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

Nifty 50,Nifty 50,07/09/2018,10838.3,10860.35,10807.15,10852.9,1209441175,0

NIFTY50 EQL Wgt,NIFTY50 EQL Wgt,07/09/2018,12454.9,12496.65,12439.25,12477.85,0,0
NIFTY100 EQL Wgt,NIFTY100 EQL Wgt,07/09/2018,13454,13484.45,13433.25,13474.5,0,0
NIFTY100 LowVol30,NIFTY100 LowVol30,07/09/2018,8543.65,8577.25,8534.75,8571.8,0,0
NIFTY Alpha 50,NIFTY Alpha 50,07/09/2018,13298.9,13540.4,13274.95,13496.35,0,0
Nifty IT,Nifty IT,07/09/2018,14111.85,14141.15,13993.6,14108.85,0,0
Nifty Next 50,Nifty Next 50,07/09/2018,28318.2,28389.55,28251,28361.45,0,0
Nifty Bank,Nifty Bank,07/09/2018,26642.35,26781.2,26611.55,26753.3,0,0
NIFTY MIDCAP 100,NIFTY MIDCAP 100,07/09/2018,18323.1,18530.4,18313.8,18512.95,0,0
Nifty 500,Nifty 500,07/09/2018,9250.4,9281.3,9231.8,9277.95,0,0
Nifty 100,Nifty 100,07/09/2018,11104.5,11126.35,11074.05,11119.55,0,0
Nifty Midcap 50,Nifty Midcap 50,07/09/2018,4910,4973.8,4906.1,4968.8,0,0
Nifty Realty,Nifty Realty,07/09/2018,268.5,270.85,267.9,269.35,0,0
Nifty Infra,Nifty Infra,07/09/2018,3074.15,3101.55,3065.5,3097.85,0,0
Nifty Energy,Nifty Energy,07/09/2018,13370.3,13528.2,13355.8,13498.4,0,0
Nifty FMCG,Nifty FMCG,07/09/2018,29504.65,29663.65,29352.1,29587.55,0,0
Nifty MNC,Nifty MNC,07/09/2018,14537.95,14600.15,14517.9,14584.55,0,0
Nifty Pharma,Nifty Pharma,07/09/2018,9241.5,9336.75,9236.5,9307.6,0,0
Nifty PSE,Nifty PSE,07/09/2018,3499.8,3519.25,3494.5,3514.75,0,0
Nifty PSU Bank,Nifty PSU Bank,07/09/2018,2789.3,2826.1,2779.45,2815.3,0,0
Nifty Serv Sector,Nifty Serv Sector,07/09/2018,14682.2,14699,14625.15,14685,0,0
India VIX,India VIX,07/09/2018,12.4425,12.575,11.215,12.39,0,0
Nifty Auto,Nifty Auto,07/09/2018,11166.45,11190.5,11124.4,11135.65,0,0
Nifty Metal,Nifty Metal,07/09/2018,3361.9,3385.8,3350.75,3366.35,0,0
Nifty Media,Nifty Media,07/09/2018,3010.7,3020.1,2996.6,3006.25,0,0
NIFTY SMLCAP 100,NIFTY SMLCAP 100,07/09/2018,7284.95,7353,7280.95,7345.15,0,0
Nifty 200,Nifty 200,07/09/2018,5769.35,5785.7,5755.7,5783.4,0,0
Nifty Div Opps 50,Nifty Div Opps 50,07/09/2018,2624.9,2630.4,2617.35,2628.55,0,0
Nifty Commodities,Nifty Commodities,07/09/2018,3486.1,3502.4,3477.85,3494.25,0,0
Nifty Consumption,Nifty Consumption,07/09/2018,5139,5150.9,5122.45,5142.45,0,0
Nifty Fin Service,Nifty Fin
Service,07/09/2018,11071.65,11104.85,11040.2,11090.65,0,0
Nifty50 Div Point,Nifty50 Div Point,07/09/2018,51.95,51.95,51.95,51.95,0,0
Nifty100 Liq 15,Nifty100 Liq 15,07/09/2018,4075.3,4116.85,4073.4,4105.65,0,0
Nifty CPSE,Nifty CPSE,07/09/2018,2233.6,2246.35,2222.05,2238.35,0,0
Nifty GrowSect 15,Nifty GrowSect 15,07/09/2018,7004.3,7013.25,6981.9,7000.2,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,07/09/2018,4707.1,4725.95,4680.3,4719.65,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,07/09/2018,406.9,408.05,406.05,406.35,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,07/09/2018,5896.65,5920.3,5863.15,5912.4,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,07/09/2018,363.5,364.55,362.8,363.05,0,0
Nifty50 Value 20,Nifty50 Value 20,07/09/2018,4872.45,4883.4,4857.15,4878.65,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,07/09/2018,4024.8,4104.4,4017.25,4100.95,0,0
Nifty Pvt Bank,Nifty Pvt Bank,07/09/2018,15150.7,15229.1,15132.3,15210.25,0,0
Nifty Quality 30,Nifty Quality 30,07/09/2018,2680.35,2684.9,2670.5,2681.6,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,07/09/2018,1697.85,1698.21,1697.02,1697.04,0,0
Nifty GS 10Yr,Nifty GS 10Yr,07/09/2018,1594.22,1594.97,1592.97,1593.68,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,07/09/2018,892.05,892.47,891.35,891.75,0,0
Nifty GS 4 8Yr,Nifty GS 4 8Yr,07/09/2018,1803.39,1803.74,1802.87,1803.39,0,0
Nifty GS 11 15Yr,Nifty GS 11 15Yr,07/09/2018,1762.35,1763.16,1761,1762.13,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,07/09/2018,1885.52,1885.52,1885.52,1885.52,0,0
Nifty GS Compsite,Nifty GS Compsite,07/09/2018,1740.65,1741.02,1739.95,1740.34,0,0
20MICRONS,20 MICRONS LTD,07/09/2018,36,36.7,35.6,35.8,21189,10897
21STCENMGM,21ST CENTURY MANAGEMENT SERVICES LTD,07/09/2018,34,34,33.8,33.85,263,227
3IINFOTECH,3I INFOTECH LIMITED,07/09/2018,4,4.15,4,4.05,5140701,2530840
3MINDIA,3M INDIA LIMITED,07/09/2018,19663,19910.55,19650,19873.3,553,361
3PLAND,3P LAND HOLDINGS LTD,07/09/2018,14.4,15.1,13.65,14.45,3422,3401
5PAISA,5PAISA CAPITAL LTD,07/09/2018,285,292.15,272.25,292.15,5855,3501
63MOONS,63 MOONS TECHNOLOGIES LTD,07/09/2018,75.1,76.8,74.85,75.2,143853,59316
8KMILES,8K MILES SOFTWARE SERVICES
LTD,07/09/2018,388,394.8,377.1,383.15,677889,195097
A2ZINFRA,A2Z INFRA ENGINEERING LTD,07/09/2018,20.9,21.9,20.4,21.5,355249,179753
AARTIDRUGS,AARTI DRUGS LTD.,07/09/2018,548,578,541,570.6,21380,9689
AARTIIND,AARTI INDUSTRIES LTD,07/09/2018,1197,1239.7,1197,1237.55,12342,9113
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,07/09/2018,30.5,32.95,30.5,31.25,1310,983
ABAN,ABAN OFFSHORE LTD,07/09/2018,113,114.6,112.3,113.25,353837,82695
ABB,ABB LTD.,07/09/2018,1175.35,1206,1175.35,1201.15,77625,51602
ABBOTINDIA,ABBOTT INDIA LTD,07/09/2018,7280,7280,7140.05,7152,13036,10594
ABCAPITAL,ADITYA BIRLA CAPITAL
LTD,07/09/2018,128.4,129.4,127.6,127.95,1179352,713020
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,07/09/2018,139.85,141,138,138.9,238996,130434
ACC,ASSOCIATED CEMENT CO LTD,07/09/2018,1377,1395.5,1371.1,1375.8,315690,47801
ACCELYA,ACCELYA KALE SOLUTIONS LTD,07/09/2018,1155.35,1160,1138.1,1149.85,1993,1608
ACE,ACTION CONSTRUCTION EQUIPMENT
LIMITED,07/09/2018,126.3,127.9,124,126.7,327933,259228
ADANIENT,ADANI ENTERPRISES
LIMITED,07/09/2018,111.5,113.35,108.7,111.65,6004307,420737
ADANIGREEN,ADANI GREEN ENERGY LTD,07/09/2018,30.45,31.4,29.55,30.95,616718,432788
ADANIPORTS,ADANI PORT & SEZ LTD,07/09/2018,367,369.9,365.6,366.95,1050376,338401
ADANIPOWER,ADANI POWER LTD,07/09/2018,16.65,17,16.4,16.55,8137741,1266682
ADANITRANS,ADANI TRANSMISSION
LTD,07/09/2018,160.5,162.45,156.15,161.55,536408,61957
ADFFOODS,ADF FOODS LTD,07/09/2018,237.95,249.9,237.95,248.05,123067,45058
ADHUNIK,ADHUNIK METALIKS LTD.,07/09/2018,4.3,4.3,4.3,4.3,75054,75033
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,07/09/2018,80.5,80.5,75.05,76.65,17151,3736
ADLABS,ADLABS ENTERTAINMENT LTD,07/09/2018,38.3,39.65,38.2,38.45,68135,22850
ADORWELD,ADOR WELDING LIMITED,07/09/2018,300.8,300.8,287.3,288.85,18691,12618
ADROITINFO,ADROIT INFOTECH LTD,07/09/2018,30.8,31.35,30,30.25,5600,4457
ADSL,ALLIED DIGITAL SERVICES LIMITED,07/09/2018,18,18,16,16.6,43224,27618
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LIMITED,07/09/2018,50.95,54.9,50.5,52.6,12174,10045
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,07/09/2018,211.9,214,209,210.7,94817,46799
AEGISCHEM,AEGIS LOGISTICS LIMITED,07/09/2018,219,228.7,217.25,227.2,87927,59248
AFL,ACCEL FRONTLINE LIMITED,07/09/2018,53.65,56.65,53.65,54.95,12247,11712
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,07/09/2018,270.55,274.35,270,272.6,135,96
AGCNET,AGC NETWORKS LTD,07/09/2018,103.5,108.5,101.2,106.1,3737,3052
AGLSL,ARTEMIS GLOBAL LIFE SCIENCES LTD,07/09/2018,85.35,85.35,81,82.5,2389,1660
AGRITECH,AGRI-TECH (INDIA) LTD,07/09/2018,102.9,104.8,102,103.4,12787,7968
AHLEAST,ASIAN HOTELS (EAST) LTD,07/09/2018,260,263,257.35,262.8,919,868
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,07/09/2018,340.4,344.5,336,336.85,6062,2597
AHLWEST,ASIAN HOTELS (WEST) LTD,07/09/2018,300.05,320.8,300.05,305.05,484,484
AIAENG,AIA ENGINEERING LIMITED,07/09/2018,1522,1589,1522,1580.65,10973,6519
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,07/09/2018,22.75,22.85,22.7,22.8,5250,5250
AIFL,ASHAPURA INTIMATES FASHION LTD,07/09/2018,446,447.85,445,445.15,45567,22307
AJANTPHARM,AJANTA PHARMA LIMITED,07/09/2018,1014.5,1037,1012.5,1027.4,271982,107113
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,07/09/2018,209.5,219.3,209,216.75,47937,21690
AKSHARCHEM,AKSHARCHEM INDIA LTD,07/09/2018,528,547.95,525.6,545.85,2274,1593
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,07/09/2018,29.4,31.2,29.25,30.25,2260370,781653
AKZOINDIA,AKZO NOBEL INDIA LTD,07/09/2018,1875,1891.9,1870,1876.85,6783,4607
ALANKIT,ALANKIT LTD,07/09/2018,25.9,26.35,25.3,25.65,762141,159891
ALBERTDAVD,ALBERT DAVID LTD,07/09/2018,444.9,450,435.05,438.45,2383,1987
ALBK,ALLAHABAD BANK,07/09/2018,42.95,43.1,42.05,42.65,3815833,311721
ALCHEM,ALCHEMIST LTD,07/09/2018,6.05,6.4,5.9,6.15,2636,2636
ALEMBICLTD,ALEMBIC LIMITED,07/09/2018,39.5,40.9,39.5,40.05,295473,141608
ALICON,ALICON CASTALLOY LTD,07/09/2018,592.65,606,588.2,606,1239,930
ALKALI,ALKALI METALS LTD,07/09/2018,65,69.35,63.15,68.35,4567,2049
ALKEM,ALKEM LABORATORIES LTD,07/09/2018,1898,1918,1870,1909.35,7314,3712
ALKYLAMINE,ALKYL AMINES CHEMICALS LIMITED,07/09/2018,630,647.8,627,647.8,1236,1067
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LIMITED,07/09/2018,117.65,122.2,116.55,121.65,414405,179683
ALLSEC,ALLSEC TECHNOLOGIES LTD,07/09/2018,278.9,278.95,268.95,274.95,7293,5760
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,07/09/2018,31.05,32.3,31,32.3,5999,5999
ALOKTEXT,ALOK INDUSTRIES LTD,07/09/2018,5.05,5.05,4.65,4.85,25024593,25024593
ALPA,ALPA LABORATORIES LIMITED,07/09/2018,26.6,26.95,26.15,26.7,5244,2080
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,07/09/2018,594,622,594,618.5,11233,8609
ALPSINDUS,ALPS INDUSTRIES LTD.,07/09/2018,2.15,2.2,2.15,2.15,13760,13760
AMARAJABAT,AMARA RAJA BATTERIES LTD,07/09/2018,778.7,789,776.85,784.45,257341,52458
AMBER,AMBER ENTERPRISES INDIA LTD,07/09/2018,1030,1030.8,1013,1022.95,10152,6599
AMBIKCO,AMBIKA COTTON MILLS LTD,07/09/2018,1289.65,1300,1280,1290.75,2051,1459
AMBUJACEM,AMBUJA CEMENTS LTD,07/09/2018,209.05,210,205.4,206.15,2007632,989415
AMDIND,AMD INDUSTRIES LIMITED,07/09/2018,21.1,22,21,21.65,5141,4470
AMJLAND,AMJ LAND HOLDINGS LTD,07/09/2018,26.95,28.3,25.3,26.75,69195,32562
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,07/09/2018,278,282,273,280.35,21198,16430
ANANTRAJ,ANANT RAJ INDUSTRIES
LIMITED,07/09/2018,38.9,39.75,38.55,39.5,413153,185083
ANDHRABANK,ANDHRA BANK,07/09/2018,32.5,32.75,32.25,32.5,2236164,343624
ANDHRACEMT,ANDHRA CEMENTS LTD,07/09/2018,9.2,9.2,8.8,8.9,49543,39594
ANDHRSUGAR,ANDHRA SUGARS LTD,07/09/2018,355,355,350,351.6,8666,5628
ANGIND,ANG INDUSTRIES LTD,07/09/2018,3,3.15,2.85,2.85,5544,5544
ANIKINDS,ANIK INDUSTRIES LTD,07/09/2018,28.1,29.45,28,28.55,1498,1498
ANKITMETAL,ANKIT METAL & POWER LTD,07/09/2018,0.95,0.95,0.9,0.9,2500,2500
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,07/09/2018,17,17.4,16.15,17.25,46763,21145
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,07/09/2018,14.7,14.85,14.6,14.7,7389,5544
ANTGRAPHIC,ANTARCTICA LTD,07/09/2018,0.5,0.55,0.5,0.55,76136,76136
APARINDS,APAR INDUSTRIES LTD.,07/09/2018,656.6,704,641.55,693.5,105724,13740
APCL,ANJANI PORTLAND CEMENT LTD,07/09/2018,157.7,161.85,152.35,156.5,3111,1148
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,07/09/2018,515.7,522,501.55,517.55,4947,2544
APEX,APEX FROZEN FOODS LTD,07/09/2018,387,388.75,378,382.05,39033,18983
APLAPOLLO,APL APOLLO TUBES LTD,07/09/2018,1720,1724,1683,1691.2,8856,6251
APLLTD,ALEMBIC PHARMA LTD,07/09/2018,519.95,528,513,514.15,28237,10657
APOLLO,APOLLO MICRO SYSTEMS LTD,07/09/2018,147,150,147,148.3,15622,11258
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,07/09/2018,1025,1029.95,989.55,1000.05,823792,315685
APOLLOTYRE,APOLLO TYRES LTD,07/09/2018,263,266.75,261.2,262.1,3349316,1677971
APOLSINHOT,APOLLO SINDOORI HOTELS
LTD,07/09/2018,1354.95,1385.95,1331,1342.65,281,216
APTECHT,APTECH LIMITED,07/09/2018,244.8,249.8,243.35,246.05,177673,46704
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,07/09/2018,60.7,61.75,58.5,61.3,6934,4545
ARCHIES,ARCHIES LTD,07/09/2018,28,28.4,27.1,28.25,41545,41545
ARCOTECH,ARCOTECH LTD,07/09/2018,13.4,14,13.4,13.7,277835,108959
ARIES,ARIES AGRO LIMITED,07/09/2018,112.05,121.9,112.05,119.65,29361,17096
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,07/09/2018,34.2,36,34.2,35,71,71
ARIHANTSUP,ARIHANT SUPERSTRUCTURES LTD,07/09/2018,71,71.25,66.1,67.95,81721,38582
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,07/09/2018,318.5,351.75,318.5,351.5,3410,3410
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,07/09/2018,56.8,58,56,57.85,14014,8187
ARROWGREEN,ARROW GREENTECH LTD,07/09/2018,88.8,88.8,88.8,88.8,2641,2641
ARROWTEX,ARROW TEXTILES LTD,07/09/2018,32,32.5,29.25,29.9,11313,5391
ARSHIYA,ARSHIYA INTERNATIONAL LTD,07/09/2018,62.75,64.5,62,63.75,53824,38402
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LIMITED,07/09/2018,24.4,24.8,22.95,23.2,22739,22739
ARVIND,ARVIND LTD,07/09/2018,397.35,401.85,395.65,398.55,730517,121948
ARVSMART,ARVIND SMARTSPACES LTD,07/09/2018,163.9,166.95,161.3,164.45,29264,27720
ASAHIINDIA,ASAHI INDIA GLASS
LIMITED,07/09/2018,331.1,341.95,331.1,339.65,10569,9212
ASAHISONG,ASAHI SONGWON COLOR LTD,07/09/2018,253.25,257.65,250,253.9,3423,2900
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,07/09/2018,55.65,56,54.1,55.05,9251,6060
ASHAPURMIN,ASHAPURA MINECHEM LTD,07/09/2018,44.6,45.7,44.3,44.95,50958,41582
ASHIANA,ASHIANA HOUSING LTD,07/09/2018,133.6,135.75,130.5,131.75,82853,53704
ASHIMASYN,ASHIMA LIMITED,07/09/2018,22.1,24.35,21.85,22.95,302667,113405
ASHOKA,ASHOKA BUILDCON LTD,07/09/2018,230.9,239.9,225,238.9,326915,241009
ASHOKLEY,ASHOK LEYLAND LTD,07/09/2018,134,135.6,130,130.9,26299208,8134248
ASIANHOTNR,ASIAN HOTELS LTD,07/09/2018,249.95,249.95,233.25,236.2,433,326
ASIANPAINT,ASIAN PAINTS
LIMITED,07/09/2018,1330,1367.9,1325.25,1363.1,1391869,658215
ASIANTILES,ASIAN GRANITO INDIA LIMITED,07/09/2018,299,313.4,299,309.75,113755,66143
ASPINWALL,ASPINWALL AND COMPANY LTD,07/09/2018,263,263,254.3,260.25,1222,1066
ASSAMCO,ASSAM COMPANY LIMITED,07/09/2018,3.6,3.95,3.6,3.95,1394420,860422
ASTEC,ASTEC LIFESCIENCES LTD,07/09/2018,630,635.3,622.2,631.45,18119,10229
ASTERDM,ASTER DM HEALTHCARE LTD,07/09/2018,166,170.95,166,169.45,36638,16593
ASTRAL,ASTRAL POLY TECHNIK LIMITED,07/09/2018,1015,1015,994.15,1001.95,25956,15583
ASTRAMICRO,ASTRA MICROWAVE LTD,07/09/2018,102.4,104.3,101.2,103.75,203183,137476
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,07/09/2018,1390,1410,1382.2,1403.55,19436,7290
ASTRON,ASTRON PAPER & BOARD MILL LTD,07/09/2018,110,113,109.6,111.55,113655,82247
ATFL,AGRO TECH FOODS LIMITED,07/09/2018,663.3,684.85,656.95,666.5,9973,5494
ATLANTA,ATLANTA LIMITED,07/09/2018,39,41,39,40.15,108207,37856
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,07/09/2018,129.4,129.4,122.1,122.9,2685,2685
ATUL,ATUL LTD,07/09/2018,2733.1,2736,2709.9,2719.4,2925,2155
ATULAUTO,ATUL AUTO LTD,07/09/2018,389.6,414.9,386.05,407.9,30856,22656
AUBANK,AU SMALL FINANCE BANK LTD,07/09/2018,664.8,664.8,629,637.65,1083555,472228
AURIONPRO,AURIONPRO SOLUTIONS
LIMITED,07/09/2018,196.3,199.95,195.45,197.65,4866,3527
AUROPHARMA,AUROBINDO PHARMA LTD,07/09/2018,619.95,626,619.55,623.4,984450,131235
AUSOMENT,AUSOM ENTERPRISE LTD,07/09/2018,73.65,73.65,70.3,72.45,18148,10142
AUTOAXLES,AUTOMATIVE AXLES LTD,07/09/2018,1197,1235,1197,1221.45,6969,3438
AUTOIND,AUTOLINE INDUSTRIES LIMITED,07/09/2018,62.35,64,61.25,62.05,12753,9091
AUTOLITIND,AUTOLITE (INDIA) LTD,07/09/2018,57.2,57.8,56,56.4,5814,4551
AVADHSUGAR,AVADH SUGAR & ENERGY LTD,07/09/2018,325.55,330,322.45,323.95,7892,3949
AVANTIFEED,AVANTI FEEDS LTD,07/09/2018,475,482,461.1,465.3,815468,240184
AVTNPL,AVT NATURAL PRODUCTS LIMITED,07/09/2018,32.5,33.25,31.2,32.1,181895,93044
AXISBANK,AXIS BANK LTD,07/09/2018,515.1,529.3,515.1,525.25,6295104,2444443
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,07/09/2018,122.9,126,121.1,121.9,145485,38874
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,07/09/2018,2705,2712,2691,2704,380,319
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,07/09/2018,1100.35,1100.35,1083.18,1083.52,324,324
AYMSYNTEX,AYM SYNTEX LTD,07/09/2018,50.45,50.45,46.2,46.55,17989,12740
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,07/09/2018,22.2,22.4,21.5,21.7,9917,6362
BAGFILMS,B.A.G. FILMS LIMITED,07/09/2018,4.1,4.45,4.1,4.4,232465,174753
BAJAJ-AUTO,BAJAJ AUTO LTD,07/09/2018,3066.6,3083,2996.6,3018.15,643119,305091
BAJAJCORP,BAJAJ CORP LTD,07/09/2018,430,430,418.45,425.3,39912,15448
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,07/09/2018,525,527.7,520.2,523.3,142432,42566
BAJAJFINSV,BAJAJ FINSERVE LTD,07/09/2018,6090,6165,6052.65,6124.7,100337,21405
BAJAJHIND,BAJAJ HINDUSTAN LTD,07/09/2018,6.5,6.6,6.45,6.5,1100313,725255
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,07/09/2018,2951.05,3040,2951.05,3011.95,12925,6866
BAJFINANCE,BAJAJ FINANCE LTD,07/09/2018,2359,2363.2,2337,2348.05,551695,202430
BALAJITELE,BALAJI TELEFILMS LIMITED.,07/09/2018,116,116.2,113.1,114.6,50012,16818
BALAMINES,BALAJI AMINES LIMITED,07/09/2018,535.25,544.65,532,539.4,18825,11936
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,07/09/2018,72.45,72.45,68.3,71,3419,2360
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,07/09/2018,1211.45,1221.95,1170,1213.8,759319,215583
BALLARPUR,BALLARPUR INDUSTRIES LTD,07/09/2018,10,10.2,9.9,10,766378,367109
BALMLAWRIE,BALMER LAWRIE & CO LTD,07/09/2018,211,214,209.7,210.25,54608,38923
BALPHARMA,BAL PHARMA LIMITED,07/09/2018,77.6,80.2,77.25,77.9,13923,7374
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,07/09/2018,63.35,63.95,62.5,63,3220295,322534
BANARBEADS,BANARAS BEADS LTD,07/09/2018,63,70.05,52.3,69.1,346772,45938
BANARISUG,BANNARI AMMAN SUGARS LTD,07/09/2018,1490,1500,1475,1480.4,666,622
BANCOINDIA,BANCO PRODUCTS (INDIA)
LIMITED,07/09/2018,204.1,209,204.1,208.15,16732,11901
BANDHANBNK,BANDHAN BANK LTD,07/09/2018,548.8,560.7,544.5,557.95,687065,503125
BANG,BANG OVERSEAS LTD,07/09/2018,55.95,57.2,54,54.7,29287,17261
BANKBARODA,BANK OF BARODA,07/09/2018,117,117.7,115.2,117,9043165,2142553
BANKBEES,BENCHMARK BANKBEES,07/09/2018,2702,2722,2702,2718.29,35674,34329
BANKINDIA,BANK OF INDIA,07/09/2018,87.9,89.6,86.95,89.2,5942998,745628
BANSWRAS,BANSWARA SYNTEX LIMITED,07/09/2018,94.9,97.9,84,91.5,4041,2031
BARTRONICS,BARTRONICS INDIA LIMITED,07/09/2018,10.05,10.05,9.55,9.75,13579,13579
BASF,BASF INDIA LTD,07/09/2018,1941,1941,1885,1894.25,5177,3394
BASML,BANNARI AM SPIN MILL LTD.,07/09/2018,224.55,234.95,224.55,233.75,871,670
BATAINDIA,BATA INDIA LTD,07/09/2018,832.8,843,831,838.95,985879,255312
BAYERCROP,BAYER CROPSCIENCE LTD,07/09/2018,4590,4590,4532.2,4569.55,4097,2900
BBL,BHARAT BIJLEE LTD,07/09/2018,1191,1201,1186.8,1196.55,4957,3474
BBTC,BOMBAY BURMAH TRADING CORP.
LTD,07/09/2018,1464,1532,1446.3,1516.15,315272,56601
BDL,BHARAT DYNAMICS LTD,07/09/2018,374.8,377.95,372,372.7,14343,9892
BEARDSELL,BEARDSELL LTD,07/09/2018,38,38.4,37.5,38.4,139,139
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,07/09/2018,19.25,19.45,18.6,19.35,1653,1653
BEL,BHARAT ELECTRONICS LTD,07/09/2018,111.7,112.6,107.05,107.75,7640519,1942453
BEML,BHARAT EARTH MOVERS LTD,07/09/2018,842,847,830.15,833.6,620404,41113
BEPL,BHANSALI ENG. POLYMERS LT,07/09/2018,143.6,146.55,143,145.7,322843,179973
BERGEPAINT,BERGER PAINTS (I)
LTD,07/09/2018,300.05,307.8,299.05,301.1,2047957,701196
BFINVEST,BF INVESTMENT LTD,07/09/2018,235.35,258.8,235.3,253,504947,69363
BFUTILITIE,BF UTILITIES LIMITED,07/09/2018,309.95,330,309.05,324.25,925479,135531
BGLOBAL,BHARATIYA GLOBAL INFO LTD,07/09/2018,3,3.15,3,3.15,3923,3923
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,07/09/2018,91.35,95.7,91.1,94,236113,71491
BHAGERIA,BHAGERIA INDUSTRIES LTD,07/09/2018,301,301,291,299.2,14809,11067
BHAGYANGR,BHAGYANAGAR INDIA LTD,07/09/2018,47,47.45,43.95,44.95,97342,53699
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,07/09/2018,20.5,21.45,20.2,21.2,893,893
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,07/09/2018,2.4,2.55,2.4,2.45,184343,149530
BHARATFIN,BHARAT FINANCIAL INCLUSION
LTD,07/09/2018,1183,1186.6,1171.2,1179.9,420031,246165
BHARATFORG,BHARAT FORGE CO LTD,07/09/2018,637.9,655.9,635.25,651.5,1844330,728277
BHARATGEAR,BHARAT GEARS LTD,07/09/2018,152.2,159.75,152.2,158.35,24384,9078
BHARATRAS,BHARAT RASAYAN LTD,07/09/2018,6272.1,6885.95,6272.1,6784.55,6770,2919
BHARATWIRE,BHARAT WIRE ROPES LTD,07/09/2018,96.15,98.8,96.1,97.6,14931,11796
BHARTIARTL,BHARTI AIRTEL LTD,07/09/2018,366,366.4,361.6,362.1,4730035,2862836
BHEL,BHEL,07/09/2018,70.95,71.3,69.65,70.1,4641051,1739096
BHUSANSTL,BHUSHAN STEELS & STRIPS
LTD,07/09/2018,29.5,29.75,28.35,29.2,1044578,476838
BIGBLOC,BIGBLOC CONSTRUCTION LTD,07/09/2018,88,92.9,87.15,92.3,75496,21000
BIL,BHARTIYA INTERNATIONAL LIMITED,07/09/2018,376.2,386.45,376.2,380.45,30,14
BILENERGY,BIL ENERGY SYSTEMS LTD,07/09/2018,0.45,0.55,0.45,0.55,111824,111824
BILPOWER,BILPOWER LIMITED,07/09/2018,1.25,1.25,1.25,1.25,2604,2604
BINANIIND,BINANI INDUSTRIES LIMITED,07/09/2018,86.65,90,86.65,88.35,28452,16169
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,07/09/2018,20.1,20.9,20.1,20.4,26957,14169
BIOCON,BIOCON LIMITED.,07/09/2018,634,639,630,637.8,1349917,460864
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,07/09/2018,11.35,11.35,10.85,11.3,281,281
BIRLACABLE,BIRLA CABLE LTD,07/09/2018,82.25,85.75,82.25,85,17704,17704
BIRLACORPN,BIRLA CORPORATION LTD,07/09/2018,707.8,725,698.2,717.65,71166,34099
BIRLAMONEY,ADITYA BIRLA MONEY LTD,07/09/2018,54.75,54.9,53.55,54.45,26531,26531
BKMINDST,BKM INDUSTRIES LTD,07/09/2018,20.15,21.45,19.65,20.25,7030,4902
BLBLIMITED,BLB LIMITED,07/09/2018,7.4,7.45,7.1,7.45,2044,2044
BLISSGVS,BLISS GVS PHARMA LTD,07/09/2018,171.9,176,171,171.45,96896,46438
BLKASHYAP,B.L.KASHYAP & SON LTD,07/09/2018,36.75,37.4,36.2,37.15,121879,72208
BLS,BLS INTERNATIONAL SERVICES LTD,07/09/2018,171,177.4,171,176.2,93048,68661
BLUEBLENDS,BLUE BLENDS (I) LTD,07/09/2018,8.4,8.9,8.1,8.55,25489,16235
BLUECHIP,BLUE CHIP INDIA LTD,07/09/2018,0.25,0.25,0.25,0.25,25,25
BLUECOAST,BLUE COAST HOTELS AND RESORTS
LIMITED,07/09/2018,78.65,78.65,78.65,78.65,2,2
BLUEDART,BLUE DART EXPRESS LTD,07/09/2018,3621.45,3650.5,3618,3649.95,2186,1566
BLUESTARCO,BLUE STAR LIMITED,07/09/2018,657.8,674.8,648,671.2,20070,11426
BODALCHEM,BODAL CHEMICALS LTD,07/09/2018,125,128.7,125,126.55,189525,98000
BOMDYEING,BOMBAY DYEING & MFG. CO
L,07/09/2018,214,214.65,206.85,207.75,1456877,1456877
BOROSIL,BOROSIL GLASS WORKS LTD,07/09/2018,997,1023.85,980,1009.4,50719,23596
BOSCHLTD,BOSCH LTD,07/09/2018,17870,18139.95,17751.6,18038.6,8103,3281
BPCL,BHARAT PETROLEUM CORP LT,07/09/2018,376,378.6,371.1,376.3,2290472,557820
BPL,BPL LIMITED,07/09/2018,51.1,53.35,50.5,52.75,314818,65572
BRFL,BOMBAY RAYON FASHIONS LTD,07/09/2018,23.75,23.75,21.85,22.1,65313,65313
BRIGADE,BRIGADE ENTERPRISES LIMITED,07/09/2018,206.5,211.8,204,206.25,166666,143194
BRITANNIA,BRITANNIA INDUSTRIES LTD,07/09/2018,6311,6407.15,6300,6382.85,61585,24365
BRNL,BHARAT ROAD NETWORK LTD,07/09/2018,167.7,172.3,167.2,171.35,6249,1136
BROOKS,BROOKS LAB LTD,07/09/2018,84.2,84.2,81.6,82.75,35262,14948
BSE,BSE LTD,07/09/2018,876,878.45,871.2,873.45,66108,43162
BSELINFRA,BSEL INFRASTRUCTURE REALTY
LIMITED,07/09/2018,3.25,3.25,3.05,3.05,64238,38137
BSL,BSL LTD,07/09/2018,49.8,49.95,48,48,4810,3193
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,07/09/2018,2888,2962,2852,2870,14,10
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF -
GROWTH,07/09/2018,111.97,113,108.45,108.45,243,222
BURNPUR,BURNPUR CEMENT LIMITED,07/09/2018,4.95,4.95,4.85,4.9,50686,50686
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,07/09/2018,320,320,299.15,300.5,10552,10552
BVCL,BARAK VALLEY CEMENTS LIMITED,07/09/2018,18.25,19.3,17.7,19.1,6387,6387
BYKE,THE BYKE HOSPITALITY LTD,07/09/2018,150,151,147.6,148.2,30970,19555
CADILAHC,CADILA HEALTHCARE
LIMITED,07/09/2018,389.55,391.6,384.5,388.05,1028301,116625
CALSOFT,CALIFORNIA SOFTWARE CO LT,07/09/2018,28.75,28.75,26.5,27.3,37616,37616
CAMLINFINE,CAMLIN FINE SCIENCES LTD,07/09/2018,84.95,89,84,86.95,308407,125695
CANBK,CANARA BANK,07/09/2018,251.55,252.9,245.1,249.6,6214174,592991
CANDC,C & C CONSTRUCTIONS LIMITED,07/09/2018,38.3,38.6,36.65,36.85,28671,17815
CANFINHOME,CAN FIN HOMES LTD,07/09/2018,342.35,348.3,340.55,344.75,496501,112100
CANTABIL,CANTABIL RETAIL LTD,07/09/2018,112.8,116.65,108.15,112.8,1304,1304
CAPACITE,CAPACITE INFRAPROJECTS LTD,07/09/2018,274,279.9,272.6,274.7,87179,52871
CAPF,CAPITAL FIRST LTD,07/09/2018,517.8,519.7,510.55,513.9,193491,53537
CAPLIPOINT,CAPLIN POINT LABORATORIES
LTD,07/09/2018,400.75,420.75,400.75,414.45,87266,30720
CAPTRUST,CAPITAL TRUST LTD,07/09/2018,390.1,405,390.05,404.25,2944,1826
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,07/09/2018,324,330.8,323.25,329.5,20849,14012
CAREERP,CAREER POINT LTD,07/09/2018,90.25,92.1,90.05,90.85,8829,7207
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,07/09/2018,1243,1253.8,1223.8,1232.6,38725,22572
CASTEXTECH,CASTEX TECHNOLOGIES LTD,07/09/2018,2.25,2.25,2.1,2.2,197706,197706
CASTROLIND,CASTROL INDIA LIMITED,07/09/2018,162.45,164.6,162.3,163.5,1073113,348327
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM
LIMITED,07/09/2018,3.25,3.4,3.2,3.2,44474,32692
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS LTD,07/09/2018,8.7,9,8.6,8.9,38323,24295
CCL,CCL PRODUCTS (I) LTD,07/09/2018,265.55,276,265.55,274,41803,30858
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,07/09/2018,269.05,276.85,269,271.8,735490,276187
CEATLTD,CEAT LTD,07/09/2018,1314.95,1324.8,1303,1313.8,504279,49195
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,07/09/2018,13.75,14.5,13.5,13.55,13262,7540
CELEBRITY,CELEBRITY FASHIONS LTD,07/09/2018,11.95,12.4,11.95,12.1,13247,9735
CELESTIAL,CELESTIAL LABS LIMITED,07/09/2018,14.1,14.2,13.5,13.6,41877,28594
CENTENKA,CENTURY ENKA LTD,07/09/2018,231,244.9,229,238.55,1535677,1007746
CENTEXT,CENTURY EXTRUSIONS LTD,07/09/2018,6.35,6.35,6.05,6.15,97925,71721
CENTRALBK,CENTRAL BANK OF INDIA,07/09/2018,67.5,69.4,67.5,68.6,3103940,1762690
CENTRUM,CENTRUM CAPITAL LTD,07/09/2018,53.2,57.05,52.75,56.4,351554,181070
CENTUM,SOLECTRON CENTUM ELECTRONICS
LIMITED,07/09/2018,406,419.3,401.1,414.9,1001,759
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,07/09/2018,244,248.9,241.7,245.65,106345,54018
CENTURYTEX,CENTURY TEXTILES LTD,07/09/2018,923,929.9,911.2,916.85,636905,45408
CERA,CERA SANITARYWARE LIMITED,07/09/2018,2714.05,2790,2714.05,2781.4,6939,5021
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,07/09/2018,53.6,56.8,53.6,55.7,420912,420912
CESC,CESC LTD,07/09/2018,914.95,936.85,914.95,928.6,386240,106372
CGCL,CAPRI GLOBAL CAPITAL LTD,07/09/2018,79.05,81,78.75,80.35,10044,6245
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,07/09/2018,61.7,61.9,59.25,60,5610407,941341
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,07/09/2018,150.2,153.6,149.4,152,350478,228972
CHEMFAB,CHEMFAB ALKALIS LTD,07/09/2018,182,182,173.75,175.25,478,478
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,07/09/2018,293.25,293.25,287,291.45,664879,101252
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,07/09/2018,1494.6,1508.1,1479.95,1500.3,142717,44247
CHROMATIC,CHROMATIC INDIA LTD,07/09/2018,1.35,1.35,1.25,1.25,193079,133253
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,07/09/2018,344,383,342,377.65,81987,57140
CIMMCO,CIMMCO BIRLA LTD,07/09/2018,65.95,67.35,64.4,65.7,2466,1854
CINELINE,CINELINE INDIA LTD,07/09/2018,61,61.9,59,60.45,39856,13039
CINEVISTA,CINEVISTAAS LTD,07/09/2018,6.5,6.5,6.2,6.5,344,344
CIPLA,CIPLA LTD,07/09/2018,616.85,625,615,622.9,1462808,244265
CLEDUCATE,CL EDUCATE LTD,07/09/2018,141.45,144,140.05,142,1752,1441
CLNINDIA,CLARIANT CHEMICALS (INDIA,07/09/2018,395.8,400.9,395.25,397.9,4029,2324
CMICABLES,CMI LTD,07/09/2018,226.45,230,224,227.95,7251,3213
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,07/09/2018,26.45,27.3,26.25,26.6,844,467
COALINDIA,COAL INDIA LTD,07/09/2018,272.25,274.2,269,271.15,2201363,903670
COCHINSHIP,COCHIN SHIPYARD LTD,07/09/2018,430.05,433,426.25,427.75,74435,48870
COFFEEDAY,COFFEE DAY ENTERPRISES
LTD,07/09/2018,264.9,265.7,259.05,259.75,62074,42473
COLPAL,COLGATE PALMOLIVE (I) LTD,07/09/2018,1145,1167,1145,1150.05,461324,326710
COMPINFO,COMPUAGE INFOCOM LTD,07/09/2018,31.5,33.8,31.5,32.85,66449,36728
COMPUSOFT,COMPUCOM SOFTWARE LTD,07/09/2018,11.3,11.65,11.3,11.45,18092,14575
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,07/09/2018,649.9,672,640,669.1,785780,343849
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,07/09/2018,55,59.7,54.1,55.3,1146,203
CONTROLPR,CONTROL PRINT LTD,07/09/2018,400,402.6,391.05,398.7,1406,1081
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,07/09/2018,22.45,22.5,21.5,21.7,17877,14885
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,07/09/2018,64.95,65.75,63.15,63.85,16809,9711
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,07/09/2018,430,433.5,421.5,423.95,35713,18264
CORPBANK,CORPORATION BANK,07/09/2018,25.5,25.9,25.35,25.5,141984,58924
COSMOFILMS,COSMO FILMS LTD,07/09/2018,233.9,233.9,227.75,228.9,11680,7999
COUNCODOS,COUNTRY CONDO'S LTD,07/09/2018,2.65,2.65,2.6,2.65,6647,6647
COX&KINGS,COX & KINDS (I) LTD,07/09/2018,210,213,208.35,211.25,90176,41764
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,07/09/2018,26,26,25.51,25.91,258910,221838
CREATIVEYE,CREATIVE EYE LIMITED,07/09/2018,2.9,2.9,2.9,2.9,1,1
CREST,CREST VENTURES LTD,07/09/2018,179.95,180.55,173.7,174.65,2838,1226
CRISIL,CRISIL LIMITED,07/09/2018,1809,1839.95,1800.05,1813.85,5830,4340
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,07/09/2018,2880,2880,2751,2850,4,3
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,07/09/2018,228,229.85,225,227.2,539222,455306
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES
LIMITED,07/09/2018,52.5,53.15,52.5,53.1,4264,3964
CUB,CITY UNION BANK LTD,07/09/2018,190,190,186,187,284644,179007
CUBEXTUB,CUBEX TUBINGS LTD,07/09/2018,15.4,15.4,14.4,15,906,906
CUMMINSIND,CUMMINS INDIA LTD,07/09/2018,667.85,669.95,653,655.05,78552,29322
CUPID,CUPID LTD,07/09/2018,231.6,238.15,230.45,234.2,13092,9358
CURATECH,CURA TECHNOLOGIES LTD,07/09/2018,3.8,3.8,3.8,3.8,82,82
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,07/09/2018,8.65,9.1,8.65,9.1,51,51
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,07/09/2018,46.6,49.45,46.55,47.45,9942,4393
CYIENT,CYIENT LTD,07/09/2018,743.3,745,734.55,737.75,136460,65173
DAAWAT,L. T. OVERSEAS LIMITED,07/09/2018,58.7,61.8,58.05,59.6,830627,332234
DABUR,DABUR INDIA LTD,07/09/2018,371.2,379.35,371.2,375.15,1796707,892449
DALMIABHA,DALMIA BHARAT LTD,07/09/2018,2316.8,2333.4,2295,2309.65,200813,171694
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,07/09/2018,53.95,53.95,53.05,53.4,18771,13273
DAMODARIND,DAMODAR INDUSTRIES LTD,07/09/2018,108.35,108.35,103.15,103.6,17411,9043
DATAMATICS,DATAMATICS TECHNO LTD,07/09/2018,103.1,104,102.1,103.2,21510,17350
DBCORP,D. B. CORP LTD,07/09/2018,270,281,266.5,277.85,527291,227816
DBL,DILIP BUILDCON LTD,07/09/2018,715,722.2,697.8,722.2,275734,118006
DBREALTY,D B REALTY LTD,07/09/2018,39,39.4,37.7,39.05,238885,95454
DBSTOCKBRO,DB (INT) STOCK BROKERS,07/09/2018,8.5,8.5,8.5,8.5,28,28
DCAL,DISHMAN CARBOGEN AMCIS LTD,07/09/2018,266.35,269.05,264.5,267.5,53677,35695
DCBBANK,DEVELOP CREDIT BANK LTD,07/09/2018,168.95,178,168.95,177.15,1762031,249812
DCM,DCM LTD,07/09/2018,94,94,90.05,90.2,13377,10696
DCMSHRIRAM,DCM SHRIRAM LTD,07/09/2018,320.55,340.2,319.8,336,497373,212543
DCW,DCW LTD,07/09/2018,23.95,24,23.35,23.45,262260,83157
DECCANCE,DECCAN CEMENTS LTD,07/09/2018,430,432,410.4,411.25,3051,2600
DEEPAKFERT,DEEPAK FERTILIZERS &
PETR,07/09/2018,269.4,274.9,269.4,271.35,58666,25144
DEEPAKNTR,DEEPAK NITRITE LTD,07/09/2018,237.5,240.95,236.55,240.1,59679,39646
DEEPIND,DEEP INDUSTRIES LTD,07/09/2018,81.95,86.45,80.65,85.55,107730,56330
DELTACORP,DELTA CORP LIMITED,07/09/2018,237.4,244,234.25,241.9,2291640,755341
DELTAMAGNT,DELTA MAGNETS LTD,07/09/2018,46.05,50,46.05,50,52,51
DEN,DEN NETWORKS LIMITED,07/09/2018,62.4,63.4,58.7,59.75,1273166,293529
DENABANK,DENA BANK,07/09/2018,14.7,14.9,14.65,14.8,734248,335326
DENORA,DE NORA INDIA LIMITED,07/09/2018,282,292.9,280.75,283.9,4203,2581
DFMFOODS,DFM FOODS LTD,07/09/2018,1195,1230,1195,1208.9,1299,779
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,07/09/2018,83.25,83.25,81.5,82.3,159005,49788
DHANBANK,THE DHANALAKSHMI BANK LTD,07/09/2018,17.25,17.55,17.1,17.3,154114,77603
DHANUKA,DHANUKA AGRITECH LTD,07/09/2018,555,557,545.05,552.75,6976,4414
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,07/09/2018,12.8,12.9,12.5,12.6,2286,2286
DHFL,DEWAN HOUSING FIN CORP LTD,07/09/2018,623,629,614.9,621.3,6793319,2889197
DHUNINV,DHUNSERI INVESTMENTS LTD,07/09/2018,295.2,298,292.55,294.75,47,37
DIAMONDYD,PRATAAP SNACKS LTD,07/09/2018,1125.6,1151,1120,1148.05,7795,7124
DIAPOWER,DIAMOND POWER INFRA LTD,07/09/2018,2.6,2.7,2.5,2.65,19371,19371
DICIND,DIC INDIA LIMITED,07/09/2018,398.15,425,398,409.85,1014,746
DIGJAMLTD,DIGJAM LTD,07/09/2018,6.4,6.4,6,6.2,44028,31973
DISHTV,DISH TV INDIA LIMITED,07/09/2018,73.1,73.6,72.9,73.25,5732066,2301069
DIVISLAB,DIVI'S LABORATORIES
LTD,07/09/2018,1077.7,1104.8,1074.45,1095.6,1196862,574823
DIXON,DIXON TECHNOLOGIES (INDIA)
LTD,07/09/2018,2875.1,2931.4,2875.1,2919.55,5855,2069
DLF,DLF LIMITED,07/09/2018,187.5,188.9,185.25,187.3,2311937,234811
DLINKINDIA,D-LINK (INDIA) LTD,07/09/2018,86.5,87.25,84.1,87.05,11737,11737
DMART,AVENUE SUPERMARTS LTD,07/09/2018,1578.1,1588,1550,1563.85,428715,171435
DNAMEDIA,DILIGENT MEDIA CORPORATION LTD,07/09/2018,7.55,7.75,7.5,7.5,17949,16936
DOLLAR,DOLLAR IND LTD,07/09/2018,311,329.95,311,326.75,21465,18319
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,07/09/2018,64,64.35,62.55,63.55,32846,13125
DONEAR,DONEAR INDUSTRIES LIMITED,07/09/2018,36.05,38.45,35.95,36.8,38699,17934
DPL,DHUNSERI PETROCHEM LTD,07/09/2018,111,115.5,111,114.45,6565,5603
DPSCLTD,DPSC LTD,07/09/2018,21,21.45,18.3,19.05,42372,28879
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,07/09/2018,9.2,9.7,9.1,9.7,5971,5971
DREDGECORP,DREDGING CORP OF INDIA,07/09/2018,514,518,508.1,510.2,85948,22333
DRREDDY,DR. REDDY'S LABORATORIES,07/09/2018,2282,2335,2281.95,2330.05,729897,143997
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,07/09/2018,35,35.35,33,33,1436,1229
DTIL,DHUNSERI TEA & IND. LTD,07/09/2018,296.15,300,294,295.85,930,806
DUCON,DUCON INFRATECHNOLOGIES LTD,07/09/2018,23,23.35,20.2,20.4,543825,256139
DWARKESH,DWARIKESH SUGAR IND LTD,07/09/2018,17.15,17.6,16.75,16.85,1711450,672901
DYNAMATECH,DYNAMATIC TECHNOLOGIES
LTD.,07/09/2018,1575.05,1648.9,1575.05,1627.9,179,114
DYNPRO,DYNEMIC PRODUCTS LTD,07/09/2018,141.75,147.95,141.75,146.6,6907,6324
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,07/09/2018,3.15,3.15,2.9,3,9720,6019
EASUNREYRL,EASUN REYROLLE LTD,07/09/2018,11.2,11.2,10.6,10.75,12903,12903
ECEIND,ECE INDUSTRIES LIMITED,07/09/2018,277.3,286.5,277.3,282.05,314,180
ECLERX,eCLERX SERVICES LIMITED,07/09/2018,1316,1316,1286,1297.15,17823,12444
EDELWEISS,EDELWEISS CAPITAL
LIMITED,07/09/2018,295.9,296.5,288.3,292.85,547440,247037
EDL,EMPEE DISTILLERIES LIMITED,07/09/2018,17.15,17.6,17,17.45,6273,3900
EICHERMOT,EICHER MOTORS LTD,07/09/2018,27879.95,27900,27550,27632.5,28872,20123
EIDPARRY,EID PARRY INDIA LTD,07/09/2018,217.85,222.25,215.3,217.75,681302,567129
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,07/09/2018,414.9,425.45,410.25,418.6,3748,2367
EIHOTEL,EIH LIMITED,07/09/2018,161.25,162.5,160.55,160.95,71398,39302
EIMCOELECO,EIMCO ELECON (INDIA) LTD,07/09/2018,382.3,389.9,380,382.4,670,633
EKC,EVEREST KANTO CYLINDER LIMITED,07/09/2018,34.05,36.2,34.05,35.55,412921,167221
ELAND,E-LAND APPAREL LTD,07/09/2018,8.55,8.55,8,8.1,8122,6859
ELECON,ELECON ENG. CO. LTD,07/09/2018,58.8,60.3,58.2,59.4,139296,66656
ELECTCAST,ELECTROSTEEL CASTINGS LTD,07/09/2018,20.85,22,20.85,21.7,117465,74471
ELECTHERM,ELECTROTHERM (INDIA) LTD.,07/09/2018,142.05,145,142.05,143.1,2020,1309
ELECTROSL,ELECTROSTEEL STEELS LTD,07/09/2018,2.2,2.2,2.2,2.2,1626,1626
ELGIEQUIP,ELGI EQUIPMENTS LTD,07/09/2018,273,281.9,272.7,277.8,20510,14250
ELGIRUBCO,ELGI RUBBER CO. LTD,07/09/2018,33.45,34.5,33.4,34,3753,3013
EMAMIINFRA,EMAMI INFRASTRUCTURE
LIMITED,07/09/2018,165,166.95,152.25,159.3,32435,32435
EMAMILTD,EMAMI LIMITED,07/09/2018,536,551,535.9,544.95,409887,306867
EMCO,EMCO LIMITED,07/09/2018,6.1,6.15,5.85,6.05,28731,28731
EMKAY,EMKAY SHARE & STK BKR LTD,07/09/2018,119.5,133.7,118,123.25,122338,32298
EMMBI,EMMBI POLYARNS LTD,07/09/2018,149.95,153.5,149.05,151.5,12793,9084
ENDURANCE,ENDURANCE TECHNOLOGIES
LTD,07/09/2018,1255,1273.75,1246.05,1270.1,38018,32331
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,07/09/2018,15.6,16,15,15.8,22194,15029
ENGINERSIN,ENGINEERS INDIA LTD,07/09/2018,130,131.4,127.05,127.75,1300716,328173
ENIL,ENTERTAIN NET. IND. LTD.,07/09/2018,710.5,731,689.4,725.6,2410,1593
EON,EON ELECTRIC LTD,07/09/2018,51.3,54.4,51.1,51.75,37860,18705
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,07/09/2018,277.5,279.9,275,275,257,256
EQUITAS,EQUITAS HOLDING LTD,07/09/2018,141,143.8,140.3,141.9,797595,240134
ERIS,ERIS LIFESCIENCES LTD,07/09/2018,701,705,688,700.3,17390,12626
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,07/09/2018,114.35,115.8,110.2,111.85,509046,231547
ESABINDIA,ESAB INDIA LTD,07/09/2018,632.35,632.35,605.35,612.75,3370,2537
ESCORTS,ESCORTS INDIA LTD,07/09/2018,886.55,899.9,883,892.5,1155383,222711
ESSARSHPNG,ESSAR SHIPPING LTD,07/09/2018,15.5,16.1,15.5,15.9,4652,2752
ESSDEE,ESS DEE ALUMINIUM LIMITED,07/09/2018,28.2,28.2,26.25,26.55,11469,11469
ESSELPACK,ESSEL PROPACK LTD,07/09/2018,108.35,115.1,108.35,111.85,103332,74158
ESTER,ESTER INDUSTRIES LTD,07/09/2018,49,49,46.4,46.9,75075,59933
EUROCERA,EURO CERAMICS LIMITED,07/09/2018,2.6,2.6,2.45,2.55,10376,10376
EUROMULTI,EURO MULTIVISION LTD,07/09/2018,2.5,2.5,2.3,2.5,883,883
EUROTEXIND,EUROTEX INDUSTRIES LTD,07/09/2018,22.8,23.4,21.1,23.1,2832,1601
EVEREADY,EVEREADY INDS. IND. LTD.,07/09/2018,230,242.85,229.4,233.95,146918,61672
EVERESTIND,EVEREST INDUSTRIES LTD,07/09/2018,398,421,398,416.3,61776,37265
EXCEL,EXCEL REALTY N INFRA LTD,07/09/2018,6.4,6.4,6.15,6.2,50165,36831
EXCELCROP,EXCEL CROP CARE LTD,07/09/2018,3130,3265,3098.15,3117.25,3240,2082
EXCELINDUS,EXCEL INDUSTRIES
LIMITED,07/09/2018,1270,1305.05,1268.35,1305.05,18638,13595
EXIDEIND,EXIDE INDUSTRIES LTD,07/09/2018,265.7,269,263.6,268.1,1816748,783255
FACT,FACT LTD,07/09/2018,44.4,45.3,44.4,44.95,26509,16133
FAIRCHEM,FAIRCHEM SPECIALITY LTD,07/09/2018,370.3,380.85,367,376.95,3127,1624
FCL,FINEOTEX CHEMICAL LTD,07/09/2018,54.1,54.9,53.05,53.25,133622,95721
FCONSUMER,FUTURE CONSUMER LTD,07/09/2018,48.65,49.1,48.1,48.4,1386642,614347
FCSSOFT,FCS SOFTWARE SOLN. LTD.,07/09/2018,0.2,0.25,0.2,0.25,498100,498100
FDC,FDC LIMITED,07/09/2018,232.1,241.45,231.15,238.35,75388,13900
FEDDERELEC,FEDDERS ELECTRIC AND ENGINEERING
LTD,07/09/2018,23,24.25,22.05,24.25,203109,109431
FEDERALBNK,FEDERAL BANK LTD,07/09/2018,82.55,86.15,82,84.85,11526799,3523041
FEL,FUTURE ENTERPRISES LTD,07/09/2018,39.1,39.7,38.65,38.9,375237,193922
FELDVR,FUTURE ENTERPRISES LTD-DVR,07/09/2018,38.4,38.65,37.75,38.4,4003,3769
FIEMIND,FIEM INDUSTRIES LIMITED,07/09/2018,780,788,780,785.45,3586,3236
FILATEX,FILATEX INDIA LTD,07/09/2018,43,45.05,42.45,43.6,70649,40030
FINCABLES,FINOLEX CABLES LTD,07/09/2018,581.75,619,581.75,592.15,198099,171153
FINEORG,FINE ORGANICS INDS LTD,07/09/2018,807.4,811.95,803.3,805.15,44413,22906
FINPIPE,FINOLEX INDUSTRIES LTD,07/09/2018,559.8,559.8,537,540.25,17032,13636
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,07/09/2018,31.15,31.8,30.65,31.25,2151,1633
FLFL,FUTURE LIFESTYLE FASHIONS LTD,07/09/2018,403.05,410.35,398,402.1,37119,9345
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,07/09/2018,420.5,428,412.8,421.9,1665,1500
FMNL,FUTURE MARKET NETWORKS LTD,07/09/2018,95.5,99,95.3,96.2,29887,12272
FORTIS,FORTIS HEALTHCARE LIMITED,07/09/2018,141,146.4,140,140.8,8684891,3324175
FORTUNEFIN,FORTUNE FINANCIAL SER (I)
LTD,07/09/2018,197,199.9,176.7,198.1,14552,9538
FOSECOIND,FOSECO INDIA LTD,07/09/2018,1281.5,1330,1281.5,1314.75,885,456
FRETAIL,FUTURE RETAIL LTD,07/09/2018,554.15,566.3,550.25,551.2,140820,83982
FSC,FUTURE SUPPLY CHAIN SOLUTIONS LTD,07/09/2018,658.9,670,652.95,667,3973,2305
FSL,FIRSTSOURCE SOLUTIONS LIMITED,07/09/2018,70.7,72.95,69.7,72.25,3953648,1258036
GABRIEL,GABRIEL INDIA LTD,07/09/2018,138.4,144.9,137,143.1,134197,69833
GAEL,GUJARAT AMBUJA EXPORTS LT,07/09/2018,199,206.95,199,200.9,37633,22065
GAIL,GAIL (INDIA) LTD,07/09/2018,344.1,348.25,342.4,347.4,2594554,1320429
GAL,GYSCOAL ALLOYS LTD,07/09/2018,7.1,7.1,6.8,6.95,62168,51888
GALAXYSURF,GALAXY SURFACTANTS LTD,07/09/2018,1271.25,1280,1261.6,1273.5,2976,2096
GALLANTT,GALLANTT METAL LIMITED,07/09/2018,46.45,48.05,45.15,47.75,12300,10851
GALLISPAT,GALLANTT ISPAT LTD,07/09/2018,286,297.8,286,293.05,22829,11179
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,07/09/2018,1.7,1.7,1.6,1.6,1966695,1271206
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,07/09/2018,378.9,378.9,373.4,376.85,556,465
GANECOS,GANESHA ECOSPHERE LTD,07/09/2018,350.65,364,350.65,354.35,4682,3130
GANESHHOUC,GANESH HOUSING CORPORATION
LIMITED,07/09/2018,98.15,100.8,98.1,100.1,39987,19355
GANGESSECU,GANGES SECURITIES LTD,07/09/2018,47.2,50,47,47.3,555,534
GARDENSILK,GARDEN SILK MILLS LTD,07/09/2018,24.95,25.4,24.65,24.85,13055,8163
GARWALLROP,GARWARE � WALL ROPES
LIMITED,07/09/2018,1188.7,1250,1165,1240.5,42481,19287
GATI,GATI LIMITED,07/09/2018,90.6,93.7,89,93.25,1703370,411650
GAYAHWS,GAYATRI HIGHWAYS LTD,07/09/2018,7.4,7.4,7.4,7.4,959,959
GAYAPROJ,GAYATRI PROJECTS LTD,07/09/2018,165,175.85,163.85,172.5,678580,639097
GDL,GATEWAY DISTRIPARKS LTD.,07/09/2018,165.8,168.9,162.6,163.55,86176,62715
GEECEE,GEECEE VENTURES LTD,07/09/2018,134.4,134.4,130,131.45,13757,2561
GEMINI,GEMINI COMMUNICATION LIMITED,07/09/2018,0.8,0.8,0.8,0.8,110,110
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,07/09/2018,186.55,192.8,178.65,190.1,108725,36646
GENUSPAPER,GENUS PAPER & BOARDS LTD,07/09/2018,11.6,12.15,11.35,11.65,522856,319702
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,07/09/2018,41,42.4,41,42.05,135968,73862
GEOJITFSL,GEOJIT FINANCIAL SERVICES
LTD,07/09/2018,75.75,75.75,74.7,75.2,29463,18003
GEPIL,GE POWER INDIA LTD,07/09/2018,759.35,785.05,740.3,772.65,8937,5861
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,07/09/2018,274.85,274.85,270.05,270.55,29035,23583
GET&D,GE T&D INDIA LTD,07/09/2018,276.05,280,275,278.65,15283,9578
GHCL,GHCL LIMITED,07/09/2018,270.15,274.45,270,272.95,65076,35520
GICHSGFIN,GIC HOUSING FINANCE LTD,07/09/2018,350,359.9,350,353.1,41735,25947
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,07/09/2018,761,765,756.6,762.15,68395,49603
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,07/09/2018,55,55,55,55,137,137
GILLETTE,GILLETTE INDIA LTD,07/09/2018,6500,6550,6452,6523,13673,10131
GINNIFILA,GINNI FILAMENTS LTD,07/09/2018,20.45,20.5,19.7,20.1,41530,27625
GIPCL,GUJ IND POW CO. LTD,07/09/2018,90.1,90.8,87.8,90.2,61905,33075
GITANJALI,GITANJALI GEMS LIMITED,07/09/2018,3.8,3.8,3.6,3.6,407769,407769
GKWLIMITED,GKW LTD,07/09/2018,731.5,770,731.5,770,101,101
GLAXO,GLAXOSMITHKLINE PHARMA LT,07/09/2018,2875,2899,2852.3,2864.8,7273,4488
GLENMARK,GLENMARK
PHARMACEUTICALS,07/09/2018,585.1,590.35,579.15,581.55,807669,356087
GLOBALVECT,GLOBAL VEC HELICORP LTD,07/09/2018,82.3,84.2,81.6,83.2,7426,2428
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,07/09/2018,19.3,20.1,19.3,19.6,8137,8137
GLOBUSSPR,GLOBUS SPIRITS LTD,07/09/2018,120.45,121.8,118.5,119.25,22011,12723
GMBREW,G M BREWERIES LTD,07/09/2018,846.1,851,812.1,816.85,95211,42558
GMDCLTD,GUJARAT MINERAL DEV CORP,07/09/2018,107,109.35,107,108.45,65733,48537
GMMPFAUDLR,GMM PFAUDLER LTD,07/09/2018,800,840,800,834.05,3341,2829
GMRINFRA,GMR INFRASTRUCTURE
LIMITE,07/09/2018,16.35,16.5,16.15,16.3,21127173,6154935
GNA,GNA AXLES LTD,07/09/2018,449.8,450,444.25,446.2,24543,11504
GNFC,GUJARAT NARMADA FERT. CO,07/09/2018,431.9,459.3,431.9,456.55,1506467,477953
GOACARBON,GOA CARBON LIMITED,07/09/2018,618.95,648,618.95,638.8,118351,25091
GOCLCORP,GOCL CORPORATION LTD,07/09/2018,375,391.15,365.05,381.45,1920,1590
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,07/09/2018,724.6,737.4,718.85,728.45,64033,9721
GODREJAGRO,GODREJ AGROVET LTD,07/09/2018,616,617.85,607,614.6,104757,67419
GODREJCP,GODREJ CONSUMER PRODUCTS,07/09/2018,1256,1261,1239.3,1258.45,364798,236080
GODREJIND,GODREJ INDUSTRIES LTD.,07/09/2018,592.2,597.25,585.75,594.55,416073,96709
GODREJPROP,GODREJ PROPERTIES LTD,07/09/2018,707,739,692.65,708.35,131893,59272
GOKEX,GOKALDAS EXPORTS LTD.,07/09/2018,81,81.6,78.6,80.65,53392,27703
GOKUL,GOKUL REFOILS AND SOLVENT LTD,07/09/2018,12.9,13,12.65,12.75,7973,4602
GOKULAGRO,GOKUL AGRO RESOURCES LTD,07/09/2018,15.9,17.8,14.85,16.25,23083,11755
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,07/09/2018,2734,2738,2727.1,2735.65,7288,3971
GOLDENTOBC,GOLDEN TOBACCO LTD,07/09/2018,34.55,34.55,34.55,34.55,5,5
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,07/09/2018,56,57.35,55.7,56.75,11416,5408
GOLDINFRA,GOLDSTONE INFRATECH LTD,07/09/2018,166,168,165.1,166.05,12125,9329
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,07/09/2018,2745,2756.75,2745,2747.2,283,175
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,07/09/2018,11.6,11.8,11.1,11.3,8518,6440
GOODLUCK,GOOD LUCK STEEL TUBES LTD,07/09/2018,69,70.95,68.5,69,7539,5899
GPIL,GODAWARI POWER AND ISPAT
LIMITED,07/09/2018,419.2,438,404.55,415.55,68651,42729
GPPL,GUJARAT PIPAVAV PORT LTD,07/09/2018,115,122.45,113.2,121.1,849645,180061
GPTINFRA,GPT INFRAPROJECTS LTD,07/09/2018,157,160,155.05,157.7,13529,2794
GRANULES,GRANULES INDIA LIMITED,07/09/2018,83.05,87.85,83.05,86.25,3738817,706241
GRAPHITE,GRAPHITE INDIA LTD,07/09/2018,957.4,988.45,946.6,987.1,1165441,459746
GRASIM,GRASIM INDUSTRIES LTD,07/09/2018,991.5,994.9,979.5,984.05,880053,656947
GRAVITA,GRAVITA INDIA LTD,07/09/2018,155,156.2,153.15,153.55,54340,32178
GREAVESCOT,GREAVES COTTON LTD.,07/09/2018,143,143.5,140.5,143.15,322978,212034
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,07/09/2018,0.55,0.55,0.55,0.55,2015,2015
GREENLAM,GREENLAM INDUSTRIES LTD,07/09/2018,999.95,1012.9,970,972.1,1364,1011
GREENPLY,GREENPLY INDUSTRIES LTD,07/09/2018,220.2,221.85,211.3,213.05,484010,420804
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,07/09/2018,7.1,7.9,7.1,7.65,89007,62512
GRINDWELL,GRINDWELL NORTON LIMITED,07/09/2018,511,520.2,510,511.65,102441,99928
GROBTEA,THE GROB TEA COMPANY LTD,07/09/2018,717,717,717,717,170,170
GRPLTD,GRP LTD,07/09/2018,1200.05,1200.05,1190,1190,30,17
GRUH,GRUH FINANCE LIMITED,07/09/2018,346.75,354,340.65,344.2,345226,171313
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,07/09/2018,29.4,30.55,29.25,29.45,44085,26607
GSFC,GUJ STATE FERT & CHEM LTD,07/09/2018,108,109.95,107.2,109.35,947665,272801
GSKCONS,GLAXOSMITHKLINE CONSUMER,07/09/2018,6420,6420,6301.2,6332.5,9652,3541
GSPL,GUJARAT STATE PETRO LTD,07/09/2018,181.25,182.8,178.5,179.95,879419,833900
GSS,GSS INFOTECH LIMITED,07/09/2018,77,77.2,73.65,77.15,47077,29808
GTL,GTL LTD,07/09/2018,6.75,6.95,6.65,6.7,94654,83926
GTLINFRA,GTL INFRA.LTD,07/09/2018,1.45,1.5,1.4,1.5,2286959,2286959
GTNIND,GTN INDUSTRIES LIMITED,07/09/2018,16,16.35,14.65,15.65,32982,21855
GTNTEX,GTN TEXTILES LIMITED,07/09/2018,12.55,13,12.55,12.7,926,815
GTPL,GTPL HATHWAY LTD,07/09/2018,90.3,98.2,89.5,92.2,50308,19081
GUFICBIO,GUFIC BIOSCIENCES LTD.,07/09/2018,120,125,120,121.95,122492,29210
GUJALKALI,GUJARAT ALKALIES & CHEM,07/09/2018,530,535.95,524.1,526.2,113631,94737
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,07/09/2018,190.05,191.45,187.6,190.45,2209,1539
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,07/09/2018,749.05,753.5,738,747.9,35065,21225
GUJGASLTD,GUJARAT GAS LTD,07/09/2018,751.65,751.65,739.5,744,69957,3234
GUJRAFFIA,GUJARAT RAFFIA INDUSTRIES LTD,07/09/2018,27,27,27,27,100,100
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,07/09/2018,887,887,861,868.5,7622,5838
GULFPETRO,GP PETROLEUMS LTD,07/09/2018,76,77.75,74,76.55,23782,15715
GULPOLY,GULSHAN POLYOLS LTD,07/09/2018,56.35,56.7,54.7,56,14115,9803
GVKPIL,GVK POWER & INFRASTRUCTURE
LIMITED,07/09/2018,10,10.05,9.95,10.05,934411,777045
HAL,HINDUSTAN AERONAUTICS LTD,07/09/2018,830,832.6,820.05,822.55,9711,6580
HANUNG,HANUNG TOYS & TEX LTD,07/09/2018,1.85,1.95,1.85,1.95,461,461
HARITASEAT,HARITA SEATING SYSTEMS LTD,07/09/2018,718,718,667,670.2,27597,21933
HARRMALAYA,HARRISONS MALAYALAM LTD,07/09/2018,91.5,93.45,90.4,92,38506,26244
HATHWAY,HATHWAY CABLE & DATACOM
LTD,07/09/2018,18.3,19.15,16.5,18.55,5398114,1519369
HATSUN,HATSUN AGRO PRODUCT LTD,07/09/2018,642,689,639.25,675.5,30073,12846
HAVELLS,HAVELLS INDIA LIMITED,07/09/2018,553,558.8,551.2,553.4,399294,95398
HAVISHA,SRI HAVISHA HOSPITALITY AND INFRASTRUCTURE
LTD,07/09/2018,0.85,0.85,0.85,0.85,51,51
HBLPOWER,HBL POWER SYSTEMS LIMITED,07/09/2018,33.25,34.5,32.75,34.15,217232,82260
HCC,HINDUSTAN CONSTRUCTION CO,07/09/2018,11.5,12.1,11.45,11.95,7000687,1814081
HCG,HEALTHCARE GLOBAL ENTERPRISES LTD,07/09/2018,282,288.95,281.1,286.8,3682,1707
HCL-INSYS,HCL INFOSYSTEMS LTD,07/09/2018,34.15,35.65,34,35.15,1391202,421779
HCLTECH,HCL TECHNOLOGIES LTD,07/09/2018,949,965,945.9,961.55,1855992,1050846
HDFC,HDFC LTD,07/09/2018,1919,1922,1901,1904.9,2377612,1940844
HDFCBANK,HDFC BANK LTD,07/09/2018,2121.85,2130,2107.75,2125.65,1545574,957033
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,07/09/2018,473,479.9,471.35,474.6,712689,450785
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,07/09/2018,2799.7,2812.9,2797.35,2802.95,1055,763
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,07/09/2018,1108.12,1119.08,1108.12,1119.08,269,117
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,07/09/2018,3689.49,3690,3685,3690,28,25
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,07/09/2018,20,20.25,19.5,19.95,3412362,765312
HEG,HEG LTD,07/09/2018,3684,3767.7,3636,3765.3,204545,68874
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,07/09/2018,139.5,140.9,137.2,139.95,61864,34706
HERCULES,HERCULES HOISTS LTD,07/09/2018,124.8,126,122.5,122.85,19770,8994
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,07/09/2018,581,594.9,575.45,585.2,10604,6894
HEROMOTOCO,HERO MOTOCORP LTD,07/09/2018,3659.95,3662.9,3597.15,3611.5,314206,137844
HESTERBIO,HESTER BIOSCIENCES LTD,07/09/2018,1259,1320,1245.5,1299.85,7709,5419
HEXATRADEX,HEXA TRADEX LTD,07/09/2018,36.35,36.35,34.75,35.9,437,437
HEXAWARE,HEXAWARE TECHNOLOGIES
LTD,07/09/2018,450.35,557.7,449.45,512.3,6747445,1253252
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,07/09/2018,29.45,30.2,29.2,30,9832539,3469552
HGINFRA,H G INFRA ENGINEERING LTD,07/09/2018,260.55,264.3,260,263.85,135527,32632
HGS,HINDUJA GLOBAL SOLUTIONS LTD,07/09/2018,808,839,800,827.65,8615,5598
HIGHGROUND,HIGH GROUND ENTERPRISE
LTD,07/09/2018,14.5,14.9,14.1,14.5,2121221,1482053
HIKAL,HIKAL LIMITED,07/09/2018,144.85,147.1,144.3,146.3,20443,12305
HIL,HIL LTD,07/09/2018,1852,1915,1852,1899.55,5877,4848
HILTON,HILTON METAL FORGING LIMITED,07/09/2018,24.15,24.2,23.25,24.15,4587,4587
HIMATSEIDE,HIMATSINGKA SEIDE LTD,07/09/2018,282.9,292.9,280,287.7,23274,17403
HINDALCO,HINDALCO INDUSTRIES LTD,07/09/2018,223,225.85,221.5,222.05,5167643,1053159
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,07/09/2018,381,384.85,376,379.55,3109,2601
HINDCOPPER,HINDUSTAN COPPER LTD,07/09/2018,61,61.75,60.75,61.25,873674,314654
HINDDORROL,HINDUSTAN DORR OLIVER LT,07/09/2018,1.55,1.55,1.55,1.55,13488,13488
HINDMOTORS,HINDUSTAN MOTORS LIMITED,07/09/2018,7,7.05,6.8,6.95,76729,59471
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,07/09/2018,88,91.9,87.45,88.55,4043,1923
HINDOILEXP,HINDUSTAN OIL EXPLORATION,07/09/2018,127,129.9,126.1,128.55,320618,82687
HINDPETRO,HINDUSTAN PETROLEUM
CORP,07/09/2018,269,275.5,266.1,272.75,7361306,3046407
HINDSYNTEX,HIND SYNTEX LTD.,07/09/2018,5.75,5.75,5.75,5.75,100,100
HINDUJAVEN,HINDUJA VENTURES LTD,07/09/2018,645,665,645,659.85,1415,1134
HINDUNILVR,HINDUSTAN UNILEVER LTD,07/09/2018,1682,1696,1674,1691.9,773248,481660
HINDZINC,HINDUSTAN ZINC LTD.,07/09/2018,273.1,281.35,273.1,279.95,859101,331533
HIRECT,HIND RECTIFIERS LIMITED,07/09/2018,117,119.8,116,116.85,1809,1657
HISARMETAL,HISAR METAL INDUSTRIES LTD,07/09/2018,63,65,61,62.6,2039,1768
HITECH,HI-TECH PIPES LTD,07/09/2018,338.45,338.45,311.55,322.15,12399,11964
HITECHCORP,HITECH CORPORATION LTD,07/09/2018,138.05,141.95,137,140.3,1858,1214
HITECHGEAR,HI-TECH GEARS LTD,07/09/2018,440,455.25,440,450.95,5967,5268
HMVL,HINDUSTAN MEDIA VENTURES LTD,07/09/2018,203.05,219,203,207.8,8845,4455
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,07/09/2018,3231,3300,3200,3290.99,33,21
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,07/09/2018,18438,18500,18250,18380.7,695,394
HONDAPOWER,HONDA SIEL POWER PRODUCTS,07/09/2018,1277,1277,1261,1268.05,1003,862
HOTELEELA,HOTEL LEELA VENTURES LTD,07/09/2018,16.65,16.95,16.6,16.65,96309,52094
HOVS,HOV SERVICES LIMITED,07/09/2018,187.5,218.8,187.5,208.45,328833,29338
HPL,HPL ELECTRIC & POWER LTD,07/09/2018,82.4,85.5,81.4,82.9,67409,42585
HSCL,HIMADRI SPECIALITY CHEMICAL
LTD,07/09/2018,127.7,128.25,126.25,126.95,298699,211204
HSIL,HSIL LTD,07/09/2018,338,361.2,332.85,358.55,49155,20410
HTMEDIA,HT MEDIA LIMITED,07/09/2018,73.05,75.45,72.8,73.85,105039,73775
HUBTOWN,HUBTOWN LTD,07/09/2018,67.4,68.8,65.9,68,375226,207698
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LIMITED,07/09/2018,55.5,56.25,55.25,55.75,496583,232319
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,07/09/2018,148.8,151.1,147.15,148.15,3678179,1904134
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,07/09/2018,1146.5,1158.65,1144.1,1155.6,727624,427941
IBULISL,INDIABULLS INTEGRATED SERVICES
LTD,07/09/2018,460.1,473,453,471.05,28698,28698
IBVENTURES,INDIABULLS VENTURES LTD,07/09/2018,473,492,460,479.6,448304,448304
ICICI500,ICICI PRUDENTIAL S&P BSE 500 ETF,07/09/2018,150,155.95,140,145.99,211,48
ICICIB22,ICICI PRUDENTIAL MF - BHARAT 22
ETF,07/09/2018,33.75,33.99,33.5,33.95,46898961,45839673
ICICIBANK,ICICI BANK LTD.,07/09/2018,273.9,274.7,270,271.2,18374471,11879082
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,07/09/2018,714,722.2,700.1,702.15,47187,29135
ICICIGOLD,ICICI PRUDENTIAL GOLD ETF,07/09/2018,276.5,279.7,276.5,277.9,1409,1133
ICICILOVOL,ICICI PRUDENTIAL NIFTY LOW VOL 30 ETF,07/09/2018,87,89.9,87,87,2024,1610
ICICIMCAP,ICICI PRUDENTIAL MIDCAP SELECT ETF,07/09/2018,66,69,66,67,10941,7921
ICICINF100,ICICI PRUDENTIAL NIFTY 100 ETF,07/09/2018,118,123,104,117,983,470
ICICINIFTY,ICICI PRUDENTIAL NIFTY 100
ETF,07/09/2018,111.71,112.5,111.4,112.35,55748,36800
ICICINV20,ICICI PRUDENTIAL NV20 ETF,07/09/2018,52,53,50,50,646,606
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,07/09/2018,371.25,374.95,371,372.15,581188,358932
ICICISENSX,ICICI PRUDENTIAL SENSEX ETF,07/09/2018,380,399,374,374.5,94,27
ICIL,INDO COUNT INDUSTRIES LTD,07/09/2018,72.55,80,72.55,78.7,2321959,362014
ICRA,ICRA LIMITED,07/09/2018,3381,3444.45,3309.7,3339.25,527,436
ICSA,ICSA (INDIA) LIMITED,07/09/2018,1.55,1.6,1.55,1.6,4116,4116
IDBI,INDUS DEV BANK OF IND LTD,07/09/2018,48.65,49.25,48.3,48.8,17059309,1488272
IDBIGOLD,IDBI GOLD ETF,07/09/2018,2861.25,2865,2861.25,2863,3,1
IDEA,IDEA CELLULAR LIMITED,07/09/2018,55.2,55.7,54.4,54.6,7224628,1318019
IDFC,INFRA. DEV. FIN. CO. LTD,07/09/2018,45.45,45.9,45,45.7,1524873,402882
IDFCBANK,IDFC BANK LTD,07/09/2018,39.1,39.4,38.6,38.9,4114223,1267384
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY
ETF,07/09/2018,109.75,109.75,109.5,109.7,162,162
IEX,INDIAN ENERGY EXCHANGE LTD,07/09/2018,1611,1633.95,1611,1629.6,2102,1457
IFBAGRO,IFB AGRO INDUSTRIES LTD,07/09/2018,560.1,591.9,558.15,563.35,14517,14517
IFBIND,IFB INDUSTRIES LTD.,07/09/2018,1176,1203.85,1176,1197.4,7806,5446
IFCI,IFCI LTD,07/09/2018,15.55,15.7,15.2,15.5,5270780,955391
IFGLEXPOR,IFGL REFRACTORIES LTD,07/09/2018,208.4,211,202,208.7,4142,3605
IGARASHI,IGARASHI MOTORS INDIA LTD,07/09/2018,759.75,786,759.75,781.5,3966,2571
IGL,INDRAPRASTHA GAS LTD,07/09/2018,257.55,268.5,256.5,265.9,3375495,1552450
IGPL,IG PETROCHEMICALS LTD,07/09/2018,502.1,521,500,515.95,47805,26942
IIFL,IIFL HOLDINGS LTD,07/09/2018,671.5,678.9,667.15,670.35,28066,15637
IITL,INDUSTRIAL INVESTMENT TRUST LTD,07/09/2018,84.15,84.15,84.15,84.15,26,26
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY
LTD,07/09/2018,27.05,27.45,25.5,25.55,53471,42086
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS
LIMITED,07/09/2018,42.55,43.7,42.3,43.15,172913,90326
IMFA,INDIAN METALS & FERRO ALLOYS
LTD,07/09/2018,375,384.9,355.55,360.7,358793,108712
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,07/09/2018,910,940,910,925.75,568,358
IMPEXFERRO,IMPEX FERRO TECH LIMITED,07/09/2018,0.5,0.5,0.5,0.5,3031,3031
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,07/09/2018,12.2,12.8,12,12.15,37169,18280
INDHOTEL,INDIAN HOTELS CO LTD,07/09/2018,128,128.95,127.05,127.45,1267372,1115303
INDIACEM,INDIA CEMENTS LTD,07/09/2018,109.55,111.2,108.85,110.45,2281702,337242
INDIAGLYCO,INDIA GLYCOLS LTD,07/09/2018,449.65,463.5,448.5,463.5,96770,42369
INDIANB,INDIAN BANK LIMITED,07/09/2018,344.9,351.3,343.05,348.35,594603,83657
INDIANCARD,INDIAN CARD CLOTHING CO.,07/09/2018,138,144,137.75,139.55,4686,4286
INDIANHUME,INDIAN HUME PIPE CO. LTD,07/09/2018,254.35,257.3,252,254.6,8451,5579
INDIGO,INTERGLOBE AVIATION LTD,07/09/2018,1090,1090,1074.4,1083.95,369197,183043
INDLMETER,IMP POWER LTD,07/09/2018,80,82.95,78.2,82.55,1824,1166
INDNIPPON,INDIA NIPPON ELECTRICALS
LIMITED,07/09/2018,490,499.4,490,494.55,3349,2926
INDOCO,INDOCO REMEDIES LTD.,07/09/2018,181,186.4,176.8,184.65,115032,26657
INDORAMA,INDO RAMA SYNTHETICS LTD,07/09/2018,22.2,22.7,22.05,22.3,11369,9351
INDOSOLAR,INDOSOLAR LTD,07/09/2018,4.95,5.35,4.95,5.2,238193,163877
INDOSTAR,INDOSTAR CAPITAL FINANCE
LTD,07/09/2018,524.45,524.45,511.05,514.75,25867,11693
INDOTECH,INDO TECH TRANSFORM LTD.,07/09/2018,148.55,151.6,144.45,149.5,2498,1508
INDOTHAI,INDO THAI SECURITIES LTD,07/09/2018,53.5,53.5,49,49.5,8219,3813
INDOWIND,INDOWIND ENERGY LIMITED,07/09/2018,5.2,5.2,4.9,5,10737,7537
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,07/09/2018,42.9,43.5,42.25,43.15,44058,28922
INDSWFTLAB,IND SWIFT LABORATORIES LT,07/09/2018,85.95,90.2,84,90.2,114880,40221
INDSWFTLTD,IND-SWIFT LIMITED,07/09/2018,7.95,7.95,7.5,7.9,7516,7516
INDTERRAIN,IND TERRAIN FASHIONS LTD,07/09/2018,156,159,153.25,157.9,8769,7543
INDUSINDBK,INDUSIND BANK LTD.,07/09/2018,1968.7,1970,1944.2,1958.3,853596,542092
INEOSSTYRO,INEOS STYROLUTION INDIA
LTD,07/09/2018,726.35,737.75,723.25,729.65,4303,2764
INFIBEAM,INFIBEAM INCORPORATION
LTD,07/09/2018,152.5,152.75,150.1,150.55,4165037,599367
INFINITE,INFINITE COMPUTER SOLUTIONS (I)
LTD,07/09/2018,455.8,459.5,455,457.2,3156,2990
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,07/09/2018,314.05,314.05,310.2,314,2034,1960
INFRATEL,BHARTI INFRATEL LTD,07/09/2018,299.1,303,299.1,301.85,613883,379088
INFY,INFOSYS LTD,07/09/2018,1297,1303,1279.05,1298.85,3322499,1941581
INGERRAND,INGERSOLL RAND (INDIA) LTD.,07/09/2018,535,543.7,531.05,534,7340,5123
INOXLEISUR,INOX LEISURE LIMITED,07/09/2018,256.9,258.95,253.3,254.9,138649,109127
INOXWIND,INOX WIND LTD,07/09/2018,82.25,82.9,78.6,80.1,91445,43782
INSECTICID,INSECTICIDES (INDIA)
LIMITED,07/09/2018,671.9,679.8,667.25,676.75,3217,1770
INTELLECT,INTELLECT DESIGN ARENA
LTD,07/09/2018,187.8,193.4,187.8,192.35,224873,98064
INTENTECH,INTENTECH,07/09/2018,60.85,60.9,57,57.8,3028,2341
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,07/09/2018,17.6,17.6,17.1,17.35,34567,5719
IOB,INDIAN OVERSEAS BANK,07/09/2018,14.2,14.25,13.9,13.95,401100,176900
IOC,INDIAN OIL CORP LTD,07/09/2018,156.95,158.8,156.55,157.3,4165195,1521856
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,07/09/2018,80,86.1,79.7,85.75,51736,51736
IPAPPM,INTERNATIONAL PAPER APPM LTD,07/09/2018,323,324,317,322.7,16731,11360
IPCALAB,IPCA LABORATORIES LTD,07/09/2018,700,714.75,696,709.95,100422,67061
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,07/09/2018,209.4,213.7,205.5,212.3,1835327,651723
ISEC,ICICI SECURITIES LTD,07/09/2018,305.95,314.5,305.95,311.35,82057,52225
ISFT,INTRASOFT TECHNOLOGIES LTD,07/09/2018,313.7,328,313.7,317.45,12414,8428
ISMTLTD,ISMT LIMITED,07/09/2018,6.65,6.65,6.45,6.55,7253,5506
ITC,ITC LTD,07/09/2018,275,276,272.2,274.4,9782072,5945491
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,07/09/2018,385.95,397.95,383.5,386.15,34491,8322
ITDCEM,ITD CEMENTATION INDIA LTD,07/09/2018,127.25,130.5,127.1,128.4,40433,26551
ITI,ITI LTD,07/09/2018,77.7,82.4,77.2,81,825868,172290
IVC,IL&FS INVESTMENT MANAGERS,07/09/2018,14.5,14.65,14.2,14.25,198849,106922
IVP,IVP LTD.,07/09/2018,170,170.9,167.3,170,1753,1358
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,07/09/2018,1.65,1.65,1.65,1.65,154060,154060
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,07/09/2018,2800,2809,2781.05,2809,12,9
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED
FUND,07/09/2018,1152,1152,1152,1152,1,1
IZMO,IZMO LTD,07/09/2018,74.05,79,74.05,76.75,297272,37830
J&KBANK,J & K BANK LTD.,07/09/2018,51.5,51.5,50.4,50.9,141469,84289
JAGRAN,JAGRAN PRAKASHAN LIMITED,07/09/2018,134.9,135.55,134,134.6,37748,27227
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS
LTD.,07/09/2018,23.85,25.5,23.85,24.7,8701,4802
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,07/09/2018,9.2,9.2,8.8,9,7594,6960
JAICORPLTD,JAI CORP LIMITED,07/09/2018,145,155.45,145,151.2,5125040,874579
JAIHINDPRO,JAIHIND PROJECTS LTD,07/09/2018,4.5,4.5,4.5,4.5,2,2
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,07/09/2018,87,89,87,88.45,639164,320101
JAYAGROGN,JAYANT AGRO ORGANICS LTD,07/09/2018,225.05,245.7,225.05,243.1,11804,4475
JAYBARMARU,JAY BHARAT MARUTI LTD,07/09/2018,413.75,425.9,409.75,422.1,21222,11009
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,07/09/2018,6,6.3,6,6.15,45635,39113
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,07/09/2018,80.8,82.95,80.6,81.65,42186,28733
JBCHEPHARM,J B CHEMICALS AND PHARMA,07/09/2018,248,253.65,245.1,250.1,81338,75033
JBFIND,JBF INDUSTRIES LTD.,07/09/2018,37.2,41.1,37.2,39.45,696580,696580
JBMA,JBM AUTO LIMITED,07/09/2018,305,312,302.45,310.1,24865,13611
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,07/09/2018,2137.2,2185,2105.25,2161.6,7217,4827
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,07/09/2018,348,352,343.5,345.9,2481834,196431
JHS,JHS SVEND. LAB. LTD,07/09/2018,40.4,40.4,39.05,39.5,30213,18318
JINDALPHOT,JINDAL PHOTO LIMITED,07/09/2018,38,38.65,36.65,37.7,3240,2540
JINDALPOLY,JINDAL POLY FILMS
LIMITED,07/09/2018,235.9,242.5,230.7,236.8,201867,38477
JINDALSAW,JINDAL SAW LIMITED,07/09/2018,79,85.3,79,84.5,2149135,751666
JINDALSTEL,JINDAL STEEL & POWER
LTD,07/09/2018,218.05,224.4,218.05,221.25,7647949,1004700
JINDCOT,JINDAL COTEX LTD,07/09/2018,6.55,7.05,6.55,7.05,2682,2682
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,07/09/2018,127.35,128.8,126.9,128.25,14374,6673
JINDWORLD,JINDAL WORLDWIDE LTD,07/09/2018,518,525.95,502,517.95,82937,34857
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,07/09/2018,51.2,53.75,51,52.7,41491,17797
JISLJALEQS,JAIN IRRIGATION SYSTEMS,07/09/2018,81.2,85.2,81.15,84.15,9138419,1954513
JITFINFRA,JITF INFRALOGISTICS LTD,07/09/2018,20.75,22.25,20.2,21,4696,4696
JKCEMENT,JK CEMENT LIMITED,07/09/2018,860,865.95,840.6,846.75,22315,11054
JKIL,J.KUMAR INFRAPROJECTS LTD,07/09/2018,237.9,239.5,225,229.4,49353,32782
JKLAKSHMI,JK LAKSHMI CEMENT LTD,07/09/2018,338.65,348,333.5,346.1,66838,35894
JKPAPER,JK PAPER LIMITED,07/09/2018,111.65,111.65,108.45,108.8,1008096,701588
JKTYRE,J.K.INDUSTRIES LIMITED,07/09/2018,124.6,127.5,123.65,126,1047191,447670
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,07/09/2018,209,209.4,195,198.95,2016,1743
JMCPROJECT,JMC PROJECTS (INDIA)
LIMITED,07/09/2018,562.15,582.35,562.15,577.75,4213,2436
JMFINANCIL,JM FINANCIAL LIMITED,07/09/2018,115.8,121.3,115.55,120.65,546048,265656
JMTAUTOLTD,JMT AUTO LIMITED,07/09/2018,3.65,3.7,3.45,3.5,137641,110183
JOCIL,JOCIL LTD,07/09/2018,160,169.75,158.75,160.45,4920,3504
JPASSOCIAT,JAIPRAKASH ASSOCIATES
LTD,07/09/2018,16.2,16.7,16.1,16.4,52196383,7463073
JPINFRATEC,JAYPEE INFRATECH LTD,07/09/2018,6.3,6.5,5.95,6.45,2036299,2036299
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,07/09/2018,44.1,44.1,42.6,43.35,1692,1424
JPPOWER,JAIPRAKASH POWER VENTURES LTD,07/09/2018,2.95,3.15,2.9,2.95,4027167,1638190
JSL,JSL LTD,07/09/2018,61.15,62.9,61,61.65,547488,264307
JSLHISAR,JINDAL STAINLESS (HISAR)
LTD,07/09/2018,134.3,139.5,131.2,138.1,478161,215569
JSWENERGY,JSW ENERGY LTD,07/09/2018,67.2,68.7,67,68.1,530308,285926
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,07/09/2018,1710,1778.9,1710,1714.05,356,255
JSWSTEEL,JSW STEEL LIMITED,07/09/2018,312,314.25,310.1,312.8,1833981,293305
JTEKTINDIA,JTEKT INDIA LTD,07/09/2018,96.3,98.5,95.4,97,77057,62503
JUBILANT,JUBILANT ORGANOSYS LTD.,07/09/2018,712,712,701,702.75,101568,52033
JUBLFOOD,JUBILANT FOODWORKS
LTD,07/09/2018,1378.95,1415.5,1370,1411.85,1728540,386238
JUBLINDS,JUBILANT INDUSTRIES LTD,07/09/2018,136.15,139,136.1,138.1,9511,6469
JUNIORBEES,NIFTY JR BENCHMARK ETF,07/09/2018,288,291,288,290.73,24465,19703
JUSTDIAL,JUSTDIAL LTD,07/09/2018,574.9,601,570.05,592,7588620,468069
JVLAGRO,JVL AGRO INDUSTRIES LTD,07/09/2018,12.1,12.45,11.95,12.05,116485,79291
JYOTHYLAB,JYOTHY LABORATORIES
LIMITED,07/09/2018,231.1,232.5,224.6,226.6,149223,87715
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,07/09/2018,96,97,93.2,95.55,16338,8915
KAJARIACER,KAJARIA CERAMICS LTD,07/09/2018,466.5,474,466.5,471.2,826592,725536
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,07/09/2018,232,239.4,231.35,232.7,13838,5927
KALPATPOWR,KALPATARU POWER TRANS. LT,07/09/2018,406,406.9,395.4,398.9,24089,15933
KALYANIFRG,KALYANI FORGE LIMITED,07/09/2018,348,366,343.7,360.1,1967,1967
KAMATHOTEL,KAMAT HOTELS (I) LTD,07/09/2018,69.6,70.8,68.5,69.35,39597,17242
KAMDHENU,KAMDHENU ISPAT LIMITED,07/09/2018,214.7,214.7,208.2,210.5,5470,4378
KANANIIND,KANANI INDUSTRIES LTD,07/09/2018,6.9,7.15,6.8,6.85,1718,1514
KANORICHEM,KANORIA CHEMICALS & INDUS,07/09/2018,62.95,64.5,62.95,64,6789,4424
KANSAINER,KANSAI NEROLAC PAINTS LTD,07/09/2018,480,497.95,480,490.6,108859,68887
KARDA,KARDA COSTRUCTIONS LTD,07/09/2018,168.65,170.55,166.45,169.7,14338,3408
KARMAENG,KARMA ENERGY LTD,07/09/2018,28.75,28.75,25.5,25.65,1818,201
KARURVYSYA,KARUR VYSYA BANK LTD,07/09/2018,100.1,103,99.6,102.3,566598,318064
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LIMITED,07/09/2018,1.85,1.85,1.8,1.85,34405,28975
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,07/09/2018,8,9.25,7.9,9.1,40966,30272
KAYA,KAYA LTD,07/09/2018,898,917.65,879.05,896.85,8855,4546
KCP,KCP LTD,07/09/2018,100.85,105,98.6,103.7,143048,94303
KCPSUGIND,KCP SUGAR IND CORP LTD.,07/09/2018,20.5,20.5,20.1,20.25,31337,25514
KDDL,KDDL LTD,07/09/2018,450,468,448.55,455,1547,1232
KEC,KEC INTL. LIMITED,07/09/2018,340.7,344.4,334,340,179890,62072
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,07/09/2018,19.75,21,19,20.85,120020,75406
KEI,KEI INDUSTRIES LTD.,07/09/2018,412.4,416.8,411.55,412.85,53336,34382
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,07/09/2018,46.85,47.55,45.8,47.3,67918,42840
KERNEX,KERNEX MICROSYS(I) LTD,07/09/2018,26.55,27.85,25.3,27.85,12359,12359
KESARENT,KESAR ENTERPRISES LIMITED,07/09/2018,28.15,31.85,28.15,30.9,2607,1758
KESORAMIND,KESORAM INDUSTRIES LTD.,07/09/2018,83.95,84.8,82.55,84.3,144328,64798
KEYCORPSER,KEYNOTE CORP. SERV. LTD.,07/09/2018,56.3,61.95,56.1,61.95,4212,12
KGL,KARUTURI GLOBAL LIMITED,07/09/2018,1.75,1.8,1.7,1.7,979203,979203
KHADIM,KHADIM INDIA LTD,07/09/2018,777.35,794.9,777.35,783.45,3006,1741
KHAITANELE,KHAITAN ELECTRICALS LIMITED,07/09/2018,6.9,6.9,6.9,6.9,852,852
KHAITANLTD,KHAITAN (INDIA) LTD.,07/09/2018,43.9,43.9,39.55,40.9,427,201
KHANDSE,KHANDWALA SECURITIES LTD,07/09/2018,15.25,16.5,15.2,15.45,1097,994
KICL,KALYANI INVEST CO LTD,07/09/2018,2220,2220,2153.9,2199.9,1401,1313
KILITCH,KILITCH DRUGS (INDIA) LTD,07/09/2018,83.8,83.8,81.3,82.8,2728,2436
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,07/09/2018,899.9,930,899.65,923.35,1461,1180
KIOCL,KIOCL LTD,07/09/2018,184.35,192,182.6,190.7,18510,10710
KIRIINDUS,KIRI INDUSTRIES LTD,07/09/2018,578.45,622.85,565.05,611.3,694305,171443
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,07/09/2018,289.65,293.6,282.5,291.3,84355,79314
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,07/09/2018,257.35,263.1,256.2,258.1,6954,3250
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,07/09/2018,1079.95,1175,1079.95,1140.1,546,499
KITEX,KITEX GARMENTS LTD,07/09/2018,115,116.9,113,113.85,191117,86279
KKCL,KEWAL KIRAN CLOTHING LTD,07/09/2018,1378.95,1380,1353.25,1380,175,169
KMSUGAR,K.M.SUGAR MILLS LIMITED,07/09/2018,8.15,8.4,7.9,8.1,71456,42461
KNRCON,KNR CONSTRUCTIONS LTD,07/09/2018,226.8,233.95,226.8,230.1,142258,73773
KOHINOOR,KOHINOOR FOODS LIMITED,07/09/2018,39.55,41,38.5,39.8,174018,49007
KOKUYOCMLN,KOKUYO CAMLIN LTD,07/09/2018,91.85,93.4,90,91.4,26650,14321
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,07/09/2018,273.9,279,267.9,272.8,78654,25715
KOPRAN,KOPRAN LTD.,07/09/2018,53.95,54.4,53,54,51697,28436
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,07/09/2018,1374.9,1387.75,1367.5,1385.1,1875664,1283727
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,07/09/2018,269,272.95,269,271.84,5981,5282
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,07/09/2018,268.95,269.85,267,269.05,22302,12502
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,07/09/2018,110,110.7,110,110.47,16308,11465
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,07/09/2018,51.85,55,50.5,51.1,549,364
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,07/09/2018,273.2,283,273.2,281.03,2609,1327
KOTARISUG,KOTHARI SUG & CHEM LTD.,07/09/2018,9.45,9.45,8.85,9,3330,2828
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,07/09/2018,26.4,27,24.9,25.25,78303,34082
KOTHARIPRO,KOTHARI PRODUCTS LTD.,07/09/2018,120.05,124,120,121.15,4541,2464
KPIT,KPIT CUMMINS INFOSYSTEMS,07/09/2018,270.5,283.9,269.15,280,2029733,887452
KPRMILL,K.P.R. MILL LIMITED,07/09/2018,631.1,644.9,631.1,634.05,9008,6626
KRBL,KRBL LIMITED,07/09/2018,314,327,311.55,324.8,348580,136936
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES
LTD,07/09/2018,110,115.4,110,112.1,168,168
KRIDHANINF,KRIDHAN INFRA LTD,07/09/2018,75,78,74.9,77.65,134095,92350
KSBPUMPS,KSB PUMPS LTD.,07/09/2018,800.1,814.2,787.5,801.5,3360,1505
KSCL,KAVERI SEED COMPANY LIMITED,07/09/2018,556.6,569.2,547.55,555.15,637622,150716
KSERASERA,K SERA SERA LTD,07/09/2018,0.15,0.2,0.15,0.15,592756,592756
KSK,KSK ENERGY VENTURES LTD,07/09/2018,1.85,1.85,1.75,1.85,12470166,5872364
KSL,KALYANI STEELS LTD,07/09/2018,264,273.35,260.1,270.25,57504,24958
KTIL,KESAR TERMINALS & INFRASTRUCTURE
LTD,07/09/2018,102.55,106.7,102.55,103.2,1278,1152
KTKBANK,KARNATAKA BANK LTD.,07/09/2018,112,118.8,111.1,118.25,5858092,1126845
KWALITY,KWALITY DAIRY (I) LTD,07/09/2018,17.7,19.5,17.7,19.5,9888247,3554878
L&TFH,L&T FINANCE HOLDINGS LTD,07/09/2018,151,152,149,150.35,3258320,1503886
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,07/09/2018,19.5,19.5,17.35,18.2,20205,14334
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS
LIMITED,07/09/2018,11.85,12.4,11.75,11.9,36080,20953
LAKSHVILAS,LAKSHMI VILAS BANK LTD,07/09/2018,101,101.6,100,100.2,462613,194248
LALPATHLAB,DR. LAL PATH LABS LTD,07/09/2018,924.45,949,902.7,908.55,71932,22658
LAMBODHARA,LAMBODHARA TEXTILES LTD,07/09/2018,54.8,54.8,51.95,52.3,21763,14956
LAOPALA,LA OPALA RG LIMITED,07/09/2018,233.95,235,228.1,230.6,34987,27984
LASA,LASA SUPERGENERICS LTD,07/09/2018,38,38.9,37,37.6,42288,32920
LAURUSLABS,LAURUS LABS LTD,07/09/2018,476,488.9,473.45,474.85,8109,5228
LAXMIMACH,LAKSHMI MACHINE WORKS
LTD.,07/09/2018,7823.25,8025,7823.25,7979.4,2872,1750
LEEL,LEEL ELECTRICALS LTD,07/09/2018,97,99.55,95.5,99.55,107956,70293
LEMONTREE,LEMON TREE HOTELS LTD,07/09/2018,73,73.75,72.4,72.85,153710,66390
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION
LTD,07/09/2018,80,80.3,75.55,79.4,43,43
LGBBROSLTD,LG BALAKRISHNAN & BROS
LTD,07/09/2018,501.95,508.45,497.15,503.45,4968,2375
LGBFORGE,LGB FORGE LTD,07/09/2018,2.8,2.8,2.6,2.6,16025,16025
LIBERTSHOE,LIBERTY SHOES LTD,07/09/2018,175.5,188.65,174.3,181.85,269403,50303
LICHSGFIN,LIC HOUSING FINANCE LTD,07/09/2018,487,491.9,478.6,480.7,1211691,573194
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF -
GO,07/09/2018,15.6,16.01,15.5,15.5,3098,2598
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,07/09/2018,112.4,112.4,112.4,112.4,46,46
LICNETFSEN,LIC MF EXCHANGE TRADED FUND -
SENSEX,07/09/2018,358.5,389.9,358.1,360.1,462,75
LINCOLN,LINCOLN PHARMACEUTICALS LTD,07/09/2018,202.6,203.2,199.05,199.5,22728,18412
LINCPEN,LINC PEN & PLASTICS LTD,07/09/2018,315,315,296.3,299.95,2897,2374
LINDEINDIA,LINDE INDIA LTD,07/09/2018,421.25,431,420.6,427.25,21496,18062
LIQUIDBEES,LIQUID BENCHMARK ETS,07/09/2018,1000,1000.01,999.99,999.99,583393,426302
LIQUIDETF,DSP BLACKROCK LIQUID ETF - DAILY
DIVIDEND,07/09/2018,999.99,1000.01,999.99,1000.01,244,235
LITL,LANCO INFRATECH LTD,07/09/2018,0.8,0.8,0.75,0.8,2948596,2948596
LOKESHMACH,LOKESH MACHINES LIMITED,07/09/2018,56.5,57.1,55,56.15,13361,9626
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,07/09/2018,26.2,26.8,26,26.15,14563,13624
LOVABLE,LOVABLE LINGERIE LTD,07/09/2018,122.9,126.8,121,123.95,41636,14372
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,07/09/2018,2.65,2.7,2.6,2.7,8913,8908
LSIL,LLOYDS STEELS INDUSTRIES LTD,07/09/2018,1.1,1.15,1.05,1.1,6918605,5534629
LT,LARSEN & TOUBRO LTD.,07/09/2018,1271.8,1291.45,1263.2,1288,2021357,1022267
LTI,LARSEN & TOUBRO INFOTECH LTD,07/09/2018,1670,1702,1658,1684.35,74046,52953
LTTS,L&T TECHNOLOGY SERVICES LTD,07/09/2018,1285.15,1337.55,1275,1315,97142,45829
LUMAXIND,LUMAX INDUSTRIES LTD,07/09/2018,1930,1964.45,1922.85,1944.05,3491,1801
LUMAXTECH,LUMAX AUTO TECHNOLOGIES
LIMITED,07/09/2018,136.2,139.7,134.05,137.6,65563,35406
LUPIN,LUPIN LIMITED,07/09/2018,922.45,929.9,908.55,911.5,1890208,355368
LUXIND,LUX INDUSTRIES LTD,07/09/2018,1947,1948,1890,1898.5,56591,10382
LYCOS,LYCOS INTERNET LTD,07/09/2018,4.2,4.25,4.05,4.1,312955,312955
LYKALABS,LYKA LABS LTD,07/09/2018,38.5,39.4,37.8,38,32936,21573
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,07/09/2018,15.25,15.5,14.15,14.5,370626,316339
M&M,MAHINDRA & MAHINDRA LTD,07/09/2018,931,940,927.6,932.75,2472960,1098789
M&MFIN,M&M FIN. SERVICES LTD,07/09/2018,458.05,475.9,458,475.05,1145210,473777
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,07/09/2018,19.35,19.4,19,19.24,12412,10113
M50,MOTILAL OSWAL MOST SHARES M50 ETF,07/09/2018,103,104.34,102.5,104.34,923,761
MAANALU,MAAN ALUMINIUM LTD,07/09/2018,102,120.5,101,120.2,60068,20975
MADHAV,MADHAV MARBLES AND GRANITES
LIMITED,07/09/2018,46.95,48.6,45.15,46.65,12189,4154
MADHUCON,MADHUCON PROJECTS LTD.,07/09/2018,11.6,11.6,11,11.15,105626,56771
MADRASFERT,MADRAS FERTILIZERS LTD,07/09/2018,28.85,29.45,28.8,28.9,102193,51058
MAGADSUGAR,MAGADH SUGAR & ENERGY LTD,07/09/2018,75.2,78.45,66.4,71.15,14873,10416
MAGMA,MAGMA LEASING LIMITED,07/09/2018,163.65,165,161.55,162.15,62256,38173
MAGNUM,MAGNUM VENTURES LIMITED,07/09/2018,6.6,6.6,5.75,6,42904,31552
MAHABANK,BANK OF MAHARASHTRA,07/09/2018,12.6,12.6,12.3,12.35,434861,288632
MAHAPEXLTD,MAHA RASHTRA APEX CORPORATION LTD,07/09/2018,153,160,152.5,152.5,427,427
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES LTD,07/09/2018,70.25,76,70.25,75.85,14768,14768
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE
LTD,07/09/2018,259.1,261.2,257,259.65,107378,51345
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,07/09/2018,566,574,565.45,568.75,16699,9721
MAHLOG,MAHINDRA LOGISTICS LTD,07/09/2018,620,621,610,614.7,45222,34202
MAHSCOOTER,MAHARASHTRA SCOOTERS
LTD,07/09/2018,2934.45,2940,2910.05,2936.45,2594,2223
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,07/09/2018,441,459.5,441,444.75,12106,10097
MAITHANALL,MAITHAN ALLOYS LTD,07/09/2018,628,630.85,593.6,603.3,52585,25384
MAJESCO,MAJESCO LTD,07/09/2018,430.2,434.45,426.4,428.4,19368,12339
MALUPAPER,MALU PAPER MILLS LIMITED,07/09/2018,40.65,40.65,37.65,38.1,1397,1397
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,07/09/2018,6.6,7.2,6.6,6.85,8221,4850
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,07/09/2018,11,11,10.25,10.3,11035,6727
MANAKSIA,MANAKSIA LIMITED,07/09/2018,51.15,51.15,49.2,49.35,2490,1763
MANAKSTEEL,MANAKSIA STEELS LTD,07/09/2018,31.85,31.85,29.2,29.55,8260,3941
MANALIPETC,MANALI PETROCHEMICAL LTD,07/09/2018,44.9,47.35,44.3,46.8,931550,379949
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,07/09/2018,101.5,105.5,101.3,103.15,32127673,27522564
MANDHANA,MANDHANA INDUSTRIES LTD,07/09/2018,4.75,4.75,4.75,4.75,39675,39675
MANGALAM,MANGALAM DRUGS AND ORGANICS
LIMITED,07/09/2018,92.5,93,90.65,91.95,18474,10718
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,07/09/2018,57.05,58.4,56.4,57.15,15675,7525
MANGLMCEM,MANGALAM CEMENT LTD,07/09/2018,222.35,227,219.05,221.25,68017,57672
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,07/09/2018,22.5,23.85,22.15,22.5,5321,2993
MANINDS,MAN INDUSTRIES (I) LTD.,07/09/2018,113.9,113.9,110,111.15,29822,20526
MANINFRA,MAN INFRACONSTRUCTION LIMITED,07/09/2018,43,44,42.35,43.7,222315,103538
MANPASAND,MANPASAND BEVERAGES LTD,07/09/2018,151,161.9,147.5,158.85,4364658,1422371
MANUGRAPH,MANUGRAPH INDIA LIMITED,07/09/2018,33.8,35.75,33.8,35.1,3231,2989
MARALOVER,MARAL OVERSEAS LTD,07/09/2018,28.25,29.6,28.25,28.8,10595,3155
MARATHON,MARATHON NEXTGEN REALTY LTD,07/09/2018,173,174,165.55,169.35,1358,1319
MARICO,MARICO LIMITED,07/09/2018,348,349.95,344.7,347.55,520788,275218
MARKSANS,MARKSANS PHARMA LIMITED,07/09/2018,28.05,28.45,27.85,28.05,1123378,389749
MARUTI,MARUTI UDYOG LTD.,07/09/2018,9395,9419.85,9350,9374.9,331872,173053
MASFIN,MAS FINANCIAL SERVICES LTD,07/09/2018,557.05,560,548.1,555,105425,104213
MASTEK,MASTEK LTD,07/09/2018,497.6,499.5,490.75,493.2,59699,31046
MATRIMONY,MATRIMONY DOT COM LTD,07/09/2018,745.45,759.95,733.75,741.55,1533,741
MAWANASUG,MAWANA SUGARS LIMITED,07/09/2018,34.5,35.5,34.2,34.5,11325,7555
MAXINDIA,MAX INDIA LTD,07/09/2018,73.3,75.9,72.7,75.1,91049,71250
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,07/09/2018,61.8,62.5,61.2,61.65,52601,34416
MAYURUNIQ,MAYUR UNIQUOTERS LTD,07/09/2018,412,413.5,406,407.35,13238,10016
MAZDA,MAZDA LTD,07/09/2018,340.9,342,335,338.65,2842,2515
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,07/09/2018,36.95,36.95,34.1,35.55,9271,9271
MBLINFRA,MBL INFRASTRUCTURES LTD,07/09/2018,19.45,19.65,17.85,18.05,350541,210618
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,07/09/2018,30,31,29.35,30.35,21816,13519
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,07/09/2018,640,646.9,633.95,641.25,547672,119529
MCLEODRUSS,MCLEOD RUSSEL INDIA
LIMITED,07/09/2018,146.05,146.75,142.6,143.85,137695,93724
MCX,MULTI COMMODITY EXCHANGE,07/09/2018,754,767.85,754,759.25,217735,35210
MEGASOFT,MEGASOFT LIMITED,07/09/2018,9.3,9.3,8.7,8.95,6871,4442
MEGH,MEGHMANI ORGANICS LIMITED,07/09/2018,81.45,91.65,80.4,90,4046430,1244039
MENONBE,MENON BEARINGS LTD,07/09/2018,98.6,98.6,94.05,96.3,34576,18457
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,07/09/2018,65.05,66.6,64,64.95,349812,123080
MERCATOR,MERCATOR LTD,07/09/2018,21.9,22.35,21.3,21.45,620317,309513
MERCK,MERCK LTD,07/09/2018,2314,2377.9,2314,2338.9,23740,13850
METALFORGE,METALYST FORGINGS LTD,07/09/2018,14.4,14.85,13.5,14.3,48739,43249
METKORE,METKORE ALLOYS & INDUSTRIES LTD,07/09/2018,1.85,1.95,1.6,1.75,38397,33454
MFSL,MAX FINANCIAL SERVICES LTD,07/09/2018,423,453.75,416.25,450.4,1560843,547681
MGL,MAHANAGAR GAS LTD,07/09/2018,807.5,840,807.5,834.85,849326,587324
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,07/09/2018,311.45,316.5,309,315.5,18019,10863
MIC,MIC ELECTRONICS LIMITED,07/09/2018,3.65,3.65,3.65,3.65,27168,27168
MIDHANI,MISHRA DHATU NIGAM LTD,07/09/2018,128,129.45,126.55,128.25,387976,269543
MINDACORP,MINDA CORPORATION LTD,07/09/2018,161.4,164,160,162.65,119508,64938
MINDAIND,MINDA INDUSTRIES LIMITED,07/09/2018,1265,1265,1250,1259.2,46973,33025
MINDTECK,MINDTECK (INDIA) LTD,07/09/2018,46.7,46.7,43.6,45.65,1763,1763
MINDTREE,MINDTREE CONSULTING
LIMITED,07/09/2018,1001.7,1019.5,988,1011.95,993618,358804
MIRCELECTR,MIRC ELECTRONICS LTD,07/09/2018,29.4,29.7,28.75,29.2,220640,53912
MIRZAINT,MIRZA INTERNATIONAL LIMITED,07/09/2018,98.05,99.5,96.8,97.35,354409,173816
MMFL,MM FORGINGS LTD.,07/09/2018,1320,1374,1320,1362.25,5189,3196
MMTC,MMTC LTD,07/09/2018,34.2,34.75,33.75,34.1,1215785,271035
MODIRUBBER,MODI RUBBER LTD,07/09/2018,64,64,64,64,122,122
MOHITIND,MOHIT INDUSTRIES LTD,07/09/2018,11.9,12.2,11.5,11.55,4596,3451
MOHOTAIND,MOHOTA INDUSTRIES LTD,07/09/2018,101.9,103.9,99,102.4,711,681
MOIL,MOIL LTD,07/09/2018,175,185.75,173.95,182.75,465533,113050
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,07/09/2018,42.4,42.4,40.8,41.3,2294,1496
MOLDTKPAC,MOLD-TEK PACKAGING LTD,07/09/2018,315.05,317,311,315.95,15001,12576
MONNETISPA,MONNET ISPAT LTD,07/09/2018,11,11.2,10.3,11.2,122447,122447
MONSANTO,MONSANTO INDIA LIMITED,07/09/2018,2869.45,2870,2863.2,2869.4,2663,2451
MONTECARLO,MONTE CARLO FASHIONS LTD,07/09/2018,414,418,410.5,413.9,1882,1525
MORARJEE,MORARJEE TEXTILES LTD,07/09/2018,29.15,29.2,28.5,29.15,1484,1205
MOREPENLAB,MOREPEN LABORATORIES LTD,07/09/2018,28.5,29.25,28.3,28.6,849612,397055
MOSERBAER,MOSER-BAER (I) LTD,07/09/2018,2.45,2.45,2.35,2.35,45958,45958
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,07/09/2018,300.2,304.65,298.1,302.55,1841904,952731
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,07/09/2018,889,890.05,872.15,875.7,32801,17930
MOTOGENFIN,THE MOTOR & GENERAL FINANCE
LTD,07/09/2018,40.55,43.5,40.15,41.1,1141,482
MPHASIS,MPHASIS BFL LTD.,07/09/2018,1110.7,1150.65,1092.95,1117.75,410395,143568
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,07/09/2018,543.3,559,540.5,548.85,1719,1013
MRF,MRF LTD,07/09/2018,75499.9,75900,75097,75505,3521,1618
MRO-TEK,MRO-TEK LIMITED,07/09/2018,47.3,47.3,44.05,44.4,15312,10226
MRPL,MRPL,07/09/2018,78.95,80,78.1,78.55,552350,120629
MSPL,MSP STEEL & POWER LTD.,07/09/2018,12.8,13.05,12.3,12.65,18726,15106
MTEDUCARE,MT EDUCARE LTD,07/09/2018,54,54.6,52,52.9,20444,11448
MTNL,MAHANAGAR TELEPHONE NIGAM,07/09/2018,16,16.3,15.85,16,981054,306231
MUKANDENGG,MUKAND ENGINEERS LIMITED,07/09/2018,26.3,27.55,26.2,27.1,2779,2228
MUKANDLTD,MUKAND LTD.,07/09/2018,57.8,59.6,57.1,58.5,56297,31226
MUKTAARTS,MUKTA ARTS LIMITED,07/09/2018,42.7,43.7,41.25,42.25,24530,17290
MUNJALAU,MUNJAL AUTO INDUSTRIES
LIMITED,07/09/2018,64.5,64.5,62.05,63.45,22607,15155
MUNJALSHOW,MUNJAL SHOWA LTD,07/09/2018,227.65,232,226,228.75,10107,5792
MURUDCERA,MURUDESHWAR CERAMICS LTD,07/09/2018,34.55,35.65,34.1,34.75,25873,19741
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES
LTD,07/09/2018,1015.2,1064.85,1015.2,1048.6,10166,6635
MUTHOOTFIN,MUTHOOT FINANCE LTD,07/09/2018,404,413.8,404,408.5,412848,93563
MVL,MVL LTD,07/09/2018,0.3,0.3,0.25,0.3,97272,97272
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,07/09/2018,566,566.08,565,566.08,342,342
NACLIND,NACL INDUSTRIES LTD,07/09/2018,28.3,29.15,28.2,28.8,99004,90127
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,07/09/2018,12.5,12.75,12.5,12.6,231098,186585
NAGAROIL,NAGARJUNA OIL REFINERY,07/09/2018,1.6,1.8,1.6,1.7,261389,148553
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LIMITED,07/09/2018,32.15,33.2,31,32.6,15827,8047
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,07/09/2018,25.25,27.45,24.5,25.3,1323,981
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,07/09/2018,111.9,112.1,110,111.9,5590,4309
NAHARINDUS,NAHAR INDS ENT LTD,07/09/2018,63.8,64.8,63.3,64.3,7647,6804
NAHARPOLY,NAHAR POLY FILMS LTD,07/09/2018,44.8,45.35,42.35,43.35,2829,1711
NAHARSPING,NAHAR SPINNING MILLS LIMITED,07/09/2018,86.75,88,86.7,87.85,7466,5487
NATCOPHARM,NATCO PHARMA LTD.,07/09/2018,800.3,806.95,796.1,803.75,110787,59261
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,07/09/2018,456,475,453,466.65,15806,6764
NATIONALUM,NATIONAL ALUMINIUM CO
LTD,07/09/2018,61.2,62.85,61.2,61.8,5997138,2746218
NATNLSTEEL,NATIONAL STEEL & AGRO IND,07/09/2018,11.8,11.85,11.75,11.85,96837,69514
NAUKRI,INFO EDGE (I) LTD,07/09/2018,1230,1258.7,1215,1250.45,129895,74565
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,07/09/2018,645,653.4,643.2,646.85,22612,15689
NAVKARCORP,NAVKAR CORPORATION LTD,07/09/2018,128.75,132.5,127.2,131.55,83181,44744
NAVNETEDUL,NAVNEET EDUCATION LTD,07/09/2018,127.5,128.5,122.2,124.3,41753,31297
NBCC,NATIONAL BUILDINGS LTD,07/09/2018,68.6,71.25,68.5,69.6,9652943,3383884
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY
LTD,07/09/2018,1444.3,1544,1403,1498.95,75,68
NBVENTURES,NAVA BHARAT VENTURES
LIMI,07/09/2018,125.1,131.3,124.45,128.15,392921,220226
NCC,NCC LTD,07/09/2018,96.6,98.35,96.35,97.4,3777870,665724
NCLIND,NCL INDUSTRIES LIMITED,07/09/2018,155,164.15,155,162.6,98803,53407
NDGL,NAGA DHUNSERI GROUP LTD,07/09/2018,1339.95,1339.95,1290.1,1315,165,141
NDL,NANDAN DENIM LTD,07/09/2018,79.4,80.5,77.2,79.2,19403,12732
NDTV,NDTV LTD,07/09/2018,39.2,43.3,39.2,43.25,236342,236342
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,07/09/2018,13.3,13.4,13,13.05,19881,13185
NECLIFE,NECTAR LIFESCIENCES LIMITED,07/09/2018,21.45,22,21.45,21.65,63082,31421
NELCAST,NELCAST LIMITED,07/09/2018,79.85,80.3,78.1,79.65,26084,16132
NELCO,NELCO LIMITED,07/09/2018,256.1,261,250.3,252.2,14412,14412
NESCO,NESCO LTD,07/09/2018,510,522,510,517.35,10790,8200
NESTLEIND,NESTLE INDIA LTD,07/09/2018,9999,9999,9888.05,9899.45,14698,8004
NETWORK18,NETWORK 18 FINCAP LIMITED,07/09/2018,43.7,44,43.3,43.65,260842,132266
NEULANDLAB,NEULAND LABORATORIES LTD,07/09/2018,629.6,649,614.6,618.9,4242,2508
NEWGEN,NEWGEN SOFTWARE TECHNOLOGIES LTD,07/09/2018,247,247,239.2,241.4,44723,29504
NEXTMEDIA,NEXT MEDIAWORKS LTD,07/09/2018,13.7,14.35,13.7,13.8,834,834
NFL,NATIONAL FERTILIZERS LIMITED,07/09/2018,46,47.35,46,46.35,421466,149002
NH,NARAYANA HRUDAYALAYA LTD,07/09/2018,239.55,249,239.55,245.35,11561,10639
NHPC,NHPC LTD,07/09/2018,23.4,24.2,23.4,24.05,8614178,3904380
NIACL,THE NEW INDIA ASSURANCE COMPANY
LTD,07/09/2018,308.85,311,305,307.2,11665,6903
NIBL,NRB INDUSTRIAL BEARINGS LTD,07/09/2018,20.5,20.5,19.5,19.5,658,569
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,07/09/2018,1130,1130,1124.62,1128.54,10273,6310
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY
EES),07/09/2018,11850.03,12400,11850.03,12400,5,2
NIITLTD,NIIT LIMITED,07/09/2018,93.45,96.9,91.6,96.1,949659,532503
NIITTECH,NIIT TECHNOLOGIES
LTD,07/09/2018,1081.85,1110.9,1073.75,1101.85,790399,166581
NILAINFRA,NILA INFRASTRUCTURES LTD,07/09/2018,12.55,13.25,12.55,12.7,510757,175012
NILKAMAL,NILKAMAL LIMITED,07/09/2018,1642.85,1649.9,1625,1638.3,5194,2685
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,07/09/2018,760,772.95,746.1,764.95,366,271
NITCO,NITCO TILES LIMITED,07/09/2018,65.6,72.25,64.5,70.95,264443,105273
NITESHEST,NITESH ESTATES LTD,07/09/2018,7.05,7.1,6.55,6.8,185796,95707
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,07/09/2018,2.9,2.95,2.8,2.85,108218,108218
NITINSPIN,NITIN SPINNERS LIMITED,07/09/2018,85.1,88.2,84.5,84.9,33105,21782
NKIND,NK INDUSTRIES LTD,07/09/2018,48.95,53.7,42,45.7,614,346
NLCINDIA,NLC INDIA LTD,07/09/2018,75.7,76.1,75,75.5,180949,108236
NMDC,NMDC LTD,07/09/2018,104.5,104.95,103.3,103.6,1106849,315983
NOCIL,NOCIL,07/09/2018,168.95,178.85,168.55,177.25,1181942,321207
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY
LTD,07/09/2018,10.45,10.9,10.35,10.7,101184,73849
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,07/09/2018,9.2,9.2,9.2,9.2,1250,1250
NRAIL,N R AGARWAL IND LTD,07/09/2018,385.05,398.8,385.05,394.5,5791,3141
NRBBEARING,NRB BEARING LIMITED,07/09/2018,172.65,176,172.65,175.6,45655,31279
NSIL,NALWA SONS INVESTMENTS LIMITED,07/09/2018,1184.55,1188.95,1184.5,1186.05,26,12
NTL,NEUEON TOWERS LTD,07/09/2018,2.35,2.35,2.25,2.25,11902,11902
NTPC,NTPC LTD,07/09/2018,150.3,151.9,150.25,151.25,4799995,3313368
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,07/09/2018,382,391.9,375.05,386.95,67012,30189
NUTEK,NU TEK INDIA LTD,07/09/2018,0.7,0.7,0.65,0.7,103523,82609
OBEROIRLTY,OBEROI REALTY LTD,07/09/2018,461,474.5,461,473.25,364250,270508
OCCL,ORIENTAL CARBON & CHEMICALS LTD,07/09/2018,985,997,971.05,988.3,2951,2268
OCL,OCL INDIA LTD,07/09/2018,1149,1150,1117,1130.3,3589,3021
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,07/09/2018,3790,3900,3776.1,3890.2,20119,9510
OIL,OIL INDIA LTD,07/09/2018,206.55,209.45,204.9,205.5,1016645,630871
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,07/09/2018,18.5,18.5,17.1,17.4,4817,3023
OISL,OCL IRON AND STEEL LTD,07/09/2018,2.3,2.4,2.2,2.3,76088,44405
OMAXAUTO,OMAX AUTOS LTD,07/09/2018,167.5,169,162,166.95,10476,10476
OMAXE,OMAXE LIMITED,07/09/2018,220.2,222.1,220.2,220.85,243317,37128
OMKARCHEM,OMKAR SPECIALITY CHEMICALS
LTD,07/09/2018,16.4,16.5,15.7,15.85,25537,18678
OMMETALS,OM METALS INFRAPRO LTD,07/09/2018,38.45,39.4,38.45,38.9,27384,15276
ONELIFECAP,ONELIFE CAP ADVISORS LTD,07/09/2018,16.5,17.05,16.45,17.05,805,805
ONGC,OIL AND NATURAL GAS CORP.,07/09/2018,156,158.4,155.2,157.4,4379183,2379889
ONMOBILE,ONMOBILE GLOBAL LTD,07/09/2018,40.9,43.9,40.9,43.15,437259,253564
ONWARDTEC,ONWARD TECHNOLOGIES LTD,07/09/2018,69.5,72,69,71.7,4632,2460
OPTIEMUS,OPTIEMUS INFRACOM LIMITED,07/09/2018,275,284.55,268.3,281.9,42869,42869
OPTOCIRCUI,OPTO CIRCUITS (INDIA)
LIMITED,07/09/2018,13.4,13.6,12.55,12.95,754204,754204
ORBTEXP,ORBIT EXPORTS LTD,07/09/2018,139,140.25,135.95,140,1677,1018
ORICONENT,ORICON ENTERPRISES LTD,07/09/2018,39.3,42,39,41.15,357850,137559
ORIENTABRA,ORIENT ABRASIVE LTD,07/09/2018,29,30,28.8,29.25,42421,35057
ORIENTALTL,ORIENTAL TRIMEX LIMITED,07/09/2018,11.3,12,11.3,11.65,9004,7583
ORIENTBANK,ORIENTAL BANK OF
COMMERCE,07/09/2018,75.55,76.9,74.95,75.35,3210455,700686
ORIENTBELL,ORIENT BELL LTD,07/09/2018,270.25,274.75,265,269.1,48792,22945
ORIENTCEM,ORIENT CEMENT LTD,07/09/2018,115.2,116.9,113.55,114.75,19443,15195
ORIENTELEC,ORIENT ELECTRIC LTD,07/09/2018,120.3,122.95,120.3,121.85,30925,26193
ORIENTHOT,ORIENTAL HOTELS LTD,07/09/2018,45.2,46.8,45.2,46.4,39307,23804
ORIENTLTD,ORIENT PRESS LIMITED,07/09/2018,369,383.8,369,372.1,27191,8345
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,07/09/2018,29.7,30.4,29.55,29.9,209414,162314
ORIENTREF,ORIENT REFRACTORIES LTD,07/09/2018,177.5,181.8,177.05,180.3,17231,13078
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,07/09/2018,1101.8,1136.15,1084,1092.95,4593,2765
ORTEL,ORTEL COMMUNICATIONS LTD,07/09/2018,11,12,10.35,10.8,17449,13261
ORTINLABSS,ORTIN LABORATORIES LTD,07/09/2018,16,16.5,16,16.3,7131,4988
OSWALAGRO,OSWAL AGRO MILLS LTD,07/09/2018,11.4,11.4,10.4,10.4,7771,6119
PAGEIND,PAGE INDUSTRIES
LIMITED,07/09/2018,28500,29675.8,28400.05,29488.7,19233,6459
PAISALO,PAISALO DIGITAL LTD,07/09/2018,303,312.9,293.35,299.6,1835,1368
PALASHSECU,PALASH SECURITIES LTD,07/09/2018,44.15,47.3,42,43,1767,1333
PALREDTEC,PALRED TECHNOLOGIES LTD,07/09/2018,49,49.85,46,48.25,15482,11966
PANACEABIO,PANACEA BIOTEC LTD,07/09/2018,230,234.4,228.5,229.55,31238,13713
PANAMAPET,PANAMA PETROCHEM LTD,07/09/2018,156.5,163.75,152,159.3,21321,14243
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,07/09/2018,3.25,3.4,3.1,3.1,31805,31805
PAPERPROD,THE PAPER PRODUCTS LTD,07/09/2018,270.05,275,268.15,271.2,3616,2802
PARABDRUGS,PARABOLIC DRUGS LTD,07/09/2018,4,4.05,4,4.05,2210,2210
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,07/09/2018,14.3,14.3,13.1,13.8,21149,12987
PARAGMILK,PARAG MILK FOODS LTD,07/09/2018,313.5,314.7,306,308.7,281387,134979
PARSVNATH,PARSVNATH DEVELOPER LTD,07/09/2018,11.1,11.8,10.95,11.4,34886,19303
PATELENG,PATEL ENGINEERING LIMITED,07/09/2018,41.85,43.85,41.85,42.45,120750,53531
PATINTLOG,PATEL INTEGRATED LOGISTICS
LIMITED,07/09/2018,52,53.6,51.25,52.5,74612,19322
PATSPINLTD,PATSPIN INDIA LTD,07/09/2018,12.75,13.2,12.05,12.5,6508,5136
PBAINFRA,PBA INFRASTRUCTURE LIMITED,07/09/2018,6.85,6.9,6.55,6.8,11978,10500
PCJEWELLER,PC JEWELLER LTD,07/09/2018,131.8,133.5,130,131.2,6240508,826816
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,07/09/2018,27,27.5,26.65,27.1,58899,30760
PDPL,PARENTERAL DRUGS (INDIA) LTD,07/09/2018,8.55,8.8,8.5,8.5,1389,1330
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,07/09/2018,255,255,245.7,247.2,6788,5591
PEARLPOLY,PEARL POLYMERS LTD,07/09/2018,14.1,14.1,14.1,14.1,205,205
PEL,PIRAMAL ENTERPRISES LTD,07/09/2018,2482,2518,2447.45,2457,82763,40314
PENIND,PENNAR INDUSTRIES LTD,07/09/2018,48.8,48.8,47.5,48.4,81462,48256
PENINLAND,PENINSULA LAND LIMITED,07/09/2018,16.1,16.45,15.85,16.05,192258,88680
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS
LTD,07/09/2018,65,69,61.2,64.2,27091,22083
PERSISTENT,PERSISTENT SYSTEMS LTD,07/09/2018,840.35,874,827.1,851.65,312420,125712
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,07/09/2018,22.45,24.75,22.45,24.75,24419,24419
PETRONET,PETRONET LNG LIMITED,07/09/2018,217.5,220.7,217,218,1870200,1147689
PFC,POWER FINANCE CORPORATION LIMITED,07/09/2018,74.75,75.3,74,74.5,2910612,831332
PFIZER,PFIZER LTD,07/09/2018,2580,2580,2515,2542.2,5721,3392
PFOCUS,PRIME FOCUS LIMITED,07/09/2018,82,82.85,81.05,81.6,7704,4975
PFS,PTC INDIA FINANCIAL SERVICES LTD,07/09/2018,16.5,16.5,16.1,16.3,490978,309773
PGEL,PG ELECTROPLAST LTD,07/09/2018,185,191,182.4,186.15,19463,7129
PGHH,P&G HYGIENE & HEALTH CARE,07/09/2018,9994.9,10250,9960,10047.15,5362,4571
PGIL,PEARL GLOBAL INDUSTRIES LTD,07/09/2018,120.05,127.9,120.05,121.15,1553,766
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,07/09/2018,216.3,219.15,212.7,215.75,540438,174168
PHOENIXLTD,THE PHOENIX MILLS LIMITED,07/09/2018,647.25,660,641.1,650.25,24949,13759
PIDILITIND,PIDILITE INDUSTRIES
LTD,07/09/2018,1063.75,1076.95,1060.5,1068.9,240883,89478
PIIND,PI INDUSTRIES LTD,07/09/2018,791.55,798,780.05,782.05,31760,11717
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,07/09/2018,2200,2225,2190,2198.6,47,47
PILITA,PIL ITALICA LIFESTYLE LTD,07/09/2018,10.1,10.45,9.75,9.9,56265,21914
PIONDIST,PIONEER DISTILLERIES LTD,07/09/2018,258,267.5,257.6,258.5,16616,6576
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,07/09/2018,26.9,27.4,25.55,26.3,52760,14069
PIRPHYTO,PIRAMAL PHYTOCARE LTD,07/09/2018,31.25,32.15,31.25,32.15,123,123
PITTIENG,PITTI ENGINEERING LTD,07/09/2018,81.95,84.8,80.6,84.3,38950,27339
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,07/09/2018,242.55,254.65,237,251.8,686,686
PLASTIBLEN,PLASTIBLENDS INDIA
LIMITED,07/09/2018,209.05,212,207.95,208.7,20447,19627
PNB,PUNJAB NATIONAL BANK,07/09/2018,78,78.6,77.45,77.8,16419039,2763219
PNBGILTS,PNB GILTS LIMITED,07/09/2018,27.6,27.6,27.2,27.45,102045,73397
PNBHOUSING,PNB HOUSING FINANCE
LTD,07/09/2018,1195.9,1195.9,1152.4,1168.45,153399,78635
PNC,PRITISH NANDY COMMUNICATI,07/09/2018,16.85,16.85,15.85,16.35,1561,952
PNCINFRA,PNC INFRATECH LTD,07/09/2018,142.6,154.6,142.6,152.2,138639,80420
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,07/09/2018,3.2,3.2,3.2,3.2,1010,1010
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT LTD,07/09/2018,800.25,805,760,788,37,22
PODDARMENT,PODDAR PIGMENTS LTD,07/09/2018,242.25,247.5,236.2,244.55,3075,1967
POKARNA,POKARNA LTD,07/09/2018,162.4,164.85,161,161.8,29370,20967
POLARIS,POLARIS SOFTWARE LAB LTD,07/09/2018,468.6,473.65,468.6,470.7,15171,12811
POLYMED,POLY MEDICURE LTD,07/09/2018,222.2,228,210,211.95,7370,5608
POLYPLEX,POLYPLEX CORPORATION LTD,07/09/2018,447.95,447.95,432.35,438.45,11696,8177
PONNIERODE,PONNIE SUGARS (ERODE) LTD,07/09/2018,117.05,122,117.05,117.75,282,195
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,07/09/2018,182.2,185,182,184.5,5759335,4161661
POWERMECH,POWER MECH PROJECTS LIMITED,07/09/2018,969.6,973.8,960,971.2,29347,27810
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,07/09/2018,578.95,590,570,576,10462,7055
PRABHAT,PRABHAT DAIRY LTD,07/09/2018,137.9,137.9,134.85,136.35,28720,21293
PRADIP,PRADIP OVERSEAS LTD,07/09/2018,1.2,1.3,1.2,1.3,8143,8143
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,07/09/2018,9,9.1,8.8,8.8,23321,21058
PRAJIND,PRAJ INDUSTRIES LTD,07/09/2018,74.5,75.75,72.35,75.35,459446,156575
PRAKASH,PRAKASH INDUSTRIES LTD,07/09/2018,160,162.95,157.85,159.25,1286954,955665
PRAKASHCON,PRAKASH CONSTROWELL LTD,07/09/2018,6,6,5.8,5.95,81632,58392
PRAKASHSTL,PRAKASH STEELAGE LTD,07/09/2018,0.1,0.15,0.05,0.15,57903,57903
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,07/09/2018,2.65,2.85,2.65,2.85,33489,33489
PRAXIS,PRAXIS HOME RETAIL LTD,07/09/2018,174.55,183.25,168.5,183.25,4188,4188
PRECAM,PRECISION CAMSHAFTS LTD,07/09/2018,86.65,88.65,86.65,88.2,8350,5009
PRECOT,PRECOT MILLS LTD,07/09/2018,43,44.65,43,44,1351,984
PRECWIRE,PRECISION WIRES INDIA
LTD,07/09/2018,247.75,251.45,245.15,246.85,16480,8822
PREMEXPLN,PREMIER EXPLOSIVES LTD,07/09/2018,251.95,259.8,250.25,256.55,522,325
PREMIER,PREMIER LIMITED,07/09/2018,15.2,16,14.15,14.8,399,209
PREMIERPOL,PREMIER POLYFILMS LTD,07/09/2018,28.05,30.5,27.3,29,2044,1380
PRESSMN,PRESSMAN ADVERTISING LTD,07/09/2018,44.05,45.85,43.5,44.2,9204,4150
PRESTIGE,PRESTIGE ESTATE LTD,07/09/2018,278.1,279.8,274.2,276,22031,12421
PRICOLLTD,PRICOL LTD,07/09/2018,68.4,69.5,66.9,68.9,101030,52686
PRIMESECU,PRIME SECURITIES LIMITED,07/09/2018,38,38.5,37.5,37.7,5832,4168
PROVOGE,PROVOGUE (INDIA) LIMITED,07/09/2018,3.55,3.65,3.45,3.5,154115,101735
PROZONINTU,PROZONE INTU PROPERTIES LTD,07/09/2018,37.9,38.9,37.7,38.15,32748,20500
PRSMJOHNSN,PRISM JOHNSON LTD,07/09/2018,102,103.5,101.5,102.4,79809,56179
PSB,PUNJAB & SIND BANK,07/09/2018,29.35,29.5,28.7,28.9,116680,93047
PSL,PSL LIMITED,07/09/2018,2.4,2.6,2.4,2.6,79566,65779
PSPPROJECT,PSP PROJECTS LTD,07/09/2018,482,498.9,479.95,494.8,15447,11187
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,07/09/2018,313.2,315.2,308.72,314.48,1324,752
PTC,PTC INDIA LIMITED,07/09/2018,74.75,75.2,73.65,74.8,1657897,656000
PTL,PTL ENTERPRISES LIMITED,07/09/2018,50.65,51.9,50.65,50.85,13402,11817
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,07/09/2018,575,589,554.5,578.2,14105,8393
PUNJLLOYD,PUNJ LLOYD LTD,07/09/2018,13,13.35,12.85,12.95,596894,173113
PURVA,PURAVANKARA PROJECTS LIMITED,07/09/2018,101,113.3,100.5,112.1,768407,164874
PVP,PVP VENTURES LTD,07/09/2018,3.85,4,3.85,3.9,55553,45069
PVR,PVR LIMITED,07/09/2018,1384.4,1399.55,1371,1378.25,202862,45471
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),07/09/2018,1358,1364.4,1355,1357.95,160,81
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND
(ETF),07/09/2018,1095,1095,1093.4,1093.4,104,104
QUESS,QUESS CORP LTD,07/09/2018,1113.95,1122.7,1083.35,1094.2,29125,17159
QUICKHEAL,QUICK HEAL TECHNOLOGIES
LTD,07/09/2018,276.4,283.3,275.05,279.8,172083,59847
RADICO,RADICO KHAITAN LTD,07/09/2018,390.9,395,383.75,386.4,172751,110731
RADIOCITY,MUSIC BROADCAST LTD,07/09/2018,312,315,305.1,307.35,1863,1160
RAIN,RAIN INDUSTRIES LTD,07/09/2018,195,199,193.2,196.95,298683,298683
RAINBOWPAP,RAINBOW PAPERS LIMITED,07/09/2018,1.8,1.9,1.8,1.85,61193,61193
RAJESHEXPO,RAJESH EXPORTS LTD.,07/09/2018,575,591,572.55,573.45,1340349,301542
RAJRAYON,RAJ RAYON LIMITED,07/09/2018,0.2,0.25,0.15,0.2,466013,466013
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,07/09/2018,23.65,23.65,22.25,22.5,3354,1868
RAJTV,RAJ TELEVISION NETWORK LIMITED,07/09/2018,45.5,45.6,42.35,44.5,24902,15473
RALLIS,RALLIS INDIA LTD,07/09/2018,184.35,186.3,183.6,184.45,155523,102502
RAMANEWS,RAMA NEWSPRI & PAPER LTD,07/09/2018,32.45,34,31.55,32.05,317929,156042
RAMASTEEL,RAMA STEEL TUBES LTD,07/09/2018,123.35,145.4,123.35,136.65,16761,9172
RAMCOCEM,THE RAMCO CEMENTS LTD,07/09/2018,704.9,715,692.65,699,607152,430190
RAMCOIND,RAMCO INDUSTRIES LTD,07/09/2018,232,240.05,231.35,234.9,49531,22475
RAMCOSYS,RAMCO SYSTEMS LTD,07/09/2018,345.2,354.3,342.95,350.95,14158,6358
RAMKY,RAMKY INFRASTRUCTURE
LIMITED,07/09/2018,194.35,199.4,193.3,196.3,250186,120284
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,07/09/2018,0.7,0.7,0.65,0.65,1026,1026
RANASUG,RANA SUGARS LTD,07/09/2018,3.45,3.55,3.4,3.45,196976,115997
RANEENGINE,RANE ENGINE VALVE LTD,07/09/2018,468.95,509.8,456.95,482.95,12563,3777
RANEHOLDIN,RANE HOLDINGS LIMITED,07/09/2018,1851.85,2150,1851.85,2127.9,12676,4826
RATNAMANI,RATNAMANI METALS & TUBES
LIMITED,07/09/2018,900.3,915,891.25,908.75,2884,2055
RAYMOND,RAYMOND LTD,07/09/2018,896,904.9,887.1,900.15,301059,46050
RBL,RANE BRAKE LINING LTD,07/09/2018,823.35,855.05,823.35,832.2,15320,4231
RBLBANK,RBL BANK LTD,07/09/2018,567.8,581.8,565.55,579.2,1730058,767701
RCF,RASHTRIYA CHEMICALS & FER,07/09/2018,71.05,71.9,70.55,71.3,1215204,435195
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,07/09/2018,13.65,13.95,13.55,13.7,33787748,5153666
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,07/09/2018,105.4,105.9,102.5,103.05,3748983,1112742
REDINGTON,REDINGTON (INDIA) LIMITED,07/09/2018,118.5,121,116.55,118,59058,33720
REFEX,REFEX REFRIGERANTS LTD,07/09/2018,12.25,12.6,11.55,12.2,1419,1303
REGENCERAM,REGENCY CERAMICS LTD.,07/09/2018,3.05,3.05,3.05,3.05,100,100
RELAXO,RELAXO FOOT LTD,07/09/2018,709,720.5,703,707.8,38112,14175
RELCAPITAL,RELIANCE CAPITAL LTD,07/09/2018,372,384.7,371.5,382.95,3681604,474906
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL
FUND,07/09/2018,114.36,114.56,112.07,112.38,413,368
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE
MF,07/09/2018,53.55,53.7,51.6,52.95,7604,5123
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND -
RSDOETF,07/09/2018,29.9,29.9,28.23,28.6,546,147
RELIANCE,RELIANCE INDUSTRIES LTD,07/09/2018,987.1,1000,983.5,997.1,5170189,2125680
RELIGARE,RELIGARE ENTERPRISES LIMITED,07/09/2018,50,50.7,49.2,49.5,278308,208853
RELINFRA,RELIANCE INFRASTRUCTURE LTD,07/09/2018,387,409,386.5,404.7,2538915,275831
RELNV20,RELIANCE MUTUAL FUND - R*SHARES NV20
ETF,07/09/2018,509.4,525.2,509.4,511.55,148,140
REMSONSIND,REMSONS INDUSTRIES LTD,07/09/2018,92.55,92.55,90,90.05,547,515
RENUKA,SHREE RENUKA SUGARS LTD,07/09/2018,12.7,12.85,12.5,12.55,388471,154553
REPCOHOME,REPCO HOME FINANCE LTD,07/09/2018,581.95,587.75,575.2,581,199586,37860
REPRO,REPRO INDIA LIMITED,07/09/2018,713.95,729,699,719.1,5524,4376
RESPONIND,RESPONSIVE INDUSTRIES LTD,07/09/2018,82,87.55,77.25,86.4,66716,28292
REVATHI,REVATHI EQUIPMENT LIMITED,07/09/2018,488.95,488.95,456.55,475.25,502,454
RHFL,RELIANCE HOME FINANCE LTD,07/09/2018,59,60.75,59,59.7,111033,78212
RICOAUTO,RICO AUTO INDUSTRIES LTD,07/09/2018,70.05,75.75,70,75,1927655,436741
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,07/09/2018,424.45,443.8,422.1,434.05,807846,127736
RITES,RITES LTD,07/09/2018,198.7,201,195.1,196,831185,438035
RJL,RENAISSANCE JEWELLERY LIMITED,07/09/2018,286.95,286.95,280,280.4,948,859
RKDL,RAVI KUMAR DISTILLERIES LTD,07/09/2018,10.05,11.25,10.05,10.95,14869,6526
RKFORGE,RAMKRISHNA FORGINGS LTD,07/09/2018,620.9,669.7,609.75,663.1,55725,31154
RMCL,RADHA MADHAV CORPORATION
LIMITED,07/09/2018,26.05,26.75,25.55,25.9,448434,281433
RML,RANE (MADRAS) LIMITED,07/09/2018,645.55,690,645.55,668.25,16568,5319
RNAM,RELIANCE NIPPON LIFE ASSET MANAGEMENT
LTD,07/09/2018,235.25,239.9,233.45,235.05,68762,44893
RNAVAL,RELIANCE NAVAL AND ENGINEERING
LTD,07/09/2018,12.35,12.4,11.9,12.4,998695,643132
ROHITFERRO,ROHIT FERRO-TECH LIMITED,07/09/2018,2.3,2.3,2.1,2.25,12213,10661
ROHLTD,ROYAL ORCHID HOTELS LTD,07/09/2018,163.1,163.1,157,158.4,24115,14459
ROLLT,ROLLATAINERS LTD,07/09/2018,2.9,3.15,2.9,3.05,5802,3249
ROLTA,ROLTA INDIA LTD,07/09/2018,35.5,35.65,34.2,35.25,557591,169086
ROSSELLIND,ROSSELL INDIA LTD,07/09/2018,71,73.95,71,72.5,3845,2531
RPGLIFE,RPG LIFE SCIENCES LTD,07/09/2018,332.7,339.7,331.1,333.05,13869,9408
RPOWER,RELIANCE POWER LTD,07/09/2018,31.25,32.05,31.25,31.9,4762904,1440210
RPPINFRA,R.P.P INFRA PROJECTS LTD,07/09/2018,219,222,214.05,219.95,137578,103243
RRSLGETF,RELIANCE MUTUAL FUND SHARES LONG TERM GILT
ETF,07/09/2018,16.91,16.91,16.91,16.91,303,303
RSSOFTWARE,R. S. SOFTWARE (INDIA)
LIMITED,07/09/2018,38.5,39.65,35.3,38.3,51685,21515
RSWM,RSWM LIMITED,07/09/2018,260.1,262.5,255.2,258.05,4407,3714
RSYSTEMS,R SYS INTERNATIONAL LTD,07/09/2018,26.9,28.45,26.15,27.45,14775,10401
RTNINFRA,RATTANINDIA INFRASTRUCTURE
LIMITED,07/09/2018,3.45,3.45,3.1,3.2,2525104,1911111
RTNPOWER,RATTANINDIA POWER LIMITED,07/09/2018,3.3,3.4,3.2,3.25,1404659,734509
RUBYMILLS,THE RUBY MILLS LTD,07/09/2018,334.2,342,330,331.9,6634,2181
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,07/09/2018,2.35,2.5,2.3,2.5,1340,1340
RUCHIRA,RUCHIRA PAPERS LIMITED,07/09/2018,111.25,111.6,108.6,110.4,25001,16568
RUCHISOYA,RUCHI SOYA INDUSTRIES
LTD,07/09/2018,10.65,10.9,10.45,10.65,1960210,921864
RUPA,RUPA & COMPANY LTD,07/09/2018,384.05,388,376.7,378.5,35685,18045
RUSHIL,RUSHIL DECOR LTD,07/09/2018,600.1,618,600.1,605.7,3623,1404
SABEVENTS,SAB EVENTS & GOVERNANCE NOW MEDIA
LTD,07/09/2018,5.85,5.85,5.85,5.85,560,560
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,07/09/2018,9.25,9.25,8.15,8.3,57471,38634
SADBHAV,SADBHAV ENGINEERING LIMITED,07/09/2018,278,280.95,278,280,572394,558709
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,07/09/2018,119.45,119.45,117.6,118.4,1670,1327
SAGCEM,SAGAR CEMENTS LIMITED,07/09/2018,792,796.05,790,791,1663,947
SAIL,STEEL AUTHORITY OF INDIA,07/09/2018,82,82.4,81.2,81.55,10140958,2159831
SAKHTISUG,SAKTHI SUGARS LTD,07/09/2018,13.8,13.9,12.9,13.4,69768,44808
SAKSOFT,SAKSOFT LIMITED,07/09/2018,207.7,214,207.7,212.55,3463,2739
SAKUMA,SAKUMA EXPORTS LIMITED,07/09/2018,174.5,195,174.5,187.7,84629,26736
SALASAR,SALASAR TECHNO ENGINEERING LTD,07/09/2018,320.45,325,317,322.05,5809,3150
SALONA,SALONA COTSPIN LTD,07/09/2018,75.45,79.4,75.3,76.4,971,578
SALORAINTL,SALORA INTERNATIONAL LTD,07/09/2018,25.05,26,25.05,25.8,411,311
SALSTEEL,S.A.L. STEEL LTD.,07/09/2018,6.8,6.95,6.7,6.85,10707,10189
SALZERELEC,SALZER ELECTRONICS LTD,07/09/2018,172,174.7,170.75,172.2,4152,3164
SAMBHAAV,SAMBHAAV MEDIA LIMITED,07/09/2018,6.6,6.95,6.2,6.65,249423,239316
SANCO,SANCO INDUSTRIES LTD,07/09/2018,26.5,26.5,24.15,24.55,20182,9876
SANDESH,THE SANDESH LIMITED,07/09/2018,966.55,999,956,988.5,1836,1286
SANDHAR,SANDHAR TECHNOLOGIES LTD,07/09/2018,385.3,388.85,379,379.75,139959,132017
SANGAMIND,SANGAM (INDIA) LTD,07/09/2018,79.5,81,79.5,80.55,28988,25198
SANGHIIND,SANGHI INDUSTRIES LTD,07/09/2018,83.7,87.5,83.05,87.15,260702,152869
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,07/09/2018,24.4,25.8,24,24.9,907,559
SANGHVIMOV,SANGHVI MOVERS LIMITED,07/09/2018,186.7,189.5,186.5,187.2,26455,25296
SANOFI,SANOFI INDIA LTD,07/09/2018,5240,5439.9,5201.4,5384.7,9655,6125
SANWARIA,SANWARIA AGRO OILS
LIMITED,07/09/2018,13.35,13.35,13.35,13.35,219825,219825
SARDAEN,SARDA ENERGY & MINERALS
LTD,07/09/2018,402.1,411.95,395.25,403.25,21978,12323
SAREGAMA,SAREGAMA INDIA LIMITED,07/09/2018,712.55,753.95,709,716.7,223496,37437
SARLAPOLY,SARLA PERFORMANCE FIBERS
LIMITED,07/09/2018,42.5,42.6,39.55,39.95,49832,42909
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,07/09/2018,919.3,983.8,919.3,956.15,14602,5750
SASTASUNDR,SASTASUNDAR VENTURES LTD,07/09/2018,83.25,83.25,80.5,80.5,568,567
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,07/09/2018,13.3,13.6,13.25,13.3,8496,7252
SATIN,SATIN CREDITCARE NETWORK LTD,07/09/2018,335,344.9,328.45,334.2,17325,9997
SBILIFE,SBI LIFE INSURANCE COMPANY
LTD,07/09/2018,665,670,660.75,664.85,134065,98408
SBIN,STATE BANK OF INDIA,07/09/2018,258.2,262.4,257.95,261.55,13220744,3784529
SCHAEFFLER,SCHAEFFLER INDIA LTD,07/09/2018,5471.8,5549,5460,5507.7,756,611
SCHAND,S CHAND AND COMPANY LTD,07/09/2018,340.1,367,340.1,353.95,32972,23135
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,07/09/2018,88,90.6,87.45,88.35,57892,33502
SCI,SHIPPING CORP OF INDIA LT,07/09/2018,64.3,64.3,61.15,61.9,726732,217096
SDBL,SOM DISTILLERIES & BREWERIES LTD,07/09/2018,243,251,240.95,250.15,126464,75550
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,07/09/2018,266,273,265,267.45,18511,8489
SELAN,SELAN EXPLO. TECH LTD,07/09/2018,194.4,198.1,191.55,197.35,28517,17291
SELMCL,SEL MANUFACTURING COMPANY LIMITED,07/09/2018,2,2.1,2,2.05,83492,53992
SEPOWER,S.E. POWER LTD,07/09/2018,3,3.1,3,3,6440,6440
SEQUENT,SEQUENT SCIENTIFIC LTD,07/09/2018,50.05,51.9,50.05,51.3,140285,83203
SESHAPAPER,SESHASAYEE PAPER & BOARDS,07/09/2018,892,903.05,881.1,897.75,3123,1979
SETCO,SETCO AUTOMOTIVE LTD,07/09/2018,41.7,43.85,41.7,43.4,239577,110091
SETFGOLD,SBI-ETF GOLD,07/09/2018,2772,2783.95,2765.3,2782.45,1875,1588
SETFNIF50,SBI-ETF NIFTY 50,07/09/2018,109.74,109.82,109.5,109.8,2738,2135
SETFNIFBK,SBI-ETF NIFTY BANK,07/09/2018,293,293,267.65,268.91,689,355
SETFNN50,SBI-ETF NIFTY NEXT 50,07/09/2018,287.55,295,286.4,288.93,5150,1745
SFL,SHEELA FOAM LTD,07/09/2018,1505.05,1510.1,1477.5,1499.7,6434,6282
SGL,SHIVALIK GLOBAL LIMITED,07/09/2018,11.8,11.8,9.35,10.95,42368,28566
SHAHALLOYS,SHAH ALLOYS LIMITED,07/09/2018,24.35,26,24.35,25.1,9361,5266
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,07/09/2018,467.45,482,462.95,471.5,123100,33847
SHALBY,SHALBY LTD,07/09/2018,163,167.7,163,166.2,48576,35407
SHALPAINTS,SHALIMAR PAINTS LTD,07/09/2018,120.9,123.95,118.5,120.85,43269,16290
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,07/09/2018,1560,1590,1531.05,1540.1,46238,20409
SHANTIGEAR,SHANTHI GEARS LTD,07/09/2018,123.6,127.8,120.1,121.75,14395,9360
SHARDACROP,SHARDA CROPCHEM LTD,07/09/2018,339.9,347,337,341.3,33651,25109
SHARDAMOTR,SHARDA MOTOR INDUSTRIES LTD,07/09/2018,1888.8,1919,1875,1881.65,811,705
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,07/09/2018,260,261,247.5,248.05,5,4
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,07/09/2018,461.3,469.8,460,465,5489,3009
SHILPAMED,SHILPA MEDICARE LTD,07/09/2018,376.35,392,376.35,389.35,6188,3943
SHILPI,SHILPI CABLE TECH LTD,07/09/2018,5.15,5.15,4.9,5,147393,147393
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,07/09/2018,94,94,89,90,2936,1567
SHIVAMAUTO,SHIVAM AUTO.LTD,07/09/2018,56.35,57.75,56.35,57.2,68272,38891
SHIVAMILLS,SHIVA MILLS LTD,07/09/2018,53.2,53.2,52.2,53,617,502
SHIVATEX,SHIVATEX,07/09/2018,344,344,344,344,65,65
SHK,S H KELKAR AND COMPANY LTD,07/09/2018,219,220,216.35,217.45,21023,14229
SHOPERSTOP,SHOPPERS STOP LIMITED,07/09/2018,555.9,564.95,555.9,563,34350,19278
SHREECEM,SHREE CEMENTS LTD,07/09/2018,16350,16699,16102.3,16589.25,10490,5347
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,07/09/2018,185,199.5,185,196.7,89860,25384
SHREERAMA,SHREE RAMA MULTI TECH LTD,07/09/2018,9.3,9.3,8.35,8.8,23623,16057
SHREYANIND,SHREYANS INDUSTRIES LTD,07/09/2018,137.55,139.45,136,137.2,4195,3423
SHREYAS,SHREYAS SHIPPING & LOGIST,07/09/2018,452,463.6,451,459.95,12493,11830
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,07/09/2018,1529,1529,1410,1440.15,265,265
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,07/09/2018,1945,1951.15,1925.6,1938.6,8748,3584
SHRIRAMEPC,SHRIRAM EPC LTD,07/09/2018,14.6,15.4,14.6,14.85,80821,51533
SHYAMCENT,SHYAM CENTURY FERROUS LTD,07/09/2018,9,9,8.6,8.8,1251,1251
SHYAMTEL,SHYAM TELECOM LIMITED,07/09/2018,9.6,9.6,9.6,9.6,16,15
SICAGEN,SICAGEN INDIA LTD,07/09/2018,30.7,30.9,29.2,29.6,1966,625
SICAL,SICAL LOGISTICS LIMITED,07/09/2018,176.15,179.8,172.25,176.7,3267,2010
SIEMENS,SIEMENS LTD,07/09/2018,983.6,996,980.05,990.1,155421,36683
SIGNET,SIGNET INDUSTRIES LTD,07/09/2018,6.6,6.6,6.35,6.45,57438,45661
SIL,STANDARD INDUSTRIES LTD.,07/09/2018,18.7,18.7,18.25,18.5,11512,11512
SILINV,SIL INVESTMENTS LIMITED,07/09/2018,185,185,180.1,182.45,2770,1246
SIMBHALS,SIMBHAOLI SUGARS LTD,07/09/2018,9.65,9.7,9.1,9.35,6851,3857
SIMPLEX,SIMPLEX PROJECTS LIMITED,07/09/2018,19.5,20.6,19.25,19.65,7402,3991
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LIMITED,07/09/2018,435,462.2,435,459.4,38919,17732
SINTEX,SINTEX INDUSTRIES LTD,07/09/2018,15,15.45,14.85,14.95,1948154,799610
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,07/09/2018,1160.9,1185,1156.45,1171,263014,260601
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,07/09/2018,1.85,1.85,1.75,1.75,5227,5227
SITINET,SITI NETWORKS LTD,07/09/2018,12.5,12.7,12,12.35,39850,29098
SIYSIL,SIYARAM SILK MILLS LIMITED,07/09/2018,502.1,529.95,502.1,526.7,6962,4355
SJVN,SJVN LTD,07/09/2018,27.4,27.4,26.9,27.1,549343,319648
SKFINDIA,SKF INDIA LTD,07/09/2018,1760,1779.9,1746.2,1769.1,2862,2066
SKIL,SKIL INFRASTRUCTURE LTD,07/09/2018,21.6,21.6,20.3,21.1,2647,1847
SKIPPER,SKIPPER LTD,07/09/2018,170.95,170.95,167.1,168.45,23329,15975
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,07/09/2018,78.5,78.5,77.1,77.4,26573,15268
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,07/09/2018,96,98,96,96.85,7365,6241
SMLISUZU,SML ISUZU LTD,07/09/2018,760.05,809,760.05,800.7,23743,15101
SMPL,SUJANA METAL PRODUCTS LTD,07/09/2018,0.7,0.8,0.7,0.8,73955,73955
SMSLIFE,SMS LIFESCIENCES INDIA LTD,07/09/2018,314,320.05,310.4,314.4,458,423
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,07/09/2018,72.9,73.9,70.8,71.8,27360,17773
SNOWMAN,SNOWMAN LOGISTICS LTD,07/09/2018,43,44.75,42.85,43.85,582417,196450
SOBHA,SOBHA DEVELOPERS LIMITED,07/09/2018,487,500.25,486.05,490.85,261524,83523
SOLARA,SOLARA ACTIVE PHARMA SCIENCES
LTD,07/09/2018,167.2,167.2,167.2,167.2,8281,8281
SOLARINDS,SOLAR INDUSTRIES INDIA
LIMITED,07/09/2018,1138,1184,1138,1166.35,4899,3343
SOMANYCERA,SOMANY CERAMICS LIMITED,07/09/2018,474,483.5,473.6,478.85,16261,13843
SOMATEX,SOMA TEXTILES & INDUST LT,07/09/2018,8.35,9,8.35,8.65,4949,4949
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,07/09/2018,44,44.7,42.45,43.3,9417,4869
SONATSOFTW,SONATA SOFTWARE LTD,07/09/2018,284.5,290.05,280,282.1,171085,102914
SORILINFRA,SORIL INFRA RESOURCES
LTD,07/09/2018,231,241.95,226.55,239.35,28392,28392
SOTL,SAVITA OIL TECHNOLOGIES LTD,07/09/2018,1200.05,1221.75,1190,1196.8,581,326
SOUTHBANK,THE SOUTH INDIAN BANK LTD,07/09/2018,22,22.4,21.7,22.35,6123695,1601443
SPAL,S. P. APPARELS LTD,07/09/2018,304.35,312,289,296.85,14184,7171
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,07/09/2018,377,387.6,377,381.45,189664,47311
SPECIALITY,SPECIALITY RESTAURANTS
LTD,07/09/2018,105.15,107.55,103.95,105.35,26207,15870
SPENTEX,SPENTEX INDUSTRIES LTD,07/09/2018,3.15,3.3,3.15,3.25,1434,1434
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,07/09/2018,30.75,31.25,30.45,30.95,120225,59201
SPICEMOBI,SPICE MOBILITY LIMITED,07/09/2018,12.8,13.35,12.8,13.05,3897,3533
SPLIL,SPL INDUSTRIES LIMITED,07/09/2018,24.6,25.85,24.1,25.8,213,203
SPMLINFRA,SPML INFRA LTD,07/09/2018,98,98.8,95.9,98.15,82575,10429
SPTL,SINTEX PLASTICS TECHNOLOGY
LIMITED,07/09/2018,39.8,40.75,37.5,37.8,2690250,1266002
SPYL,SHEKHAWATI POLY-YARN LTD,07/09/2018,0.25,0.35,0.25,0.35,330667,330667
SQSBFSI,SQS INDIA BFSI LTD,07/09/2018,513,524.95,513,522.05,4401,3785
SREEL,SREELEATHERS LTD,07/09/2018,234.95,235,224,226.35,6069,4069
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,07/09/2018,60.05,62.95,59.45,62.15,2079484,424426
SRF,SRF LTD,07/09/2018,1644.5,1735.8,1638,1726.9,498961,46596
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,07/09/2018,145,147,143,146.05,9647,7956
SRIPIPES,SRIKALAHASTHI PIPES LTD,07/09/2018,252.35,268.7,251.3,267.15,76931,47313
SRSLTD,SRS LIMITED,07/09/2018,0.5,0.5,0.4,0.45,586860,586860
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,07/09/2018,1120,1147.9,1112,1140.9,1718331,475414
SSWL,STEEL STRIPS WHEELS LIMITED,07/09/2018,1229.4,1294,1220,1256.6,11837,5255
STAMPEDE,STAMPEDE CAPITAL LTD,07/09/2018,4.2,4.25,4.05,4.15,45658,39721
STAR,STRIDES ARCOLAB LTD.,07/09/2018,408.85,412.7,402.4,403.35,1470427,200545
STARCEMENT,STAR CEMENT LTD,07/09/2018,120.5,122.5,120.05,121.1,18065,11696
STARPAPER,STAR PAPER MILLS LTD,07/09/2018,161.4,166,161.2,164.55,21160,15586
STCINDIA,THE STATE TRADING
CORPN,07/09/2018,141.25,142.25,138.05,139.95,106885,27831
STEELXIND,STEEL EXCHANGE INDIA LTD,07/09/2018,18.9,20,18.3,20,53247,38423
STEL,STEL HOLDINGS LTD,07/09/2018,90,93.6,90,93.25,2300,1978
STERTOOLS,STERLING TOOLS LIMITED,07/09/2018,345.55,354.45,345,345.7,3524,1858
STINDIA,STI INDIA LTD,07/09/2018,11.95,11.95,11.95,11.95,8,8
STRTECH,STERLITE TECHNOLOGIES LTD,07/09/2018,297,319.7,296.3,315.3,6716106,1002673
SUBEX,SUBEX AZURE LIMITED,07/09/2018,5.7,5.7,5.45,5.45,1586360,1056271
SUBROS,SUBROS LIMITED,07/09/2018,281.2,298.05,281.2,285.55,37332,23953
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,07/09/2018,440.65,464.7,438.5,455.9,63473,22344
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,07/09/2018,0.45,0.5,0.45,0.45,32806,32806
SUMEETINDS,SUMEET INDUSTRIES LTD,07/09/2018,12.9,13.25,12.85,13.1,177851,104545
SUMMITSEC,SUMMIT SECURITIES LTD,07/09/2018,741,767.95,740,764.05,329,173
SUNCLAYLTD,SUNDARAM CLAYTON LTD,07/09/2018,4199.75,4277.95,4101,4240.2,842,539
SUNDARAM,SUNDARAM MULTI PAP LIMITED,07/09/2018,2.1,2.15,2.05,2.1,288353,223965
SUNDARMFIN,SUNDARAM FINANCE LTD,07/09/2018,1582.55,1593,1560,1564.7,15271,9857
SUNDARMHLD,SUNDARAM FINANCE HOLDINGS
LTD,07/09/2018,115.5,119.45,115.5,117,10393,10393
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,07/09/2018,443,464,427.2,458.7,3838,2498
SUNDRMFAST,SUNDARAM FASTENERS LTD,07/09/2018,630,648,630,640.4,53248,21734
SUNFLAG,SUNFLAG IRON AND STEEL CO,07/09/2018,64,64.7,62.6,63,163841,118720
SUNILHITEC,SUNIL HITECH ENGR. LTD,07/09/2018,3.25,3.25,3.05,3.05,579749,492355
SUNPHARMA,SUN PHARMACEUTICALS
IND.,07/09/2018,560.6,572.6,560.6,568.8,4117856,1397740
SUNTECK,SUNTECK REALTY LTD,07/09/2018,375.15,383.5,372.6,380.9,95713,24823
SUNTV,SUN TV LIMITED,07/09/2018,799,816.8,799,812.9,1769175,383698
SUPERHOUSE,SUPERHOUSE LTD,07/09/2018,134.5,135.5,131.6,131.85,5431,2926
SUPERSPIN,SUPER SPINNING MILLS LTD,07/09/2018,8.45,8.45,7.85,7.85,23216,23216
SUPPETRO,SUPREME PETROCHEMICALS LT,07/09/2018,272.2,289.9,272.2,285.5,7912,6076
SUPRAJIT,SUPRAJIT ENGINEERING
LIMITED,07/09/2018,259.85,260,255.05,256.75,15317,11958
SUPREMEIND,SUPREME INDUSTRIES LTD,07/09/2018,1137,1182,1128.05,1177.4,35146,19472
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,07/09/2018,34.5,34.85,33.65,33.8,6965,4305
SUPREMETEX,SUPREME TEX MART LTD,07/09/2018,0.7,0.7,0.65,0.65,25523,25523
SURANAIND,SURANA INDUSTRIES LIMITED,07/09/2018,1.65,1.75,1.65,1.75,6250,6250
SURANASOL,SURANA SOLAR LTD,07/09/2018,8.8,8.95,8.45,8.45,8454,7912
SURANAT&P,SURANA TELECOM AND POWER LTD,07/09/2018,4.5,4.55,4.35,4.5,14911,13011
SURYALAXMI,SURYALAKSHMI COTTON MILLS
LIMITED,07/09/2018,49.05,50.3,48.55,49,10844,6363
SURYAROSNI,SURYA ROSHNI LTD,07/09/2018,335,346,333.1,337.75,76038,16205
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LIMITED,07/09/2018,59.1,60,56.8,59.9,16557,10905
SUVEN,SUVEN LIFE SCIENCES LIMITED,07/09/2018,225,229.5,224.35,228.45,620851,246044
SUZLON,SUZLON ENERGY LTD.,07/09/2018,7.6,7.7,7.45,7.5,17158286,3654694
SWANENERGY,SWAN ENERGY LTD,07/09/2018,152.4,157,152.4,156.4,128789,15594
SWARAJENG,SWARAJ ENGINES LTD,07/09/2018,1888,1939,1888,1933.25,2412,1741
SWELECTES,SWELECT ENERGY SYSTEMS LTD,07/09/2018,302.5,308,296.2,302.25,3046,1520
SYMPHONY,SYMPHONY LTD,07/09/2018,1392,1410,1390,1403.5,24523,20993
SYNCOM,SYNCOM HEALTHCARE LTD,07/09/2018,4.4,4.4,4.1,4.15,128782,110315
SYNDIBANK,SYNDICATE BANK,07/09/2018,41,42.3,40.7,42,3450043,701925
SYNGENE,SYNGENE INTERNATIONAL LTD,07/09/2018,602,607,595.25,597.55,25379,14921
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,07/09/2018,83,86.95,83,86.95,124,124
TAJGVK,TAJ GVK HOTELS & RESORTS,07/09/2018,219.7,225,219,220.35,36212,14952
TAKE,TAKE SOLUTIONS LIMTED,07/09/2018,236.65,240,232.3,235.05,133182,68797
TALBROAUTO,TALBROS AUTO. COMP. LTD,07/09/2018,267.25,271.8,267.25,268.75,6694,4972
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,07/09/2018,50,50.9,48.6,49.05,53572,35003
TALWGYM,TALWALKARS LIFESTYLES LTD,07/09/2018,139,139,133.6,135.4,37327,37327
TANLA,TANLA SOLUTIONS LIMITED,07/09/2018,35.4,36.85,34,36.5,244997,244997
TANTIACONS,TANTIA CONSTRUCTIONS LTD,07/09/2018,8.7,8.75,8.7,8.75,2300,2300
TARAJEWELS,TAR AJEWELS,07/09/2018,6.05,6.05,5.6,5.8,45624,33041
TARAPUR,TARAPUR TRANSFORMERS LTD,07/09/2018,4.1,4.45,4.1,4.35,438,438
TARMAT,TARMAT LTD,07/09/2018,42,42,38.8,39.6,12129,6659
TASTYBITE,TASTY BITE EATABLES LTD,07/09/2018,7220,7450,7220,7317.4,914,836
TATACHEM,TATA CHEMICALS LTD,07/09/2018,704.1,716.4,704.1,711.95,557938,337735
TATACOFFEE,TATA COFFEE LIMITED,07/09/2018,119.05,123,118.25,119.15,1228071,252725
TATACOMM,TATA COMMUNICATIONS
LIMITED,07/09/2018,594.9,608.1,590.2,599.9,130656,28273
TATAELXSI,TATA ELXSI (I) LTD,07/09/2018,1374,1389.4,1362.25,1381.55,634227,93717
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,07/09/2018,268.25,276.2,267,275.25,2267486,711267
TATAINVEST,TATA INVESTMENT CORP LTD,07/09/2018,844,878.5,844,850.65,71818,13510
TATAMETALI,TATA METALIKS LTD,07/09/2018,700,718,698.55,710.25,72022,14597
TATAMOTORS,TATA MOTORS LTD.,07/09/2018,274.6,277,272.05,273.5,9387556,2057292
TATAMTRDVR,TATA MOTORS DVR A ORD,07/09/2018,158.9,159.5,156.9,157.65,1713654,653640
TATAPOWER,TATA POWER CO LTD,07/09/2018,72,73.8,72,73.2,1713958,768410
TATASPONGE,TATA SPONGE IRON LTD,07/09/2018,1010,1049,1010,1041.1,151680,44505
TATASTEEL,TATA IRON AND STEEL CO
LT,07/09/2018,563.7,565.75,554.75,555.6,7443751,1640600
TBZ,TRIB BHIMJI ZAVERI LTD,07/09/2018,82.75,84.4,82.2,83.8,51136,16611
TCI,TRANSPORT CORPN OF INDIA,07/09/2018,284.05,294.7,284.05,291.25,26131,17133
TCIDEVELOP,TCI DEVELOPERS LTD,07/09/2018,460,499.95,460,486.05,106,96
TCIEXP,TCI EXPRESS LTD,07/09/2018,552.9,585,552,574,11601,9252
TCIFINANCE,TCI FINANCE LIMITED,07/09/2018,19.35,22.2,18.6,22.2,191987,76744
TCPLPACK,TCPL PACKAGAING LTD,07/09/2018,478.5,484,465.55,467.5,2005,1446
TCS,TATA CONSULTANCY SERV LT,07/09/2018,1924,1924.4,1876.5,1883,6151747,4089052
TDPOWERSYS,TD POWER SYSTEMS LTD,07/09/2018,153,157.9,152.1,152.8,2058,1506
TEAMLEASE,TEAMLEASE SERVICES LTD,07/09/2018,2944.95,2974.9,2881,2900.1,9295,4216
TECHIN,TECHINDIA NIRMAN LTD,07/09/2018,7.05,7.05,7.05,7.05,228,228
TECHM,TECH MAHINDRA LIMITED,07/09/2018,640,648.35,637,643.85,1990065,705610
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY
LTD,07/09/2018,272.9,272.9,260.2,262.05,15666,10905
TECHNOFAB,TECHNOFAB ENGINEERING LTD,07/09/2018,183.95,184.6,181.65,183.15,1564,1050
TEJASNET,TEJAS NETWORK LTD,07/09/2018,292.35,294.45,284,286.65,33709,21725
TERASOFT,TERA SOFTWARE LTD,07/09/2018,39,39.45,37.1,39.1,392,392
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,07/09/2018,61.5,61.5,58.15,59.05,18118,15888
TEXMOPIPES,TEXMO PIPES AND PRODUCTS
LTD,07/09/2018,16.45,16.75,15.4,15.6,69406,45575
TEXRAIL,TEXMACO RAIL & ENGINEERING
LTD,07/09/2018,67.9,68.35,66.5,67.35,100970,60913
TFCILTD,TOURISM FINANCE CORP. OF,07/09/2018,145.15,146.15,145,145.2,60907,53439
TFL,TRANSWARRANTY FINANCE LIMITED,07/09/2018,5,5.05,5,5.05,69,69
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,07/09/2018,21.15,22.4,20.3,22.2,19039,12317
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,07/09/2018,448.95,458.4,441,447.4,1929,1247
THEMISMED,THEMIS MEDICARE LIMITED,07/09/2018,398,399.95,392.1,399.95,9,6
THERMAX,THERMAX LTD,07/09/2018,1023.35,1044.6,990.5,1015.2,62407,43068
THIRUSUGAR,THIRU AROORAN SUGARS
LIMITED,07/09/2018,24.55,24.55,20.8,21.95,77250,36312
THOMASCOOK,THOMAS COOK (INDIA) LTD,07/09/2018,276,277.5,272.65,274.35,126696,80824
THYROCARE,THYROCARE TECHNOLOGIES LTD,07/09/2018,571,575,568.2,569.45,5049,4437
TI,TILAKNAGAR INDUSTRIES LTD,07/09/2018,15.75,16.35,15.6,15.9,65304,51455
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,07/09/2018,5713,5757,5713,5726.35,392,243
TIFIN,TI FINANCIAL HOLDINGS LTD,07/09/2018,634.4,650,630.1,648.3,10453,6461
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LIMITED,07/09/2018,495,506.45,494,499.1,3268,2165
TIINDIA,TUBE INVESTMENTS OF INDIA,07/09/2018,243.95,255,243.95,248.45,91384,43457
TIJARIA,TIJARIA POLYPIPES LTD,07/09/2018,7.75,8.25,7.75,7.9,16728,16728
TIL,TIL LTD,07/09/2018,309.15,323,304.2,319.95,20298,19023
TIMESGTY,TIMES GUARANTY LIMITED,07/09/2018,31.2,31.25,29.05,30.25,600,388
TIMETECHNO,TIME TECHNOPLAST LIMITED,07/09/2018,123.6,142.8,123.6,140,1777074,251734
TIMKEN,TIMKEN INDIA LIMITED,07/09/2018,750,753.8,741.95,743.55,9117,5756
TINPLATE,THE TINPLATE CO. (I) LTD,07/09/2018,166.9,173.6,166.9,173.6,315249,127839
TIPSINDLTD,TIPS INDUSTRIES LIMITED,07/09/2018,69.1,75,68.2,73.1,25694,9243
TIRUMALCHM,THIRUMALAI CHEMICALS
LTD,07/09/2018,1462.45,1496,1461.4,1477.7,57413,20142
TITAN,TITAN INDUSTRIES LTD,07/09/2018,834.9,836.3,817.65,821.8,4098360,1661569
TMRVL,THE MANDHANA RETAIL VENTURES LTD,07/09/2018,61.4,62.5,58.25,61.85,6902,4682
TNPETRO,TAMILNADU PETROPRODUCTS LTD,07/09/2018,35.95,38.35,35.5,37.4,847258,455581
TNPL,TAMILNADU NEWSPRT & PAPER,07/09/2018,265,270.5,262.95,266.45,47560,31264
TNTELE,TAMILNADU TELECOMMUNICATION LTD,07/09/2018,1.25,1.25,1.25,1.25,5,5
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,07/09/2018,71.3,75,71.3,72.15,9896,5368
TORNTPHARM,TORRENT PHARMACEUTICALS
L,07/09/2018,1420.5,1457.8,1406,1446.4,203801,120989
TORNTPOWER,TORRENT POWER LTD,07/09/2018,226,231.5,226,230.35,666073,249989
TPLPLASTEH,TPL PLASTECH LTD,07/09/2018,219.65,230,210,226.1,2828,1671
TREEHOUSE,TREE HOUSE EDUCATION LTD,07/09/2018,8.85,9,8.3,8.55,22640,16185
TRENT,TRENT LTD,07/09/2018,310.1,323,309.25,320.85,102077,66018
TRF,TRF LTD,07/09/2018,201.6,208.4,201.6,204.2,29171,7824
TRIDENT,TRIDENT LTD,07/09/2018,55.65,56.25,54.5,54.75,386250,275302
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,07/09/2018,124.6,124.6,121.65,122.55,97174,53465
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,07/09/2018,20.6,20.6,19.55,19.85,69385,38566
TRITURBINE,TRIVENI TURBINE LTD,07/09/2018,114,117.85,114,114.95,56837,49838
TRIVENI,TRIVENI ENGG. & INDS. LTD,07/09/2018,40.3,40.3,39.6,39.75,393783,200876
TTKHLTCARE,TTK HEALTHCARE LTD,07/09/2018,773.95,789,755.05,761.35,3437,1080
TTKPRESTIG,TTK PRESTIGE LTD,07/09/2018,5879.95,5950,5835,5880.1,1147,700
TTL,T T LIMITED,07/09/2018,78.1,79.9,76.5,78.5,15660,9193
TTML,TATA TELESERV(MAHARASTRA),07/09/2018,4.5,4.6,4.45,4.45,509199,307418
TULSI,TULSI EXTRUSIONS LTD,07/09/2018,1.25,1.25,1.15,1.25,5845,5845
TV18BRDCST,TV18 BROADCAST LTD,07/09/2018,48.1,49.2,48.1,48.35,3024333,659537
TVSELECT,TVS ELECTRONICS LTD,07/09/2018,344.05,350,335.25,343.25,9073,9073
TVSMOTOR,TVS MOTOR COMPANY LTD,07/09/2018,580.5,594,579,588.55,1164347,194558
TVSSRICHAK,TVS SRICHAKRA LIMITED,07/09/2018,3184,3184,2961.1,2976.35,3436,2246
TVTODAY,TV TODAY NETWORK LTD,07/09/2018,421.4,443,420,424.2,63113,16559
TVVISION,TV VISION LTD,07/09/2018,6.7,6.75,6.35,6.45,26636,25104
TWL,TITAGARH WAGONS LTD,07/09/2018,93.4,93.5,91.55,91.9,264616,145166
UBL,UNITED BREWERIES LTD,07/09/2018,1179.7,1189,1151.5,1175.5,257288,32841
UCALFUEL,UCAL FUEL SYSTEMS LTD,07/09/2018,200,213.8,198.15,207.8,58816,15553
UCOBANK,UCO BANK,07/09/2018,19,19.2,18.4,18.6,675525,213792
UFLEX,UFLEX LIMITED,07/09/2018,267.1,277.8,267,273.3,161067,48008
UFO,UFO MOVIEZ INDIA LTD,07/09/2018,370.95,373.95,367.5,369.45,4300,3607
UGARSUGAR,THE UGAR SUGAR WORKS LTD,07/09/2018,13.25,13.45,13.05,13.15,67286,43582
UJAAS,UJAAS ENERGY LTD,07/09/2018,10.1,10.3,8.95,9.15,957282,694191
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,07/09/2018,383.9,388,380.1,384.85,582340,89276
ULTRACEMCO,ULTRATECH CEMENT
LIMITED,07/09/2018,3960,4014.6,3890.5,3899.25,282644,137360
UMANGDAIRY,UMANG DAIRIES LTD,07/09/2018,80,80.9,78.15,78.95,12662,8904
UNICHEMLAB,UNICHEM LABORATORIES LTD,07/09/2018,243,244.75,235,243.35,47235,28613
UNIENTER,UNIPHOS ENTERPRISES LTD,07/09/2018,85.45,85.45,76.55,76.95,2259,1648
UNIONBANK,UNION BANK OF INDIA,07/09/2018,81.85,82.55,80.95,81.3,5210069,918582
UNIPLY,UNIPLY INDUSTIRES LIMITED,07/09/2018,75.9,77.65,75.15,76.05,91142,69601
UNITECH,UNITECH LTD,07/09/2018,4.2,4.2,4.1,4.1,4900663,2427920
UNITEDBNK,UNITED BANK OF INDIA,07/09/2018,11.6,11.95,11.5,11.55,920197,329332
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,07/09/2018,358.05,366.95,358,358.9,71,34
UNITY,UNITY INFRAPROJECTS LIMITED,07/09/2018,2.3,2.3,2.1,2.15,56087,43422
UNIVCABLES,UNIVERSAL CABLES LTD,07/09/2018,148.95,155.9,148.45,155,53279,30085
UPL,UPL LTD,07/09/2018,625.8,628,621,623.8,976270,424880
URJA,URJA GLOBAL LTD,07/09/2018,3.6,3.65,3.4,3.45,845486,503837
USHAMART,USHA MARTIN LTD.,07/09/2018,26.5,27.2,26.3,26.65,727412,550292
USHERAGRO,USHER AGRO LTD,07/09/2018,2.9,2.9,2.7,2.7,9107,5047
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,07/09/2018,288.45,290.6,285.35,288.4,314,242
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED FUND,07/09/2018,1131,1144,1131,1133.8,114,103
UTISENSETF,UTI-SENSEX EXCHANGE TRADED FUND,07/09/2018,370,374.95,370,374.95,12,10
UTTAMSTL,UTTAM GALVA STEELS LTD,07/09/2018,8.15,8.2,7.75,8.05,2092430,1056386
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,07/09/2018,71.2,71.25,69,69.85,8945,4605
UVSL,UTTAM VALUE STEELS LTD,07/09/2018,0.15,0.15,0.1,0.1,60072390,60072390
V2RETAIL,V2 RETAIL LTD,07/09/2018,388.9,415.9,388.9,402.8,129480,41606
VADILALIND,VADILAL INDUSTRIES LTD,07/09/2018,710.05,719.85,706.4,711.1,7018,3397
VAIBHAVGBL,VAIBHAV GLOBAL LTD,07/09/2018,675,699.25,675,691.3,122646,121614
VAKRANGEE,VAKRANGEE LTD,07/09/2018,49.3,54.4,49.3,54.4,21060987,6358001
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,07/09/2018,47,47,45.55,45.8,5504,3615
VARDMNPOLY,VARDHMAN POLYTEX LTD.,07/09/2018,12.1,13,12,12.4,4452,3268
VARROC,VARROC ENGINEERING LTD,07/09/2018,1030.4,1047.9,1021.6,1041.1,1221862,536261
VASCONEQ,VASCON ENGINEERS LTD,07/09/2018,28.35,28.35,27.45,27.6,304974,139704
VASWANI,VASWANI INDUSTRIES LTD,07/09/2018,12.9,12.9,12,12.6,8947,7140
VBL,VARUN BEVERAGES LTD,07/09/2018,753.3,753.3,725.15,750,103357,76425
VEDL,VEDANTA LTD,07/09/2018,222.25,227.55,221.1,226.6,10712428,2781995
VENKEYS,VENKY'S (INDIA) LIMITED,07/09/2018,2350,2386,2271,2320.3,56485,16245
VENUSREM,VENUS REMEDIES LIMITED,07/09/2018,49.15,51.6,48.8,50.3,28345,8521
VESUVIUS,VESUVIUS INDIA LTD,07/09/2018,1266.85,1274,1256.15,1259.95,241,153
VETO,VETO SWITCHGEARS AND CABLES LTD,07/09/2018,172.4,179.7,172.4,176.3,17686,12634
VGUARD,V-GUARD INDUSTRIES LTD,07/09/2018,198,199.9,195.85,199.15,445792,121624
VHL,VARDHMAN HOLDINGS LIMITED,07/09/2018,2751.25,2799,2751,2790.7,104,84
VICEROY,VICEROY HOTELS LIMITED,07/09/2018,7.15,7.15,6.75,6.8,82516,45937
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,07/09/2018,7.5,8,7.5,7.8,150608,150608
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,07/09/2018,76,76,73.05,73.6,11651,6153
VIJAYABANK,VIJAYA BANK,07/09/2018,51.6,51.8,51.1,51.45,349662,200781
VIJIFIN,VIJI FINANCE LTD,07/09/2018,3.7,3.7,3.4,3.7,119785,49389
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,07/09/2018,11.3,11.3,10.85,11.15,40975,17643
VIKASECO,VIKAS ECOTECH LTD,07/09/2018,19.2,21,19.2,20.2,1714853,896784
VIMTALABS,VIMTA LABS LIMITED,07/09/2018,217.8,235.9,217.8,223.4,26718,16536
VINATIORGA,VINATI ORGANICS LTD,07/09/2018,987.8,996,976.4,993.75,4061,2769
VINDHYATEL,VINDHYA TELELINKS LTD.,07/09/2018,1021.95,1032,1005,1012.7,1610,1252
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,07/09/2018,104.7,107,102.4,106,16181,9905
VIPCLOTHNG,VIP CLOTHNG LTD,07/09/2018,52.25,56.1,52.2,54.6,94660,39812
VIPIND,VIP INDUSTRIES LTD.,07/09/2018,418.5,419.55,413.75,415.4,218301,127934
VIPULLTD,VIPUL LTD,07/09/2018,50.25,51.5,49.6,50.2,56161,15960
VISAKAIND,VISAKA INDUSTRIES LIMITED,07/09/2018,551,551,520.05,525.65,66449,33008
VISASTEEL,VISA STEEL LIMITED,07/09/2018,8.5,9.25,8.5,9.2,4162,2285
VISESHINFO,VISESH INFOTECNICS LTD,07/09/2018,0.1,0.15,0.05,0.05,3009548,2871958
VISHNU,VISHNU CHEMICALS LTD,07/09/2018,261,271.85,261,270.7,3278,2096
VIVIDHA,VISAGAR POLYTEX LTD,07/09/2018,0.95,1,0.95,1,127899,91080
VIVIMEDLAB,VIVIMED LABS LIMITED,07/09/2018,61.65,63,60.5,61.45,315491,159275
VLSFINANCE,VLS FINANCE LTD.,07/09/2018,65.15,67.6,64.8,66.15,31367,15828
VMART,VMART RETAIL LTD,07/09/2018,2830,3294,2828,3113.6,364148,86790
VOLTAMP,VOLTAMP TRANSFORMERS
LIMITED,07/09/2018,947.15,947.15,920.15,928.8,3426,1839
VOLTAS,VOLTAS LTD,07/09/2018,526,536.3,523.5,534.65,1129618,441548
VRLLOG,VRL LOGISTICS LTD,07/09/2018,346,356,344.55,352.75,26237,13135
VSSL,VARDHMAN SPECIAL STEELS LTD,07/09/2018,119.3,127,118.8,124.45,42002,34983
VSTIND,VST INDUSTRIES LTD.,07/09/2018,2918.8,2918.95,2793,2809.25,9223,8822
VSTTILLERS,V.S.T TILLERS TRACTORS
LTD,07/09/2018,2308.35,2397.8,2308.25,2347.75,2854,1550
VTL,VARDHMAN TEXTILES LIMITED,07/09/2018,1205.05,1227,1201,1220.4,7455,5962
WABAG,VA TECH WABAG LTD,07/09/2018,383,383.2,374.85,377.05,120383,66470
WABCOINDIA,WABCO INDIA LTD,07/09/2018,6890.1,7047.25,6890.1,6996.85,2685,1934
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,07/09/2018,143.3,149.6,143.1,145.85,604804,84824
WANBURY,WANBURY LIMITED,07/09/2018,25.05,25.05,24.7,24.95,382,382
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS
LIMITED,07/09/2018,44.85,45.05,42.2,42.7,116026,73084
WEIZFOREX,WEIZMANN FOREX LTD,07/09/2018,487,512,487,497.7,11700,8374
WEIZMANIND,WEIZMANN LTD,07/09/2018,35.35,36.95,35.15,36.65,426,266
WELCORP,WELSPUN CORP LTD,07/09/2018,121.55,122.5,121,122.15,132789,41421
WELENT,WELSPUN ENTERPRISES LTD,07/09/2018,161,162.65,159.6,161.95,157174,70418
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,07/09/2018,140,141,140,141,22,22
WELSPUNIND,WELSPUN INDIA LTD,07/09/2018,52.7,52.9,50.95,51.85,1377583,673024
WENDT,WENDT (INDIA) LTD.,07/09/2018,3148,3150,3055.7,3130.75,1084,554
WHEELS,WHEELS INDIA LTD,07/09/2018,2272,2275,2245.1,2260.25,21317,1554
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,07/09/2018,1529,1550,1513.5,1522.95,103645,97612
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,07/09/2018,60,60,58,58.55,6639,5448
WINDMACHIN,WINDSOR MACHINES LTD,07/09/2018,103,107.5,103,104.05,112131,3185
WINSOME,WINSOME YARNS LTD,07/09/2018,1.35,1.35,1.35,1.35,180,180
WIPRO,WIPRO LTD,07/09/2018,263.3,265.25,262.15,264.95,2187251,1524852
WOCKPHARMA,WOCKHARDT LTD.,07/09/2018,637.85,648.8,632.8,638.4,1079776,90813
WONDERLA,WONDERLA HOLIDAYS LTD,07/09/2018,339,339,332.45,335.9,12556,7479
WSI,W S INDUSTRIES (I) LTD,07/09/2018,5.3,5.3,5.15,5.3,1325,1325
WSTCSTPAPR,WEST COAST PAPER MILLS LT,07/09/2018,260.1,268.8,257.9,259.9,62258,41057
XCHANGING,XCHANGING SOLUTIONS LTD,07/09/2018,45.8,45.9,45.55,45.85,410,409
XLENERGY,XL ENERGY LTD,07/09/2018,1.15,1.25,1.15,1.2,2675,2675
XPROINDIA,XPRO INDIA LIMITED,07/09/2018,44,44.25,43.5,43.5,1531,1530
YESBANK,YES BANK LIMITED,07/09/2018,356.1,366.9,355,363.3,16834621,5266237
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,07/09/2018,545.5,547.75,538.6,540.6,1041485,498064
ZEELEARN,ZEE LEARN LTD,07/09/2018,35.4,35.4,34.5,34.65,147206,69671
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,07/09/2018,25.5,26.35,25.4,25.95,216650,123308
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,07/09/2018,0.9,0.9,0.8,0.85,90893,90893
ZENITHEXPO,ZENITH EXPORTS LTD.,07/09/2018,79.8,79.8,75.85,75.85,1143,1143
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,07/09/2018,1225,1246.75,1225,1235.4,4563,2864
ZENTEC,ZEN TECHNOLOGIES LTD,07/09/2018,88.2,92.6,88.2,92.5,55871,43298
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,07/09/2018,10.35,10.55,10.15,10.35,26579,19501
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,07/09/2018,153.85,153.85,145,146.85,681,518
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,07/09/2018,37.5,40,37.3,40,311,261
ZUARI,ZUARI AGRO CHEMICALS LTD,07/09/2018,344.35,361.95,344.3,353.55,44038,14220
ZUARIGLOB,ZUARI GLOBAL LTD,07/09/2018,128.4,130.9,126.65,128.7,62989,36107
ZYDUSWELL,ZYDUS WELLNESS LTD,07/09/2018,1480.8,1510,1466,1475.55,20386,13193
ZYLOG,ZYLOG SYSTEMS LIMITED,07/09/2018,1.2,1.25,1.2,1.2,11107,11107