBF INDUSTRIES LTD.,09/21/2018,35.65,36.65,33.9,33.9,62257,62257
JBMA,JBM AUTO LIMITED,09/21/2018,345,348.2,312.05,323.05,38493,21230
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,09/21/2018,1833.15,1839.25,1723,1789.6,10002,7871
JETAIRWAYS,JET AIRWAYS (INDIA)
LTD.,09/21/2018,227.1,242.35,223.65,229.45,9785371,848826
JHS,JHS SVEND. LAB. LTD,09/21/2018,37.75,38.4,31.15,35,241047,121750
JIKIND,JIK INDUSTRIES LIMITED,09/21/2018,0.5,0.5,0.5,0.5,10200,10200
JINDALPHOT,JINDAL PHOTO LIMITED,09/21/2018,37.8,38.7,34.7,35.55,16337,12412
JINDALPOLY,JINDAL POLY FILMS LIMITED,09/21/2018,312.7,322,251,295.55,505747,176261
JINDALSAW,JINDAL SAW LIMITED,09/21/2018,95.2,96.2,80.4,90.05,1720244,705329
JINDALSTEL,JINDAL STEEL & POWER
LTD,09/21/2018,236.3,246.45,217.3,235,25071039,4356686
JINDCOT,JINDAL COTEX LTD,09/21/2018,6.45,6.45,5.4,5.4,59427,52653
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,09/21/2018,138.75,139.8,125,131.1,26875,11614
JINDWORLD,JINDAL WORLDWIDE LTD,09/21/2018,395,414.05,375.15,375.35,69973,15600
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,09/21/2018,53.25,53.6,50,51.5,45241,24346
JISLJALEQS,JAIN IRRIGATION SYSTEMS,09/21/2018,80.8,81.75,74.4,79.85,7190654,2098922
JITFINFRA,JITF INFRALOGISTICS LTD,09/21/2018,21.8,21.8,19.9,20.25,8731,8731
JKCEMENT,JK CEMENT LIMITED,09/21/2018,782,808,770.5,804.35,71723,52008
JKIL,J.KUMAR INFRAPROJECTS LTD,09/21/2018,245,247.75,220,238.9,184390,141042
JKLAKSHMI,JK LAKSHMI CEMENT LTD,09/21/2018,309.25,334,309,318.55,813912,649243
JKPAPER,JK PAPER LIMITED,09/21/2018,171.55,177.4,151,166.7,3056828,1545882
JKTYRE,J.K.INDUSTRIES LIMITED,09/21/2018,112.85,112.85,100,103.75,1225557,679068
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,09/21/2018,201,202.75,185.1,190.35,1529,712
JMCPROJECT,JMC PROJECTS (INDIA)
LIMITED,09/21/2018,490.1,499.9,464.15,473.6,23779,17553
JMFINANCIL,JM FINANCIAL LIMITED,09/21/2018,104.1,112,90.25,104.15,2267628,824937
JMTAUTOLTD,JMT AUTO LIMITED,09/21/2018,3.45,3.5,3.3,3.35,77667,77667
JOCIL,JOCIL LTD,09/21/2018,139.65,139.65,110,131.55,3892,2635
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,09/21/2018,9.5,9.65,8.05,8.3,74513122,21191515
JPINFRATEC,JAYPEE INFRATECH LTD,09/21/2018,3.25,3.25,3.05,3.05,777618,777618
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,09/21/2018,40,42.75,37.5,37.9,3433,2439
JPPOWER,JAIPRAKASH POWER VENTURES LTD,09/21/2018,2.95,2.95,2.8,2.8,6470748,3969124
JSL,JSL LTD,09/21/2018,65.4,69.5,62,68.2,1500909,956555
JSLHISAR,JINDAL STAINLESS (HISAR)
LTD,09/21/2018,142.9,145.9,131.1,138.15,1922661,1226078
JSWENERGY,JSW ENERGY LTD,09/21/2018,67.8,68.3,62,63.65,2311018,1701875
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,09/21/2018,2525,2565.85,2300,2415.45,8903,5622
JSWSTEEL,JSW STEEL LIMITED,09/21/2018,420.25,427.55,389.3,408,10218645,2763531
JTEKTINDIA,JTEKT INDIA LTD,09/21/2018,129.4,132.3,110.55,124.55,292091,160424
JUBILANT,JUBILANT ORGANOSYS LTD.,09/21/2018,752.5,763,686.05,738.15,415345,228039
JUBLFOOD,JUBILANT FOODWORKS LTD,09/21/2018,1350,1353,1132.4,1303.7,2513560,575844
JUBLINDS,JUBILANT INDUSTRIES LTD,09/21/2018,134.95,134.95,118,123.35,66528,33862
JUNIORBEES,NIFTY JR BENCHMARK ETF,09/21/2018,315,315,280.6,294.95,154155,136214
JUSTDIAL,JUSTDIAL LTD,09/21/2018,503,533,465.85,523.25,4396031,582521
JVLAGRO,JVL AGRO INDUSTRIES LTD,09/21/2018,7.45,7.45,6.8,7.25,180661,102617
JYOTHYLAB,JYOTHY LABORATORIES
LIMITED,09/21/2018,205.95,206.5,185.85,197.55,294919,229094
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,09/21/2018,89.75,89.75,85,87.2,20709,13510
KAJARIACER,KAJARIA CERAMICS LTD,09/21/2018,423.35,426,381.5,397.7,735837,278530
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,09/21/2018,239,243.05,220.2,228.5,20396,10785
KALPATPOWR,KALPATARU POWER TRANS.
LT,09/21/2018,334.95,337.25,326,330.05,315434,259936
KALYANIFRG,KALYANI FORGE LIMITED,09/21/2018,329.4,329.4,325,325,229,229
KAMATHOTEL,KAMAT HOTELS (I) LTD,09/21/2018,65,66.4,55.15,61.85,59361,42037
KAMDHENU,KAMDHENU ISPAT LIMITED,09/21/2018,210.1,217.9,190,207.3,16238,7032
KANANIIND,KANANI INDUSTRIES LTD,09/21/2018,6.3,6.4,6.3,6.3,500,500
KANORICHEM,KANORIA CHEMICALS & INDUS,09/21/2018,71.6,73,64.25,69,28978,17503
KANSAINER,KANSAI NEROLAC PAINTS
LTD,09/21/2018,464.95,466.55,437,441.05,261147,199966
KARDA,KARDA COSTRUCTIONS LTD,09/21/2018,218.3,226.75,180.55,189.35,327864,106172
KARMAENG,KARMA ENERGY LTD,09/21/2018,22.7,23,21.4,22.95,2624,2624
KARURVYSYA,KARUR VYSYA BANK LTD,09/21/2018,88.95,89.8,83,84.5,2401197,1575998
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LIMITED,09/21/2018,1.75,1.85,1.75,1.75,2361,1995
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,09/21/2018,8.5,9.35,8.4,8.7,12457,9079
KAYA,KAYA LTD,09/21/2018,940.05,969,850,902.2,18586,9586
KCP,KCP LTD,09/21/2018,90.2,91.65,83.2,88.55,215253,141909
KCPSUGIND,KCP SUGAR IND CORP LTD.,09/21/2018,23.15,23.3,20.6,21.05,366454,195585
KDDL,KDDL LTD,09/21/2018,446,450.05,425,439,1364,1126
KEC,KEC INTL. LIMITED,09/21/2018,318,318.8,286.85,305.1,992052,577660
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,09/21/2018,20.35,20.65,19.25,19.4,127400,96439
KEI,KEI INDUSTRIES LTD.,09/21/2018,368.05,373.45,292,360.8,476500,262437
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,09/21/2018,40.4,40.6,35.25,38.15,86350,55434
KERNEX,KERNEX MICROSYS(I) LTD,09/21/2018,24.25,25.25,23.3,25,4625,4625
KESARENT,KESAR ENTERPRISES LIMITED,09/21/2018,41.55,42.75,37.4,38,34324,18755
KESORAMIND,KESORAM INDUSTRIES LTD.,09/21/2018,72.05,72.75,65.95,67.7,183727,109696
KEYCORPSER,KEYNOTE CORP. SERV. LTD.,09/21/2018,58.85,64.9,58.85,58.85,4244,204
KGL,KARUTURI GLOBAL LIMITED,09/21/2018,1.6,1.65,1.55,1.55,1113581,1113581
KHADIM,KHADIM INDIA LTD,09/21/2018,739.95,746,735,735.05,4897,4343
KHAITANELE,KHAITAN ELECTRICALS LIMITED,09/21/2018,18.45,18.45,16.9,17,8986,8986
KHAITANLTD,KHAITAN (INDIA) LTD.,09/21/2018,53,58.95,50.1,52.15,12799,6536
KHANDSE,KHANDWALA SECURITIES LTD,09/21/2018,15.9,16.2,15.9,16.15,325,325
KICL,KALYANI INVEST CO LTD,09/21/2018,2350.05,2384.95,2256.7,2341.9,684,522
KILITCH,KILITCH DRUGS (INDIA) LTD,09/21/2018,135.8,138.4,122,132.55,25306,13532
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I) LTD,09/21/2018,739,739,690,697.5,5008,3781
KIOCL,KIOCL LTD,09/21/2018,184,188.05,168.1,170.1,195227,81907
KIRIINDUS,KIRI INDUSTRIES LTD,09/21/2018,550.6,562,522.25,556.5,318649,209435
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,09/21/2018,259.5,260.05,244.95,249.2,31703,16730
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,09/21/2018,245,245,224.55,228.05,67629,33160
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,09/21/2018,1067,1144.95,1050,1059.75,725,507
KITEX,KITEX GARMENTS LTD,09/21/2018,123.5,124.95,116.05,116.65,140825,74965
KKCL,KEWAL KIRAN CLOTHING LTD,09/21/2018,1400,1448,1385,1398.65,433,364
KMSUGAR,K.M.SUGAR MILLS LIMITED,09/21/2018,12.25,12.35,10.9,10.9,714215,361864
KNRCON,KNR CONSTRUCTIONS LTD,09/21/2018,196,206,194,203.7,212826,138463
KOHINOOR,KOHINOOR FOODS LIMITED,09/21/2018,37.5,38.5,34,34.3,193560,80774
KOKUYOCMLN,KOKUYO CAMLIN LTD,09/21/2018,140.6,147.8,135,138.35,322776,129766
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,09/21/2018,284,284,228,268.6,174651,98965
KOPRAN,KOPRAN LTD.,09/21/2018,50.85,51.4,42,47.05,153305,79949
KOTAKBANK,KOTAK MAHINDRA BANK LTD,09/21/2018,1227,1246,1143,1180.2,4533128,2354747
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,09/21/2018,269.3,271,260,261.47,69644,21168
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,09/21/2018,270,270.8,268.6,269.9,9031,5662
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,09/21/2018,116.02,116.07,112.66,114.06,50440,32458
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,09/21/2018,56.99,56.99,55,55.45,25166,24420
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,09/21/2018,292,295,275,283.12,4891,2781
KOTARISUG,KOTHARI SUG & CHEM LTD.,09/21/2018,13.9,13.9,12.8,13.3,156510,112288
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,09/21/2018,22.9,23.3,22.2,22.55,47435,37026
KOTHARIPRO,KOTHARI PRODUCTS LTD.,09/21/2018,112.55,114.7,109.5,111.15,5432,2210
KPIT,KPIT CUMMINS INFOSYSTEMS,09/21/2018,289.75,291,263.1,277.75,2578784,918482
KPRMILL,K.P.R. MILL LIMITED,09/21/2018,682.95,689.6,650.95,658.05,71395,52298
KRBL,KRBL LIMITED,09/21/2018,381.4,385.6,355.05,363.35,179572,119060
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES
LTD,09/21/2018,105.75,108,100.1,100.1,4975,4925
KRIDHANINF,KRIDHAN INFRA LTD,09/21/2018,69.15,70,61.9,64.85,273642,180626
KSBPUMPS,KSB PUMPS LTD.,09/21/2018,747.05,758.1,728,733.3,3556,2881
KSCL,KAVERI SEED COMPANY LIMITED,09/21/2018,624.5,624.5,583.05,599.3,505794,106533
KSERASERA,K SERA SERA LTD,09/21/2018,0.15,0.2,0.15,0.15,1235253,1235253
KSK,KSK ENERGY VENTURES LTD,09/21/2018,1.4,1.4,1.35,1.35,555502,555502
KSL,KALYANI STEELS LTD,09/21/2018,294,303.9,250,273.2,338311,131512
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,09/21/2018,88,92.85,85.25,87.1,2618,2283
KTKBANK,KARNATAKA BANK LTD.,09/21/2018,112.7,113.55,105,107.15,4787432,1752675
KWALITY,KWALITY DAIRY (I) LTD,09/21/2018,17.5,17.8,17.05,17.05,1558545,876175
L&TFH,L&T FINANCE HOLDINGS LTD,09/21/2018,147.2,151.3,124.1,140,27279412,7396401
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,09/21/2018,13.5,13.75,12.65,13.65,2378,1411
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS
LIMITED,09/21/2018,9.3,9.4,8.85,8.85,47456,47456
LAKSHVILAS,LAKSHMI VILAS BANK LTD,09/21/2018,94,95.1,85,88.65,1051007,594703
LALPATHLAB,DR. LAL PATH LABS LTD,09/21/2018,967.35,975.9,915.5,934.9,43858,27670
LAMBODHARA,LAMBODHARA TEXTILES LTD,09/21/2018,53.55,55,43.2,50.05,32628,19154
LAOPALA,LA OPALA RG LIMITED,09/21/2018,229.75,233.6,218,220.5,68240,49232
LASA,LASA SUPERGENERICS LTD,09/21/2018,25,25,23.95,23.95,47561,38116
LAURUSLABS,LAURUS LABS LTD,09/21/2018,439.1,439.1,414.8,430.35,142837,112338
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,09/21/2018,7048,7048,6712,6779.3,6919,5031
LEEL,LEEL ELECTRICALS LTD,09/21/2018,89.5,89.5,78.85,81.95,211878,134586
LEMONTREE,LEMON TREE HOTELS LTD,09/21/2018,74.35,77.85,71,73.85,1927513,1574465
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION
LTD,09/21/2018,79.3,79.3,76,76.05,452,452
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,09/21/2018,485,494.5,460,464.3,13635,9100
LIBERTSHOE,LIBERTY SHOES LTD,09/21/2018,196.2,198.45,171.1,181.45,156597,47510
LICHSGFIN,LIC HOUSING FINANCE
LTD,09/21/2018,461,466.55,395.1,440.05,6931318,3005581
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF -
GO,09/21/2018,15.76,15.94,15.01,15.01,623,393
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,09/21/2018,115.45,117.4,112.2,112.2,252,188
LICNETFSEN,LIC MF EXCHANGE TRADED FUND -
SENSEX,09/21/2018,393.5,415,392.5,393.01,677,44
LINCOLN,LINCOLN PHARMACEUTICALS
LTD,09/21/2018,297.8,301.95,260,274.45,262154,123624
LINCPEN,LINC PEN & PLASTICS LTD,09/21/2018,358,360,332,341.4,9386,5650
LINDEINDIA,LINDE INDIA LTD,09/21/2018,422,434,413.75,420.7,29437,22758
LIQUIDBEES,LIQUID BENCHMARK
ETS,09/21/2018,999.99,1000.01,999.99,1000,1102522,652337
LIQUIDETF,DSP BLACKROCK LIQUID ETF - DAILY
DIVIDEND,09/21/2018,1000,1000.01,999.99,999.99,5258,3620
LOKESHMACH,LOKESH MACHINES LIMITED,09/21/2018,53,53,50.55,50.9,23168,16967
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,09/21/2018,27.9,27.9,23.05,25.55,11679,8948
LOVABLE,LOVABLE LINGERIE LTD,09/21/2018,120.1,120.1,111.1,115.1,26627,14796
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,09/21/2018,4.25,4.45,4.05,4.35,32809,24879
LSIL,LLOYDS STEELS INDUSTRIES LTD,09/21/2018,1.7,1.7,1.7,1.7,345377,345377
LT,LARSEN & TOUBRO LTD.,09/21/2018,1342.2,1352.45,1309.55,1329.7,2309530,1067416
LTI,LARSEN & TOUBRO INFOTECH
LTD,09/21/2018,1847,1889.95,1642.2,1857.05,550728,271223
LTTS,L&T TECHNOLOGY SERVICES LTD,09/21/2018,1706.15,1709,1450,1664.35,157143,74909
LUMAXIND,LUMAX INDUSTRIES LTD,09/21/2018,2091.6,2096.35,1950,1992.95,5462,3681
LUMAXTECH,LUMAX AUTO TECHNOLOGIES
LIMITED,09/21/2018,199.75,204.95,180.1,190.25,86876,30899
LUPIN,LUPIN LIMITED,09/21/2018,919.8,931.5,853.6,890.25,4484082,1179591
LUXIND,LUX INDUSTRIES LTD,09/21/2018,1850,1879.8,1670.25,1811.75,86668,25073
LYCOS,LYCOS INTERNET LTD,09/21/2018,3.8,3.95,3.6,3.65,611344,416685
LYKALABS,LYKA LABS LTD,09/21/2018,41.95,42,37.1,38.9,93484,58954
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,09/21/2018,12.85,13.15,12.05,12.3,48609,18161
M&M,MAHINDRA & MAHINDRA LTD,09/21/2018,963,976.7,870,959.9,4633394,2405018
M&MFIN,M&M FIN. SERVICES LTD,09/21/2018,436.1,447.95,368.4,411.25,5799480,2673482
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,09/21/2018,19.91,20.18,19.7,19.81,14982,12014
M50,MOTILAL OSWAL MOST SHARES M50 ETF,09/21/2018,110,111,105.6,105.6,6847,3526
MAANALU,MAAN ALUMINIUM LTD,09/21/2018,113.95,115.7,111.05,112.35,12925,7695
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,09/21/2018,47.65,48,44,45.5,2234,2119
MADHUCON,MADHUCON PROJECTS LTD.,09/21/2018,8.5,8.5,8.05,8.1,114673,90607
MADRASFERT,MADRAS FERTILIZERS LTD,09/21/2018,25.35,25.7,22.6,23.75,107644,64084
MAGADSUGAR,MAGADH SUGAR & ENERGY LTD,09/21/2018,158.95,166,136.1,156.3,389097,80075
MAGMA,MAGMA LEASING LIMITED,09/21/2018,133.7,134.6,109.25,125.85,1158816,882985
MAGNUM,MAGNUM VENTURES LIMITED,09/21/2018,7,7.05,6.6,6.6,13286,13286
MAHABANK,BANK OF MAHARASHTRA,09/21/2018,12.6,12.6,12.1,12.15,785910,400354
MAHAPEXLTD,MAHA RASHTRA APEX CORPORATION
LTD,09/21/2018,190,190.95,178,178,4703,4703
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES LTD,09/21/2018,84.6,84.6,75.1,78.8,3637,2282
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,09/21/2018,281,288,250,281.35,673452,338918
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,09/21/2018,467.95,473.5,426.3,466.75,100179,76259
MAHLOG,MAHINDRA LOGISTICS LTD,09/21/2018,541.2,547.25,535.5,540.05,70992,62352
MAHSCOOTER,MAHARASHTRA SCOOTERS
LTD,09/21/2018,2889.95,2890,2411.6,2648.2,15434,11671
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,09/21/2018,483.9,483.9,469.9,472.4,65634,30270
MAITHANALL,MAITHAN ALLOYS LTD,09/21/2018,557.05,584,550.3,567.15,121084,83983
MAJESCO,MAJESCO LTD,09/21/2018,535,544,476,510.2,90369,47070
MALUPAPER,MALU PAPER MILLS LIMITED,09/21/2018,49.25,51.45,47.15,47.95,114763,68460
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,09/21/2018,6.8,6.95,6.6,6.6,3851,3851
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,09/21/2018,10.2,10.4,9.6,9.75,6959,6689
MANAKSIA,MANAKSIA LIMITED,09/21/2018,46,46.45,43,44.15,9024,6381
MANAKSTEEL,MANAKSIA STEELS LTD,09/21/2018,23,23.5,21.8,22,83064,57183
MANALIPETC,MANALI PETROCHEMICAL LTD,09/21/2018,39.8,40.65,32,37.6,976000,373984
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,09/21/2018,84.5,85.5,78.7,81.7,9134203,3899550
MANDHANA,MANDHANA INDUSTRIES LTD,09/21/2018,6.15,6.15,6.15,6.15,754,754
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,09/21/2018,84,84,78,78.85,41320,27866
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,09/21/2018,52.95,52.95,48.75,49.9,45743,28691
MANGLMCEM,MANGALAM CEMENT LTD,09/21/2018,241,253.45,235,236.3,11697,5075
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,09/21/2018,22.85,23,20,20.8,17097,11986
MANINDS,MAN INDUSTRIES (I) LTD.,09/21/2018,95.5,96.6,88.9,92.85,97336,58837
MANINFRA,MAN INFRACONSTRUCTION LIMITED,09/21/2018,43.3,45,41.1,43.9,238441,192105
MANPASAND,MANPASAND BEVERAGES
LTD,09/21/2018,127.55,129.05,120.55,121.8,753172,507409
MANUGRAPH,MANUGRAPH INDIA LIMITED,09/21/2018,37.45,37.45,34.7,34.7,5405,5405
MARALOVER,MARAL OVERSEAS LTD,09/21/2018,27.45,28.8,27.45,28.35,12450,9341
MARATHON,MARATHON NEXTGEN REALTY LTD,09/21/2018,143.55,150.8,131,140.65,9509,5974
MARICO,MARICO LIMITED,09/21/2018,346,351.4,320,337.8,2440850,1240245
MARKSANS,MARKSANS PHARMA LIMITED,09/21/2018,36,36.8,31,33.05,7120463,3809397
MARUTI,MARUTI UDYOG LTD.,09/21/2018,8260,8325,7599.65,8040.15,1646047,760121
MASFIN,MAS FINANCIAL SERVICES LTD,09/21/2018,543.75,548.8,525,533.7,35692,18259
MASTEK,MASTEK LTD,09/21/2018,571,577.5,508.25,532.55,137655,52752
MATRIMONY,MATRIMONY DOT COM LTD,09/21/2018,565.6,577.45,531,541.2,8446,4416
MAWANASUG,MAWANA SUGARS LIMITED,09/21/2018,65,65.85,58.15,58.15,367668,201429
MAXINDIA,MAX INDIA LTD,09/21/2018,85.45,85.5,77.3,82.55,1625430,635493
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,09/21/2018,62.2,62.9,58.1,59.1,228850,159665
MAYURUNIQ,MAYUR UNIQUOTERS LTD,09/21/2018,380,380.7,367.1,372.3,18907,12207
MAZDA,MAZDA LTD,09/21/2018,372,372,327,351,5013,3260
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,09/21/2018,36.2,38,34.4,35.3,21995,21995
MBLINFRA,MBL INFRASTRUCTURES LTD,09/21/2018,17.95,18.2,17.1,17.1,177266,99929
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,09/21/2018,27.85,28,26,26.45,35425,21529
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,09/21/2018,561,561.75,506.65,537.15,3405712,835053
MCLEODRUSS,MCLEOD RUSSEL INDIA
LIMITED,09/21/2018,159.5,159.5,145.45,152.15,619362,446887
MCX,MULTI COMMODITY EXCHANGE,09/21/2018,810,815.9,691.65,753.3,1184191,253288
MEGASOFT,MEGASOFT LIMITED,09/21/2018,8.2,8.3,7.8,7.95,13346,10152
MEGH,MEGHMANI ORGANICS LIMITED,09/21/2018,88.15,88.85,80.05,85.6,1455308,750648
MENONBE,MENON BEARINGS LTD,09/21/2018,91.45,91.45,86.4,86.75,15440,8047
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,09/21/2018,50.75,52,46.1,50.55,856845,229268
MERCATOR,MERCATOR LTD,09/21/2018,21.5,21.65,18.15,19.4,2432986,1732093
MERCK,MERCK LTD,09/21/2018,2970,3028,2815.05,2930.9,49500,31555
METALFORGE,METALYST FORGINGS LTD,09/21/2018,14.9,14.9,13.55,13.95,24652,24652
METKORE,METKORE ALLOYS & INDUSTRIES LTD,09/21/2018,1.55,1.6,1.5,1.5,15014,15014
MFSL,MAX FINANCIAL SERVICES LTD,09/21/2018,449,469.4,416,450.95,1346597,601645
MGL,MAHANAGAR GAS LTD,09/21/2018,838.9,841.5,760.55,825.2,484845,137838
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,09/21/2018,241,250.3,228.95,236.85,128092,96497
MIC,MIC ELECTRONICS LIMITED,09/21/2018,2.65,2.65,2.4,2.4,271185,165428
MIDHANI,MISHRA DHATU NIGAM LTD,09/21/2018,132,138.4,121.1,134.05,945594,345252
MINDACORP,MINDA CORPORATION LTD,09/21/2018,147,153.3,138,151.35,478928,347242
MINDAIND,MINDA INDUSTRIES LIMITED,09/21/2018,371.7,383,360,375.85,1271027,898519
MINDTECK,MINDTECK (INDIA) LTD,09/21/2018,49.25,49.25,45,45,4931,4348
MINDTREE,MINDTREE CONSULTING
LIMITED,09/21/2018,1123,1128.4,1040.5,1086.2,1606638,581957
MIRCELECTR,MIRC ELECTRONICS LTD,09/21/2018,28,28.85,26.15,27.4,920629,295782
MIRZAINT,MIRZA INTERNATIONAL LIMITED,09/21/2018,98.25,99.7,82.2,91.45,523073,176456
MMFL,MM FORGINGS LTD.,09/21/2018,611.3,625.5,570,588.55,22462,15817
MMTC,MMTC LTD,09/21/2018,32.4,32.5,28.55,31.3,2181905,944249
MODIRUBBER,MODI RUBBER LTD,09/21/2018,59,59,59,59,69,69
MOHITIND,MOHIT INDUSTRIES LTD,09/21/2018,10.2,10.3,9.55,9.95,11494,10618
MOHOTAIND,MOHOTA INDUSTRIES LTD,09/21/2018,92,96.7,86.25,87.6,13679,11754
MOIL,MOIL LTD,09/21/2018,189,192.8,171,177.45,528056,263726
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,09/21/2018,46.05,48.5,45,45.25,10470,8168
MOLDTKPAC,MOLD-TEK PACKAGING LTD,09/21/2018,328.25,329,316,323.3,45746,40403
MONSANTO,MONSANTO INDIA LIMITED,09/21/2018,3130,3174.75,2847.4,2923.45,16561,8672
MONTECARLO,MONTE CARLO FASHIONS LTD,09/21/2018,425.05,432,405.1,412.4,39970,18264
MORARJEE,MORARJEE TEXTILES LTD,09/21/2018,26.45,27.95,24.75,25.05,10684,6334
MOREPENLAB,MOREPEN LABORATORIES LTD,09/21/2018,27.45,27.75,25.5,25.85,887047,536270
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,09/21/2018,295,295,274.3,275.5,6497993,3584448
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,09/21/2018,770,774.6,699.9,758.15,181778,123346
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,09/21/2018,47.7,47.7,43.2,43.3,3779,2931
MPHASIS,MPHASIS BFL LTD.,09/21/2018,1222.35,1226.35,1182.45,1187.5,534896,376514
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,09/21/2018,563.15,599.9,544.85,558.8,16132,9593
MRF,MRF LTD,09/21/2018,68195,68500,62500,66744.4,10416,3653
MRO-TEK,MRO-TEK LIMITED,09/21/2018,44.25,47.95,43.9,44,13161,9436
MRPL,MRPL,09/21/2018,75.4,76.65,70.15,75.05,2441292,983457
MSPL,MSP STEEL & POWER LTD.,09/21/2018,13.85,14.85,13.6,13.9,19792,9687
MTEDUCARE,MT EDUCARE LTD,09/21/2018,52.2,54.25,50.1,51.4,27434,18836
MTNL,MAHANAGAR TELEPHONE NIGAM,09/21/2018,15.75,15.9,14.85,15.2,765985,387272
MUKANDENGG,MUKAND ENGINEERS LIMITED,09/21/2018,28.3,28.3,25.5,26.1,3685,2404
MUKANDLTD,MUKAND LTD.,09/21/2018,58.1,59.95,51.1,56.75,36846,21085
MUKTAARTS,MUKTA ARTS LIMITED,09/21/2018,43.65,44.65,38.15,39.35,27272,16389
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,09/21/2018,62.1,63.3,59.3,60.65,89259,64417
MUNJALSHOW,MUNJAL SHOWA LTD,09/21/2018,212,213.25,203,204.35,26889,20762
MURUDCERA,MURUDESHWAR CERAMICS LTD,09/21/2018,31.45,32.4,28.05,29.4,103913,44021
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,09/21/2018,984,994.7,955,964.2,37305,23166
MUTHOOTFIN,MUTHOOT FINANCE LTD,09/21/2018,464.15,479.35,414,457.35,4126022,948509
MVL,MVL LTD,09/21/2018,0.25,0.25,0.2,0.25,189830,189550
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,09/21/2018,631,631.34,630,631.34,2115,2084
NACLIND,NACL INDUSTRIES LTD,09/21/2018,32.4,32.95,30.1,30.4,34844,21742
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,09/21/2018,12.35,12.8,11.75,11.9,487954,331037
NAGAROIL,NAGARJUNA OIL REFINERY,09/21/2018,1.5,1.5,1.35,1.35,227930,143545
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LIMITED,09/21/2018,15.3,15.45,14.3,15.35,12891,6886
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,09/21/2018,29.1,34.1,25.3,30.25,161659,61172
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,09/21/2018,117.8,117.8,110,112,6465,5435
NAHARINDUS,NAHAR INDS ENT LTD,09/21/2018,67,68.05,64,64.15,24539,18412
NAHARPOLY,NAHAR POLY FILMS LTD,09/21/2018,44.95,49.4,43.5,44.15,6461,5102
NAHARSPING,NAHAR SPINNING MILLS LIMITED,09/21/2018,94.65,94.65,86,87.7,27220,20258
NATCOPHARM,NATCO PHARMA LTD.,09/21/2018,785,796.6,751.05,790.05,489238,262576
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,09/21/2018,450.9,465.55,426,436.5,28306,13474
NATIONALUM,NATIONAL ALUMINIUM CO LTD,09/21/2018,69.7,69.8,62,65.75,15115087,4808583
NATNLSTEEL,NATIONAL STEEL & AGRO IND,09/21/2018,9.95,9.95,9.35,9.35,53667,41100
NAUKRI,INFO EDGE (I) LTD,09/21/2018,1511,1584.8,1409.5,1531.1,247557,127894
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,09/21/2018,720.5,737.7,680,717.55,78613,46052
NAVKARCORP,NAVKAR CORPORATION LTD,09/21/2018,100.6,104,96.5,103.05,294053,214695
NAVNETEDUL,NAVNEET EDUCATION LTD,09/21/2018,120,120,112.95,117.35,111497,63160
NBCC,NATIONAL BUILDINGS LTD,09/21/2018,66,66.25,60.2,64.9,5765959,2040527
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY
LTD,09/21/2018,1330,1335,1111,1296.85,314,190
NBVENTURES,NAVA BHARAT VENTURES LIMI,09/21/2018,132.2,136,122.9,132,1486326,1130447
NCC,NCC LTD,09/21/2018,89.5,90.25,79.85,85.1,10212778,2144818
NCLIND,NCL INDUSTRIES LIMITED,09/21/2018,150,152.4,130.1,141.25,53026,28805
NDGL,NAGA DHUNSERI GROUP LTD,09/21/2018,906.25,910,850,862.2,291,196
NDL,NANDAN DENIM LTD,09/21/2018,81.2,84,77,79.35,61421,31631
NDTV,NDTV LTD,09/21/2018,33.5,35.4,33.5,34.45,28718,28718
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,09/21/2018,10.75,10.8,9.8,10.25,48130,36066
NECLIFE,NECTAR LIFESCIENCES LIMITED,09/21/2018,25.75,26,22.05,24.35,423794,214368
NELCAST,NELCAST LIMITED,09/21/2018,82,91.9,72,80.35,693746,111500
NELCO,NELCO LIMITED,09/21/2018,304.7,317,288.35,293.2,210743,117348
NESCO,NESCO LTD,09/21/2018,481,485,452,468.65,58108,51271
NESTLEIND,NESTLE INDIA LTD,09/21/2018,10209,10258.9,9199.95,9749.6,152670,68418
NETWORK18,NETWORK 18 FINCAP LIMITED,09/21/2018,52.55,53.5,46,48.3,1667496,894298
NEULANDLAB,NEULAND LABORATORIES LTD,09/21/2018,749,774.95,717.95,743.15,6210,4269
NEWGEN,NEWGEN SOFTWARE TECHNOLOGIES
LTD,09/21/2018,243.5,245.05,226.4,228.85,59035,30677
NEXTMEDIA,NEXT MEDIAWORKS LTD,09/21/2018,19.45,19.45,18.25,18.6,28009,23905
NFL,NATIONAL FERTILIZERS LIMITED,09/21/2018,44.3,44.85,40,44,1083495,583927
NH,NARAYANA HRUDAYALAYA LTD,09/21/2018,251.75,255,239,248.3,109922,105110
NHPC,NHPC LTD,09/21/2018,24.25,24.5,22.9,23.75,7241424,4086868
NIACL,THE NEW INDIA ASSURANCE COMPANY
LTD,09/21/2018,240,240,227.75,232.05,59397,45212
NIBL,NRB INDUSTRIAL BEARINGS LTD,09/21/2018,27.7,28,27,27.5,12793,12793
NIFTYBEES,NIFTY BMARK EXCH. TRD
FND,09/21/2018,1199.6,1223.1,1132.68,1165,62708,27797
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY
EES),09/21/2018,11900.01,12800,11800,11800,3,1
NIITLTD,NIIT LIMITED,09/21/2018,90.45,90.85,77.1,86.2,1683868,708854
NIITTECH,NIIT TECHNOLOGIES LTD,09/21/2018,1278.9,1289.5,1147,1213.75,1240232,398370
NILAINFRA,NILA INFRASTRUCTURES LTD,09/21/2018,10.6,10.7,8.3,8.95,1138653,491341
NILKAMAL,NILKAMAL LIMITED,09/21/2018,1828.9,1848.1,1630,1730.9,38701,17393
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,09/21/2018,780.15,796.45,750,767.65,457,351
NITCO,NITCO TILES LIMITED,09/21/2018,58.1,60.4,48.65,51.9,388495,168277
NITESHEST,NITESH ESTATES LTD,09/21/2018,6.85,6.95,6.25,6.6,73971,50416
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,09/21/2018,2.8,2.8,2.7,2.7,197546,120662
NITINSPIN,NITIN SPINNERS LIMITED,09/21/2018,85.1,86.7,83.15,85.2,71512,61259
NKIND,NK INDUSTRIES LTD,09/21/2018,48,48,43.55,45.95,5017,2302
NLCINDIA,NLC INDIA LTD,09/21/2018,69.4,71.7,68.1,69.95,892838,708311
NMDC,NMDC LTD,09/21/2018,119.15,119.9,110.8,115.75,7648272,3723269
NOCIL,NOCIL,09/21/2018,170,170,152.25,163.05,656879,347380
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,09/21/2018,8.7,8.75,7.5,8,105422,77905
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,09/21/2018,6.95,6.95,6.95,6.95,675,675
NRAIL,N R AGARWAL IND LTD,09/21/2018,584.9,590,522,543.7,41892,23409
NRBBEARING,NRB BEARING LIMITED,09/21/2018,174.8,175.5,158.65,168.05,117064,76770
NSIL,NALWA SONS INVESTMENTS LIMITED,09/21/2018,1315,1345.05,1210,1311.1,1083,772
NTL,NEUEON TOWERS LTD,09/21/2018,1.85,1.85,1.75,1.85,9629,9629
NTPC,NTPC LTD,09/21/2018,169.2,173.8,166.85,168.25,7997857,5637855
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,09/21/2018,425.15,429.7,371.3,398.05,50217,24450
NUTEK,NU TEK INDIA LTD,09/21/2018,0.65,0.7,0.6,0.65,112581,111710
OBEROIRLTY,OBEROI REALTY LTD,09/21/2018,454.95,459.95,424,431.85,604687,435269
OCCL,ORIENTAL CARBON & CHEMICALS
LTD,09/21/2018,1039.75,1039.75,975.1,999.7,12862,10144
OCL,OCL INDIA LTD,09/21/2018,1147.45,1175,1107.45,1134.35,13696,9415
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,09/21/2018,4116,4187,3959,4011.9,172726,73904
OIL,OIL INDIA LTD,09/21/2018,208,221.2,208,218.65,2841780,1364028
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,09/21/2018,17.3,17.85,16.1,16.7,24870,19555
OISL,OCL IRON AND STEEL LTD,09/21/2018,2.4,2.4,2.3,2.35,24133,24133
OLECTRA,OLECTRA GREENTECH LTD,09/21/2018,253,253,234.4,234.4,24123,24123
OMAXAUTO,OMAX AUTOS LTD,09/21/2018,105.25,110.5,103,103.9,30637,22869
OMAXE,OMAXE LIMITED,09/21/2018,219,221,217.6,218.45,355668,155442
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,09/21/2018,12.4,13,11.85,12.1,38219,23871
OMMETALS,OM METALS INFRAPRO LTD,09/21/2018,34.05,34.75,28.35,33.1,105736,62014
ONELIFECAP,ONELIFE CAP ADVISORS LTD,09/21/2018,15.25,15.45,14.05,14.65,6345,3287
ONGC,OIL AND NATURAL GAS CORP.,09/21/2018,177.3,181.55,176.7,180.4,9298030,4755364
ONMOBILE,ONMOBILE GLOBAL LTD,09/21/2018,43.25,43.25,35,39.55,169393,104666
ONWARDTEC,ONWARD TECHNOLOGIES LTD,09/21/2018,68.85,73.4,66,67.15,51992,27961
OPTIEMUS,OPTIEMUS INFRACOM LIMITED,09/21/2018,111.95,114.25,107.35,111.65,1636,1636
OPTOCIRCUI,OPTO CIRCUITS (INDIA)
LIMITED,09/21/2018,11,11.25,10.35,10.65,476686,476686
ORBTEXP,ORBIT EXPORTS LTD,09/21/2018,138.15,141.5,130,140.7,10938,6707
ORICONENT,ORICON ENTERPRISES LTD,09/21/2018,34.7,34.7,28,30.55,268718,153025
ORIENTABRA,ORIENT ABRASIVE LTD,09/21/2018,34,34,31.2,31.95,38524,20069
ORIENTALTL,ORIENTAL TRIMEX LIMITED,09/21/2018,12.95,13.25,12.35,13,10038,7832
ORIENTBANK,ORIENTAL BANK OF COMMERCE,09/21/2018,73,74,65.2,68.7,6670545,814036
ORIENTBELL,ORIENT BELL LTD,09/21/2018,217,217,197.6,201.5,5625,4449
ORIENTCEM,ORIENT CEMENT LTD,09/21/2018,104.95,105.85,97.8,99.85,75280,52719
ORIENTELEC,ORIENT ELECTRIC LTD,09/21/2018,155.5,156.9,134.65,149.65,257791,143734
ORIENTHOT,ORIENTAL HOTELS LTD,09/21/2018,40.5,41.5,37.5,39.1,90444,62520
ORIENTLTD,ORIENT PRESS LIMITED,09/21/2018,270.55,278.75,268,268.15,1777,1552
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,09/21/2018,49.05,49.45,45,46.65,2520806,1256939
ORIENTREF,ORIENT REFRACTORIES LTD,09/21/2018,248.1,256,228.35,240.75,215160,144190
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,09/21/2018,932,940,869,876.65,19355,5787
ORTEL,ORTEL COMMUNICATIONS LTD,09/21/2018,10.5,10.9,10.15,10.15,821,821
ORTINLABSS,ORTIN LABORATORIES LTD,09/21/2018,21.5,22.3,19.4,20.1,39149,23954
OSWALAGRO,OSWAL AGRO MILLS LTD,09/21/2018,9.8,10.2,8.6,9.25,25515,18106
PAGEIND,PAGE INDUSTRIES
LIMITED,09/21/2018,32850,34196.55,29456.05,33604.9,53356,20253
PAISALO,PAISALO DIGITAL LTD,09/21/2018,302.5,302.5,291,295.95,1236,1178
PALASHSECU,PALASH SECURITIES LTD,09/21/2018,47.2,50.8,44,46.75,795,363
PALREDTEC,PALRED TECHNOLOGIES LTD,09/21/2018,49,49,40,41.25,8348,6013
PANACEABIO,PANACEA BIOTEC LTD,09/21/2018,219,222.05,193.25,207.1,49154,23554
PANAMAPET,PANAMA PETROCHEM LTD,09/21/2018,126.9,131.15,120,122.8,43876,31739
PAPERPROD,THE PAPER PRODUCTS LTD,09/21/2018,267.35,270.8,250.1,260.35,22153,15246
PARABDRUGS,PARABOLIC DRUGS LTD,09/21/2018,3.6,3.7,3.45,3.65,15794,11599
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,09/21/2018,13.6,14.2,13.1,13.15,76033,57961
PARAGMILK,PARAG MILK FOODS LTD,09/21/2018,269.55,273.3,215,255.15,636296,309042
PARSVNATH,PARSVNATH DEVELOPER LTD,09/21/2018,10.55,10.95,10,10.25,215366,190859
PATELENG,PATEL ENGINEERING LIMITED,09/21/2018,44.85,44.85,38.55,40.35,454890,300090
PATINTLOG,PATEL INTEGRATED LOGISTICS
LIMITED,09/21/2018,48.25,49.65,46.05,46.9,15677,11893
PATSPINLTD,PATSPIN INDIA LTD,09/21/2018,12,12.75,11.5,11.65,7441,6818
PBAINFRA,PBA INFRASTRUCTURE LIMITED,09/21/2018,7.75,7.75,7.15,7.35,1955,1955
PCJEWELLER,PC JEWELLER LTD,09/21/2018,78.5,79.15,66.35,71.75,12079443,3306828
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,09/21/2018,25.6,26,23.7,24.45,74562,49768
PDPL,PARENTERAL DRUGS (INDIA) LTD,09/21/2018,10.45,10.65,9.75,10,3098,2947
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,09/21/2018,274,274,269,271,3482,3382
PEARLPOLY,PEARL POLYMERS LTD,09/21/2018,15,15,14.95,14.95,258,258
PEL,PIRAMAL ENTERPRISES
LTD,09/21/2018,2911.05,2961.95,2454.8,2744.75,1666137,730283
PENIND,PENNAR INDUSTRIES LTD,09/21/2018,44,44.35,39.2,41,427343,265256
PENINLAND,PENINSULA LAND LIMITED,09/21/2018,14.5,14.65,13.05,13.55,813240,439737
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS
LTD,09/21/2018,60.65,65.7,56.5,57.2,44523,28505
PERSISTENT,PERSISTENT SYSTEMS LTD,09/21/2018,830.7,840,795.35,811.55,193843,103131
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,09/21/2018,41.85,42.3,41.8,41.8,1600,1600
PETRONET,PETRONET LNG LIMITED,09/21/2018,233.2,239.45,227.15,236,5467998,3850272
PFC,POWER FINANCE CORPORATION
LIMITED,09/21/2018,83.85,84.25,72.9,80.8,22086682,9201652
PFIZER,PFIZER LTD,09/21/2018,3148.85,3194,2824,3156.3,55546,27095
PFOCUS,PRIME FOCUS LIMITED,09/21/2018,75.65,77,66,72.2,33878,20108
PFS,PTC INDIA FINANCIAL SERVICES
LTD,09/21/2018,16.95,17.05,14.85,15.8,1297362,812897
PGEL,PG ELECTROPLAST LTD,09/21/2018,162.05,194.45,149.05,153.35,308829,115020
PGHH,P&G HYGIENE & HEALTH CARE,09/21/2018,9843.7,9995,9577,9652.05,5693,3507
PGIL,PEARL GLOBAL INDUSTRIES LTD,09/21/2018,152,156.85,140.1,149.45,8062,5165
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,09/21/2018,228.15,229.95,201,223.5,1180267,615412
PHOENIXLTD,THE PHOENIX MILLS LIMITED,09/21/2018,605,635,565,627.2,107754,92738
PIDILITIND,PIDILITE INDUSTRIES
LTD,09/21/2018,1120,1145.25,1082,1136.85,837142,431711
PIIND,PI INDUSTRIES LTD,09/21/2018,773.05,781.8,755,762.5,140373,109855
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,09/21/2018,2501,2545,2375,2460.85,422,422
PILITA,PIL ITALICA LIFESTYLE LTD,09/21/2018,8.7,9,8.2,8.45,35583,14868
PIONDIST,PIONEER DISTILLERIES LTD,09/21/2018,195.65,195.7,183.25,186.3,19926,10423
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,09/21/2018,37.9,37.9,32.5,34.2,53786,14947
PIRPHYTO,PIRAMAL PHYTOCARE LTD,09/21/2018,40.2,40.2,37,39,3453,3453
PITTIENG,PITTI ENGINEERING LTD,09/21/2018,78,78,72,74.2,53951,32226
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,09/21/2018,229.95,229.95,210.9,212,844,844
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,09/21/2018,241,244,238,239.95,20900,19353
PNB,PUNJAB NATIONAL BANK,09/21/2018,79.55,80.35,67.4,72.85,50163352,9206243
PNBGILTS,PNB GILTS LIMITED,09/21/2018,29.1,29.1,27,27.6,190086,123501
PNBHOUSING,PNB HOUSING FINANCE
LTD,09/21/2018,1235,1235,1050.05,1189.75,1307653,1098059
PNC,PRITISH NANDY COMMUNICATI,09/21/2018,14.35,16.9,14.05,15,6574,3703
PNCINFRA,PNC INFRATECH LTD,09/21/2018,151.75,165.5,143,144.7,274225,155252
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,09/21/2018,3.2,3.2,2.75,2.8,8544,8194
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT LTD,09/21/2018,730,730,560.6,635,868,550
PODDARMENT,PODDAR PIGMENTS LTD,09/21/2018,238,239.35,225.05,235.3,2269,1062
POKARNA,POKARNA LTD,09/21/2018,166.5,179.7,140,156.25,259531,87514
POLYMED,POLY MEDICURE LTD,09/21/2018,214.1,219.4,207.85,218.1,8352,5560
POLYPLEX,POLYPLEX CORPORATION LTD,09/21/2018,633.15,639.5,525.2,593.2,161307,111122
PONNIERODE,PONNIE SUGARS (ERODE) LTD,09/21/2018,154.1,154.8,132,134.7,16319,6397
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,09/21/2018,199,201.9,195.1,200.4,6285924,3537443
POWERMECH,POWER MECH PROJECTS
LIMITED,09/21/2018,929.7,940.6,917.8,930.05,17288,12133
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,09/21/2018,440,444.8,353.5,420.1,16175,7942
PRABHAT,PRABHAT DAIRY LTD,09/21/2018,153.45,154.8,140.5,141.6,55975,38623
PRADIP,PRADIP OVERSEAS LTD,09/21/2018,2.1,2.2,2.1,2.2,32042,32042
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,09/21/2018,9.3,9.65,8.9,8.95,22847,22847
PRAJIND,PRAJ INDUSTRIES LTD,09/21/2018,104.1,108.5,90.05,100.5,3570842,942070
PRAKASH,PRAKASH INDUSTRIES LTD,09/21/2018,147,149.85,116.5,141.35,1582561,677870
PRAKASHCON,PRAKASH CONSTROWELL LTD,09/21/2018,5.45,5.45,5,5.1,397313,303896
PRAKASHSTL,PRAKASH STEELAGE LTD,09/21/2018,0.35,0.35,0.35,0.35,31112,31112
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,09/21/2018,2.65,2.75,2.55,2.65,87748,68889
PRAXIS,PRAXIS HOME RETAIL LTD,09/21/2018,227,231.5,224.5,224.5,20533,16718
PRECAM,PRECISION CAMSHAFTS LTD,09/21/2018,59.95,60.8,56,57.65,64043,45003
PRECOT,PRECOT MILLS LTD,09/21/2018,65,65.9,60.1,61.2,5168,3817
PRECWIRE,PRECISION WIRES INDIA LTD,09/21/2018,230,233.2,220,225.9,21735,12366
PREMEXPLN,PREMIER EXPLOSIVES LTD,09/21/2018,196,201,171.55,192.05,13020,8283
PREMIER,PREMIER LIMITED,09/21/2018,15.35,16.35,14.3,14.75,7506,5403
PREMIERPOL,PREMIER POLYFILMS LTD,09/21/2018,27.9,27.9,27.15,27.15,426,269
PRESSMN,PRESSMAN ADVERTISING LTD,09/21/2018,41.7,41.75,39,40.7,19834,14745
PRESTIGE,PRESTIGE ESTATE LTD,09/21/2018,236,238.5,215,227.3,92730,43349
PRICOLLTD,PRICOL LTD,09/21/2018,61.6,61.6,58.5,59.5,129718,96144
PRIMESECU,PRIME SECURITIES LIMITED,09/21/2018,41.95,41.95,36,37.5,105420,60803
PROSEED,PROSEED INDIA LTD,09/21/2018,0.4,0.45,0.4,0.45,5565,5565
PROVOGE,PROVOGUE (INDIA) LIMITED,09/21/2018,3.45,3.45,3.2,3.3,92954,76045
PROZONINTU,PROZONE INTU PROPERTIES
LTD,09/21/2018,35.3,36.55,32.55,33.7,212416,112388
PRSMJOHNSN,PRISM JOHNSON LTD,09/21/2018,103.75,105.9,97,104.15,987934,789887
PSB,PUNJAB & SIND BANK,09/21/2018,30.4,30.75,28.5,29.35,84626,49101
PSL,PSL LIMITED,09/21/2018,1.6,1.7,1.6,1.6,130698,104050
PSPPROJECT,PSP PROJECTS LTD,09/21/2018,476.95,483.5,440,456.85,40966,24745
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,09/21/2018,325.24,327.17,304,315.45,2200,1182
PTC,PTC INDIA LIMITED,09/21/2018,80.4,81.6,75.2,76.1,3139972,952933
PTL,PTL ENTERPRISES LIMITED,09/21/2018,48.2,49.35,46,46.25,9226,7204
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,09/21/2018,658.05,664.9,601,650.55,11951,9440
PUNJLLOYD,PUNJ LLOYD LTD,09/21/2018,12.4,12.4,10.8,11.5,1027468,647864
PURVA,PURAVANKARA PROJECTS LIMITED,09/21/2018,80.45,81.75,71.15,76,513917,355583
PVP,PVP VENTURES LTD,09/21/2018,3.8,3.85,3.6,3.75,118464,99434
PVR,PVR LIMITED,09/21/2018,1341,1355,1285.5,1344.05,366482,123185
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),09/21/2018,1369.9,1369.9,1355,1360,333,237
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND
(ETF),09/21/2018,1147.5,1147.5,1147.5,1147.5,2,2
QUESS,QUESS CORP LTD,09/21/2018,886,919.9,830.75,890.1,135199,96898
QUICKHEAL,QUICK HEAL TECHNOLOGIES
LTD,09/21/2018,258.5,263.75,215.1,239.25,195835,98776
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,09/21/2018,1.7,1.7,1.7,1.7,100,100
RADICO,RADICO KHAITAN LTD,09/21/2018,416,416.95,390.05,390.05,629216,378774
RADIOCITY,MUSIC BROADCAST LTD,09/21/2018,328.5,328.55,297.3,314.1,116703,77506
RAIN,RAIN INDUSTRIES LTD,09/21/2018,191.9,197.35,179.05,193.95,1120559,1120559
RAINBOWPAP,RAINBOW PAPERS LIMITED,09/21/2018,1.6,1.6,1.5,1.5,22647,22647
RAJESHEXPO,RAJESH EXPORTS LTD.,09/21/2018,728.4,778.45,723.5,757.6,2481943,847218
RAJRAYON,RAJ RAYON LIMITED,09/21/2018,0.2,0.2,0.15,0.2,1165569,1165569
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,09/21/2018,32,32.5,29.35,29.35,127253,48832
RAJTV,RAJ TELEVISION NETWORK LIMITED,09/21/2018,34.5,35,32.3,34,7526,5017
RAJVIR,RAJVIR INDUSTRIES LIMITED,09/21/2018,25,25,25,25,25,25
RALLIS,RALLIS INDIA LTD,09/21/2018,195.6,197.15,182.55,185.25,410007,307920
RAMANEWS,RAMA NEWSPRI & PAPER LTD,09/21/2018,25.8,26.45,24.55,25.05,43774,28535
RAMASTEEL,RAMA STEEL TUBES LTD,09/21/2018,122.15,124,108.9,108.9,217281,91173
RAMCOCEM,THE RAMCO CEMENTS LTD,09/21/2018,642,651,626,644.65,267504,92934
RAMCOIND,RAMCO INDUSTRIES LTD,09/21/2018,223.45,223.6,204.25,207.1,164314,132804
RAMCOSYS,RAMCO SYSTEMS LTD,09/21/2018,348,349.4,315,326.55,25626,14752
RAMKY,RAMKY INFRASTRUCTURE LIMITED,09/21/2018,187.55,191.3,179,182.55,187694,146108
RANASUG,RANA SUGARS LTD,09/21/2018,5.2,5.2,4.7,4.7,1165910,690631
RANEENGINE,RANE ENGINE VALVE LTD,09/21/2018,454.75,472.75,449.75,457.55,6353,4277
RANEHOLDIN,RANE HOLDINGS LIMITED,09/21/2018,1698.95,1715,1600,1623.35,995,577
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,09/21/2018,868.3,876,855,866.8,6091,4907
RAYMOND,RAYMOND LTD,09/21/2018,780.75,785.75,698,752.45,610247,107205
RBL,RANE BRAKE LINING LTD,09/21/2018,744.85,745,703.75,714.1,5708,2627
RBLBANK,RBL BANK LTD,09/21/2018,593.15,601,539.3,564.6,2077298,688337
RCF,RASHTRIYA CHEMICALS & FER,09/21/2018,69.5,69.75,60.1,65.25,2146426,870281
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,09/21/2018,14.95,15.1,12.7,13.15,151617141,22968095
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,09/21/2018,114.25,114.7,102.65,106.45,9298860,3429250
REDINGTON,REDINGTON (INDIA)
LIMITED,09/21/2018,105.1,105.75,95.5,96.7,1607531,1202364
REFEX,REFEX REFRIGERANTS LTD,09/21/2018,20.1,20.5,18.6,19.2,65031,47248
REGENCERAM,REGENCY CERAMICS LTD.,09/21/2018,2.95,2.95,2.95,2.95,1,1
RELAXO,RELAXO FOOT LTD,09/21/2018,845.1,847.95,824,829.6,29560,18754
RELCAPITAL,RELIANCE CAPITAL
LTD,09/21/2018,364.95,369.5,324.45,337.35,11463392,1978648
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL
FUND,09/21/2018,119.2,132.99,117.8,124.45,1021,980
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE
MF,09/21/2018,53.44,54,51.5,53.29,12792,12792
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND -
RSDOETF,09/21/2018,30.9,30.9,30.21,30.59,5401,4333
RELIANCE,RELIANCE INDUSTRIES
LTD,09/21/2018,1219,1237.4,1183.5,1217.5,19070172,10515967
RELIGARE,RELIGARE ENTERPRISES
LIMITED,09/21/2018,43.65,44.05,34.8,40.45,629171,392265
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,09/21/2018,390,394.75,328.5,343.7,9483419,1428940
RELNV20,RELIANCE MUTUAL FUND - R*SHARES NV20
ETF,09/21/2018,570,599.9,551,555.48,2433,2206
REMSONSIND,REMSONS INDUSTRIES LTD,09/21/2018,121.55,122.5,116.5,116.7,3196,1740
RENUKA,SHREE RENUKA SUGARS LTD,09/21/2018,15.55,15.55,13.95,13.95,4483522,2890056
REPCOHOME,REPCO HOME FINANCE LTD,09/21/2018,512,514.55,447.8,464.1,837557,223277
REPRO,REPRO INDIA LIMITED,09/21/2018,596,624,596,609.9,11993,10151
RESPONIND,RESPONSIVE INDUSTRIES LTD,09/21/2018,71.05,74.45,68.2,71.7,8894,6320
REVATHI,REVATHI EQUIPMENT LIMITED,09/21/2018,457.45,460.4,449.1,451.2,296,256
RHFL,RELIANCE HOME FINANCE LTD,09/21/2018,62.25,62.25,48.85,53.25,2451465,1099981
RICOAUTO,RICO AUTO INDUSTRIES LTD,09/21/2018,78.25,79.25,73.6,75.65,313589,178664
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,09/21/2018,417.8,421,377,396,279612,64829
RITES,RITES LTD,09/21/2018,256,256,220,240.25,872631,276192
RJL,RENAISSANCE JEWELLERY LIMITED,09/21/2018,302,302.8,290.55,292.7,2002,1737
RKDL,RAVI KUMAR DISTILLERIES LTD,09/21/2018,12.45,12.95,12.15,12.15,10324,10324
RKFORGE,RAMKRISHNA FORGINGS LTD,09/21/2018,695,695,651.3,676.15,124445,57183
RMCL,RADHA MADHAV CORPORATION
LIMITED,09/21/2018,36.25,37.2,34.2,34.75,464642,212546
RML,RANE (MADRAS) LIMITED,09/21/2018,595,604,530,560.1,6592,4705
RNAM,RELIANCE NIPPON LIFE ASSET MANAGEMENT
LTD,09/21/2018,190.4,191,161.6,182.95,757763,380359
RNAVAL,RELIANCE NAVAL AND ENGINEERING
LTD,09/21/2018,14.4,14.4,13.5,13.5,1479743,641711
ROHITFERRO,ROHIT FERRO-TECH LIMITED,09/21/2018,2.25,2.35,2.25,2.3,10351,10351
ROHLTD,ROYAL ORCHID HOTELS LTD,09/21/2018,136,139.9,125,130.4,22734,11864
ROLLT,ROLLATAINERS LTD,09/21/2018,3.2,3.2,2.85,3.05,13070,7959
ROLTA,ROLTA INDIA LTD,09/21/2018,18.2,18.2,18.2,18.2,1883058,1403050
ROSSELLIND,ROSSELL INDIA LTD,09/21/2018,78.55,80,75,77.6,35966,29621
RPGLIFE,RPG LIFE SCIENCES LTD,09/21/2018,309.4,309.4,245.2,278.65,82943,40659
RPOWER,RELIANCE POWER LTD,09/21/2018,31.55,31.95,28.4,29.2,16640362,5249062
RPPINFRA,R.P.P INFRA PROJECTS
LTD,09/21/2018,189.95,196.95,153.3,163.4,220725,175203
RRSLGETF,RELIANCE MUTUAL FUND SHARES LONG TERM GILT
ETF,09/21/2018,16.95,17.01,16.95,17.01,1811,1781
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,09/21/2018,34.2,34.85,31,31.7,55304,34199
RSWM,RSWM LIMITED,09/21/2018,226,226.05,182.5,218.05,42045,30888
RSYSTEMS,R SYS INTERNATIONAL LTD,09/21/2018,42,42,40,40.1,32605,24367
RTNINFRA,RATTANINDIA INFRASTRUCTURE
LIMITED,09/21/2018,4.75,5.25,4.75,4.75,4259530,1426680
RTNPOWER,RATTANINDIA POWER LIMITED,09/21/2018,3.75,4.4,3.5,3.8,14484359,3585150
RUBYMILLS,THE RUBY MILLS LTD,09/21/2018,310,322.85,305,308.7,3585,2819
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,09/21/2018,5.1,5.1,5.1,5.1,51286,51286
RUCHIRA,RUCHIRA PAPERS LIMITED,09/21/2018,153.65,158.5,137.1,144.2,147197,70667
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,09/21/2018,7.35,7.5,7.25,7.25,6692945,2714183
RUPA,RUPA & COMPANY LTD,09/21/2018,368.15,368.15,335,350.5,16718,9916
RUSHIL,RUSHIL DECOR LTD,09/21/2018,660,672.8,629.95,639.7,14452,6828
SABEVENTS,SAB EVENTS & GOVERNANCE NOW MEDIA LTD,09/21/2018,3.3,3.3,3.25,3.3,399,399
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,09/21/2018,6.8,6.8,6.5,6.75,28875,28875
SADBHAV,SADBHAV ENGINEERING
LIMITED,09/21/2018,266.7,273,232.85,259.75,175992,105796
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,09/21/2018,122.05,122.05,112,118.75,35216,22466
SAGCEM,SAGAR CEMENTS LIMITED,09/21/2018,727,727,695,699.25,2149,1530
SAIL,STEEL AUTHORITY OF INDIA,09/21/2018,78,80.7,70.5,76,23483890,3961743
SAKHTISUG,SAKTHI SUGARS LTD,09/21/2018,18.15,18.15,16.25,16.25,356703,198088
SAKSOFT,SAKSOFT LIMITED,09/21/2018,282.45,284.15,251.95,268.25,49145,29375
SAKUMA,SAKUMA EXPORTS LIMITED,09/21/2018,232.35,233,201.05,212.85,136490,87134
SALASAR,SALASAR TECHNO ENGINEERING
LTD,09/21/2018,292.3,293.6,271.05,277.3,27589,21606
SALONA,SALONA COTSPIN LTD,09/21/2018,95,98.5,89.5,91.5,2785,1579
SALORAINTL,SALORA INTERNATIONAL LTD,09/21/2018,25.3,26.55,25.3,26.55,352,352
SALSTEEL,S.A.L. STEEL LTD.,09/21/2018,6.85,6.9,6.5,6.5,86068,68217
SALZERELEC,SALZER ELECTRONICS LTD,09/21/2018,174.95,176.9,168.8,174.2,45844,33192
SAMBHAAV,SAMBHAAV MEDIA LIMITED,09/21/2018,5.95,6,5.4,5.85,103601,86377
SANCO,SANCO INDUSTRIES LTD,09/21/2018,15.45,16.55,14.2,15.65,73968,58552
SANDESH,THE SANDESH LIMITED,09/21/2018,976.2,985,870,916.5,1062,847
SANDHAR,SANDHAR TECHNOLOGIES LTD,09/21/2018,357.45,363.55,327.55,332.9,35851,22808
SANGAMIND,SANGAM (INDIA) LTD,09/21/2018,77.3,77.8,69.5,71.2,41948,27513
SANGHIIND,SANGHI INDUSTRIES LTD,09/21/2018,78.35,79.15,70,71.45,217242,135147
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,09/21/2018,29.8,29.8,27.4,27.5,2899,2899
SANGHVIMOV,SANGHVI MOVERS LIMITED,09/21/2018,133.9,134.75,118,121.9,52071,40768
SANOFI,SANOFI INDIA LTD,09/21/2018,6330,6599,6060,6538.15,26730,17253
SANWARIA,SANWARIA AGRO OILS
LIMITED,09/21/2018,13.1,13.85,11.9,12.75,5445316,1687074
SARDAEN,SARDA ENERGY & MINERALS LTD,09/21/2018,398,405.8,317,363.4,121798,79018
SAREGAMA,SAREGAMA INDIA LIMITED,09/21/2018,620.5,627,570,586.05,37336,20880
SARLAPOLY,SARLA PERFORMANCE FIBERS
LIMITED,09/21/2018,38.9,39.5,34,35.45,52395,39463
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,09/21/2018,987.95,998,934,964.25,13133,7454
SASTASUNDR,SASTASUNDAR VENTURES LTD,09/21/2018,120,123.9,107,116.95,20374,15785
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,09/21/2018,13.05,13.3,12,12.55,13091,11285
SATIN,SATIN CREDITCARE NETWORK
LTD,09/21/2018,340.05,349.85,307.5,328.95,136637,100498
SBILIFE,SBI LIFE INSURANCE COMPANY
LTD,09/21/2018,616,629.7,589.5,613.35,1139496,982499
SBIN,STATE BANK OF INDIA,09/21/2018,274.2,279.45,253.4,270.6,39308482,11678764
SCHAEFFLER,SCHAEFFLER INDIA LTD,09/21/2018,5499.95,5539.95,5332,5443.4,5296,3105
SCHAND,S CHAND AND COMPANY LTD,09/21/2018,290.6,294.85,286,288.35,20910,18299
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,09/21/2018,121.2,127.95,112.15,119,783348,230078
SCI,SHIPPING CORP OF INDIA LT,09/21/2018,50.2,50.25,46,47.7,1891883,1370018
SDBL,SOM DISTILLERIES & BREWERIES LTD,09/21/2018,223.4,225.7,199,208.15,78617,46136
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,09/21/2018,251.2,262,242.35,255.65,7334,5982
SELAN,SELAN EXPLO. TECH LTD,09/21/2018,250.7,251.55,221,233.25,268090,119621
SELMCL,SEL MANUFACTURING COMPANY LIMITED,09/21/2018,1.5,1.5,1.2,1.3,789084,381814
SEPOWER,S.E. POWER LTD,09/21/2018,4.95,4.95,4.95,4.95,4398,4398
SEQUENT,SEQUENT SCIENTIFIC LTD,09/21/2018,66.85,68.5,60.05,61.85,1236026,421253
SESHAPAPER,SESHASAYEE PAPER & BOARDS,09/21/2018,1185.5,1209,970,1107.75,19599,8583
SETCO,SETCO AUTOMOTIVE LTD,09/21/2018,46.3,46.5,41,43.4,297233,168118
SETF10GILT,SBI MUTUAL FUND - SBI-ETF 10 YEAR
GILT,09/21/2018,159.01,159.01,159,159,190,190
SETFGOLD,SBI-ETF GOLD,09/21/2018,2779.5,2787.7,2760,2779.8,3713,2344
SETFNIF50,SBI-ETF NIFTY 50,09/21/2018,114.3,115.3,111,113.25,37820,30736
SETFNIFBK,SBI-ETF NIFTY BANK,09/21/2018,270,270,253,258.82,6987,5267
SETFNN50,SBI-ETF NIFTY NEXT 50,09/21/2018,305,312.1,280,291.71,4391,3967
SFL,SHEELA FOAM LTD,09/21/2018,1764.9,1764.9,1616.05,1707.75,4667,3043
SGL,SHIVALIK GLOBAL LIMITED,09/21/2018,11.5,11.95,10.2,11.8,360357,314516
SHAHALLOYS,SHAH ALLOYS LIMITED,09/21/2018,21.75,23.5,21.65,21.85,18266,10135
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,09/21/2018,412.9,412.9,369.55,389.2,54995,24055
SHALBY,SHALBY LTD,09/21/2018,160.1,164,149.95,155.8,151095,112680
SHALPAINTS,SHALIMAR PAINTS LTD,09/21/2018,111.95,112.9,101.25,103.9,32951,21673
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,09/21/2018,1264.95,1293,1000,1194.6,108776,54220
SHANTIGEAR,SHANTHI GEARS LTD,09/21/2018,130.25,132,125.05,127.1,6428,4485
SHARDACROP,SHARDA CROPCHEM LTD,09/21/2018,365,368.95,320.1,344.4,70010,55621
SHARDAMOTR,SHARDA MOTOR INDUSTRIES LTD,09/21/2018,1870,1899,1740,1791.45,2681,2264
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,09/21/2018,257,257.76,256,256.9,368,267
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,09/21/2018,496,507.75,451.1,484.2,10366,7057
SHILPAMED,SHILPA MEDICARE LTD,09/21/2018,505.5,508.9,460,468.3,34148,24936
SHILPI,SHILPI CABLE TECH LTD,09/21/2018,3.1,3.2,2.9,2.95,107433,107433
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,09/21/2018,85.9,86.8,78.65,82.85,8766,6388
SHIVAMAUTO,SHIVAM AUTO.LTD,09/21/2018,56.35,57,52,53.05,80498,49330
SHIVAMILLS,SHIVA MILLS LTD,09/21/2018,61.65,62.25,58.2,60.3,9481,8690
SHIVATEX,SHIVATEX,09/21/2018,265.55,280,265.55,270,1904,1362
SHK,S H KELKAR AND COMPANY LTD,09/21/2018,218,222.9,213.1,215.8,307814,230751
SHOPERSTOP,SHOPPERS STOP LIMITED,09/21/2018,589,592,498.45,568.55,125110,59757
SHREECEM,SHREE CEMENTS LTD,09/21/2018,17100,17445,16116,16858.4,53658,41256
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,09/21/2018,201.3,213.7,181.7,193.55,152700,83396
SHREERAMA,SHREE RAMA MULTI TECH LTD,09/21/2018,7.95,7.95,7.6,7.6,14616,13108
SHREYANIND,SHREYANS INDUSTRIES LTD,09/21/2018,190.1,194,175,179.8,65080,33605
SHREYAS,SHREYAS SHIPPING & LOGIST,09/21/2018,281.25,291.95,262.2,275.1,22612,14970
SHRIPISTON,SHRIRAM PISTONS & RINGS
LTD,09/21/2018,1386,1401,1365.15,1379,10047,10047
SHRIRAMCIT,SHRIRAM CITYUNI
FIN.LTD.,09/21/2018,1897,1940,1730.05,1812.15,110650,92407
SHRIRAMEPC,SHRIRAM EPC LTD,09/21/2018,12,12.15,10.9,11.6,125373,77697
SHYAMCENT,SHYAM CENTURY FERROUS LTD,09/21/2018,8.85,9,8.1,8.3,56329,44237
SHYAMTEL,SHYAM TELECOM LIMITED,09/21/2018,10,10.2,9.85,10.15,365,365
SICAGEN,SICAGEN INDIA LTD,09/21/2018,30,30.8,26,27.6,39320,23636
SICAL,SICAL LOGISTICS LIMITED,09/21/2018,179.5,180.2,165.55,170.4,26298,18429
SIEMENS,SIEMENS LTD,09/21/2018,971.7,973.95,901,925.05,461508,208171
SIGIND,SIGNET INDUSTRIES LTD,09/21/2018,52,52,45.1,50.25,17726,14751
SIL,STANDARD INDUSTRIES LTD.,09/21/2018,16.6,16.8,16.15,16.15,7590,7590
SILINV,SIL INVESTMENTS LIMITED,09/21/2018,212.2,214.9,201.4,202.3,9241,3549
SIMBHALS,SIMBHAOLI SUGARS LTD,09/21/2018,15.8,15.8,14.4,14.7,394823,216579
SIMPLEX,SIMPLEX PROJECTS LIMITED,09/21/2018,16.15,16.15,14.3,15.35,16663,12361
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LIMITED,09/21/2018,360,366.25,321,339.95,34135,21710
SINTEX,SINTEX INDUSTRIES LTD,09/21/2018,13.6,13.7,12.3,12.6,5468956,3413224
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,09/21/2018,1002.8,1030,940.9,973.8,81943,70410
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,09/21/2018,1.15,1.2,1.1,1.1,15388,15388
SITINET,SITI NETWORKS LTD,09/21/2018,10.9,11.25,9.9,11,102089,61633
SIYSIL,SIYARAM SILK MILLS LIMITED,09/21/2018,530.1,530.1,520,521.6,12733,9889
SJVN,SJVN LTD,09/21/2018,27.8,28,27.35,27.8,784652,519344
SKFINDIA,SKF INDIA LTD,09/21/2018,1747,1759.95,1730,1734.1,3093,2139
SKIL,SKIL INFRASTRUCTURE LTD,09/21/2018,19.1,20.7,18.95,19.5,93285,72994
SKIPPER,SKIPPER LTD,09/21/2018,119.25,120,109,110.6,185787,142720
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,09/21/2018,79.55,81.5,73,76.3,46700,32002
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,09/21/2018,98.5,100,97,97.95,29627,26846
SMLISUZU,SML ISUZU LTD,09/21/2018,783.3,785.1,720.4,729.8,78274,61079
SMPL,SUJANA METAL PRODUCTS LTD,09/21/2018,0.65,0.65,0.6,0.6,59338,59338
SMSLIFE,SMS LIFESCIENCES INDIA LTD,09/21/2018,435.85,447.1,416,440.15,570,378
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,09/21/2018,75,75.8,70.7,71.6,60484,37797
SNOWMAN,SNOWMAN LOGISTICS LTD,09/21/2018,39.85,40,37,38.6,501958,353905
SOBHA,SOBHA DEVELOPERS LIMITED,09/21/2018,430,436.6,412,417.85,179896,94334
SOLARA,SOLARA ACTIVE PHARMA SCIENCES
LTD,09/21/2018,303.4,309.8,284.9,285.35,184047,150142
SOLARINDS,SOLAR INDUSTRIES INDIA
LIMITED,09/21/2018,1093.95,1110.25,1070,1099.3,23378,18612
SOMANYCERA,SOMANY CERAMICS LIMITED,09/21/2018,406.7,418.9,393.1,397.85,27282,18644
SOMATEX,SOMA TEXTILES & INDUST LT,09/21/2018,8,8,7.3,7.6,7324,6925
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,09/21/2018,39,39,34,36.25,5550,4371
SONATSOFTW,SONATA SOFTWARE LTD,09/21/2018,419,421.3,335.6,388.5,1139161,418659
SORILINFRA,SORIL INFRA RESOURCES LTD,09/21/2018,764.9,765,707.4,707.4,79555,79555
SOTL,SAVITA OIL TECHNOLOGIES LTD,09/21/2018,1124,1125.05,1035,1090.2,1768,846
SOUTHBANK,THE SOUTH INDIAN BANK LTD,09/21/2018,15.85,16,14.4,15.05,14864852,5425871
SPAL,S. P. APPARELS LTD,09/21/2018,300,312.25,275,295.05,9703,7096
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,09/21/2018,385.4,389.8,332,368.7,359180,127083
SPCENET,SPACENET ENTERPRISES INDIA LTD,09/21/2018,0.4,0.4,0.4,0.4,21061,21061
SPECIALITY,SPECIALITY RESTAURANTS LTD,09/21/2018,91,93.15,83,87.65,34395,16807
SPENTEX,SPENTEX INDUSTRIES LTD,09/21/2018,3.6,3.8,3,3.25,418095,224675
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,09/21/2018,29.5,29.85,27.5,28.9,125237,64064
SPICEMOBI,SPICE MOBILITY LIMITED,09/21/2018,13.25,13.65,12.5,12.8,10308,5365
SPLIL,SPL INDUSTRIES LIMITED,09/21/2018,56.5,59.1,53.5,53.5,567747,339377
SPMLINFRA,SPML INFRA LTD,09/21/2018,57,57,45.4,52.3,29355,17459
SPTL,SINTEX PLASTICS TECHNOLOGY
LIMITED,09/21/2018,34.85,36.5,31.2,35.3,3398264,2169439
SPYL,SHEKHAWATI POLY-YARN LTD,09/21/2018,0.3,0.3,0.25,0.3,86996,86996
SQSBFSI,SQS INDIA BFSI LTD,09/21/2018,459.9,459.9,421.35,431.95,8023,6572
SREEL,SREELEATHERS LTD,09/21/2018,224,229,187,214.95,19281,11583
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,09/21/2018,47.2,48.3,37.55,42.15,12471563,2475629
SRF,SRF LTD,09/21/2018,1997.4,2029.2,1685.2,1932.35,600969,54398
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,09/21/2018,163.2,174.95,142.3,159.85,37891,23370
SRIPIPES,SRIKALAHASTHI PIPES LTD,09/21/2018,203.95,204.9,185.1,187.4,145455,105576
SRSLTD,SRS LIMITED,09/21/2018,0.4,0.4,0.35,0.4,227248,227248
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,09/21/2018,1193,1212.55,970.15,1161.1,2630601,996614
SSWL,STEEL STRIPS WHEELS LIMITED,09/21/2018,1097,1126.6,1050.4,1066,11681,6302
STAMPEDE,STAMPEDE CAPITAL LTD,09/21/2018,2.65,2.75,2.55,2.55,192906,154874
STAR,STRIDES ARCOLAB LTD.,09/21/2018,499,510.9,442.5,497.8,3991890,795404
STARCEMENT,STAR CEMENT LTD,09/21/2018,103.5,104,97.75,100.9,77360,41108
STARPAPER,STAR PAPER MILLS LTD,09/21/2018,205,209.8,180.8,192.6,299965,82297
STCINDIA,THE STATE TRADING CORPN,09/21/2018,136.3,140.5,120.1,128.55,367125,57248
STEELXIND,STEEL EXCHANGE INDIA LTD,09/21/2018,26.55,28.05,26.1,26.9,53444,53444
STEL,STEL HOLDINGS LTD,09/21/2018,114.2,116.5,108.5,109.6,24815,24815
STERTOOLS,STERLING TOOLS LIMITED,09/21/2018,370,373.25,350.2,369.4,33385,21198
STINDIA,STI INDIA LTD,09/21/2018,11.45,11.45,11.45,11.45,399,399
STRTECH,STERLITE TECHNOLOGIES LTD,09/21/2018,345.2,345.8,301,324.95,1034080,454896
SUBEX,SUBEX AZURE LIMITED,09/21/2018,5.75,5.75,5.4,5.5,2402595,1489355
SUBROS,SUBROS LIMITED,09/21/2018,370.1,374.9,302,354.2,147396,68753
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,09/21/2018,432,433,387.95,426.15,56077,36089
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES
LTD,09/21/2018,0.5,0.55,0.45,0.5,276168,265991
SUMEETINDS,SUMEET INDUSTRIES LTD,09/21/2018,8.6,8.6,8.15,8.15,119995,119995
SUMMITSEC,SUMMIT SECURITIES LTD,09/21/2018,755,756.25,700,718.75,4152,2682
SUNCLAYLTD,SUNDARAM CLAYTON LTD,09/21/2018,4045,4045,3878.5,3986.15,2461,1676
SUNDARAM,SUNDARAM MULTI PAP LIMITED,09/21/2018,2.65,2.75,2.35,2.55,1105895,662315
SUNDARMFIN,SUNDARAM FINANCE LTD,09/21/2018,1585.9,1585.9,1478,1549.4,49185,32739
SUNDARMHLD,SUNDARAM FINANCE HOLDINGS
LTD,09/21/2018,119,119,105.8,109.35,71834,59589
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,09/21/2018,435.25,444,415,423.85,1516,912
SUNDRMFAST,SUNDARAM FASTENERS LTD,09/21/2018,617.85,633,590,623.7,103091,72970
SUNFLAG,SUNFLAG IRON AND STEEL CO,09/21/2018,72.1,72.9,62.5,66.95,870061,426043
SUNILHITEC,SUNIL HITECH ENGR. LTD,09/21/2018,1.8,1.8,1.8,1.8,171349,171349
SUNPHARMA,SUN PHARMACEUTICALS IND.,09/21/2018,650,655,614.5,634.9,9635852,4581201
SUNTECK,SUNTECK REALTY LTD,09/21/2018,471.35,481.95,422,464.9,232637,93096
SUNTV,SUN TV LIMITED,09/21/2018,660.2,670,557,664.1,2013841,641569
SUPERHOUSE,SUPERHOUSE LTD,09/21/2018,139.3,141.65,128.2,131.8,12793,10994
SUPERSPIN,SUPER SPINNING MILLS LTD,09/21/2018,8,8,7.95,7.95,7561,7561
SUPPETRO,SUPREME PETROCHEMICALS LT,09/21/2018,246.7,255.05,244,246.7,226264,214937
SUPRAJIT,SUPRAJIT ENGINEERING
LIMITED,09/21/2018,240.1,245.95,233.1,240.3,35059,26485
SUPREMEIND,SUPREME INDUSTRIES
LTD,09/21/2018,1138.65,1138.65,1072.8,1101.35,61550,40061
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,09/21/2018,25.75,26.75,24.5,25.3,76162,48570
SURANAIND,SURANA INDUSTRIES LIMITED,09/21/2018,1.35,1.4,1.35,1.4,5130,5130
SURANASOL,SURANA SOLAR LTD,09/21/2018,10.4,10.4,9.5,9.6,15904,15904
SURANAT&P,SURANA TELECOM AND POWER LTD,09/21/2018,4.95,5.25,4.95,5.2,82998,82498
SURYALAXMI,SURYALAKSHMI COTTON MILLS
LIMITED,09/21/2018,47.25,48.5,42,46.65,8328,6019
SURYAROSNI,SURYA ROSHNI LTD,09/21/2018,279,283,255.35,274.95,134211,87946
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LIMITED,09/21/2018,48.9,49.7,47.7,48.25,86691,80091
SUVEN,SUVEN LIFE SCIENCES LIMITED,09/21/2018,290.25,292.4,232,271.6,1437042,584884
SUZLON,SUZLON ENERGY LTD.,09/21/2018,7.25,7.25,6.45,6.75,93748813,25240124
SWANENERGY,SWAN ENERGY LTD,09/21/2018,148,148,116.2,126.1,857562,490647
SWARAJENG,SWARAJ ENGINES LTD,09/21/2018,1634.95,1640,1571.5,1583.55,4041,3095
SWELECTES,SWELECT ENERGY SYSTEMS LTD,09/21/2018,303.55,305,295.5,298.7,8007,7458
SYMPHONY,SYMPHONY LTD,09/21/2018,1043,1043,990,1018.1,52379,34330
SYNCOM,SYNCOM HEALTHCARE LTD,09/21/2018,4.05,4.1,3.75,3.8,142779,96516
SYNDIBANK,SYNDICATE BANK,09/21/2018,37.2,37.35,31.8,34.4,7103206,1832674
SYNGENE,SYNGENE INTERNATIONAL LTD,09/21/2018,624,654.7,608.9,642.15,202084,108955
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,09/21/2018,92,92,80,82.8,1397,1306
TAJGVK,TAJ GVK HOTELS & RESORTS,09/21/2018,192.15,195.85,170,184,45287,22923
TAKE,TAKE SOLUTIONS LIMTED,09/21/2018,181,182.9,154,172.25,400611,264632
TALBROAUTO,TALBROS AUTO. COMP. LTD,09/21/2018,289.55,289.55,264.45,275.9,13061,7726
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,09/21/2018,35,35,33.15,33.15,100726,88687
TALWGYM,TALWALKARS LIFESTYLES LTD,09/21/2018,143.9,144,122.1,137.55,198527,98608
TANLA,TANLA SOLUTIONS LIMITED,09/21/2018,38.35,38.75,35.85,36.55,144077,144077
TANTIACONS,TANTIA CONSTRUCTIONS LTD,09/21/2018,5.9,6.3,5.8,5.8,3621,3621
TARAJEWELS,TAR AJEWELS,09/21/2018,5.8,5.8,5.55,5.55,16669,16669
TARAPUR,TARAPUR TRANSFORMERS LTD,09/21/2018,4.45,4.45,4.05,4.25,1419,1023
TARMAT,TARMAT LTD,09/21/2018,38.75,38.75,33.6,35.15,8203,5070
TASTYBITE,TASTY BITE EATABLES LTD,09/21/2018,9840,9869,9301,9467.3,2215,1632
TATACHEM,TATA CHEMICALS LTD,09/21/2018,738,743.95,675.1,736.75,1526712,973106
TATACOFFEE,TATA COFFEE LIMITED,09/21/2018,110.2,110.25,99,106,452750,201611
TATACOMM,TATA COMMUNICATIONS
LIMITED,09/21/2018,521.25,522.25,490.25,499.75,566004,265531
TATAELXSI,TATA ELXSI (I) LTD,09/21/2018,1340,1350,1209.65,1295.65,618629,148471
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,09/21/2018,235,237,227.95,234.6,5395319,1837039
TATAINVEST,TATA INVESTMENT CORP LTD,09/21/2018,770,774.1,760.05,763.1,36172,24038
TATAMETALI,TATA METALIKS LTD,09/21/2018,729.85,738.8,621.05,703.65,164245,50942
TATAMOTORS,TATA MOTORS LTD.,09/21/2018,255.05,257.7,228.85,250.35,18547453,7444320
TATAMTRDVR,TATA MOTORS DVR A
ORD,09/21/2018,137.1,138.3,123.3,132.05,3458644,1015557
TATAPOWER,TATA POWER CO LTD,09/21/2018,75.55,76.5,68.25,72.9,11584620,6084535
TATASPONGE,TATA SPONGE IRON LTD,09/21/2018,954,975,865.3,931.35,322495,77468
TATASTEEL,TATA IRON AND STEEL CO
LT,09/21/2018,630,647.6,584.3,625.15,22977379,8280960
TBZ,TRIB BHIMJI ZAVERI LTD,09/21/2018,66.65,66.8,60.1,62.2,154671,73393
TCI,TRANSPORT CORPN OF INDIA,09/21/2018,340.05,344.5,300.05,321.65,349739,296029
TCIDEVELOP,TCI DEVELOPERS LTD,09/21/2018,485,507.3,440.05,444.1,195,103
TCIEXP,TCI EXPRESS LTD,09/21/2018,614,647.95,570,592.75,49064,30494
TCIFINANCE,TCI FINANCE LIMITED,09/21/2018,21,21.45,20,20.2,37108,21953
TCNSBRANDS,TCNS CLOTHING CO LTD,09/21/2018,667,672,618.65,640.05,284415,209883
TCPLPACK,TCPL PACKAGAING LTD,09/21/2018,438.9,438.9,430,430.2,4001,3448
TCS,TATA CONSULTANCY SERV LT,09/21/2018,2077,2121,2050.15,2103.15,4508530,3097568
TDPOWERSYS,TD POWER SYSTEMS LTD,09/21/2018,111.3,128.4,111.3,116.55,318207,85505
TEAMLEASE,TEAMLEASE SERVICES LTD,09/21/2018,2499,2580,1989.65,2546.2,22612,17149
TECHIN,TECHINDIA NIRMAN LTD,09/21/2018,6,6,5.7,5.7,380,380
TECHM,TECH MAHINDRA LIMITED,09/21/2018,765,769.35,693,738.05,4434535,2426047
TECHNOFAB,TECHNOFAB ENGINEERING LTD,09/21/2018,169.95,169.95,159,161.95,2247,1692
TEJASNET,TEJAS NETWORK LTD,09/21/2018,291,291,251.1,276.05,208265,127585
TERASOFT,TERA SOFTWARE LTD,09/21/2018,30.55,31.95,29.6,30.5,16733,10878
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,09/21/2018,68.05,68.75,61,64.7,50717,31438
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,09/21/2018,28.7,30,28.6,28.6,83148,83148
TEXRAIL,TEXMACO RAIL & ENGINEERING
LTD,09/21/2018,73.45,73.45,67.5,68.6,299367,188012
TFCILTD,TOURISM FINANCE CORP. OF,09/21/2018,140,140,132.6,133.25,367075,316979
TFL,TRANSWARRANTY FINANCE LIMITED,09/21/2018,5.05,5.05,4.8,4.8,2547,2547
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,09/21/2018,23.65,24.1,19.7,21,57278,42134
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,09/21/2018,385,390,370,375.2,4404,2870
THEINVEST,THE INVESTMENT TRUST OF INDIA LTD,09/21/2018,250,260,221,234.1,13455,8235
THEMISMED,THEMIS MEDICARE LIMITED,09/21/2018,348.05,359,322.05,329.8,1028,909
THERMAX,THERMAX LTD,09/21/2018,957.5,973.65,935,940.7,198022,170818
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,09/21/2018,32.7,32.7,26.55,27.2,78295,48080
THOMASCOOK,THOMAS COOK (INDIA) LTD,09/21/2018,244,251,236.25,245.9,249844,166424
THYROCARE,THYROCARE TECHNOLOGIES LTD,09/21/2018,639,644.95,590.1,597.65,55321,39708
TI,TILAKNAGAR INDUSTRIES LTD,09/21/2018,16.45,16.95,16,16.35,105095,77846
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,09/21/2018,5568.65,5610,5395,5441.6,2080,1427
TIFIN,TI FINANCIAL HOLDINGS LTD,09/21/2018,580.1,594,547.1,562.4,154279,118449
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LIMITED,09/21/2018,555.1,609,495.2,564.55,59699,23151
TIINDIA,TUBE INVESTMENTS OF INDIA,09/21/2018,299.5,299.55,280,285.05,232541,216146
TIJARIA,TIJARIA POLYPIPES LTD,09/21/2018,15.7,15.95,14.8,15.45,53776,42755
TIL,TIL LTD,09/21/2018,333.05,338,308.35,313.1,6455,3761
TIMESGTY,TIMES GUARANTY LIMITED,09/21/2018,38,38,37.7,37.7,550,550
TIMETECHNO,TIME TECHNOPLAST LIMITED,09/21/2018,154.9,155.95,145,152.2,319706,251532
TIMKEN,TIMKEN INDIA LIMITED,09/21/2018,642.35,649.45,610,618.8,50620,40453
TINPLATE,THE TINPLATE CO. (I)
LTD,09/21/2018,193.05,197.25,152.55,184.1,1017603,265775
TIPSINDLTD,TIPS INDUSTRIES LIMITED,09/21/2018,87,87,82.1,84.05,11845,9232
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,09/21/2018,139.45,141,126.6,138.2,581506,332314
TITAN,TITAN INDUSTRIES LTD,09/21/2018,834.2,836.65,779.2,800.6,4259892,1317051
TMRVL,THE MANDHANA RETAIL VENTURES LTD,09/21/2018,51,52.7,45.15,47.9,7022,4690
TNPETRO,TAMILNADU PETROPRODUCTS LTD,09/21/2018,41.6,41.6,36.15,38.25,216335,136781
TNPL,TAMILNADU NEWSPRT & PAPER,09/21/2018,286.9,291,266,270.3,244070,166732
TNTELE,TAMILNADU TELECOMMUNICATION LTD,09/21/2018,1.15,1.15,1.15,1.15,10,10
TOKYOPLAST,TOKYO PLAST INTERNATIONAL
LTD,09/21/2018,54.75,54.75,48.05,48.65,5846,3736
TORNTPHARM,TORRENT PHARMACEUTICALS
L,09/21/2018,1759.95,1775,1583.45,1729.75,453321,221547
TORNTPOWER,TORRENT POWER LTD,09/21/2018,243.55,245.95,220,222.6,2209297,856972
TPLPLASTEH,TPL PLASTECH LTD,09/21/2018,250,257.8,234.9,238.55,22621,13881
TREEHOUSE,TREE HOUSE EDUCATION LTD,09/21/2018,6.15,6.15,5.95,6,56659,47997
TRENT,TRENT LTD,09/21/2018,354.2,384.9,316.85,352.95,214045,94411
TRF,TRF LTD,09/21/2018,195.9,198.55,182,185.1,35908,20029
TRIDENT,TRIDENT LTD,09/21/2018,64.35,65.15,56.25,64,1008923,548752
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,09/21/2018,99.75,100.4,81.75,90.2,115722,64056
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,09/21/2018,18.25,18.75,16.6,17.55,108309,60798
TRITURBINE,TRIVENI TURBINE LTD,09/21/2018,117.05,117.3,105.55,109.75,125747,108085
TRIVENI,TRIVENI ENGG. & INDS. LTD,09/21/2018,49,49.4,44,44,1298123,679577
TTKHLTCARE,TTK HEALTHCARE LTD,09/21/2018,1040,1070,968.85,1016.75,4642,3531
TTKPRESTIG,TTK PRESTIGE LTD,09/21/2018,6850,6850,6600,6740.5,5388,3501
TTL,T T LIMITED,09/21/2018,74.55,74.65,60.6,71.05,28687,19436
TTML,TATA TELESERV(MAHARASTRA),09/21/2018,4.75,4.8,4.45,4.5,1146982,703275
TULSI,TULSI EXTRUSIONS LTD,09/21/2018,0.95,0.95,0.9,0.95,3312,3312
TV18BRDCST,TV18 BROADCAST LTD,09/21/2018,41.25,42.1,36.95,39.4,10769457,2934325
TVSELECT,TVS ELECTRONICS LTD,09/21/2018,288.9,294,269.5,270.1,51747,32960
TVSMOTOR,TVS MOTOR COMPANY LTD,09/21/2018,604.7,604.7,575,593.4,1917666,818615
TVSSRICHAK,TVS SRICHAKRA LIMITED,09/21/2018,2825.95,2825.95,2700,2726.45,2442,1843
TVTODAY,TV TODAY NETWORK LTD,09/21/2018,430.8,433,393.25,398.25,67618,44053
TVVISION,TV VISION LTD,09/21/2018,6.05,6.05,5.55,5.55,39316,39316
TWL,TITAGARH WAGONS LTD,09/21/2018,84.95,88,69,79.45,555138,264130
UBL,UNITED BREWERIES LTD,09/21/2018,1330,1339.95,1253.85,1311.9,990966,365482
UCALFUEL,UCAL FUEL SYSTEMS LTD,09/21/2018,228.9,228.9,205,211.85,61286,32113
UCOBANK,UCO BANK,09/21/2018,19.5,19.55,17.3,18.15,1424328,587144
UFLEX,UFLEX LIMITED,09/21/2018,333.1,334.7,281.2,318.15,238318,124172
UFO,UFO MOVIEZ INDIA LTD,09/21/2018,360.9,360.9,330.05,333.9,22704,18430
UGARSUGAR,THE UGAR SUGAR WORKS LTD,09/21/2018,17,17,15.45,15.45,287964,153009
UJAAS,UJAAS ENERGY LTD,09/21/2018,10.2,10.55,9.4,9.75,395012,246655
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,09/21/2018,318.05,323.25,280.05,295.5,1845905,454357
ULTRACEMCO,ULTRATECH CEMENT
LIMITED,09/21/2018,4064.45,4099.7,3910.5,4069.35,551314,293139
UMANGDAIRY,UMANG DAIRIES LTD,09/21/2018,70.45,71.5,64.05,68.25,20130,15214
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS
LTD,09/21/2018,1.55,1.55,1.55,1.55,9750,9750
UNICHEMLAB,UNICHEM LABORATORIES LTD,09/21/2018,216,216,207.5,213.25,65242,43656
UNIENTER,UNIPHOS ENTERPRISES LTD,09/21/2018,128,129.8,116.45,116.45,75605,42911
UNIONBANK,UNION BANK OF INDIA,09/21/2018,79,79.6,66.7,73.8,12384158,1245270
UNIPLY,UNIPLY INDUSTIRES LIMITED,09/21/2018,66,66,56.6,62.05,226240,171574
UNITECH,UNITECH LTD,09/21/2018,3.1,3.15,2.8,2.9,19575258,9599390
UNITEDBNK,UNITED BANK OF INDIA,09/21/2018,11.65,11.75,10.9,11.2,628263,376525
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,09/21/2018,392,393,382.55,384.7,1043,814
UNITY,UNITY INFRAPROJECTS LIMITED,09/21/2018,2.1,2.25,2.05,2.15,10749,10749
UNIVCABLES,UNIVERSAL CABLES LTD,09/21/2018,258.85,258.85,201,226.95,302133,132438
UPL,UPL LTD,09/21/2018,692.5,709,588.5,665.8,5107837,2012082
URJA,URJA GLOBAL LTD,09/21/2018,2.95,2.95,2.35,2.75,4014683,1625693
USHAMART,USHA MARTIN LTD.,09/21/2018,33.25,34.35,27.55,31.3,8192955,4236983
USHERAGRO,USHER AGRO LTD,09/21/2018,2.4,2.4,2.25,2.3,9512,8273
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,09/21/2018,297,304,257,300.23,1524,684
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED
FUND,09/21/2018,1185.75,1210,1150,1160,1616,834
UTISENSETF,UTI-SENSEX EXCHANGE TRADED FUND,09/21/2018,410,420,378.3,385.99,315,273
UTTAMSTL,UTTAM GALVA STEELS LTD,09/21/2018,11,11.25,10.45,10.8,3294765,1332466
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,09/21/2018,124.5,127.85,111.6,111.7,215823,81462
UVSL,UTTAM VALUE STEELS LTD,09/21/2018,0.1,0.1,0.05,0.1,14925583,14925583
V2RETAIL,V2 RETAIL LTD,09/21/2018,390.1,398,364.05,370.4,49087,34782
VADILALIND,VADILAL INDUSTRIES LTD,09/21/2018,544,547.25,481.2,503.25,34576,15986
VAIBHAVGBL,VAIBHAV GLOBAL LTD,09/21/2018,775.7,775.7,734.95,743,19190,14131
VAKRANGEE,VAKRANGEE LTD,09/21/2018,36.85,37.25,32.9,36.05,13989515,9508720
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,09/21/2018,44.9,44.9,42.65,43.1,41649,31853
VARDMNPOLY,VARDHMAN POLYTEX LTD.,09/21/2018,12.5,13.95,12,12.75,22126,18994
VARROC,VARROC ENGINEERING LTD,09/21/2018,999.9,1015,950.1,985.9,41820,26516
VASCONEQ,VASCON ENGINEERS LTD,09/21/2018,27.55,28,24.7,26.3,441681,272910
VASWANI,VASWANI INDUSTRIES LTD,09/21/2018,12.6,12.6,9.6,10.35,37745,27553
VBL,VARUN BEVERAGES LTD,09/21/2018,799.8,799.8,685.55,777.8,57993,38835
VEDL,VEDANTA LTD,09/21/2018,230.95,235.3,221.1,230.45,42361028,22580748
VENKEYS,VENKY'S (INDIA) LIMITED,09/21/2018,2694.8,2735,2408.7,2563.7,84194,28472
VENUSREM,VENUS REMEDIES LIMITED,09/21/2018,54.55,56.55,51,51.85,20212,10152
VESUVIUS,VESUVIUS INDIA LTD,09/21/2018,1178.1,1178.1,1145,1158.9,6071,4171
VETO,VETO SWITCHGEARS AND CABLES
LTD,09/21/2018,152.95,154.35,140,143.15,60616,34325
VGUARD,V-GUARD INDUSTRIES LTD,09/21/2018,195.8,195.9,178.45,189.4,1483201,328984
VHL,VARDHMAN HOLDINGS LIMITED,09/21/2018,2577.2,2769.25,2577.2,2607.05,731,551
VICEROY,VICEROY HOTELS LIMITED,09/21/2018,6.85,6.85,6.3,6.3,61030,43254
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,09/21/2018,80.5,82.5,76,79.9,134988,89919
VIJAYABANK,VIJAYA BANK,09/21/2018,53.5,53.85,44,48.8,6228868,2660935
VIJIFIN,VIJI FINANCE LTD,09/21/2018,4.3,4.45,4.15,4.15,189089,138081
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,09/21/2018,9.4,9.4,8.65,8.9,22886,13378
VIKASECO,VIKAS ECOTECH LTD,09/21/2018,17.5,19.95,15.3,16.65,10483158,4469583
VIMTALABS,VIMTA LABS LIMITED,09/21/2018,316.75,326,263.2,298.35,57540,31672
VINATIORGA,VINATI ORGANICS LTD,09/21/2018,1360,1380,1313,1349.85,33324,19764
VINDHYATEL,VINDHYA TELELINKS LTD.,09/21/2018,1601.95,1616,1523.6,1540.75,10347,7411
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,09/21/2018,94,96.5,82.1,87.9,128940,51284
VIPCLOTHNG,VIP CLOTHNG LTD,09/21/2018,50.75,51.55,46.05,48.35,118728,79786
VIPIND,VIP INDUSTRIES LTD.,09/21/2018,532.9,537.9,500,508.5,351358,245998
VIPULLTD,VIPUL LTD,09/21/2018,53.55,54.5,51,52.05,59671,17339
VISAKAIND,VISAKA INDUSTRIES
LIMITED,09/21/2018,538.95,538.95,481.05,512.45,30792,18928
VISASTEEL,VISA STEEL LIMITED,09/21/2018,12.05,12.45,11.45,11.65,16142,16142
VISESHINFO,VISESH INFOTECNICS LTD,09/21/2018,0.1,0.1,0.05,0.1,9246422,7635569
VISHNU,VISHNU CHEMICALS LTD,09/21/2018,225.2,228.45,201.05,214.85,11283,8192
VIVIDHA,VISAGAR POLYTEX LTD,09/21/2018,0.9,0.9,0.85,0.85,806462,756357
VIVIMEDLAB,VIVIMED LABS LIMITED,09/21/2018,59.65,60.4,48,55.15,597365,288882
VLSFINANCE,VLS FINANCE LTD.,09/21/2018,73.55,74.5,60.5,68.45,91549,41499
VMART,VMART RETAIL LTD,09/21/2018,2656,2656.2,2495.35,2541.25,17295,10018
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,09/21/2018,895.05,910,870.05,885,12358,8515
VOLTAS,VOLTAS LTD,09/21/2018,570,575.95,549.85,562.85,1971129,863091
VRLLOG,VRL LOGISTICS LTD,09/21/2018,297.95,304,292.7,294.7,106744,78128
VSSL,VARDHMAN SPECIAL STEELS LTD,09/21/2018,120.75,123,110.1,113.85,33029,23763
VSTIND,VST INDUSTRIES LTD.,09/21/2018,3048,3048,2900,2962.95,1532,982
VSTTILLERS,V.S.T TILLERS TRACTORS
LTD,09/21/2018,1989.95,1991.75,1940,1954.05,2063,1302
VTL,VARDHMAN TEXTILES LIMITED,09/21/2018,1042.95,1042.95,990.3,1007.05,91396,79183
WABAG,VA TECH WABAG LTD,09/21/2018,368.45,396,355.1,390.55,388025,281354
WABCOINDIA,WABCO INDIA LTD,09/21/2018,7000,7056.9,6812.2,7010.8,7311,5433
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,09/21/2018,129.7,131.8,112.05,122.3,195956,55980
WANBURY,WANBURY LIMITED,09/21/2018,25,25.2,23.85,24.75,9658,9658
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS
LIMITED,09/21/2018,39.9,39.9,37.05,38.35,94506,66208
WEIZFOREX,WEIZMANN FOREX LTD,09/21/2018,570,590,483.6,525.55,54445,15630
WEIZMANIND,WEIZMANN LTD,09/21/2018,52.15,54,51.3,53.2,6463,6463
WELCORP,WELSPUN CORP LTD,09/21/2018,167.25,169.35,158.05,163.4,1649702,865938
WELENT,WELSPUN ENTERPRISES LTD,09/21/2018,146,148,116.25,130.25,746124,515630
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,09/21/2018,160,168,160,160,1982,1782
WELSPUNIND,WELSPUN INDIA LTD,09/21/2018,68.3,69.4,56.55,63.95,2736989,1733031
WENDT,WENDT (INDIA) LTD.,09/21/2018,3161,3194.45,3025,3148.7,1332,725
WHEELS,WHEELS INDIA LTD,09/21/2018,1030.05,1042,1023,1039.4,9491,8475
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,09/21/2018,1509.7,1550,1412,1495.45,76892,39222
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,09/21/2018,73.5,73.5,62.3,64.35,2369,1973
WINDMACHIN,WINDSOR MACHINES LTD,09/21/2018,86.65,86.65,75,80.1,199803,55065
WINSOME,WINSOME YARNS LTD,09/21/2018,1.35,1.35,1.35,1.35,800,799
WIPL,THE WESTERN INDIA PLYWOODS LTD,09/21/2018,74.1,75,74.1,75,4119,4119
WIPRO,WIPRO LTD,09/21/2018,331.9,337.9,328,335.2,6637721,3622609
WOCKPHARMA,WOCKHARDT LTD.,09/21/2018,632,638.8,534.35,578.55,3232507,374699
WONDERLA,WONDERLA HOLIDAYS LTD,09/21/2018,302.05,305.9,292,297.75,19554,12670
WSTCSTPAPR,WEST COAST PAPER MILLS
LT,09/21/2018,382,387.75,344.85,360.7,453748,190541
XCHANGING,XCHANGING SOLUTIONS LTD,09/21/2018,51,51.55,45.55,46.85,18421,9945
XPROINDIA,XPRO INDIA LIMITED,09/21/2018,43.75,47.9,43,44,12581,10461
YESBANK,YES BANK LIMITED,09/21/2018,287.3,287.3,218.1,226.5,293552756,115740552
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,09/21/2018,455,458,434.05,450.85,6224800,4239106
ZEELEARN,ZEE LEARN LTD,09/21/2018,38.75,39,35.15,38.2,333726,191798
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,09/21/2018,27.5,27.65,25.8,26.55,226165,140265
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,09/21/2018,0.7,0.75,0.7,0.7,108008,108008
ZENITHEXPO,ZENITH EXPORTS LTD.,09/21/2018,42.85,47.35,42.85,43,1007,1007
ZENSARTECH,ZENSAR TECHNOLOGIES
LTD,09/21/2018,293.25,293.25,265.5,278.25,240759,153753
ZENTEC,ZEN TECHNOLOGIES LTD,09/21/2018,82.75,82.75,76.65,76.85,66714,60824
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,09/21/2018,9.95,10,9.35,9.55,40329,32672
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,09/21/2018,152.4,154.8,145.05,147.75,9175,5278
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,09/21/2018,42.7,43.95,42.55,42.75,2335,1917
ZUARI,ZUARI AGRO CHEMICALS LTD,09/21/2018,291.55,291.55,265,274.25,36483,20633
ZUARIGLOB,ZUARI GLOBAL LTD,09/21/2018,115,116.6,97.95,105.4,105786,62612
ZYDUSWELL,ZYDUS WELLNESS LTD,09/21/2018,1573.85,1591.4,1389.55,1541.6,16677,7316
ZYLOG,ZYLOG SYSTEMS LIMITED,09/21/2018,1,1,0.9,0.9,26728,26728