Nifty Index Closing Prices

<TICKER>,<NAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
Nifty 50,Nifty 50,11/01/2017,10390.35,10451.65,10383.05,10440.5,1867489841,0

Nifty IT,Nifty IT,11/01/2017,10877.85,10887.8,10772.25,10817.3,0,0
Nifty Next 50,Nifty Next 50,11/01/2017,29833.8,30035.5,29825.8,29903.7,0,0
Nifty Bank,Nifty Bank,11/01/2017,25197.3,25549.35,25171.75,25490.45,0,0
Nifty MID100 Free,Nifty MID100
Free,11/01/2017,19689.7,19774.75,19650.55,19686.65,0,0
Nifty 500,Nifty 500,11/01/2017,9203.95,9249.15,9201.05,9234.85,0,0
Nifty 100,Nifty 100,11/01/2017,10799.75,10860.8,10793.65,10847.9,0,0
Nifty Midcap 50,Nifty Midcap 50,11/01/2017,5151.75,5169.55,5133.95,5148.95,0,0
Nifty Realty,Nifty Realty,11/01/2017,307.75,316.9,305.75,312.4,0,0
Nifty Infra,Nifty Infra,11/01/2017,3616.55,3640.05,3607.65,3611.7,0,0
Nifty Energy,Nifty Energy,11/01/2017,14595.3,14648.2,14556.3,14585.3,0,0
Nifty FMCG,Nifty FMCG,11/01/2017,25784.5,26152.5,25771.55,26083.75,0,0
Nifty MNC,Nifty MNC,11/01/2017,13808.75,13905.15,13800.85,13883.3,0,0
Nifty Pharma,Nifty Pharma,11/01/2017,9750.05,9827.4,9694.2,9711.55,0,0
Nifty PSE,Nifty PSE,11/01/2017,4434.15,4440.1,4409.5,4416.2,0,0
Nifty PSU Bank,Nifty PSU Bank,11/01/2017,3839.85,3938.1,3839.85,3921.95,0,0
Nifty Serv Sector,Nifty Serv
Sector,11/01/2017,13416.7,13547.55,13402.75,13536.5,0,0
India VIX,India VIX,11/01/2017,12.44,12.44,11.79,12.1375,0,0
Nifty Auto,Nifty Auto,11/01/2017,11430.95,11443.65,11351.85,11363.5,0,0
Nifty Metal,Nifty Metal,11/01/2017,3913.35,3952.95,3901.05,3946.4,0,0
Nifty Media,Nifty Media,11/01/2017,3165.2,3171.2,3124.4,3135.4,0,0
Nifty SML100 Free,Nifty SML100 Free,11/01/2017,8616.5,8660.65,8589.15,8598.5,0,0
Nifty 200,Nifty 200,11/01/2017,5670.35,5699.7,5667.95,5691.45,0,0
Nifty Div Opps 50,Nifty Div Opps 50,11/01/2017,2593.8,2598.3,2586.65,2591.25,0,0
Nifty Commodities,Nifty Commodities,11/01/2017,4123.4,4133.55,4114.2,4127.5,0,0
Nifty Consumption,Nifty Consumption,11/01/2017,4731.3,4767.4,4728.8,4756.25,0,0
Nifty Fin Service,Nifty Fin Service,11/01/2017,10289.6,10453.9,10277.35,10437.6,0,0
Nifty50 Div Point,Nifty50 Div Point,11/01/2017,95.51,95.51,95.51,95.51,0,0
Nifty100 Liq 15,Nifty100 Liq 15,11/01/2017,4605.15,4665.75,4600.4,4659.55,0,0
Nifty CPSE,Nifty CPSE,11/01/2017,2758.4,2762.45,2743.8,2751.5,0,0
Nifty GrowSect 15,Nifty GrowSect 15,11/01/2017,6305.8,6334.15,6296.15,6300.8,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,11/01/2017,4540.4,4593.65,4536.9,4584,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,11/01/2017,410.75,410.9,408.3,408.75,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,11/01/2017,5587.55,5653.05,5583.25,5641.15,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,11/01/2017,370.25,370.4,368.05,368.45,0,0
Nifty50 Value 20,Nifty50 Value 20,11/01/2017,4603.05,4654.9,4599.25,4641.7,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,11/01/2017,4207.1,4232.8,4195.25,4223.35,0,0
Nifty Pvt Bank,Nifty Pvt Bank,11/01/2017,13901.35,14107.25,13878.15,14052.6,0,0
Nifty Quality 30,Nifty Quality 30,11/01/2017,2428.55,2433.9,2419.9,2422.65,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,11/01/2017,1721.74,1721.74,1719.5,1720.16,0,0
Nifty GS 10Yr,Nifty GS 10Yr,11/01/2017,1641.23,1641.23,1638.59,1639.27,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,11/01/2017,965.91,965.91,964.31,964.72,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,11/01/2017,1925.56,1926.06,1924.01,1924.09,0,0
Nifty GS Compsite,Nifty GS Compsite,11/01/2017,1764.85,1764.85,1763.16,1763.88,0,0
20MICRONS,20 MICRONS LTD,11/01/2017,51.75,52.85,51.05,51.35,114655,69913
3IINFOTECH,3I INFOTECH LIMITED,11/01/2017,3.75,3.8,3.75,3.75,829729,434760
3MINDIA,3M INDIA LIMITED,11/01/2017,14335.8,14698,14250,14393.85,1140,903
63MOONS,63 MOONS TECHNOLOGIES LTD,11/01/2017,146,147.4,140,140.8,391778,254176
8KMILES,8K MILES SOFTWARE SERVICES
LTD,11/01/2017,678,744.7,670.75,722.7,1264639,263007
A2ZINFRA,A2Z INFRA ENGINEERING LTD,11/01/2017,37.2,38.6,36.9,37.4,4222713,1690309
AARTIDRUGS,AARTI DRUGS LTD.,11/01/2017,534.55,539,525,526.95,27879,26472
AARTIIND,AARTI INDUSTRIES LTD,11/01/2017,953.3,960,939,947.3,32011,24480
AARVEEDEN,AARVEE DENIMS & EXPORTS
LIMITED,11/01/2017,43.55,45.5,43.4,44.85,18074,18074
ABAN,ABAN OFFSHORE LTD,11/01/2017,202.4,206,200,200.8,1329685,275047
ABB,ABB LTD.,11/01/2017,1400,1403,1379,1392.8,37700,16476
ABBOTINDIA,ABBOTT INDIA LTD,11/01/2017,4220,4360,4216,4350.8,5624,4909
ABCAPITAL,ADITYA BIRLA CAPITAL
LTD,11/01/2017,178.55,183.6,177.3,178.15,4175241,2393427
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,11/01/2017,157.8,157.8,149.7,150.5,761175,575896
ABMINTLTD,ABM INTERNATIONAL LTD,11/01/2017,42.75,42.75,42.6,42.6,52,52
ACC,ASSOCIATED CEMENT CO LTD,11/01/2017,1815,1834.9,1815,1823.35,242596,123948
ACCELYA,ACCELYA KALE SOLUTIONS LTD,11/01/2017,1399,1400,1377.05,1382.35,5978,5336
ACE,ACTION CONSTRUCTION EQUIPMENT
LIMITED,11/01/2017,87.45,91.05,87.45,89.15,704485,289603
ADANIENT,ADANI ENTERPRISES
LIMITED,11/01/2017,132.8,135.3,132.1,133.1,2233742,397393
ADANIPORTS,ADANI PORT & SEZ LTD,11/01/2017,432,437.45,429.35,433.1,3931939,2676473
ADANIPOWER,ADANI POWER LTD,11/01/2017,32.85,33.3,32.4,32.65,12896000,3546139
ADANITRANS,ADANI TRANSMISSION LTD,11/01/2017,201,211,197.65,204.55,1924281,689917
ADFFOODS,ADF FOODS LTD,11/01/2017,239.5,246.45,239.5,240.8,182701,67881
ADHUNIK,ADHUNIK METALIKS LTD.,11/01/2017,4.65,4.65,4.5,4.55,72776,51396
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,11/01/2017,48.95,51.75,48.1,48.65,6021,6021
ADLABS,ADLABS ENTERTAINMENT LTD,11/01/2017,77.25,78.4,75.8,76.2,620259,335698
ADORWELD,ADOR WELDING LIMITED,11/01/2017,556.5,560,539.95,545.05,37508,15089
ADSL,ALLIED DIGITAL SERVICES LIMITED,11/01/2017,20.2,20.5,19.9,20.15,51368,32667
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LIMITED,11/01/2017,65.95,66,63.3,64.2,24165,18354
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,11/01/2017,273,275.85,267,271.1,182155,70901
AEGISCHEM,AEGIS LOGISTICS LIMITED,11/01/2017,234.8,236.5,233,234.55,184637,96029
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,11/01/2017,530,559.8,530,535.35,14341,14341
AGCNET,AGC NETWORKS LTD,11/01/2017,117.85,117.85,113.5,113.75,11015,10682
AGLSL,ARTEMIS GLOBAL LIFE SCIENCES LTD,11/01/2017,116,119.7,113.5,115.4,28825,16823
AGRITECH,AGRI-TECH (INDIA) LTD,11/01/2017,147.45,147.45,137.7,139.25,74966,48581
AHLEAST,ASIAN HOTELS (EAST) LTD,11/01/2017,258.6,261.05,257,257.55,3603,3105
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,11/01/2017,321,326.4,311.55,320.45,33296,22680
AHLWEST,ASIAN HOTELS (WEST) LTD,11/01/2017,206,214.4,201.05,202.8,3125,2388
AIAENG,AIA ENGINEERING LIMITED,11/01/2017,1384.95,1389.95,1354,1365.5,15637,10669
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,11/01/2017,29,29,29,29,5,5
AIFL,ASHAPURA INTIMATES FASHION LTD,11/01/2017,475,481,469.1,471.6,20985,9233
AJANTPHARM,AJANTA PHARMA
LIMITED,11/01/2017,1226.95,1245.45,1202,1209.1,253374,69896
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,11/01/2017,288.8,295.6,281.1,282.95,331886,105700
AKSHARCHEM,AKSHARCHEM INDIA LTD,11/01/2017,760,769,752.05,753.6,17882,13804
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,11/01/2017,27.8,28.85,27.7,28.25,5136557,2473332
AKZOINDIA,AKZO NOBEL INDIA LTD,11/01/2017,1913.3,1929.9,1861,1902.6,4095,2901
ALANKIT,ALANKIT LTD,11/01/2017,35.7,36.25,35.55,36,2143314,259363
ALBERTDAVD,ALBERT DAVID LTD,11/01/2017,290.8,290.8,284,287,2084,1397
ALBK,ALLAHABAD BANK,11/01/2017,79.7,85.9,79.7,83,10856437,1118093
ALCHEM,ALCHEMIST LTD,11/01/2017,12.4,13.3,12.15,12.7,46067,33650
ALEMBICLTD,ALEMBIC LIMITED,11/01/2017,39.4,42.5,39.4,41.95,2124739,933382
ALICON,ALICON CASTALLOY LTD,11/01/2017,608.9,614.85,594,602.75,8894,5926
ALKALI,ALKALI METALS LTD,11/01/2017,71,77,71,75.05,8353,8353
ALKEM,ALKEM LABORATORIES LTD,11/01/2017,1875,1900,1864.45,1893.8,41271,30333
ALKYLAMINE,ALKYL AMINES CHEMICALS
LIMITED,11/01/2017,640,640,616.05,621.5,29858,17773
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LIMITED,11/01/2017,175.2,177.5,173.95,176.1,782096,595299
ALLSEC,ALLSEC TECHNOLOGIES LTD,11/01/2017,478.4,489.9,470,473.75,10717,8344
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,11/01/2017,24.5,26.3,24.3,25.8,16862,13643
ALOKTEXT,ALOK INDUSTRIES LTD,11/01/2017,3.65,3.75,3.6,3.75,9000076,5940388
ALPA,ALPA LABORATORIES LIMITED,11/01/2017,30.5,31.4,30,30.1,21164,15693
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,11/01/2017,754,779.65,754,765.25,20194,9492
ALPSINDUS,ALPS INDUSTRIES LTD.,11/01/2017,4.8,5,4.75,4.85,67716,56915
AMARAJABAT,AMARA RAJA BATTERIES LTD,11/01/2017,703,712.85,700,700.75,471286,162155
AMBIKCO,AMBIKA COTTON MILLS LTD,11/01/2017,1297,1312.6,1297,1300.5,1157,880
AMBUJACEM,AMBUJA CEMENTS LTD,11/01/2017,282.1,287.5,282.05,283.05,2056294,744723
AMDIND,AMD INDUSTRIES LIMITED,11/01/2017,37,41.9,36.5,40.15,292997,115661
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,11/01/2017,583.2,606,583.2,590.55,8385,5684
AMTEKAUTO,AMTEK AUTO LTD.,11/01/2017,24.8,25,24.4,24.65,1672092,293475
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,11/01/2017,60.7,65,60.3,63,5850532,2383911
ANDHRABANK,ANDHRA BANK,11/01/2017,67.95,70.7,67.4,68.7,10026196,1873945
ANDHRACEMT,ANDHRA CEMENTS LTD,11/01/2017,12.15,12.75,12.15,12.35,83492,83492
ANDHRSUGAR,ANDHRA SUGARS LTD,11/01/2017,604.8,615,570.55,582.4,392031,150951
ANGIND,ANG INDUSTRIES LTD,11/01/2017,5.9,6.1,5.8,6,16872,16872
ANIKINDS,ANIK INDUSTRIES LTD,11/01/2017,63,63,58.1,59.55,51279,39698
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,11/01/2017,22.7,23.8,22.7,23.8,116163,105717
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,11/01/2017,22.5,24.45,22.5,23.9,257928,132599
ANTGRAPHIC,ANTARCTICA LTD,11/01/2017,0.9,0.9,0.85,0.9,42319,42319
APARINDS,APAR INDUSTRIES LTD.,11/01/2017,772,793.75,771.5,788.35,30877,18647
APCL,ANJANI PORTLAND CEMENT LTD,11/01/2017,273.5,279.5,269.05,270.2,3334,2150
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,11/01/2017,449.2,481,444.1,476.65,17275,13080
APEX,APEX FROZEN FOODS LTD,11/01/2017,419.1,425,413.7,415.2,122295,58007
APLAPOLLO,APL APOLLO TUBES
LTD,11/01/2017,1859.05,1874.8,1856.05,1873.05,36671,33781
APLLTD,ALEMBIC PHARMA LTD,11/01/2017,514.95,516,501.35,505.4,66824,47508
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,11/01/2017,1044.85,1044.85,1021.2,1033.85,465171,176019
APOLLOTYRE,APOLLO TYRES LTD,11/01/2017,248.65,248.65,240.55,244.65,3135278,1099705
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,11/01/2017,769,769,733,759,689,658
APTECHT,APTECH LIMITED,11/01/2017,314,319.95,308.05,310.75,496130,76018
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,11/01/2017,100.8,106.7,100.8,102.8,148189,55170
ARCHIES,ARCHIES LTD,11/01/2017,30.55,30.85,30.25,30.3,92824,50991
ARCOTECH,ARCOTECH LTD,11/01/2017,48.25,50.4,48.15,50.2,1142923,371780
ARIES,ARIES AGRO LIMITED,11/01/2017,260.8,267.6,250.1,254.05,329302,121855
ARIHANT,ARIHANT FOUNDATIONS & HOUSING
LTD,11/01/2017,42.1,44.95,40.75,44.9,5905,5905
ARIHANTSUP,ARIHANT SUPERSTRUCTURES
LTD,11/01/2017,178.3,179,174.1,175.9,179416,64664
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,11/01/2017,226.9,227,215.15,216,5117,3331
AROGRANITE,ARO GRANITE INDUSTRIES
LIMITED,11/01/2017,62.95,63.5,61.9,62.75,36115,28472
ARROWGREEN,ARROW GREENTECH LTD,11/01/2017,552.05,559.45,546,547.8,7247,4705
ARROWTEX,ARROW TEXTILES LTD,11/01/2017,48.15,49.25,47.7,48.15,34583,21060
ARSHIYA,ARSHIYA INTERNATIONAL LTD,11/01/2017,84.5,84.5,82.3,82.6,50024,30363
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LIMITED,11/01/2017,50.2,53.5,50.15,51.6,249608,90134
ARVIND,ARVIND LTD,11/01/2017,402.5,409,400.5,402.9,1268254,406175
ARVSMART,ARVIND SMARTSPACES LTD,11/01/2017,161.7,166.4,161,162.1,87930,48822
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,11/01/2017,395.9,400,390,390.05,36347,23207
ASAHISONG,ASAHI SONGWON COLOR LTD,11/01/2017,343,356.2,343,354.65,12575,9172
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,11/01/2017,88.85,88.85,87,87.05,13318,10007
ASHAPURMIN,ASHAPURA MINECHEM LTD,11/01/2017,59.15,60.75,57.45,57.8,424281,216484
ASHIANA,ASHIANA HOUSING LTD,11/01/2017,169.05,173,169,172.3,87550,53398
ASHIMASYN,ASHIMA LIMITED,11/01/2017,31.6,36.5,31,35.75,3580345,1669369
ASHOKA,ASHOKA BUILDCON LTD,11/01/2017,213,219,203.5,216.7,1211278,737367
ASHOKLEY,ASHOK LEYLAND LTD,11/01/2017,131.8,132.8,125.05,126.45,13531099,4023080
ASIANHOTNR,ASIAN HOTELS LTD,11/01/2017,122,124,120.6,121.8,5982,5825
ASIANPAINT,ASIAN PAINTS LIMITED,11/01/2017,1185,1188.55,1174,1175.95,260543,117168
ASIANTILES,ASIAN GRANITO INDIA
LIMITED,11/01/2017,497.15,510,495.15,501.1,136207,62597
ASPINWALL,ASPINWALL AND COMPANY LTD,11/01/2017,351,363,351,356.1,16463,12522
ASSAMCO,ASSAM COMPANY LIMITED,11/01/2017,5.25,5.7,5.1,5.35,885695,487015
ASTEC,ASTEC LIFESCIENCES LTD,11/01/2017,507.25,532,507.25,526.85,136875,73375
ASTRAL,ASTRAL POLY TECHNIK LIMITED,11/01/2017,761.7,765.05,747,748.5,17347,10111
ASTRAMICRO,ASTRA MICROWAVE LTD,11/01/2017,120,122.4,118.05,118.25,334210,181744
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,11/01/2017,1064,1075,1002.55,1066.25,29763,25659
ATFL,AGRO TECH FOODS LIMITED,11/01/2017,548.85,555.85,535.5,546.3,10271,6323
ATLANTA,ATLANTA LIMITED,11/01/2017,105.95,106.25,102.75,103.5,211118,133754
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,11/01/2017,237,239.6,232.1,239.6,30006,30006
ATUL,ATUL LTD,11/01/2017,2411.9,2440,2398.1,2417.9,5169,3162
ATULAUTO,ATUL AUTO LTD,11/01/2017,456,461.7,440.1,441.8,99070,36396
AUBANK,AU SMALL FINANCE BANK LTD,11/01/2017,590.95,592,580,589.3,294687,184214
AURIONPRO,AURIONPRO SOLUTIONS
LIMITED,11/01/2017,164.25,173.5,164.25,169,84322,40279
AUROPHARMA,AUROBINDO PHARMA LTD,11/01/2017,763.5,771.5,755,761.3,1735807,810482
AUSOMENT,AUSOM ENTERPRISE LTD,11/01/2017,43.5,47.5,43.5,46.8,12388,7003
AUTOAXLES,AUTOMATIVE AXLES LTD,11/01/2017,920.05,1016,920.05,944.6,151196,71299
AUTOIND,AUTOLINE INDUSTRIES LIMITED,11/01/2017,78.95,79.8,76.05,79.75,22852,22852
AUTOLITIND,AUTOLITE (INDIA) LTD,11/01/2017,76.5,77,73.05,74,43111,43111
AVADHSUGAR,AVADH SUGAR & ENERGY LTD,11/01/2017,1225,1280,1225,1246,13229,13229
AVANTIFEED,AVANTI FEEDS LTD,11/01/2017,2861.9,2862.9,2780,2787.6,63580,31073
AVTNPL,AVT NATURAL PRODUCTS LIMITED,11/01/2017,42.35,43.4,42.35,42.5,113777,82362
AXISBANK,AXIS BANK LTD,11/01/2017,524.95,544,524.5,535.1,22542766,10435452
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,11/01/2017,124.8,132.7,124.75,130.45,266648,164662
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD
ETF,11/01/2017,2554,2579.7,2543.25,2567.15,405,328
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,11/01/2017,1028,1044.95,998.7,1043.93,505,479
AYMSYNTEX,AYM SYNTEX LTD,11/01/2017,64.5,66,64.35,65,47718,44904
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,11/01/2017,24.3,24.9,24.2,24.5,5523,5523
BAGFILMS,B.A.G. FILMS LIMITED,11/01/2017,6.05,6.7,5.45,6.05,5857383,1812912
BAJAJ-AUTO,BAJAJ AUTO LTD,11/01/2017,3270,3293.95,3229.85,3239.75,282258,147898
BAJAJCORP,BAJAJ CORP LTD,11/01/2017,466,469.9,451.2,454.3,37464,22482
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,11/01/2017,390,392.9,385,386.45,196352,88177
BAJAJFINSV,BAJAJ FINSERVE LTD,11/01/2017,5050,5099,5000,5022.6,99629,42923
BAJAJHIND,BAJAJ HINDUSTAN LTD,11/01/2017,15.3,16.1,15.3,15.4,16679196,5680748
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,11/01/2017,2994.95,2994.95,2911.5,2946.65,15259,11386
BAJFINANCE,BAJAJ FINANCE LTD,11/01/2017,1809.6,1819.7,1801,1806.75,468999,176030
BALAJITELE,BALAJI TELEFILMS
LIMITED.,11/01/2017,149.3,152.5,145.65,150.15,384888,225463
BALAMINES,BALAJI AMINES LIMITED,11/01/2017,523.7,537.3,496.1,509,475110,126309
BALAXI,BALAXI VENTURES LTD,11/01/2017,13.5,13.5,13.5,13.5,840,840
BALKRISHNA,BALKRISHNA PAPER MILLS
LTD,11/01/2017,68.25,71.25,68.25,70.45,39772,33543
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,11/01/2017,1713.25,1745,1713.25,1738.75,158903,82304
BALLARPUR,BALLARPUR INDUSTRIES LTD,11/01/2017,14.2,14.55,13.85,13.9,1221405,685814
BALMLAWRIE,BALMER LAWRIE & CO LTD,11/01/2017,239,245,236,239.65,192254,104101
BALPHARMA,BAL PHARMA LIMITED,11/01/2017,97.3,100.1,95.25,98.2,76162,33932
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,11/01/2017,175.75,179.45,173.1,174.6,7845784,1591615
BANARBEADS,BANARAS BEADS LTD,11/01/2017,62.5,62.5,60.3,62.05,6398,4085
BANARISUG,BANNARI AMMAN SUGARS LTD,11/01/2017,2349,2390,2349,2375.3,861,565
BANCOINDIA,BANCO PRODUCTS (INDIA)
LIMITED,11/01/2017,222.9,224.8,217.1,219.55,103556,63127
BANG,BANG OVERSEAS LTD,11/01/2017,44.4,44.85,40.65,40.8,68740,50509
BANKBARODA,BANK OF BARODA,11/01/2017,172.9,175.4,171.2,172.45,14602616,5635000
BANKBEES,BENCHMARK BANKBEES,11/01/2017,2556.03,2587,2555.88,2581.53,34431,31253
BANKINDIA,BANK OF INDIA,11/01/2017,194.7,197.9,192.15,194.15,5543303,1651278
BANSWRAS,BANSWARA SYNTEX LIMITED,11/01/2017,131.65,138.8,131.15,135.4,25207,17459
BARTRONICS,BARTRONICS INDIA LIMITED,11/01/2017,16.2,17.7,15.7,16.35,1708812,472218
BASF,BASF INDIA LTD,11/01/2017,1731.55,1770,1724.05,1730.05,15033,8977
BASML,BANNARI AM SPIN MILL LTD.,11/01/2017,334,338.7,321.75,328.15,6140,3727
BATAINDIA,BATA INDIA LTD,11/01/2017,809.55,832.8,809.55,813.1,1311315,282803
BAYERCROP,BAYER CROPSCIENCE LTD,11/01/2017,3850.1,3860,3775.3,3812.6,19556,11868
BBL,BHARAT BIJLEE LTD,11/01/2017,1009.65,1027.05,1004,1018.1,18277,9936
BBTC,BOMBAY BURMAH TRADING CORP.
LTD,11/01/2017,1679,1696.8,1640,1649.2,121855,34000
BEARDSELL,BEARDSELL LTD,11/01/2017,70.55,71.95,65.3,69.7,9815,7224
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,11/01/2017,26,26.45,26,26.45,23855,23355
BEL,BHARAT ELECTRONICS LTD,11/01/2017,185.95,187,184.7,185.8,4700121,2702670
BEML,BHARAT EARTH MOVERS LTD,11/01/2017,1725,1746,1714.05,1720.4,443945,65298
BEPL,BHANSALI ENG. POLYMERS LT,11/01/2017,141,144.9,135.55,142.7,3700131,1174570
BERGEPAINT,BERGER PAINTS (I) LTD,11/01/2017,267.45,269.6,261.55,266.65,277092,92715
BFINVEST,BF INVESTMENT LTD,11/01/2017,263,272.05,260.25,263.1,635271,118143
BFUTILITIE,BF UTILITIES LIMITED,11/01/2017,456,479,455.1,468.2,2095415,520910
BGLOBAL,BHARATIYA GLOBAL INFO LTD,11/01/2017,5.75,6,5.75,5.85,45536,45536
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,11/01/2017,144.3,148,143.2,144.45,157647,63207
BHAGERIA,BHAGERIA INDUSTRIES LTD,11/01/2017,302.95,308.8,298.25,304.55,77635,38842
BHAGYANGR,BHAGYANAGAR INDIA LTD,11/01/2017,33.95,36.8,33.7,35,149883,71028
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,11/01/2017,20.5,21.4,20.2,21,20801,19401
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,11/01/2017,3.9,3.95,3.7,3.85,1048473,756989
BHARATFIN,BHARAT FINANCIAL INCLUSION
LTD,11/01/2017,980,983.85,970.1,974.25,696243,269014
BHARATFORG,BHARAT FORGE CO LTD,11/01/2017,705.25,706,689.8,703.75,866055,352593
BHARATGEAR,BHARAT GEARS LTD,11/01/2017,156,162.95,154.85,155.85,179844,36923
BHARATRAS,BHARAT RASAYAN LTD,11/01/2017,2870,2949.9,2850,2859.15,1242,841
BHARATWIRE,BHARAT WIRE ROPES LTD,11/01/2017,94.95,108,93.5,100.3,2289269,1911793
BHARTIARTL,BHARTI AIRTEL LTD,11/01/2017,518.5,544.7,510,539.1,32182374,10861064
BHEL,BHEL,11/01/2017,98.6,99.9,98,98.9,9643841,3701649
BHUSANSTL,BHUSHAN STEELS & STRIPS
LTD,11/01/2017,64.7,65,56.65,61.45,9536631,3442295
BIGBLOC,BIGBLOC CONSTRUCTION LTD,11/01/2017,108,108.7,103.1,103.9,97425,49703
BIL,BHARTIYA INTERNATIONAL LIMITED,11/01/2017,620,628,615.05,621.15,33557,10988
BILENERGY,BIL ENERGY SYSTEMS LTD,11/01/2017,0.8,0.8,0.8,0.8,6750,6750
BILPOWER,BILPOWER LIMITED,11/01/2017,0.9,0.9,0.9,0.9,5622,5622
BINANIIND,BINANI INDUSTRIES LIMITED,11/01/2017,80.8,82.75,80.5,81.3,81440,55509
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,11/01/2017,32.35,32.75,30.7,31,235117,146431
BIOCON,BIOCON LIMITED.,11/01/2017,358.1,365.25,357.2,362.95,916406,372531
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,11/01/2017,22.9,22.9,21,22.8,4437,4437
BIRLACABLE,BIRLA CABLE LTD,11/01/2017,56.1,57,54.5,55.95,33143,33143
BIRLACORPN,BIRLA CORPORATION LTD,11/01/2017,1131,1152.9,1120,1143.75,86007,42918
BIRLAMONEY,ADITYA BIRLA MONEY LTD,11/01/2017,83.35,83.35,79.75,80.25,195285,158455
BLBLIMITED,BLB LIMITED,11/01/2017,6.55,6.8,6.25,6.8,3186,3186
BLISSGVS,BLISS GVS PHARMA LTD,11/01/2017,174.8,178,173,176.05,153603,34035
BLKASHYAP,B.L.KASHYAP & SON LTD,11/01/2017,56.95,61.2,54,56.3,2537947,971005
BLS,BLS INTERNATIONAL SERVICES LTD,11/01/2017,256,258.7,244.3,249.25,277431,161483
BLUEBLENDS,BLUE BLENDS (I) LTD,11/01/2017,27.65,27.95,27.3,27.7,15225,13696
BLUEDART,BLUE DART EXPRESS LTD,11/01/2017,4131,4218,4131,4149.05,5239,4118
BLUESTARCO,BLUE STAR LIMITED,11/01/2017,785,799.5,750,765.95,94070,61726
BODALCHEM,BODAL CHEMICALS LTD,11/01/2017,181.6,189.9,181,184.2,2356333,922320
BOMDYEING,BOMBAY DYEING & MFG. CO
L,11/01/2017,196.3,199.5,193.2,194.6,1800761,657961
BOSCHLTD,BOSCH LTD,11/01/2017,21030,21194.8,20952.2,21017.5,8805,5504
BPCL,BHARAT PETROLEUM CORP LT,11/01/2017,542,544.9,534.05,539.8,2464379,1127930
BPL,BPL LIMITED,11/01/2017,66.3,69.8,66.3,68.1,648104,227449
BRFL,BOMBAY RAYON FASHIONS LTD,11/01/2017,132.05,138,132.05,136.55,209421,134225
BRIGADE,BRIGADE ENTERPRISES
LIMITED,11/01/2017,265.95,271.8,262.55,269.95,288623,246997
BRITANNIA,BRITANNIA INDUSTRIES
LTD,11/01/2017,4642,4745.55,4642,4697.25,135628,79328
BRNL,BHARAT ROAD NETWORK LTD,11/01/2017,179,179.8,176.5,178.3,65526,42248
BROOKS,BROOKS LAB LTD,11/01/2017,106.1,114.15,105.75,111,311020,120943
BSE,BSE LTD,11/01/2017,991,997.85,985.35,987.25,60583,49231
BSELINFRA,BSEL INFRASTRUCTURE REALTY
LIMITED,11/01/2017,5.3,5.35,4.9,5,240831,175834
BSL,BSL LTD,11/01/2017,68,76.7,68,75.45,148989,104402
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF -
GROWTH,11/01/2017,2726,2747.9,2720,2747.9,35,15
BSLIMITED,BS LTD,11/01/2017,1.55,1.55,1.5,1.5,318344,318344
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,11/01/2017,107.3,108,107,107,272,168
BURNPUR,BURNPUR CEMENT LIMITED,11/01/2017,8.7,9,8.5,8.9,523383,363934
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,11/01/2017,316,372.25,316,363.7,1149105,226964
BVCL,BARAK VALLEY CEMENTS LIMITED,11/01/2017,29.15,30.6,28,28.3,10567,10567
BYKE,THE BYKE HOSPITALITY LTD,11/01/2017,159.3,160.9,157.05,157.75,53927,30725
CADILAHC,CADILA HEALTHCARE LIMITED,11/01/2017,503.65,509,494.1,496.55,970886,352775
CALSOFT,CALIFORNIA SOFTWARE CO LT,11/01/2017,32.9,32.9,32.9,32.9,6360,6360
CAMLINFINE,CAMLIN FINE SCIENCES LTD,11/01/2017,89.25,90,87.6,88.2,390525,275537
CANBK,CANARA BANK,11/01/2017,410,420.3,406,412.5,4308826,931401
CANDC,C & C CONSTRUCTIONS LIMITED,11/01/2017,74.95,74.95,74.95,74.95,49788,49788
CANFINHOME,CAN FIN HOMES LTD,11/01/2017,484.8,485.85,469.65,470.9,943274,432166
CANTABIL,CANTABIL RETAIL LTD,11/01/2017,72.3,73.95,72.05,72.55,9648,7948
CAPACITE,CAPACITE INFRAPROJECTS LTD,11/01/2017,338,347,337.05,339.4,730996,353185
CAPF,CAPITAL FIRST LTD,11/01/2017,760.6,765.65,740.8,745.1,970817,295364
CAPLIPOINT,CAPLIN POINT LABORATORIES
LTD,11/01/2017,680,687.95,655.85,663.75,65513,33191
CAPTRUST,CAPITAL TRUST LTD,11/01/2017,538.8,555,538.8,550.9,6502,5093
CARBORUNIV,CARBORUNDUM UNIVERSAL
LTD,11/01/2017,365.6,374.25,359,361.25,588972,237879
CAREERP,CAREER POINT LTD,11/01/2017,146.35,147.5,141,143.1,66051,36436
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,11/01/2017,1505,1510,1481,1498.85,77717,67859
CASTEXTECH,CASTEX TECHNOLOGIES LTD,11/01/2017,5.2,5.25,5.05,5.15,1455719,935526
CASTROLIND,CASTROL INDIA LIMITED,11/01/2017,402,410,400.2,404.75,1155997,659245
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM
LIMITED,11/01/2017,9.1,9.25,7.75,9.25,1519463,849131
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,11/01/2017,14.2,14.2,13.65,13.7,89165,79777
CCL,CCL PRODUCTS (I) LTD,11/01/2017,324.5,324.5,316,320.6,54404,42109
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,11/01/2017,372.5,373.75,368.9,369.75,597305,326618
CEATLTD,CEAT LTD,11/01/2017,1684,1707.3,1675,1684,276552,37737
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,11/01/2017,11.35,11.5,11.15,11.2,43539,32642
CELEBRITY,CELEBRITY FASHIONS LTD,11/01/2017,14.45,15.2,14.45,14.85,62726,62726
CELESTIAL,CELESTIAL LABS LIMITED,11/01/2017,20.8,21,20.35,20.5,371845,265455
CENTENKA,CENTURY ENKA LTD,11/01/2017,396.8,404.4,386.45,388.85,59439,35802
CENTEXT,CENTURY EXTRUSIONS LTD,11/01/2017,5.1,5.1,4.7,4.9,80417,80417
CENTRALBK,CENTRAL BANK OF INDIA,11/01/2017,82.25,84.35,81.5,82.35,2879983,1299042
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,11/01/2017,649,663,640,640.9,4710,3681
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,11/01/2017,283.9,285.85,277,280.4,252054,140854
CENTURYTEX,CENTURY TEXTILES LTD,11/01/2017,1359.6,1381,1355.5,1362.7,378454,55263
CERA,CERA SANITARYWARE
LIMITED,11/01/2017,3208.35,3259.75,3151.55,3215.95,10154,5050
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,11/01/2017,41,43,39.95,41.95,546232,346352
CESC,CESC LTD,11/01/2017,1021,1025,1014,1018.35,120366,47229
CGCL,CAPRI GLOBAL CAPITAL LTD,11/01/2017,112.15,124.25,112.15,121.85,523176,273189
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,11/01/2017,83.2,87.3,83,86.6,4403504,1462046
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,11/01/2017,152,152.9,147.65,148.6,814067,283558
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,11/01/2017,472,475.6,462.05,464.55,506189,180015
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,11/01/2017,1190.35,1294.4,1165,1224.9,2118375,1112367
CHROMATIC,CHROMATIC INDIA LTD,11/01/2017,2.1,2.15,2,2.1,203253,157332
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,11/01/2017,267,268,241.75,254.45,23965,17072
CIMMCO,CIMMCO BIRLA LTD,11/01/2017,101,104,100.15,100.85,75286,44508
CINELINE,CINELINE INDIA LTD,11/01/2017,95.4,104.8,94.45,95.8,553954,208723
CINEVISTA,CINEVISTAAS LTD,11/01/2017,17.1,18.8,17.1,18.8,42118,42118
CIPLA,CIPLA LTD,11/01/2017,628.25,633.35,621.15,626.75,1359809,595540
CLEDUCATE,CL EDUCATE LTD,11/01/2017,330.2,333,326.55,328.3,2443,1870
CLNINDIA,CLARIANT CHEMICALS (INDIA,11/01/2017,634.75,634.75,622,623.35,13842,8513
CMICABLES,CMI LTD,11/01/2017,214.45,215.95,207.85,211.75,35416,22302
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,11/01/2017,40,42.9,39.6,41.2,119948,116176
COALINDIA,COAL INDIA LTD,11/01/2017,286.5,290,281.55,286.55,3609151,1538941
COCHINSHIP,COCHIN SHIPYARD LTD,11/01/2017,582,587,575.5,578.3,348144,177390
COFFEEDAY,COFFEE DAY ENTERPRISES
LTD,11/01/2017,222.3,226.4,221.05,222.2,35864,23453
COLPAL,COLGATE PALMOLIVE (I)
LTD,11/01/2017,1057.5,1067,1038.55,1040.4,515883,406131
COMPINFO,COMPUAGE INFOCOM LTD,11/01/2017,26.95,28,26.65,27.7,37692,27752
COMPUSOFT,COMPUCOM SOFTWARE LTD,11/01/2017,13.7,13.8,13.15,13.2,88218,66310
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,11/01/2017,1391.85,1405,1323.05,1390.1,692203,236908
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,11/01/2017,64.6,64.7,63.5,63.5,3213,1489
CONTROLPR,CONTROL PRINT LTD,11/01/2017,398.95,401,392.85,399.35,10415,8484
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,11/01/2017,83.85,84.95,80.75,81.65,40615,19971
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,11/01/2017,130.8,138,130.8,132.35,94926,38967
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,11/01/2017,518.85,520.7,508,510.65,148220,54655
CORPBANK,CORPORATION BANK,11/01/2017,45.4,46.75,45.4,46.55,710469,353754
COSMOFILMS,COSMO FILMS LTD,11/01/2017,395.5,396,387,390.05,29532,18222
COUNCODOS,COUNTRY CONDO'S LTD,11/01/2017,3.15,3.65,3.15,3.3,156814,85408
COX&KINGS,COX & KINDS (I) LTD,11/01/2017,261.1,264.5,261.1,262.35,47176,20717
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,11/01/2017,30.63,30.9,30.6,30.72,2085681,1701529
CREATIVEYE,CREATIVE EYE LIMITED,11/01/2017,4.3,4.3,4,4,1900,1801
CREST,CREST VENTURES LTD,11/01/2017,190,190,179,184.1,7665,5128
CRISIL,CRISIL LIMITED,11/01/2017,1799.45,1825.25,1796.2,1816.7,32585,26482
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,11/01/2017,223,223.25,215.25,216.5,7906644,7391088
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES
LIMITED,11/01/2017,67.9,68.65,67.4,68,9904,9783
CUB,CITY UNION BANK LTD,11/01/2017,162.8,163,159.75,160.7,215477,118622
CUBEXTUB,CUBEX TUBINGS LTD,11/01/2017,34.75,34.75,34.75,34.75,22142,22142
CUMMINSIND,CUMMINS INDIA LTD,11/01/2017,905,909,891.75,895,191956,51001
CUPID,CUPID LTD,11/01/2017,273.15,275,269.2,269.45,24834,19058
CURATECH,CURA TECHNOLOGIES LTD,11/01/2017,6.45,6.7,6.45,6.7,1001,1001
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,11/01/2017,13.95,13.95,13.95,13.95,191,191
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,11/01/2017,70.45,70.75,68.6,69.85,28383,19285
CYIENT,CYIENT LTD,11/01/2017,544.6,553.5,539.1,542.15,396919,233830
DAAWAT,L. T. OVERSEAS LIMITED,11/01/2017,70,70.2,68.25,68.8,1845231,1011449
DABUR,DABUR INDIA LTD,11/01/2017,338.9,360.85,338.25,349.55,6791796,2831451
DALMIABHA,DALMIA BHARAT LTD,11/01/2017,3000.2,3038.95,2966.5,2976.75,78321,34036
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,11/01/2017,186.05,189.4,182.5,187.25,759620,319066
DAMODARIND,DAMODAR INDUSTRIES LTD,11/01/2017,125.7,128.15,122.5,123.9,15768,12280
DATAMATICS,DATAMATICS TECHNO LTD,11/01/2017,103.2,105,102.5,102.7,74455,43630
DBCORP,D. B. CORP LTD,11/01/2017,362,367.4,357.4,359.85,50482,33832
DBL,DILIP BUILDCON LTD,11/01/2017,859.8,917,854,890.2,838599,330112
DBREALTY,D B REALTY LTD,11/01/2017,38.15,39.15,37.7,37.85,634377,270347
DCAL,DISHMAN CARBOGEN AMCIS LTD,11/01/2017,296,299.05,293.2,296.8,138981,92559
DCBBANK,DEVELOP CREDIT BANK LTD,11/01/2017,179.9,181.2,178.25,179,1343287,763278
DCM,DCM LTD,11/01/2017,118.8,120.2,117.15,117.75,23721,13805
DCMSHRIRAM,DCM SHRIRAM LTD,11/01/2017,528,536,525,532.3,83661,40021
DCW,DCW LTD,11/01/2017,51,52.2,49.95,50.65,3469331,1372178
DECCANCE,DECCAN CEMENTS LTD,11/01/2017,580,580,563.5,571.5,4341,2522
DEEPAKFERT,DEEPAK FERTILIZERS &
PETR,11/01/2017,476,487.55,469.15,480.2,325929,61277
DEEPAKNTR,DEEPAK NITRITE LTD,11/01/2017,218.5,219.45,213.2,214.7,155060,90881
DEEPIND,DEEP INDUSTRIES LTD,11/01/2017,214.8,223.3,214.4,216.1,168010,72396
DELTACORP,DELTA CORP LIMITED,11/01/2017,266.8,282,266.05,279.65,6641557,2870824
DELTAMAGNT,DELTA MAGNETS LTD,11/01/2017,47.25,47.25,45,45.05,1630,1430
DEN,DEN NETWORKS LIMITED,11/01/2017,86,86.2,84.3,84.7,52421,30897
DENABANK,DENA BANK,11/01/2017,27.95,28.25,27.7,28,5880793,3598868
DENORA,DE NORA INDIA LIMITED,11/01/2017,258.8,279.9,258.8,273.75,54141,31355
DFMFOODS,DFM FOODS LTD,11/01/2017,1930,1960,1870.1,1917.55,8240,5069
DHAMPURSUG,DHAMPUR SUGAR MILLS
LTD,11/01/2017,321.9,330.5,314.5,316.35,771792,245830
DHANBANK,THE DHANALAKSHMI BANK LTD,11/01/2017,36.5,37,35.8,36,530898,331281
DHANUKA,DHANUKA AGRITECH LTD,11/01/2017,649.9,649.9,636.1,638.95,35178,24253
DHARSUGAR,DHARANI SUGARS & CHEMICALS
LTD,11/01/2017,34.65,37.3,34.65,36.4,244553,135563
DHFL,DEWAN HOUSING FIN CORP LTD,11/01/2017,649,657,638.6,642.25,5877409,1339827
DHUNINV,DHUNSERI INVESTMENTS LTD,11/01/2017,352.2,355,344,349.85,2176,1455
DIAMONDYD,PRATAAP SNACKS LTD,11/01/2017,1177,1178.05,1167,1171.9,16914,10968
DIAPOWER,DIAMOND POWER INFRA LTD,11/01/2017,18.9,18.9,18.45,18.65,172110,122074
DICIND,DIC INDIA LIMITED,11/01/2017,493.1,500,493.1,498.1,3127,2563
DIGJAMLTD,DIGJAM LTD,11/01/2017,11.3,11.45,11,11.1,275151,202808
DISHTV,DISH TV INDIA LIMITED,11/01/2017,78,78.6,77,77.2,1200270,342155
DIVISLAB,DIVI'S LABORATORIES LTD,11/01/2017,885,933.45,882,923.65,3578561,857795
DIXON,DIXON TECHNOLOGIES (INDIA) LTD,11/01/2017,2729,2742.2,2705,2712.3,6784,3363
DLF,DLF LIMITED,11/01/2017,203,211.75,201,208.65,26337451,8342849
DLINKINDIA,D-LINK (INDIA) LTD,11/01/2017,123.3,125.05,118.5,119.15,398616,191881
DMART,AVENUE SUPERMARTS LTD,11/01/2017,1146,1168,1135.05,1151.8,625587,297449
DOLLAR,DOLLAR IND LTD,11/01/2017,433.75,449,429.75,433.65,28737,15187
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,11/01/2017,103.5,104.75,102.2,102.7,131192,39979
DONEAR,DONEAR INDUSTRIES LIMITED,11/01/2017,62.25,62.9,60.65,61.3,30221,19388
DPL,DHUNSERI PETROCHEM LTD,11/01/2017,140,144,136.15,139.9,51819,51819
DPSCLTD,DPSC LTD,11/01/2017,33.95,35,33.5,33.6,19358,17476
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,11/01/2017,21.4,22,20.5,20.75,123013,86545
DREDGECORP,DREDGING CORP OF INDIA,11/01/2017,577,670.6,577,670.6,2549112,577632
DRREDDY,DR. REDDY'S LABORATORIES,11/01/2017,2412,2418.65,2348,2354.2,1176092,540404
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,11/01/2017,24.9,25.5,24.75,25.15,27910,27910
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,11/01/2017,35.5,36.95,34,34.7,25986,14630
DTIL,DHUNSERI TEA & IND. LTD,11/01/2017,273.95,278.75,270.35,276.45,4080,3126
DUCON,DUCON INFRATECHNOLOGIES LTD,11/01/2017,35.2,35.45,34.2,34.8,129993,88556
DWARKESH,DWARIKESH SUGAR IND LTD,11/01/2017,77.85,79.9,75.3,75.65,4142502,2008790
DYNAMATECH,DYNAMATIC TECHNOLOGIES
LTD.,11/01/2017,2225,2275,2219.95,2236.4,4170,3251
DYNPRO,DYNEMIC PRODUCTS LTD,11/01/2017,176.5,176.6,170,170.55,118246,78014
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,11/01/2017,6.6,6.6,6.6,6.6,26156,26156
EASUNREYRL,EASUN REYROLLE LTD,11/01/2017,17.25,18.3,16.95,17.2,177200,152586
EBANK,EDELWEISS EXCHANGE TRADED SCHEME -
BANKING,11/01/2017,2350,3000,2350,3000,22,1
ECEIND,ECE INDUSTRIES LIMITED,11/01/2017,232.8,233.95,220,223.2,930,554
ECLERX,eCLERX SERVICES
LIMITED,11/01/2017,1294.75,1294.75,1264.05,1280.85,19891,16265
EDELWEISS,EDELWEISS CAPITAL
LIMITED,11/01/2017,283.1,286.85,278.8,282.3,2951217,1806998
EDL,EMPEE DISTILLERIES LIMITED,11/01/2017,45.4,46.4,44.1,44.3,29290,17197
EICHERMOT,EICHER MOTORS LTD,11/01/2017,32499,32539.2,30861,30929.8,91123,43180
EIDPARRY,EID PARRY INDIA LTD,11/01/2017,375,379.95,371.1,372.45,111929,51483
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,11/01/2017,360.2,370,359,365.85,2752,1344
EIHOTEL,EIH LIMITED,11/01/2017,154,157.5,150,150.15,180200,129288
EIMCOELECO,EIMCO ELECON (INDIA) LTD,11/01/2017,608.05,625,595.05,613.25,7605,3819
EKC,EVEREST KANTO CYLINDER LIMITED,11/01/2017,47.5,49.5,46,46.35,916182,458055
ELAND,E-LAND APPAREL LTD,11/01/2017,16.35,17.5,16,16.55,19927,12506
ELECON,ELECON ENG. CO. LTD,11/01/2017,75.6,76.6,73.8,74.4,1258458,606114
ELECTCAST,ELECTROSTEEL CASTINGS LTD,11/01/2017,31.9,33,30.2,30.7,694476,408865
ELECTHERM,ELECTROTHERM (INDIA) LTD.,11/01/2017,217.95,219.4,213,216.3,3073,2641
ELGIEQUIP,ELGI EQUIPMENTS LTD,11/01/2017,243.7,251.95,238.2,247.25,119969,73047
ELGIRUBCO,ELGI RUBBER CO. LTD,11/01/2017,43.95,45.75,43,45.3,57458,38554
EMAMIINFRA,EMAMI INFRASTRUCTURE
LIMITED,11/01/2017,178.9,196.9,176.35,196.9,446252,199495
EMAMILTD,EMAMI LIMITED,11/01/2017,1269,1299,1257,1260.25,139737,84031
EMCO,EMCO LIMITED,11/01/2017,18.2,18.7,18.2,18.4,61238,61238
EMKAY,EMKAY SHARE & STK BKR LTD,11/01/2017,258,264.25,250.1,257.85,29066,15903
EMMBI,EMMBI POLYARNS LTD,11/01/2017,224.9,229.85,221.5,222.4,12081,8300
ENDURANCE,ENDURANCE TECHNOLOGIES
LTD,11/01/2017,1157.5,1192,1144,1186.15,56694,34146
ENERGYDEV,ENERGY DEVELOPMENT COMPANY
LIMITED,11/01/2017,21.5,22.15,20.85,21.1,91756,65228
ENGINERSIN,ENGINEERS INDIA LTD,11/01/2017,185.8,191.8,181.05,183.75,4304087,1885835
ENIL,ENTERTAIN NET. IND. LTD.,11/01/2017,803,805,789,801.2,6527,3887
EON,EON ELECTRIC LTD,11/01/2017,113.35,116,110.1,113.25,29601,29601
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,11/01/2017,264.99,264.99,243,243,49,49
EQUITAS,EQUITAS HOLDING LTD,11/01/2017,147.5,149,145.75,146.05,1125262,477800
ERIS,ERIS LIFESCIENCES LTD,11/01/2017,586,587.25,579.55,585.4,39835,31579
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,11/01/2017,211.2,212.1,208.55,209.2,490570,291492
ESABINDIA,ESAB INDIA LTD,11/01/2017,902,912,870.35,881.7,8087,4748
ESCORTS,ESCORTS INDIA LTD,11/01/2017,766,780.9,738.15,740.95,2284341,793559
ESL,ELECTROSTEEL STEELS LIMITED,11/01/2017,5.9,5.9,5.35,5.5,5808292,3658467
ESSARSHPNG,ESSAR SHIPPING LTD,11/01/2017,28.2,28.4,27.1,27.45,147704,72474
ESSDEE,ESS DEE ALUMINIUM LIMITED,11/01/2017,37,38.7,37,37.95,6153,6153
ESSELPACK,ESSEL PROPACK LTD,11/01/2017,287,289.45,281.1,283.85,41618,28632
ESTER,ESTER INDUSTRIES LTD,11/01/2017,43.95,44.95,42.4,42.7,123221,79169
EUROCERA,EURO CERAMICS LIMITED,11/01/2017,7.2,7.35,7.1,7.35,62965,53089
EUROMULTI,EURO MULTIVISION LTD,11/01/2017,1.95,1.95,1.95,1.95,4100,4100
EUROTEXIND,EUROTEX INDUSTRIES LTD,11/01/2017,37.65,40.65,37.65,40.65,959,959
EVEREADY,EVEREADY INDS. IND. LTD.,11/01/2017,341,342,336.2,339.25,53593,31207
EVERESTIND,EVEREST INDUSTRIES LTD,11/01/2017,478.85,499,472.35,481.6,175462,74559
EXCEL,EXCEL REALTY N INFRA LTD,11/01/2017,83.8,91.9,83.1,87.65,1179987,350795
EXCELCROP,EXCEL CROP CARE LTD,11/01/2017,1740,1768.1,1731,1744,1434,1181
EXCELINDUS,EXCEL INDUSTRIES LIMITED,11/01/2017,515,549.8,515,532.3,70869,37630
EXIDEIND,EXIDE INDUSTRIES LTD,11/01/2017,210,214.8,208.45,211.9,2854029,1069600
FACT,FACT LTD,11/01/2017,41.75,43.2,41,43.2,277493,108403
FAIRCHEM,FAIRCHEM SPECIALITY LTD,11/01/2017,420.25,429.5,420,420,2724,1537
FCL,FINEOTEX CHEMICAL LTD,11/01/2017,40.5,40.8,38.4,38.55,920210,527793
FCONSUMER,FUTURE CONSUMER LTD,11/01/2017,61.55,61.8,59.5,59.75,5193975,2585416
FDC,FDC LIMITED,11/01/2017,192,201.7,192,200.75,265237,182277
FEDDERELEC,FEDDERS ELECTRIC AND ENGINEERING
LTD,11/01/2017,91,92.3,88.05,89.45,250250,154170
FEDERALBNK,FEDERAL BANK LTD,11/01/2017,122.5,123.6,119.9,120.55,10076073,5974614
FEL,FUTURE ENTERPRISES LTD,11/01/2017,51.9,52.45,50.5,50.85,993624,435464
FELDVR,FUTURE ENTERPRISES LTD-DVR,11/01/2017,49.5,49.85,47.4,47.95,25849,16936
FIEMIND,FIEM INDUSTRIES LIMITED,11/01/2017,934,942,933,936,13891,11289
FILATEX,FILATEX INDIA LTD,11/01/2017,195.8,199.1,194.65,196.25,104236,44006
FINCABLES,FINOLEX CABLES LTD,11/01/2017,610.55,623,608.2,616.2,25896,14574
FINPIPE,FINOLEX INDUSTRIES LTD,11/01/2017,725.95,725.95,709.65,713.95,50416,37467
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,11/01/2017,82.1,82.6,80.5,80.6,12812,10557
FLFL,FUTURE LIFESTYLE FASHIONS LTD,11/01/2017,356,364,348,352.5,329640,107520
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,11/01/2017,509,509,498,501.65,3705,2998
FMNL,FUTURE MARKET NETWORKS LTD,11/01/2017,148.5,157.9,141.3,149.15,169167,70564
FORTIS,FORTIS HEALTHCARE LIMITED,11/01/2017,144.9,146,142.8,143.2,2061361,1076872
FORTUNEFIN,FORTUNE FINANCIAL SER (I) LTD,11/01/2017,271,275,260,264.1,4590,3982
FOSECOIND,FOSECO INDIA LTD,11/01/2017,1379,1399.85,1356.1,1395.35,963,793
FRETAIL,FUTURE RETAIL LTD,11/01/2017,516,524.9,516,517.75,134204,75500
FSL,FIRSTSOURCE SOLUTIONS LIMITED,11/01/2017,44.2,45.15,41.5,41.7,9534677,4425904
GABRIEL,GABRIEL INDIA LTD,11/01/2017,199,200.35,196,197.35,134422,71062
GAEL,GUJARAT AMBUJA EXPORTS LT,11/01/2017,173.95,176.25,166.25,169.5,79855,54709
GAIL,GAIL (INDIA) LTD,11/01/2017,468.9,471.45,464.45,468.05,2721545,1744818
GAL,GYSCOAL ALLOYS LTD,11/01/2017,8,8,7.65,7.9,215862,215862
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,11/01/2017,3.35,3.45,3.2,3.25,4102251,2480581
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,11/01/2017,335,344.7,333.3,334.25,5822,3966
GANECOS,GANESHA ECOSPHERE LTD,11/01/2017,373.1,385.8,373.1,378.35,8896,4393
GANESHHOUC,GANESH HOUSING CORPORATION
LIMITED,11/01/2017,118.45,119.4,114.75,115.1,278522,196309
GANGESSECU,GANGES SECURITIES LTD,11/01/2017,116,120,113.7,115,25506,25506
GARDENSILK,GARDEN SILK MILLS LTD,11/01/2017,34.15,34.75,34.05,34.15,44359,24975
GARWALLROP,GARWARE WALL ROPES LIMITED,11/01/2017,944.9,949.5,914,918.4,15926,8742
GATI,GATI LIMITED,11/01/2017,119.1,121.55,119,119.95,843966,270547
GAYAPROJ,GAYATRI PROJECTS LTD,11/01/2017,195,196.15,189,192.1,77480,50870
GDL,GATEWAY DISTRIPARKS LTD.,11/01/2017,263.1,274.5,262,268.1,153997,107927
GEECEE,GEECEE VENTURES LTD,11/01/2017,162.9,163.8,158.5,159.6,60956,34494
GEMINI,GEMINI COMMUNICATION LIMITED,11/01/2017,0.95,0.95,0.95,0.95,907,907
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,11/01/2017,373,378,362.25,364.3,161000,75442
GENUSPAPER,GENUS PAPER & BOARDS
LTD,11/01/2017,12.25,12.25,11.15,11.8,4598631,2506455
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,11/01/2017,62.5,64.35,62.1,62.6,1528419,669756
GEOJITFSL,GEOJIT FINANCIAL SERVICES
LTD,11/01/2017,129.8,130.4,127.7,128.2,211504,128864
GEPIL,GE POWER INDIA LTD,11/01/2017,683.25,700,670.6,680.5,24992,18217
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,11/01/2017,390.05,397.5,385.5,387.25,49847,31931
GET&D,GE T&D INDIA LTD,11/01/2017,394.9,397.7,390.9,394.1,41134,28065
GHCL,GHCL LIMITED,11/01/2017,228.9,235.5,228.6,229.45,931237,489096
GICHSGFIN,GIC HOUSING FINANCE LTD,11/01/2017,485,489.9,481,481.85,89341,50572
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,11/01/2017,865,868,844.55,848,268587,134617
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,11/01/2017,62.8,64.75,62.65,63.2,4060,2882
GILLETTE,GILLETTE INDIA LTD,11/01/2017,5975.05,6071.7,5975,5977.15,1946,1213
GINNIFILA,GINNI FILAMENTS LTD,11/01/2017,49.65,49.7,47.2,47.55,472021,187803
GIPCL,GUJ IND POW CO. LTD,11/01/2017,143.75,143.8,139.5,140.1,119643,66563
GITANJALI,GITANJALI GEMS LIMITED,11/01/2017,66,67.25,65.65,65.8,430678,213302
GKWLIMITED,GKW LTD,11/01/2017,598,615,590,605.9,538,395
GLAXO,GLAXOSMITHKLINE PHARMA LT,11/01/2017,2586.15,2660,2572.3,2634.05,13673,9064
GLENMARK,GLENMARK PHARMACEUTICALS,11/01/2017,619,629,617.7,621.8,1007160,412216
GLFL,GUJARAT LEASE FINANCING LTD,11/01/2017,1.9,1.9,1.9,1.9,1,1
GLOBALVECT,GLOBAL VEC HELICORP LTD,11/01/2017,175,178.4,168.1,169.75,123637,64526
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,11/01/2017,37.2,37.9,36.4,37.25,28034,28034
GLOBUSSPR,GLOBUS SPIRITS LTD,11/01/2017,103.85,104.5,100.15,101.4,290840,131077
GMBREW,G M BREWERIES LTD,11/01/2017,761.75,777,752,755,55517,25463
GMDCLTD,GUJARAT MINERAL DEV CORP,11/01/2017,177.7,178.7,174.5,175.15,491463,282863
GMRINFRA,GMR INFRASTRUCTURE
LIMITE,11/01/2017,19.5,19.85,18.95,19.05,34590450,6788533
GNA,GNA AXLES LTD,11/01/2017,381.8,384.9,368,372.7,94450,50783
GNFC,GUJARAT NARMADA FERT. CO,11/01/2017,525.5,526.5,506.2,509.6,1241913,552628
GOACARBON,GOA CARBON LIMITED,11/01/2017,761,788,718.4,760.35,472434,115943
GOCLCORP,GOCL CORPORATION LTD,11/01/2017,522.95,535,522.55,529.6,8940,7008
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,11/01/2017,1012,1054.85,1007.95,1029.15,270726,70426
GODREJAGRO,GODREJ AGROVET LTD,11/01/2017,576.05,582.8,571.05,572.95,306144,179786
GODREJCP,GODREJ CONSUMER PRODUCTS,11/01/2017,943.1,990,940,967.6,2433246,613881
GODREJIND,GODREJ INDUSTRIES
LTD.,11/01/2017,590.15,603.9,590.15,595.95,717028,375640
GODREJPROP,GODREJ PROPERTIES LTD,11/01/2017,683,724,673.85,702.1,671594,336926
GOKEX,GOKALDAS EXPORTS LTD.,11/01/2017,121.95,123.6,118.4,120.05,258904,128276
GOKUL,GOKUL REFOILS AND SOLVENT LTD,11/01/2017,22.9,22.9,22.05,22.75,7864,7864
GOKULAGRO,GOKUL AGRO RESOURCES LTD,11/01/2017,25.95,26.5,24.65,25.8,69530,43355
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,11/01/2017,2650,2650,2620,2633.55,17239,10950
GOLDENTOBC,GOLDEN TOBACCO LTD,11/01/2017,51.75,54,51.5,54,722,722
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,11/01/2017,78.3,79.5,76.8,77.35,35531,17347
GOLDINFRA,GOLDSTONE INFRATECH LTD,11/01/2017,184.8,187,174,184.15,110278,110278
GOLDIWIN,ICICI PRUDENTIAL GOLD IWIN ETF,11/01/2017,268,268.45,266.3,268.4,4004,3778
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,11/01/2017,2625,2649.3,2613.05,2635.6,1101,689
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,11/01/2017,10.25,10.6,10,10.25,2391,2391
GOODLUCK,GOOD LUCK STEEL TUBES LTD,11/01/2017,76.5,77.2,75.5,75.8,142494,116379
GPIL,GODAWARI POWER AND ISPAT LIMITED,11/01/2017,146.05,151,141,142.3,52453,52453
GPPL,GUJARAT PIPAVAV PORT LTD,11/01/2017,142.8,143.95,140.7,142,190439,120231
GPTINFRA,GPT INFRAPROJECTS LTD,11/01/2017,162.9,168,162.6,163.8,18447,8403
GRANULES,GRANULES INDIA LIMITED,11/01/2017,140.85,141.5,137.2,138.15,1881748,643277
GRAPHITE,GRAPHITE INDIA LTD,11/01/2017,519,521.7,514.7,521.7,2031160,927826
GRASIM,GRASIM INDUSTRIES LTD,11/01/2017,1231.95,1255.2,1216.6,1247.3,1141890,730036
GRAVITA,GRAVITA INDIA LTD,11/01/2017,158.3,160,156.1,157.15,285451,124929
GREAVESCOT,GREAVES COTTON LTD.,11/01/2017,130,131.5,128.1,129.05,1874155,904692
GREENLAM,GREENLAM INDUSTRIES LTD,11/01/2017,941.6,950,920.05,940.75,2258,1614
GREENPLY,GREENPLY INDUSTRIES LTD,11/01/2017,279,293.1,275.65,290.5,58334,39899
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,11/01/2017,9.45,9.65,9.45,9.55,92312,75034
GRINDWELL,GRINDWELL NORTON LIMITED,11/01/2017,478.1,499.9,474.8,493.1,75690,46646
GROBTEA,THE GROB TEA COMPANY LTD,11/01/2017,560,560,522.55,548.95,139,139
GRPLTD,GRP LTD,11/01/2017,1328.95,1350,1311,1342.35,255,239
GRUH,GRUH FINANCE LIMITED,11/01/2017,500,504.4,494,501.25,148151,84707
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,11/01/2017,37.5,37.7,36.75,36.95,35533,35533
GSFC,GUJ STATE FERT & CHEM LTD,11/01/2017,162.3,162.7,158.9,159.5,5301571,1599974
GSKCONS,GLAXOSMITHKLINE CONSUMER,11/01/2017,5114,5325,5109.95,5283.8,43112,34442
GSPL,GUJARAT STATE PETRO LTD,11/01/2017,205,205.55,200,204.1,916928,681612
GSS,GSS INFOTECH LIMITED,11/01/2017,25.45,26.4,25,26.1,27796,23884
GTL,GTL LTD,11/01/2017,16,16.25,15.9,15.95,174305,137667
GTLINFRA,GTL INFRA.LTD,11/01/2017,7,7.2,6.8,6.85,8431631,5284858
GTNIND,GTN INDUSTRIES LIMITED,11/01/2017,19.35,19.95,18.6,18.85,7979,5905
GTNTEX,GTN TEXTILES LIMITED,11/01/2017,27,29.95,26.5,28.1,622661,208374
GTPL,GTPL HATHWAY LTD,11/01/2017,145,149.9,143.7,144.7,25343,11718
GUFICBIO,GUFIC BIOSCIENCES LTD.,11/01/2017,92.35,92.7,90.2,90.65,154786,66309
GUJALKALI,GUJARAT ALKALIES & CHEM,11/01/2017,800,813.8,760.5,764.95,440166,127854
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,11/01/2017,250.05,263,250.05,255.1,25625,8786
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,11/01/2017,936,959.7,911.2,919.2,236120,88563
GUJGASLTD,GUJARAT GAS LTD,11/01/2017,919,920,895.5,913.85,42940,27116
GUJNRECOKE,GUJARAT N R E COKE LTD,11/01/2017,1.75,1.75,1.65,1.7,439665,439665
GUJNREDVR,GUJARAT N R E COKE LTD,11/01/2017,1.4,1.4,1.4,1.4,5037,5037
GULFOILLUB,GULF OIL LUBRICANTS INDIA
LTD,11/01/2017,777.1,802,777.1,795.25,17479,13762
GULFPETRO,GP PETROLEUMS LTD,11/01/2017,81.9,82.35,80.75,80.85,40993,22612
GULPOLY,GULSHAN POLYOLS LTD,11/01/2017,84.9,84.9,78.5,79,295608,228685
GVKPIL,GVK POWER & INFRASTRUCTURE
LIMITED,11/01/2017,19.6,19.6,17.8,17.8,7331710,7331710
HANUNG,HANUNG TOYS & TEX LTD,11/01/2017,4,4.05,3.8,3.8,14024,14024
HARITASEAT,HARITA SEATING SYSTEMS LTD,11/01/2017,853,880,830,841.6,8925,5263
HARRMALAYA,HARRISONS MALAYALAM LTD,11/01/2017,79.95,83.6,79.2,81.85,292115,102999
HATHWAY,HATHWAY CABLE & DATACOM LTD,11/01/2017,30.8,31.3,30.3,30.5,136092,108213
HATSUN,HATSUN AGRO PRODUCT LTD,11/01/2017,712.85,719.9,708,715.6,11293,8388
HAVELLS,HAVELLS INDIA LIMITED,11/01/2017,486.05,494.5,486.05,491.75,1212723,494242
HBLPOWER,HBL POWER SYSTEMS LIMITED,11/01/2017,64.75,65.75,63.5,63.9,1372014,695465
HBSTOCK,HB STOCKHOLDINGS LIMITED,11/01/2017,31.2,34.4,31.2,33.1,305366,201037
HCC,HINDUSTAN CONSTRUCTION CO,11/01/2017,40,40.6,39.55,39.7,5378399,1445690
HCG,HEALTHCARE GLOBAL ENTERPRISES LTD,11/01/2017,282,283,272.95,277.7,83775,33258
HCL-INSYS,HCL INFOSYSTEMS LTD,11/01/2017,48.2,48.8,47.2,47.35,1276500,528735
HCLTECH,HCL TECHNOLOGIES LTD,11/01/2017,860,860.65,838,840.65,1628831,1199019
HDFC,HDFC LTD,11/01/2017,1710,1760.1,1701.25,1754.3,3406418,2609185
HDFCBANK,HDFC BANK LTD,11/01/2017,1815.1,1825,1812,1821.2,1047653,573002
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,11/01/2017,2690,2700,2685,2698.4,941,812
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,11/01/2017,1055.5,1065,1055.5,1065,94,60
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,11/01/2017,59.7,62.15,59.4,60.8,21582573,4390732
HEG,HEG LTD,11/01/2017,1740,1749,1672.35,1718.1,1015470,255842
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,11/01/2017,149.45,159.9,147.5,153.4,1170559,376456
HERCULES,HERCULES HOISTS LTD,11/01/2017,140,143.2,140,142.15,36028,23372
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,11/01/2017,781,825,770.25,776.8,78436,33954
HEROMOTOCO,HERO MOTOCORP LTD,11/01/2017,3875,3882.9,3803.8,3819.35,338059,155254
HESTERBIO,HESTER BIOSCIENCES LTD,11/01/2017,1128,1128,1083.6,1098.55,2274,1656
HEXATRADEX,HEXA TRADEX LTD,11/01/2017,30,31,30,31,7334,7334
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,11/01/2017,287,288.8,274.55,281.15,844290,134701
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,11/01/2017,29.65,29.9,28.1,28.5,5496655,3273448
HGS,HINDUJA GLOBAL SOLUTIONS LTD,11/01/2017,598.9,646.6,586.1,592.05,75504,37016
HIGHGROUND,HIGH GROUND ENTERPRISE LTD,11/01/2017,9.2,9.25,8.85,9.15,264380,119256
HIKAL,HIKAL LIMITED,11/01/2017,255,261.2,248.05,249.6,476283,239228
HIL,HIL LTD,11/01/2017,1323.1,1347.55,1311,1313.9,17412,8276
HILTON,HILTON METAL FORGING LIMITED,11/01/2017,39.3,39.85,37,37.9,168212,81346
HIMATSEIDE,HIMATSINGKA SEIDE LTD,11/01/2017,368.85,373.95,365,366.7,55657,35412
HINDALCO,HINDALCO INDUSTRIES LTD,11/01/2017,269.5,276,267.6,275.3,9043536,4512568
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,11/01/2017,482.5,482.95,478.35,481.2,5495,4141
HINDCOPPER,HINDUSTAN COPPER LTD,11/01/2017,70.2,77,70.05,75.65,21012998,6785174
HINDDORROL,HINDUSTAN DORR OLIVER LT,11/01/2017,5.5,5.5,5.5,5.5,29321,29321
HINDMOTORS,HINDUSTAN MOTORS LIMITED,11/01/2017,7.5,7.85,7.45,7.65,590587,361642
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,11/01/2017,130,133,118.1,118.9,4096,3122
HINDOILEXP,HINDUSTAN OIL
EXPLORATION,11/01/2017,93.5,98.25,93.25,96.25,2250766,917691
HINDPETRO,HINDUSTAN PETROLEUM CORP,11/01/2017,452,452,441.6,443.3,3572490,2063560
HINDSYNTEX,HIND SYNTEX LTD.,11/01/2017,7.9,7.9,7.9,7.9,376,376
HINDUJAVEN,HINDUJA VENTURES LTD,11/01/2017,498,502.4,493,495.6,4068,2842
HINDUNILVR,HINDUSTAN UNILEVER LTD,11/01/2017,1238.7,1263,1238,1258,1243886,864329
HINDZINC,HINDUSTAN ZINC LTD.,11/01/2017,316.5,326.1,316,324.6,2011702,989581
HIRECT,HIND RECTIFIERS LIMITED,11/01/2017,107,114,107,111.25,8416,8416
HISARMETAL,HISAR METAL INDUSTRIES
LTD,11/01/2017,126,128.75,119.15,123.65,153985,53529
HITECHCORP,HITECH CORPORATION LTD,11/01/2017,176.9,176.9,169.15,170.85,9661,7511
HITECHGEAR,HI-TECH GEARS LTD,11/01/2017,374,447.6,374,435.25,1059403,161295
HMVL,HINDUSTAN MEDIA VENTURES LTD,11/01/2017,236,238,229,230.65,57066,51185
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,11/01/2017,2799.98,2799.98,2793,2793,6,5
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,11/01/2017,15840,15950,15772.05,15870.65,423,214
HONDAPOWER,HONDA SIEL POWER
PRODUCTS,11/01/2017,1360,1395.9,1350.25,1369.15,6085,4293
HOTELEELA,HOTEL LEELA VENTURES LTD,11/01/2017,20,20.4,20,20.3,271104,171187
HOVS,HOV SERVICES LIMITED,11/01/2017,266.75,288.35,263.2,288.35,54642,30229
HPL,HPL ELECTRIC & POWER LTD,11/01/2017,143,144.35,139,139.8,128783,102375
HSCL,HIMADRI SPECIALITY CHEMICAL
LTD,11/01/2017,174.85,175.8,169,170.7,1508634,779271
HSIL,HSIL LTD,11/01/2017,426.8,435.95,422.2,426.05,82180,38226
HTMEDIA,HT MEDIA LIMITED,11/01/2017,102.35,103.8,101.3,101.65,213298,159211
HUBTOWN,HUBTOWN LTD,11/01/2017,123,135.7,121.1,128.75,1114306,421890
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LIMITED,11/01/2017,86.4,86.9,85.25,85.5,2784282,1279243
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,11/01/2017,229.25,244.9,226,234.45,31525678,8079996
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,11/01/2017,1237.8,1251.15,1226,1245.5,2101442,1454332
IBVENTURES,INDIABULLS VENTURES LTD,11/01/2017,287,298.25,281.4,294,4439102,1720430
ICICIBANK,ICICI BANK LTD.,11/01/2017,303,318.95,302.4,313.4,38829935,21731040
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,11/01/2017,677,686,676.9,680.6,200249,165472
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,11/01/2017,405.9,409.65,398.7,401.8,1875351,1389013
ICIL,INDO COUNT INDUSTRIES LTD,11/01/2017,119.5,120.45,116,116.5,1163300,269901
ICRA,ICRA LIMITED,11/01/2017,3949.95,3990,3920.05,3974.55,593,453
ICSA,ICSA (INDIA) LIMITED,11/01/2017,2.7,2.8,2.6,2.65,88370,76500
IDBI,INDUS DEV BANK OF IND LTD,11/01/2017,62.6,64.55,62.45,63.8,4742530,781247
IDBIGOLD,IDBI GOLD ETF,11/01/2017,2705,2733,2681,2701.25,479,224
IDEA,IDEA CELLULAR LIMITED,11/01/2017,94.3,100.2,93.65,99,38516868,10729740
IDFC,INFRA. DEV. FIN. CO. LTD,11/01/2017,63.2,65.45,62.1,64.65,14100202,2857919
IDFCBANK,IDFC BANK LTD,11/01/2017,56.95,63.8,56.95,62.3,44226093,15943907
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY
ETF,11/01/2017,104.52,104.76,104.52,104.76,2525,2500
IEX,INDIAN ENERGY EXCHANGE LTD,11/01/2017,1550.3,1570,1538.8,1559.35,93185,82187
IFBAGRO,IFB AGRO INDUSTRIES LTD,11/01/2017,724.7,745,691.3,702.65,20022,9563
IFBIND,IFB INDUSTRIES LTD.,11/01/2017,965,967.05,900,911.85,26882,15641
IFCI,IFCI LTD,11/01/2017,24.35,26.05,24.1,25.55,14048074,4415345
IGARASHI,IGARASHI MOTORS INDIA LTD,11/01/2017,911,918,895,903.3,7182,5319
IGL,INDRAPRASTHA GAS LTD,11/01/2017,1599,1611,1578,1582.8,537142,226794
IGPL,IG PETROCHEMICALS LTD,11/01/2017,725,734.95,715.1,718.9,54641,25421
IIFL,IIFL HOLDINGS LTD,11/01/2017,676.15,676.15,612,619.8,372816,199085
IITL,INDUSTRIAL INVESTMENT TRUST LTD,11/01/2017,138.15,143,136.5,136.5,1495,1245
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY
LTD,11/01/2017,42.85,51.15,41.1,48.2,2015098,901001
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS
LIMITED,11/01/2017,89.6,92.5,88.1,88.45,745756,315349
IMFA,INDIAN METALS & FERRO ALLOYS LTD,11/01/2017,686,687.35,660.2,663.9,99793,62467
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,11/01/2017,879.4,879.4,866,871.55,672,446
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,11/01/2017,22.95,23.2,22.3,22.65,86486,56479
INDHOTEL,INDIAN HOTELS CO LTD,11/01/2017,113.4,115.4,113.4,114.75,604992,505676
INDIACEM,INDIA CEMENTS LTD,11/01/2017,195,198.15,191.75,193.1,3107123,922106
INDIAGLYCO,INDIA GLYCOLS LTD,11/01/2017,379.85,396.8,369,377,2088784,404792
INDIANB,INDIAN BANK LIMITED,11/01/2017,317.5,327.5,317.5,323.2,1269327,495045
INDIANCARD,INDIAN CARD CLOTHING CO.,11/01/2017,185,192.45,180,191.55,8679,6088
INDIANHUME,INDIAN HUME PIPE CO. LTD,11/01/2017,509,509,500,502,27879,18892
INDIGO,INTERGLOBE AVIATION LTD,11/01/2017,1294,1298.7,1225.4,1244.8,2997791,1151288
INDLMETER,IMP POWER LTD,11/01/2017,79,81.4,77.1,78.55,776,538
INDNIPPON,INDIA NIPPON ELECTRICALS
LIMITED,11/01/2017,1373.3,1390,1310,1320.75,19502,10015
INDOCO,INDOCO REMEDIES LTD.,11/01/2017,264,264.95,252.05,255.05,33676,24145
INDORAMA,INDO RAMA SYNTHETICS LTD,11/01/2017,34,34,33.35,33.5,57071,40927
INDOSOLAR,INDOSOLAR LTD,11/01/2017,7.25,7.65,7.1,7.35,761142,597503
INDOTECH,INDO TECH TRANSFORM LTD.,11/01/2017,212.9,219.9,211,215.9,10569,8411
INDOTHAI,INDO THAI SECURITIES LTD,11/01/2017,60.15,60.15,55.4,56.95,56317,29146
INDOWIND,INDOWIND ENERGY LIMITED,11/01/2017,8.3,8.3,8.3,8.3,128076,128076
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,11/01/2017,52.4,52.9,52,52.7,161904,119861
INDSWFTLAB,IND SWIFT LABORATORIES LT,11/01/2017,35.6,36,34.05,35.05,85006,55013
INDSWFTLTD,IND-SWIFT LIMITED,11/01/2017,11,11,10,10.2,14783,14783
INDTERRAIN,IND TERRAIN FASHIONS
LTD,11/01/2017,213,213.25,205.95,206.8,121649,106722
INDUSINDBK,INDUSIND BANK LTD.,11/01/2017,1641,1645.5,1625.2,1642.55,1051035,741816
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,11/01/2017,986.5,996,965,970.9,9780,7321
INFIBEAM,INFIBEAM INCORPORATION
LTD,11/01/2017,127.9,132.15,125,131.7,5714790,1381691
INFINITE,INFINITE COMPUTER SOLUTIONS (I)
LTD,11/01/2017,230.7,230.7,222.5,224.9,10818,6547
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,11/01/2017,366,372.1,366,369,2315,2110
INFRATEL,BHARTI INFRATEL LTD,11/01/2017,446,452,422.4,426.55,3573242,1210580
INFY,INFOSYS LTD,11/01/2017,925,929.4,923.3,927.05,2816567,2042973
INGERRAND,INGERSOLL RAND (INDIA) LTD.,11/01/2017,805,809.95,787.5,792.4,13699,10665
INOXLEISUR,INOX LEISURE LIMITED,11/01/2017,245.1,265.7,245,263.45,798087,470712
INOXWIND,INOX WIND LTD,11/01/2017,148.7,149.7,141.05,144.45,1167721,499787
INSECTICID,INSECTICIDES (INDIA) LIMITED,11/01/2017,892.7,917,890,895.05,39057,10252
INTELLECT,INTELLECT DESIGN ARENA LTD,11/01/2017,143,145,141.05,142.15,847371,449261
INTENTECH,INTENTECH,11/01/2017,81.4,82,80.5,80.6,41517,37624
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,11/01/2017,11.9,12.6,11.9,11.95,5118,4533
IOB,INDIAN OVERSEAS BANK,11/01/2017,25.6,26,25.5,25.75,942969,393741
IOC,INDIAN OIL CORP LTD,11/01/2017,417,420,415.35,416.8,3519435,2572274
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,11/01/2017,70.65,71.5,66.75,69.15,259438,259438
IPAPPM,INTERNATIONAL PAPER APPM LTD,11/01/2017,288.75,289,286.1,286.85,27870,20060
IPCALAB,IPCA LABORATORIES LTD,11/01/2017,537,539,524,526.6,81066,34185
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,11/01/2017,244,246.8,240.05,240.6,1589201,510171
ISFT,INTRASOFT TECHNOLOGIES LTD,11/01/2017,477.15,503.95,477.15,497.55,61899,49615
ISMTLTD,ISMT LIMITED,11/01/2017,11.35,11.65,11.35,11.45,87445,55993
ITC,ITC LTD,11/01/2017,267,271.2,266.3,269.85,7237682,3958249
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,11/01/2017,523,574,523,549.2,220686,62687
ITDCEM,ITD CEMENTATION INDIA LTD,11/01/2017,182.7,185.5,180.6,182.05,848602,726901
ITI,ITI LTD,11/01/2017,153.1,156.6,152.15,153.55,1243877,281106
IVC,IL&FS INVESTMENT MANAGERS,11/01/2017,15.9,16.2,15.7,15.85,827522,471947
IVP,IVP LTD.,11/01/2017,189.8,203.5,187.1,195.95,102879,50205
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,11/01/2017,4.55,4.6,4.45,4.5,697767,428796
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,11/01/2017,2700.05,2700.1,2700,2700.1,26,21
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED
FUND,11/01/2017,1085,1085,1085,1085,1,1
IZMO,IZMO LTD,11/01/2017,57.4,58.75,56.65,57.45,16177,16177
J&KBANK,J & K BANK LTD.,11/01/2017,82.55,83.55,81.7,82.3,872139,628606
JAGRAN,JAGRAN PRAKASHAN LIMITED,11/01/2017,177,179.75,175,175.75,59059,46057
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,11/01/2017,40,40,37.55,37.9,102809,56081
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,11/01/2017,14.6,15,14.6,14.6,48164,46984
JAICORPLTD,JAI CORP LIMITED,11/01/2017,128.55,131.3,128,128.65,1600552,365708
JAIHINDPRO,JAIHIND PROJECTS LTD,11/01/2017,5.25,5.25,5.25,5.25,913,913
JAINSTUDIO,JAIN STUDIOS LIMITED,11/01/2017,4.75,5.15,4.75,5.05,6025,6025
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,11/01/2017,65.95,66,64.9,65.2,1032165,586709
JAYAGROGN,JAYANT AGRO ORGANICS LTD,11/01/2017,437.4,437.4,423.9,425.65,41635,31457
JAYBARMARU,JAY BHARAT MARUTI LTD,11/01/2017,587.5,603,584,593.45,51274,18386
JAYNECOIND,JAYASWAL NECO INDUSTRIES
LTD,11/01/2017,9.25,9.85,9.25,9.35,516774,299907
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,11/01/2017,99.1,101.6,99,99.2,114521,47808
JBCHEPHARM,J B CHEMICALS AND
PHARMA,11/01/2017,282.1,296.95,282.1,284.15,2978789,2422195
JBFIND,JBF INDUSTRIES LTD.,11/01/2017,224.4,229.5,220,221.8,249653,117852
JBMA,JBM AUTO LIMITED,11/01/2017,540.05,547,534,537.4,64282,34171
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,11/01/2017,2355.05,2399,2293,2335.5,16025,7507
JENSONICOL,JENSON & NICHOLSON (IND),11/01/2017,8.05,8.05,7.75,7.8,52625,46714
JETAIRWAYS,JET AIRWAYS (INDIA)
LTD.,11/01/2017,588,597.6,572.85,590.5,3335000,216220
JHS,JHS SVEND. LAB. LTD,11/01/2017,77.7,77.7,76.5,76.85,100945,72000
JINDALPHOT,JINDAL PHOTO LIMITED,11/01/2017,81,82.85,80.3,81.15,13541,13541
JINDALPOLY,JINDAL POLY FILMS
LIMITED,11/01/2017,404.15,411.7,399.2,400.9,104804,42433
JINDALSAW,JINDAL SAW LIMITED,11/01/2017,125,128.3,121,122.7,1922153,629292
JINDALSTEL,JINDAL STEEL & POWER
LTD,11/01/2017,164.7,166,161.2,164.2,4344837,1318455
JINDCOT,JINDAL COTEX LTD,11/01/2017,11.35,11.35,11.05,11.05,8758,7234
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,11/01/2017,159,160.25,156.35,157.05,82738,49944
JINDWORLD,JINDAL WORLDWIDE LTD,11/01/2017,1278.95,1280,1241.05,1246.5,74148,20792
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,11/01/2017,68.8,69.8,68.1,68.5,73771,54822
JISLJALEQS,JAIN IRRIGATION SYSTEMS,11/01/2017,103,104.8,102,102.35,5372529,1910312
JITFINFRA,JITF INFRALOGISTICS LTD,11/01/2017,39.5,39.8,39.5,39.8,96420,96420
JKCEMENT,JK CEMENT LIMITED,11/01/2017,996.85,1008,994,1004.4,53374,48539
JKIL,J.KUMAR INFRAPROJECTS LTD,11/01/2017,269.9,270.9,264.05,266.9,50106,27508
JKLAKSHMI,JK LAKSHMI CEMENT LTD,11/01/2017,432,440,431.3,435.55,60343,36416
JKPAPER,JK PAPER LIMITED,11/01/2017,113.95,115,113.4,113.75,368240,242274
JKTYRE,J.K.INDUSTRIES LIMITED,11/01/2017,146.95,148.35,146.1,146.75,549412,245346
JMA,JULLUNDUR MOTOR AGENCY (DELHI)
LTD,11/01/2017,212.2,217.7,210.25,214.6,1885,1362
JMCPROJECT,JMC PROJECTS (INDIA)
LIMITED,11/01/2017,442.95,455.5,441.1,451.2,22014,10548
JMFINANCIL,JM FINANCIAL LIMITED,11/01/2017,165,172.9,163,169,1644868,643326
JMTAUTOLTD,JMT AUTO LIMITED,11/01/2017,5.1,5.15,5,5.05,793541,414887
JOCIL,JOCIL LTD,11/01/2017,201.3,202,196,196.6,4954,3299
JPASSOCIAT,JAIPRAKASH ASSOCIATES
LTD,11/01/2017,18.55,18.8,18.25,18.3,34793791,5670157
JPINFRATEC,JAYPEE INFRATECH LTD,11/01/2017,13.45,13.6,13.2,13.35,804192,488359
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,11/01/2017,66.5,68,65.25,67.3,12443,8596
JPPOWER,JAIPRAKASH POWER VENTURES LTD,11/01/2017,8,8.1,7.85,7.9,3084167,2042600
JSL,JSL LTD,11/01/2017,120,120.2,117.35,119,232509,123597
JSLHISAR,JINDAL STAINLESS (HISAR)
LTD,11/01/2017,231.25,239,228.2,228.9,519070,292588
JSWENERGY,JSW ENERGY LTD,11/01/2017,85.7,87.8,82.75,85.45,19650444,5853485
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,11/01/2017,1900,1925,1870.15,1884.4,6530,4936
JSWSTEEL,JSW STEEL LIMITED,11/01/2017,265,266.85,260.95,264.75,4308393,1217052
JUBILANT,JUBILANT ORGANOSYS LTD.,11/01/2017,641.8,667.55,640,646.9,419119,182393
JUBLFOOD,JUBILANT FOODWORKS LTD,11/01/2017,1633,1656,1620,1626.5,608953,85819
JUBLINDS,JUBILANT INDUSTRIES LTD,11/01/2017,221.3,225.8,217.05,218.5,28401,14786
JUNIORBEES,NIFTY JR BENCHMARK ETF,11/01/2017,302,306,302,304.9,26588,20242
JUSTDIAL,JUSTDIAL LTD,11/01/2017,462,473.75,449.7,453.6,3002776,408958
JVLAGRO,JVL AGRO INDUSTRIES LTD,11/01/2017,21.8,23.6,21.8,23.05,521207,401733
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,11/01/2017,397,397.95,383,387.45,74825,50574
JYOTISTRUC,JYOTI STRUCTURES LTD,11/01/2017,10.85,11.15,10.55,10.65,202665,202665
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,11/01/2017,134.75,136,133.3,133.7,17918,14296
KAJARIACER,KAJARIA CERAMICS
LTD,11/01/2017,684.45,691.95,670.6,672.95,1251971,1102801
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,11/01/2017,394.9,406,391.5,394.2,59127,23148
KALPATPOWR,KALPATARU POWER TRANS. LT,11/01/2017,376.7,380,370,377.95,131487,113450
KALYANIFRG,KALYANI FORGE LIMITED,11/01/2017,327.4,335,325,330.4,2871,2871
KAMATHOTEL,KAMAT HOTELS (I) LTD,11/01/2017,130.9,136.7,125.4,126.6,524086,204249
KAMDHENU,KAMDHENU ISPAT LIMITED,11/01/2017,175,179.9,169,172.8,138126,69926
KANANIIND,KANANI INDUSTRIES LTD,11/01/2017,9.45,9.45,8.8,8.95,18646,11054
KANORICHEM,KANORIA CHEMICALS & INDUS,11/01/2017,88,89.45,86.3,86.85,110146,61669
KANSAINER,KANSAI NEROLAC PAINTS
LTD,11/01/2017,511.05,516.6,502,504.65,184001,159442
KARMAENG,KARMA ENERGY LTD,11/01/2017,42.7,42.75,40.3,40.55,2716,2716
KARURVYSYA,KARUR VYSYA BANK LTD,11/01/2017,127.45,130,127.05,129.65,1906391,1365087
KAVVERITEL,KAVVERI TELECOM PRODUCTS
LTD,11/01/2017,13.05,14.5,12.4,14.05,409418,205259
KAYA,KAYA LTD,11/01/2017,925.05,934,912.65,920.45,25400,17466
KCP,KCP LTD,11/01/2017,123.95,125,122,122.3,213684,111503
KCPSUGIND,KCP SUGAR IND CORP LTD.,11/01/2017,32.8,32.8,31.5,31.65,943528,343108
KDDL,KDDL LTD,11/01/2017,240,240.05,235.5,236.2,7182,5572
KEC,KEC INTL. LIMITED,11/01/2017,293.8,310,293.5,303.7,1026899,581579
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,11/01/2017,46.85,47.95,46.75,46.95,166020,98343
KEI,KEI INDUSTRIES LTD.,11/01/2017,338,338,328,329.5,132965,60764
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,11/01/2017,99,106.45,98.6,102.7,159998,81451
KESARENT,KESAR ENTERPRISES LIMITED,11/01/2017,72.5,72.9,69.15,69.5,18350,12880
KESORAMIND,KESORAM INDUSTRIES
LTD.,11/01/2017,141.45,143.15,138,138.95,380238,165131
KEYCORPSER,KEYNOTE CORP. SERV. LTD.,11/01/2017,70.95,70.95,70.8,70.8,74,74
KGL,KARUTURI GLOBAL LIMITED,11/01/2017,1.1,1.2,1.1,1.15,453589,453589
KHAITANELE,KHAITAN ELECTRICALS LIMITED,11/01/2017,14.05,14.3,14.05,14.3,2945,2945
KHANDSE,KHANDWALA SECURITIES LTD,11/01/2017,14.25,15.65,14.25,14.7,12697,7342
KICL,KALYANI INVEST CO LTD,11/01/2017,2126.25,2152.2,2050,2090.5,2604,2099
KILITCH,KILITCH DRUGS (INDIA) LTD,11/01/2017,85,85.05,77.15,84.95,17321,17321
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,11/01/2017,763.35,775,750,773.6,6922,5241
KIOCL,KIOCL LTD,11/01/2017,324.3,324.3,324.3,324.3,3514,3514
KIRIINDUS,KIRI INDUSTRIES LTD,11/01/2017,606.4,622.9,582.1,596.85,1384224,361285
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,11/01/2017,252.3,256.8,250,255.95,111933,86040
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,11/01/2017,354,357.05,352.65,354.95,4844,3606
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,11/01/2017,1522.85,1700,1495,1560.25,8305,3441
KITEX,KITEX GARMENTS LTD,11/01/2017,232.55,238.75,230,233.05,89154,39565
KKCL,KEWAL KIRAN CLOTHING LTD,11/01/2017,1888.3,1898.05,1876,1883,341,300
KMSUGAR,K.M.SUGAR MILLS LIMITED,11/01/2017,24.35,25.1,23.9,24.15,561087,271851
KNRCON,KNR CONSTRUCTIONS LTD,11/01/2017,255.1,264,255.1,256.65,359743,212368
KOHINOOR,KOHINOOR FOODS LIMITED,11/01/2017,72.1,72.75,70.25,71.1,181451,68871
KOKUYOCMLN,KOKUYO CAMLIN LTD,11/01/2017,106.5,106.7,102.65,103.75,69791,54706
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,11/01/2017,254,264.9,254,255.45,779073,194578
KOPRAN,KOPRAN LTD.,11/01/2017,68.85,69.75,68.5,68.9,175058,56115
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,11/01/2017,1032,1037,1017.55,1024.35,1657437,1155146
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,11/01/2017,258.84,271.4,257.66,259.14,151222,136037
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,11/01/2017,260.4,260.4,257.55,258.85,11844,9134
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,11/01/2017,104.8,105.65,104.8,105.4,19609,13841
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,11/01/2017,46.9,47.5,46.8,47.35,4080,4080
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,11/01/2017,386,393.45,385.51,392.12,35889,27701
KOTARISUG,KOTHARI SUG & CHEM LTD.,11/01/2017,14.35,14.75,14.1,14.25,126014,59407
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,11/01/2017,25.15,25.4,25,25.2,69219,56661
KOTHARIPRO,KOTHARI PRODUCTS LTD.,11/01/2017,200,205,196,197.8,15413,10000
KPIT,KPIT CUMMINS INFOSYSTEMS,11/01/2017,150,151.6,145,145.95,4976748,943335
KPRMILL,K.P.R. MILL LIMITED,11/01/2017,794.1,800,762.2,769.6,23667,14261
KRBL,KRBL LIMITED,11/01/2017,642.6,657.65,642.35,650.1,89876,32560
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES
LTD,11/01/2017,110.2,113.45,106.7,110,1442,1442
KRIDHANINF,KRIDHAN INFRA LTD,11/01/2017,105.9,106.9,102,103.35,245661,149460
KSBPUMPS,KSB PUMPS LTD.,11/01/2017,843,870.55,825,835.95,11395,5085
KSCL,KAVERI SEED COMPANY LIMITED,11/01/2017,580,586.75,567.4,570.6,469692,85111
KSERASERA,K SERA SERA LTD,11/01/2017,0.15,0.15,0.1,0.1,1092647,624792
KSK,KSK ENERGY VENTURES LTD,11/01/2017,11.15,11.2,10.4,10.5,725420,725420
KSL,KALYANI STEELS LTD,11/01/2017,421,423,411.15,414.05,74203,39883
KTIL,KESAR TERMINALS & INFRASTRUCTURE
LTD,11/01/2017,195.15,200,195,195.8,11247,6332
KTKBANK,KARNATAKA BANK LTD.,11/01/2017,164.5,166.2,162,162.5,3496947,1054341
KWALITY,KWALITY DAIRY (I) LTD,11/01/2017,100,103.45,99.4,99.8,2088063,1135505
L&TFH,L&T FINANCE HOLDINGS LTD,11/01/2017,202.5,203.3,200,200.8,2727570,908317
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,11/01/2017,38.2,38.95,38.2,38.7,291,175
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS
LIMITED,11/01/2017,36.1,36.4,34.35,34.75,279415,144498
LAKSHVILAS,LAKSHMI VILAS BANK
LTD,11/01/2017,150.8,156.9,150.8,156.05,1085598,774952
LALPATHLAB,DR. LAL PATH LABS LTD,11/01/2017,787.9,790,775.25,783.35,72049,36399
LAMBODHARA,LAMBODHARA TEXTILES LTD,11/01/2017,74.05,77,74.05,74.35,35656,17713
LAOPALA,LA OPALA RG LIMITED,11/01/2017,531.05,532.3,522.05,525.1,3795,2364
LASA,LASA SUPERGENERICS LTD,11/01/2017,137.05,139.8,136,137.15,22471,22471
LAURUSLABS,LAURUS LABS LTD,11/01/2017,535.1,540,535,537.05,23041,16065
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,11/01/2017,5863,5995,5854.1,5941.35,3657,2464
LCCINFOTEC,LCC INFOTECH LIMITED,11/01/2017,0.3,0.35,0.25,0.35,105438,105438
LEEL,LEEL ELECTRICALS LTD,11/01/2017,301.6,303,295.4,296.65,193581,119552
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION
LTD,11/01/2017,87.05,91.25,87.05,87.25,377,377
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,11/01/2017,952,959,920.05,926.9,27347,12633
LGBFORGE,LGB FORGE LTD,11/01/2017,3.05,3.2,3,3.2,7615,7615
LIBERTSHOE,LIBERTY SHOES LTD,11/01/2017,258.4,264.95,255,264.95,42835,42835
LICHSGFIN,LIC HOUSING FINANCE LTD,11/01/2017,599,606.45,591.1,597.3,4990270,2885075
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF - GO,11/01/2017,17.18,17.18,16.85,17.1,438,79
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,11/01/2017,106,106,106,106,7,6
LICNETFSEN,LIC MF EXCHANGE TRADED FUND -
SENSEX,11/01/2017,358.75,358.75,358.75,358.75,5,5
LINCOLN,LINCOLN PHARMACEUTICALS LTD,11/01/2017,195.25,199,193,196.8,86433,48744
LINCPEN,LINC PEN & PLASTICS LTD,11/01/2017,248.55,261,246.4,251.7,11918,7212
LINDEINDIA,LINDE INDIA LTD,11/01/2017,438,438,426,429.15,25726,18172
LIQUIDBEES,LIQUID BENCHMARK ETS,11/01/2017,999.01,1000.01,999.01,1000,832457,664491
LITL,LANCO INFRATECH LTD,11/01/2017,1.05,1.05,1,1,5788371,5788371
LML,LML LTD,11/01/2017,9.65,9.8,9.3,9.65,594418,296636
LOKESHMACH,LOKESH MACHINES LIMITED,11/01/2017,78.45,79.2,75.65,78.2,55436,36091
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,11/01/2017,37.5,37.85,36,37.85,37863,37863
LOVABLE,LOVABLE LINGERIE LTD,11/01/2017,232,235,231.5,231.95,66238,17927
LOWVOLIWIN,ICICI PRUDENTIAL MF NIFTY LOW VOL 30
IWIN,11/01/2017,79,79.51,79,79.51,754,754
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,11/01/2017,3.75,3.75,3.6,3.7,27959,20789
LSIL,LLOYDS STEELS INDUSTRIES LTD,11/01/2017,1.5,1.55,1.4,1.45,655319,525371
LT,LARSEN & TOUBRO LTD.,11/01/2017,1226.1,1236.65,1213.3,1215.3,1929731,1386847
LTI,LARSEN & TOUBRO INFOTECH LTD,11/01/2017,825,841.9,816.55,820.45,58876,47219
LTTS,L&T TECHNOLOGY SERVICES LTD,11/01/2017,829,839.95,826,831.25,17711,12117
LUMAXIND,LUMAX INDUSTRIES LTD,11/01/2017,1690,1724.55,1670,1701.15,7100,4604
LUMAXTECH,LUMAX AUTO TECHNOLOGIES
LIMITED,11/01/2017,581.2,581.8,571.1,573.3,6239,4344
LUPIN,LUPIN LIMITED,11/01/2017,1028.05,1039,1025.25,1028.15,591994,250105
LUXIND,LUX INDUSTRIES LTD,11/01/2017,1185,1209,1171.1,1191.5,4514,2564
LYCOS,LYCOS INTERNET LTD,11/01/2017,5.95,6.1,5.8,5.9,770132,449383
LYKALABS,LYKA LABS LTD,11/01/2017,52.3,55.7,52.3,55.05,164654,91200
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,11/01/2017,36.75,36.75,35.8,35.9,156215,77316
M&M,MAHINDRA & MAHINDRA LTD,11/01/2017,1347.25,1363.2,1336,1350.75,1965358,1330675
M&MFIN,M&M FIN. SERVICES LTD,11/01/2017,437,440.95,430.4,436.05,2012309,928273
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,11/01/2017,20.15,20.5,20.15,20.36,18854,17596
M50,MOTILAL OSWAL MOST SHARES M50 ETF,11/01/2017,99.8,101.99,99.52,101.95,1764,1481
MAANALU,MAAN ALUMINIUM LTD,11/01/2017,153.75,153.9,149.55,149.95,36756,25399
MADHAV,MADHAV MARBLES AND GRANITES
LIMITED,11/01/2017,71.5,71.5,69.25,69.55,16957,10111
MADHUCON,MADHUCON PROJECTS LTD.,11/01/2017,34.6,35.15,33.05,33.2,206035,126696
MADRASFERT,MADRAS FERTILIZERS LTD,11/01/2017,28.75,28.8,27.1,28.1,711820,215438
MAGADSUGAR,MAGADH SUGAR & ENERGY LTD,11/01/2017,225.1,234.6,215,221.55,16323,16323
MAGMA,MAGMA LEASING LIMITED,11/01/2017,176.2,177.4,174.95,175.15,36507,24626
MAGNUM,MAGNUM VENTURES LIMITED,11/01/2017,16.75,16.75,16.75,16.75,24243,24243
MAHABANK,BANK OF MAHARASHTRA,11/01/2017,27.85,29,27.75,28.2,340554,120222
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES LTD,11/01/2017,65.85,67.7,65,67.3,36177,25379
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE
LTD,11/01/2017,251,251.95,247.55,249.5,240832,207547
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,11/01/2017,442.45,450.95,434.9,437.2,75909,43358
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,11/01/2017,2685.05,2741,2664,2669.85,4464,3259
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,11/01/2017,505.95,513.5,495,498.65,102704,68470
MAITHANALL,MAITHAN ALLOYS LTD,11/01/2017,673.8,677.85,652.3,656.85,89101,48188
MAJESCO,MAJESCO LTD,11/01/2017,546,549.3,532,533.9,104124,36349
MALUPAPER,MALU PAPER MILLS LIMITED,11/01/2017,29.15,30.5,29.1,30.05,22885,13044
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,11/01/2017,10.5,10.5,10,10.5,64089,44732
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,11/01/2017,15.1,15.4,14.4,14.5,129399,88994
MANAKINDST,MANAKSIA INDUSTRIES LTD,11/01/2017,47.2,47.75,43.05,43.85,193250,160744
MANAKSIA,MANAKSIA LIMITED,11/01/2017,73.95,75.5,72.05,72.4,27936,22411
MANAKSTEEL,MANAKSIA STEELS LTD,11/01/2017,53.45,54.35,46,49.15,918291,408529
MANALIPETC,MANALI PETROCHEMICAL LTD,11/01/2017,37.6,38.4,37.25,37.8,817861,322169
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,11/01/2017,101.7,102.65,99.8,100.5,5934088,2468321
MANDHANA,MANDHANA INDUSTRIES LTD,11/01/2017,7.65,7.85,7.65,7.65,62337,62337
MANGALAM,MANGALAM DRUGS AND ORGANICS
LIMITED,11/01/2017,151.5,152.4,149.15,150,31456,15764
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,11/01/2017,77.9,80.45,76.6,76.95,385600,201706
MANGLMCEM,MANGALAM CEMENT LTD,11/01/2017,380,396.8,375.15,393.75,233190,173420
MANGTIMBER,MANGALAM TIMBER PRODUCTS
LTD,11/01/2017,31.7,33.35,30.65,32.3,134370,81607
MANINDS,MAN INDUSTRIES (I) LTD.,11/01/2017,110.9,112,108.6,109.05,336795,194000
MANINFRA,MAN INFRACONSTRUCTION
LIMITED,11/01/2017,63.7,64.8,63.2,63.85,662363,359303
MANPASAND,MANPASAND BEVERAGES LTD,11/01/2017,442.9,443,436.25,438,25371,15052
MANUGRAPH,MANUGRAPH INDIA LIMITED,11/01/2017,51.9,52.4,49.8,50.05,20765,14324
MARALOVER,MARAL OVERSEAS LTD,11/01/2017,46.2,47.7,44.95,45.3,60235,42530
MARATHON,MARATHON NEXTGEN REALTY LTD,11/01/2017,485,509,485,498.35,19432,10024
MARICO,MARICO LIMITED,11/01/2017,317,318.2,314.25,315.95,675593,341923
MARKSANS,MARKSANS PHARMA LIMITED,11/01/2017,44.9,47.1,44.55,46.55,4644400,2089083
MARUTI,MARUTI UDYOG LTD.,11/01/2017,8251,8256.45,8160,8238.4,631375,374692
MASFIN,MAS FINANCIAL SERVICES LTD,11/01/2017,638,660,631.05,658.25,249850,121015
MASTEK,MASTEK LTD,11/01/2017,368,368,352,355.25,368225,136010
MATRIMONY,MATRIMONY DOT COM LTD,11/01/2017,875,882.9,875,880.6,8845,7035
MAWANASUG,MAWANA SUGARS LIMITED,11/01/2017,126.5,130.5,123.65,124.35,1320179,662268
MAXINDIA,MAX INDIA LTD,11/01/2017,137.5,137.5,135,135.15,45881,26985
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,11/01/2017,84,84,79.65,80.4,649911,510613
MAYURUNIQ,MAYUR UNIQUOTERS LTD,11/01/2017,456.4,465.1,441.4,452.05,389568,308021
MAZDA,MAZDA LTD,11/01/2017,420,423.4,411.7,413,17507,9192
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,11/01/2017,61.9,62.5,59.5,60.2,41991,41991
MBLINFRA,MBL INFRASTRUCTURES LTD,11/01/2017,26.9,27.15,26,26.15,116941,116941
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,11/01/2017,39.5,40.5,39.5,39.7,47850,30114
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,11/01/2017,3055,3094,3040,3055.75,396939,128077
MCLEODRUSS,MCLEOD RUSSEL INDIA
LIMITED,11/01/2017,165.45,168.1,165.1,166.9,124128,78529
MCX,MULTI COMMODITY EXCHANGE,11/01/2017,1062.7,1064,1040,1043.85,180885,90394
MEGASOFT,MEGASOFT LIMITED,11/01/2017,12.65,14.45,12.45,14.15,397161,198190
MEGH,MEGHMANI ORGANICS LIMITED,11/01/2017,118.8,122.85,116.85,121.4,5943210,1727177
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,11/01/2017,3.2,3.2,3.2,3.2,50,50
MENONBE,MENON BEARINGS LTD,11/01/2017,89.95,91.45,88.1,88.6,38451,18025
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,11/01/2017,99.9,101,98.5,98.75,622634,399215
MERCATOR,MERCATOR LTD,11/01/2017,46,48.9,45.8,47.4,11882725,5022294
MERCK,MERCK LTD,11/01/2017,1100.1,1120,1100.1,1111.95,12368,9626
METALFORGE,METALYST FORGINGS LTD,11/01/2017,31.5,31.9,30.6,30.7,36891,22302
METKORE,METKORE ALLOYS & INDUSTRIES LTD,11/01/2017,3.6,3.6,3.3,3.35,50281,50281
MFSL,MAX FINANCIAL SERVICES LTD,11/01/2017,587,590.05,572.85,578.55,315471,157335
MGL,MAHANAGAR GAS LTD,11/01/2017,1204,1267.5,1203.55,1253.05,478769,178377
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,11/01/2017,382,383.5,375.05,376.25,55046,30122
MIC,MIC ELECTRONICS LIMITED,11/01/2017,8.6,8.65,8.2,8.5,545411,347275
MIDCAPIWIN,ICICI PRUDENTIAL MIDCAP SELECT IWIN
ETF,11/01/2017,73,73.17,72.6,72.6,1029,727
MINDACORP,MINDA CORPORATION LTD,11/01/2017,143.5,144.85,142.15,142.5,247321,116446
MINDAIND,MINDA INDUSTRIES LIMITED,11/01/2017,824.6,890,821.05,886.55,259536,121918
MINDTECK,MINDTECK (INDIA) LTD,11/01/2017,77.95,77.95,72.15,73,23162,17912
MINDTREE,MINDTREE CONSULTING LIMITED,11/01/2017,483.3,484,471,474.75,328658,198973
MIRCELECTR,MIRC ELECTRONICS LTD,11/01/2017,32.85,33.3,32,32.15,855596,365366
MIRZAINT,MIRZA INTERNATIONAL
LIMITED,11/01/2017,162.2,178,162.2,170.15,2617732,493275
MMFL,MM FORGINGS LTD.,11/01/2017,875,875,850,853.55,6088,5015
MMTC,MMTC LTD,11/01/2017,63.8,71.65,63.75,70.7,15004485,2725739
MOHITIND,MOHIT INDUSTRIES LTD,11/01/2017,43.25,43.55,42.5,42.85,70738,30101
MOHOTAMILL,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS
LTD,11/01/2017,305,318.95,305,315.45,10865,9637
MOIL,MOIL LTD,11/01/2017,265.95,268.8,261.6,263.75,607505,259731
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,11/01/2017,53,53.7,52,52.4,37617,27403
MOLDTKPAC,MOLD-TEK PACKAGING LTD,11/01/2017,332.1,333.15,322.4,323.95,28739,17928
MONNETISPA,MONNET ISPAT LTD,11/01/2017,34.15,34.2,33.1,33.5,184504,114118
MONSANTO,MONSANTO INDIA LIMITED,11/01/2017,2475,2524.95,2475,2519.2,13761,9086
MONTECARLO,MONTE CARLO FASHIONS LTD,11/01/2017,534.75,539,520,520.7,34813,18072
MORARJEE,MORARJEE TEXTILES LTD,11/01/2017,53.55,54.2,50.2,52.15,66567,43958
MOREPENLAB,MOREPEN LABORATORIES LTD,11/01/2017,16.7,16.95,16.7,16.7,537288,309293
MOSERBAER,MOSER-BAER (I) LTD,11/01/2017,4.35,4.6,4.3,4.5,932821,458645
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,11/01/2017,368,371.25,366.45,369.75,1904388,1242085
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,11/01/2017,1379.95,1408.7,1375,1377.6,41098,21419
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,11/01/2017,33.4,33.4,31.5,32,9276,9074
MPHASIS,MPHASIS BFL LTD.,11/01/2017,699.45,711,681.2,689.55,91902,44364
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,11/01/2017,589,599,580,583.7,40468,35210
MRF,MRF LTD,11/01/2017,66789.9,66999,65851.95,66002.5,6273,1921
MRPL,MRPL,11/01/2017,145,145.25,139.45,139.95,3632538,1522035
MSPL,MSP STEEL & POWER LTD.,11/01/2017,17.65,17.9,17.2,17.35,24047,15052
MTEDUCARE,MT EDUCARE LTD,11/01/2017,62.5,62.9,61.75,61.95,66144,40909
MTNL,MAHANAGAR TELEPHONE NIGAM,11/01/2017,21.35,22.6,21.2,22.35,5689314,2007465
MUKANDENGG,MUKAND ENGINEERS LIMITED,11/01/2017,51,57,50,53.5,107197,62896
MUKANDLTD,MUKAND LTD.,11/01/2017,100.4,101,97.3,97.95,181262,127963
MUKTAARTS,MUKTA ARTS LIMITED,11/01/2017,93.95,94.9,92.75,93.15,59762,32103
MUNJALAU,MUNJAL AUTO INDUSTRIES
LIMITED,11/01/2017,90.5,91.7,89.1,89.35,129141,73641
MUNJALSHOW,MUNJAL SHOWA LTD,11/01/2017,280.8,285,277.55,280.35,138262,88670
MURUDCERA,MURUDESHWAR CERAMICS LTD,11/01/2017,44.9,45.95,44.6,45.3,89105,89105
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,11/01/2017,643.4,647,627,629.45,4442,2202
MUTHOOTFIN,MUTHOOT FINANCE LTD,11/01/2017,496.45,514.3,492.8,511.85,708061,171366
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,11/01/2017,385.1,386.1,370.1,376.59,13943,9980
NACLIND,NACL INDUSTRIES LTD,11/01/2017,50.9,52,49,49.45,143385,98430
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,11/01/2017,18.2,18.45,17.05,17.5,1373877,777763
NAGAROIL,NAGARJUNA OIL REFINERY,11/01/2017,3.85,4.1,3.5,3.85,982126,426612
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LIMITED,11/01/2017,19.95,21.45,18.5,19.75,27442,13955
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,11/01/2017,34.75,35.5,34.7,34.7,9494,8798
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,11/01/2017,138.3,138.3,133.1,135.85,15992,11210
NAHARINDUS,NAHAR INDS ENT LTD,11/01/2017,111,113.15,110.2,110.95,44917,37693
NAHARPOLY,NAHAR POLY FILMS LTD,11/01/2017,55.5,57.05,55.05,56,22905,16536
NAHARSPING,NAHAR SPINNING MILLS
LIMITED,11/01/2017,120,127.7,119.1,124.4,127706,83118
NAKODA,NAKODA LTD,11/01/2017,0.3,0.35,0.3,0.3,100385,100385
NATCOPHARM,NATCO PHARMA LTD.,11/01/2017,969,979.8,959.6,970.95,192592,103756
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,11/01/2017,424.95,431.9,418,419.8,66245,30856
NATIONALUM,NATIONAL ALUMINIUM CO
LTD,11/01/2017,96.85,97.6,93.85,94.35,7587705,2613922
NATNLSTEEL,NATIONAL STEEL & AGRO IND,11/01/2017,38.8,39.8,38.3,39.1,30064,24460
NAUKRI,INFO EDGE (I) LTD,11/01/2017,1170,1210,1145.1,1197.1,110275,62765
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,11/01/2017,742.5,746.45,725.1,734.95,47432,31115
NAVKARCORP,NAVKAR CORPORATION LTD,11/01/2017,192.9,193.85,188,189.25,43254,33263
NAVNETEDUL,NAVNEET EDUCATION LTD,11/01/2017,165.85,167,164.75,165.05,17821,12290
NBCC,NATIONAL BUILDINGS LTD,11/01/2017,262,266.7,260.2,262.85,1416280,500336
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY
LTD,11/01/2017,3200,3200,3026.05,3054.65,195,194
NBVENTURES,NAVA BHARAT VENTURES LIMI,11/01/2017,142.6,148,141,142,1494761,702246
NCC,NCC LTD,11/01/2017,109.6,114,109.2,112.5,9450357,3181712
NCLIND,NCL INDUSTRIES LIMITED,11/01/2017,254,261.9,252.2,253.8,118732,60291
NDGL,NAGA DHUNSERI GROUP LTD,11/01/2017,769.8,810,730.05,773.5,675,126
NDL,NANDAN DENIM LTD,11/01/2017,169,173.6,166.85,168.05,153883,57141
NDTV,NDTV LTD,11/01/2017,61,63.8,59.1,60.85,21268,21268
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,11/01/2017,35.4,35.8,35.15,35.45,74160,55795
NECLIFE,NECTAR LIFESCIENCES LIMITED,11/01/2017,28.15,28.4,27.35,27.45,282006,180551
NELCAST,NELCAST LIMITED,11/01/2017,90.7,91,86.9,87.9,522754,209708
NELCO,NELCO LIMITED,11/01/2017,110.95,111.4,108,108.4,24013,24013
NESCO,NESCO LTD,11/01/2017,513.4,519.9,508.95,511.45,30469,21893
NESTLEIND,NESTLE INDIA LTD,11/01/2017,7264,7382.9,7203.3,7317.7,48889,35662
NETWORK18,NETWORK 18 FINCAP LIMITED,11/01/2017,51.5,52.55,50.5,51.2,2387224,1069063
NEULANDLAB,NEULAND LABORATORIES
LTD,11/01/2017,1108.55,1181,1108.55,1150.5,71182,42704
NEXTMEDIA,NEXT MEDIAWORKS LTD,11/01/2017,21.5,23.35,21.35,23.35,133396,133396
NFL,NATIONAL FERTILIZERS LIMITED,11/01/2017,62.95,67.3,62.35,63.9,5940621,1675420
NH,NARAYANA HRUDAYALAYA LTD,11/01/2017,309.9,309.9,303.1,306.45,16645,11923
NHPC,NHPC LTD,11/01/2017,28.8,29.15,28.7,28.8,7176753,3041084
NIBL,NRB INDUSTRIAL BEARINGS LTD,11/01/2017,31.6,33,31.5,31.75,29651,20790
NIF100IWIN,ICICI PRUDENTIAL NIFTY 100 IWIN
ETF,11/01/2017,112.7,114,112.7,113.51,828,520
NIFTYBEES,NIFTY BMARK EXCH. TRD
FND,11/01/2017,1070,1076.32,1069.46,1074.61,13652,8119
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY
EES),11/01/2017,12350,12350,12350,12350,1,1
NIFTYIWIN,ICICI PRUDENTIAL NIFTY IWIN
ETF,11/01/2017,106,107.45,106,107.34,141994,119291
NIITLTD,NIIT LIMITED,11/01/2017,106,107.35,104.25,104.85,1048394,425358
NIITTECH,NIIT TECHNOLOGIES LTD,11/01/2017,661,675.85,652.15,654.1,517691,185528
NILAINFRA,NILA INFRASTRUCTURES LTD,11/01/2017,19.4,20,19.05,19.25,853250,421592
NILKAMAL,NILKAMAL LIMITED,11/01/2017,1623,1623,1600,1603.55,35652,13461
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,11/01/2017,845,857,840.5,842.5,757,535
NITCO,NITCO TILES LIMITED,11/01/2017,91.3,93,89.75,90.1,126437,80184
NITESHEST,NITESH ESTATES LTD,11/01/2017,11.6,13.05,11.5,12.4,1626477,948609
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,11/01/2017,7.5,7.65,7.3,7.55,333845,333845
NITINSPIN,NITIN SPINNERS LIMITED,11/01/2017,115.2,127,114.9,123.9,799250,443396
NKIND,NK INDUSTRIES LTD,11/01/2017,41.5,42.95,40.5,42.45,317,230
NLCINDIA,NLC INDIA LTD,11/01/2017,99,99.7,96.6,96.95,1353067,961675
NMDC,NMDC LTD,11/01/2017,128.25,129.8,128.05,128.5,2798950,977936
NOCIL,NOCIL,11/01/2017,184.5,184.95,179.05,180.25,1221986,645205
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,11/01/2017,13.8,13.8,12.9,13,110499,110499
NRAIL,N R AGARWAL IND LTD,11/01/2017,277.55,284,276,281.9,11893,8293
NRBBEARING,NRB BEARING LIMITED,11/01/2017,141.65,148.9,140.65,141.95,970967,426548
NSIL,NALWA SONS INVESTMENTS LIMITED,11/01/2017,1344.5,1355,1330.05,1342.05,172,109
NTL,,11/01/2017,5.2,5.5,4.95,5.5,508322,272928
NTPC,NTPC LTD,11/01/2017,181.2,184.5,180.05,180.75,7949605,4656597
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,11/01/2017,348,356.95,342.35,349,55897,25874
NUTEK,NU TEK INDIA LTD,11/01/2017,0.8,0.85,0.8,0.8,222893,113620
NV20IWIN,ICICI PRUDENTIAL NV20 IWIN ETF,11/01/2017,47,53,47,47.19,219,155
OBEROIRLTY,OBEROI REALTY LTD,11/01/2017,480,508.95,470,486.2,768039,294427
OCCL,ORIENTAL CARBON & CHEMICALS LTD,11/01/2017,1301,1340,1290,1303.95,4687,2762
OCL,OCL INDIA LTD,11/01/2017,1468,1523.7,1430.1,1445.65,34918,12680
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,11/01/2017,3509,3542.1,3499,3532.4,9748,5108
OIL,OIL INDIA LTD,11/01/2017,374.9,375.7,366.9,370.3,435542,151887
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,11/01/2017,55,60.95,53.4,57.75,277791,86998
OISL,OCL IRON AND STEEL LTD,11/01/2017,4.6,4.7,4.3,4.55,58804,45314
OMAXAUTO,OMAX AUTOS LTD,11/01/2017,69.25,71,68.55,69.95,71219,64614
OMAXE,OMAXE LIMITED,11/01/2017,205.3,216,205.15,214.45,816876,184226
OMKARCHEM,OMKAR SPECIALITY CHEMICALS
LTD,11/01/2017,79.2,79.5,77.9,78.2,119519,84444
OMMETALS,OM METALS INFRAPRO LTD,11/01/2017,75.55,76.1,71.8,75.15,501232,144933
ONELIFECAP,ONELIFE CAP ADVISORS LTD,11/01/2017,28.15,29,27.2,28.7,10447,10447
ONGC,OIL AND NATURAL GAS CORP.,11/01/2017,192,193.2,190.1,191,5341109,2804886
ONMOBILE,ONMOBILE GLOBAL LTD,11/01/2017,59.6,60.45,58.6,59,305608,180059
ONWARDTEC,ONWARD TECHNOLOGIES LTD,11/01/2017,131.2,132.5,128,129.15,98674,56842
OPTIEMUS,OPTIEMUS INFRACOM LIMITED,11/01/2017,65.5,71.2,65.1,71.2,133123,62289
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,11/01/2017,8,8.1,7.55,7.65,1179903,630996
ORBTEXP,ORBIT EXPORTS LTD,11/01/2017,157.05,158.75,154.1,154.3,12153,9358
ORCHIDPHAR,ORCHID PHARMA LTD,11/01/2017,18.65,18.65,17.75,18.2,110153,110153
ORICONENT,ORICON ENTERPRISES LTD,11/01/2017,64.95,65.5,63.55,63.95,972549,486781
ORIENTABRA,ORIENT ABRASIVE LTD,11/01/2017,41,46.4,41,43.55,1322354,645636
ORIENTALTL,ORIENTAL TRIMEX LIMITED,11/01/2017,18,18.65,17.6,18.4,40246,40246
ORIENTBANK,ORIENTAL BANK OF
COMMERCE,11/01/2017,144.7,146,141.55,142.45,2910837,357333
ORIENTBELL,ORIENT BELL LTD,11/01/2017,314.9,314.9,305,305.8,24994,20710
ORIENTCEM,ORIENT CEMENT LTD,11/01/2017,168.5,173.75,166,172.05,894707,736937
ORIENTHOT,ORIENTAL HOTELS LTD,11/01/2017,39,39.75,38.25,38.6,67816,45225
ORIENTLTD,ORIENT PRESS LIMITED,11/01/2017,121.5,121.8,111.1,118.65,2079,2079
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,11/01/2017,113.8,114.3,108.05,109.25,526966,374167
ORIENTREF,ORIENT REFRACTORIES LTD,11/01/2017,160,160.5,155.7,157.5,90674,70557
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,11/01/2017,1868.65,1950,1860.05,1924.8,25450,10697
ORTEL,ORTEL COMMUNICATIONS LTD,11/01/2017,33.3,33.55,32.1,32.4,103859,91749
ORTINLABSS,ORTIN LABORATORIES LTD,11/01/2017,17.9,17.9,16.95,17.05,6537,5305
PAEL,PAE LIMITED,11/01/2017,10,10,9.55,9.85,2415,2415
PAGEIND,PAGE INDUSTRIES
LIMITED,11/01/2017,19900,20145.95,19800.25,19903.1,4243,1577
PALASHSECU,PALASH SECURITIES LTD,11/01/2017,98.15,98.15,96,98.05,20710,20710
PALREDTEC,PALRED TECHNOLOGIES LTD,11/01/2017,97.05,98.45,90,96.55,17207,9082
PANACEABIO,PANACEA BIOTEC LTD,11/01/2017,238,247.7,238,240.65,86425,31515
PANAMAPET,PANAMA PETROCHEM LTD,11/01/2017,170.95,171.95,166.5,168.45,55025,39815
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,11/01/2017,8.9,9.2,8.85,8.85,20516,14800
PAPERPROD,THE PAPER PRODUCTS LTD,11/01/2017,259.75,264.7,255,261.65,37400,29516
PARABDRUGS,PARABOLIC DRUGS LTD,11/01/2017,8.9,9.45,8.75,8.75,58889,58889
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,11/01/2017,6.35,6.5,6.25,6.5,26284,26284
PARAGMILK,PARAG MILK FOODS LTD,11/01/2017,271.3,271.3,266.3,269.15,205165,105073
PARSVNATH,PARSVNATH DEVELOPER LTD,11/01/2017,22.35,23.8,22.35,23.8,232361,232361
PATELENG,PATEL ENGINEERING LIMITED,11/01/2017,82.2,82.35,80.15,80.5,374529,141796
PATINTLOG,PATEL INTEGRATED LOGISTICS
LIMITED,11/01/2017,80.3,81.9,79.55,80.05,77219,27428
PATSPINLTD,PATSPIN INDIA LTD,11/01/2017,27.75,29.9,27.75,28.5,56930,41067
PBAINFRA,PBA INFRASTRUCTURE LIMITED,11/01/2017,19.45,22,19.1,19.75,243342,125742
PCJEWELLER,PC JEWELLER LTD,11/01/2017,350,354.4,348.2,349.45,518186,186008
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS
LTD,11/01/2017,29.75,30.35,29.35,29.8,43533,32666
PDPL,PARENTERAL DRUGS (INDIA) LTD,11/01/2017,18.3,18.6,18.05,18.15,6159,5238
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,11/01/2017,213.05,215,213,214.75,3015,3011
PDUMJEIND,PUDUMJEE INDUSTRIES LTD,11/01/2017,15.1,15.1,13.9,14.1,12442,4717
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS
LTD,11/01/2017,23.8,25.95,23.65,24.05,98117,53375
PEARLPOLY,PEARL POLYMERS LTD,11/01/2017,39.95,40,38.2,39.9,4245,3743
PEL,PIRAMAL ENTERPRISES LTD,11/01/2017,2730.1,2758.35,2692.25,2724.7,112748,51213
PENIND,PENNAR INDUSTRIES LTD,11/01/2017,70.75,71.95,70.1,70.6,446417,251360
PENINLAND,PENINSULA LAND LIMITED,11/01/2017,34.75,36,34.3,34.7,2214738,1106505
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS
LTD,11/01/2017,109,110,103,103.95,58707,48574
PERSISTENT,PERSISTENT SYSTEMS LTD,11/01/2017,658.95,660.35,655,657.9,55915,37837
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,11/01/2017,171.05,174.75,165,167.25,8277,6006
PETRONET,PETRONET LNG LIMITED,11/01/2017,262,267.8,259.85,263.05,3978630,2286470
PFC,POWER FINANCE CORPORATION
LIMITED,11/01/2017,140.25,142.3,138.05,140,6995076,4165216
PFIZER,PFIZER LTD,11/01/2017,1732.8,1774,1732.8,1757.15,9017,5227
PFOCUS,PRIME FOCUS LIMITED,11/01/2017,103.85,104.9,102.65,103.5,140940,96834
PFS,PTC INDIA FINANCIAL SERVICES LTD,11/01/2017,40.6,41.1,40.4,40.75,1644541,822917
PGEL,PG ELECTROPLAST LTD,11/01/2017,437,449.8,434,438.2,83424,26019
PGHH,P&G HYGIENE & HEALTH CARE,11/01/2017,8697.95,8739,8639.05,8718.85,770,613
PGIL,PEARL GLOBAL INDUSTRIES LTD,11/01/2017,140,143,137.5,137.95,41154,38172
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,11/01/2017,929.45,942,916.85,921.8,243489,102428
PHOENIXLTD,THE PHOENIX MILLS LIMITED,11/01/2017,533,540.8,525.65,537.05,57267,46054
PIDILITIND,PIDILITE INDUSTRIES
LTD,11/01/2017,783.4,786.9,767.5,772.75,554988,326509
PIIND,PI INDUSTRIES LTD,11/01/2017,823,829.2,800.5,804.25,128279,66582
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,11/01/2017,2990,2990,2960,2977.4,380,380
PILITA,PIL ITALICA LIFESTYLE LTD,11/01/2017,14.15,14.9,14.1,14.5,122073,91466
PINCON,PINCON SPIRIT LTD,11/01/2017,72.8,75.9,68.65,71.7,1778432,690528
PIONDIST,PIONEER DISTILLERIES LTD,11/01/2017,238,243.7,226.8,227,27563,17666
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,11/01/2017,37.5,37.5,36.65,37.15,26899,7801
PITTILAM,PITTI LAMINATIONS LIMITED,11/01/2017,67.85,70.9,67.5,68.85,133302,85851
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,11/01/2017,172,172,161.35,169.95,2796,1799
PLASTIBLEN,PLASTIBLENDS INDIA
LIMITED,11/01/2017,243.7,258.4,241.15,242.8,57468,37765
PNB,PUNJAB NATIONAL BANK,11/01/2017,202,206.3,198.25,198.9,28141909,7550245
PNBGILTS,PNB GILTS LIMITED,11/01/2017,52.2,52.65,50.95,51.3,473356,283047
PNBHOUSING,PNB HOUSING FINANCE LTD,11/01/2017,1430,1471,1423,1439,189453,79734
PNC,PRITISH NANDY COMMUNICATI,11/01/2017,18.95,19.45,18.8,19.35,4966,3786
PNCINFRA,PNC INFRATECH LTD,11/01/2017,203.9,203.9,193.7,196.35,726818,379490
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,11/01/2017,4.95,4.95,4.65,4.8,46637,46637
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT
LTD,11/01/2017,1299.95,1313,1280,1280.1,470,313
PODDARMENT,PODDAR PIGMENTS LTD,11/01/2017,318,320.15,313.55,318,7025,3968
POKARNA,POKARNA LTD,11/01/2017,219.9,221.9,217.05,218.6,87676,69867
POLARIS,POLARIS SOFTWARE LAB LTD,11/01/2017,288.8,289.9,280.6,282.5,271184,178981
POLYMED,POLY MEDICURE LTD,11/01/2017,267.45,268,262.5,263.9,6264,4589
POLYPLEX,POLYPLEX CORPORATION LTD,11/01/2017,568.95,568.95,555.15,559.2,34921,25362
PONNIERODE,PONNIE SUGARS (ERODE) LTD,11/01/2017,188,196.4,185,186.55,8534,5302
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,11/01/2017,212.85,213.4,208.65,210.35,6984781,4890203
POWERMECH,POWER MECH PROJECTS LIMITED,11/01/2017,569,572,565,565.75,59754,3875
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,11/01/2017,423,445,400,432.15,300037,81017
PRABHAT,PRABHAT DAIRY LTD,11/01/2017,143,145.1,141.7,142.75,72579,49927
PRADIP,PRADIP OVERSEAS LTD,11/01/2017,1.8,1.85,1.8,1.85,10756,10756
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,11/01/2017,8.75,9.3,8.75,9.3,102205,84458
PRAJIND,PRAJ INDUSTRIES LTD,11/01/2017,80.8,85.3,80,81.2,10259215,2609360
PRAKASH,PRAKASH INDUSTRIES LTD,11/01/2017,149,149.3,141.3,143.05,2880979,1539322
PRAKASHCON,PRAKASH CONSTROWELL LTD,11/01/2017,4.55,4.7,4.4,4.5,437088,325981
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,11/01/2017,6.4,6.55,6.25,6.4,624850,375803
PRECAM,PRECISION CAMSHAFTS LTD,11/01/2017,121.9,123.7,118.6,119.2,190220,110346
PRECOT,PRECOT MILLS LTD,11/01/2017,82,83.95,80.3,81.2,1489,1119
PRECWIRE,PRECISION WIRES INDIA LTD,11/01/2017,222,231.45,215.8,217.1,101590,65645
PREMEXPLN,PREMIER EXPLOSIVES LTD,11/01/2017,437,456.5,429,449.45,105416,38265
PREMIER,PREMIER LIMITED,11/01/2017,30.6,30.6,29.6,30.35,6623,6069
PREMIERPOL,PREMIER POLYFILMS LTD,11/01/2017,38.55,40.3,37,40.3,19330,16295
PRESSMN,PRESSMAN ADVERTISING LTD,11/01/2017,64.45,64.85,62.65,63.1,246066,144718
PRESTIGE,PRESTIGE ESTATE LTD,11/01/2017,306.7,317.75,296,299.4,413204,191117
PRICOLLTD,PRICOL LTD,11/01/2017,103.5,103.7,98.1,98.75,675486,338334
PRIMESECU,PRIME SECURITIES LIMITED,11/01/2017,45.1,48.55,44.4,47.35,201843,106001
PRISMCEM,PRISM CEMENTS LTD,11/01/2017,119.9,122.35,118.55,119.15,183671,76635
PROVOGE,PROVOGUE (INDIA) LIMITED,11/01/2017,4.6,4.6,4.3,4.4,374503,213134
PROZONINTU,PROZONE INTU PROPERTIES
LTD,11/01/2017,63.9,66.95,63.5,63.75,690684,264268
PSB,PUNJAB & SIND BANK,11/01/2017,50.95,52.45,50.95,51.45,260191,129028
PSL,PSL LIMITED,11/01/2017,4,4,3.8,3.9,91214,91214
PSPPROJECT,PSP PROJECTS LTD,11/01/2017,434,441,425.5,433.3,53150,36753
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,11/01/2017,425,437,425,435.23,3373,2478
PTC,PTC INDIA LIMITED,11/01/2017,123.3,126.4,122.5,124.35,1540064,562362
PTL,PTL ENTERPRISES LIMITED,11/01/2017,52,56,50.3,54.35,1262223,535581
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,11/01/2017,395.95,400,393,397.7,9796,5782
PUNJLLOYD,PUNJ LLOYD LTD,11/01/2017,22.8,23.15,22.3,22.55,1528188,707771
PURVA,PURAVANKARA PROJECTS LIMITED,11/01/2017,97.65,100.4,97,97.25,551094,304590
PVP,PVP VENTURES LTD,11/01/2017,5.3,5.9,4.9,5.45,1107848,582891
PVR,PVR LIMITED,11/01/2017,1408.7,1408.7,1368,1377.5,75708,21211
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),11/01/2017,1308,1311.95,1304,1308.75,108,65
QUESS,QUESS CORP LTD,11/01/2017,857.95,857.95,837,842.3,59060,37482
QUICKHEAL,QUICK HEAL TECHNOLOGIES LTD,11/01/2017,196,201,196,196.75,168272,89012
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,11/01/2017,1.8,1.8,1.8,1.8,1848,1848
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,11/01/2017,1.35,1.35,1.35,1.35,1100,1100
RADICO,RADICO KHAITAN LTD,11/01/2017,219.25,220.7,213.25,214.45,864523,363226
RADIOCITY,MUSIC BROADCAST LTD,11/01/2017,386.5,395,385.05,393.4,30984,23597
RAIN,RAIN INDUSTRIES LTD,11/01/2017,273.4,278.95,253,262.1,5809340,2128914
RAINBOWPAP,RAINBOW PAPERS LIMITED,11/01/2017,3.85,3.85,3.7,3.85,242131,205846
RAJESHEXPO,RAJESH EXPORTS LTD.,11/01/2017,789.5,794,767.5,771.35,161137,98788
RAJOIL,RAJ OIL MILLS LTD,11/01/2017,1.35,1.35,1.25,1.3,26809,26719
RAJRAYON,RAJ RAYON LIMITED,11/01/2017,0.2,0.2,0.2,0.2,15800,15800
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,11/01/2017,68,68.8,66.05,66.95,343154,135912
RAJTV,RAJ TELEVISION NETWORK LIMITED,11/01/2017,59.8,59.85,58,58.25,24558,17716
RAJVIR,RAJVIR INDUSTRIES LIMITED,11/01/2017,42,43,41,43,1541,1355
RALLIS,RALLIS INDIA LTD,11/01/2017,242.55,246.95,242,243,100465,49053
RAMANEWS,RAMA NEWSPRI & PAPER LTD,11/01/2017,25.5,26.1,25,25.1,29229,22554
RAMASTEEL,RAMA STEEL TUBES LTD,11/01/2017,185,186.75,182.45,184.95,216629,124753
RAMCOCEM,THE RAMCO CEMENTS LTD,11/01/2017,728,729.95,711.4,721.3,85582,36097
RAMCOIND,RAMCO INDUSTRIES LTD,11/01/2017,300.55,312,300,302.65,194647,65159
RAMCOSYS,RAMCO SYSTEMS LTD,11/01/2017,425.05,465.55,419.15,454.7,566941,130150
RAMKY,RAMKY INFRASTRUCTURE
LIMITED,11/01/2017,182.85,188.4,179.2,180.2,514944,239046
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,11/01/2017,3,3,2.85,2.9,80001,80001
RANASUG,RANA SUGARS LTD,11/01/2017,7.3,7.9,7.3,7.75,2523827,1287951
RANEENGINE,RANE ENGINE VALVE LTD,11/01/2017,640.05,650.5,631.05,637.45,3721,2100
RANEHOLDIN,RANE HOLDINGS LIMITED,11/01/2017,1866,1890,1837.55,1863.35,2413,1217
RATNAMANI,RATNAMANI METALS & TUBES
LIMITED,11/01/2017,880.1,919.85,880,912.8,14937,12285
RAYMOND,RAYMOND LTD,11/01/2017,892.75,973.35,892.75,963.8,2349572,315126
RBL,RANE BRAKE LINING LTD,11/01/2017,1225,1231,1205,1207.9,8285,3772
RBLBANK,RBL BANK LTD,11/01/2017,527,530.2,525.1,526.1,686031,447137
RCF,RASHTRIYA CHEMICALS & FER,11/01/2017,90.7,98.3,90.25,97.35,18988488,5669421
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,11/01/2017,17.3,17.35,16.75,17,32763220,5225094
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,11/01/2017,174,176.25,172.55,173.55,5124578,2615985
REDINGTON,REDINGTON (INDIA)
LIMITED,11/01/2017,158.3,166.3,158.3,163.15,956956,675872
REFEX,REFEX REFRIGERANTS LTD,11/01/2017,24.5,25.55,24.35,25.55,43379,35666
REGENCERAM,REGENCY CERAMICS LTD.,11/01/2017,4.6,4.6,4.35,4.45,580,580
RELAXO,RELAXO FOOT LTD,11/01/2017,550.15,635,544.5,598,455504,117867
RELCAPITAL,RELIANCE CAPITAL LTD,11/01/2017,578,584.7,575.05,576.9,1389692,158337
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL
FUND,11/01/2017,111.35,111.4,110.62,111.4,242,237
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE
MF,11/01/2017,49.7,49.97,49.7,49.7,720,720
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND -
RSDOETF,11/01/2017,28.75,28.75,28.21,28.5,4150,4140
RELIANCE,RELIANCE INDUSTRIES
LTD,11/01/2017,947.75,957.8,945.75,952.55,8033040,4029559
RELIGARE,RELIGARE ENTERPRISES
LIMITED,11/01/2017,45.5,45.5,43.6,45.5,4898828,2890081
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,11/01/2017,504.2,512.55,494.1,498.7,1587983,476353
RELNV20,RELIANCE MUTUAL FUND - R*SHARES NV20
ETF,11/01/2017,478.36,482.61,478.11,478.11,71,50
REMSONSIND,REMSONS INDUSTRIES LTD,11/01/2017,83,84.4,74.5,77.8,3589,1823
RENUKA,SHREE RENUKA SUGARS LTD,11/01/2017,14.9,16.2,14.9,15.5,14883593,4976827
REPCOHOME,REPCO HOME FINANCE LTD,11/01/2017,620.1,625,611.7,616.95,230883,55683
REPRO,REPRO INDIA LIMITED,11/01/2017,812,832,804.2,811.9,17212,11195
RESPONIND,RESPONSIVE INDUSTRIES LTD,11/01/2017,38,39.9,36.7,39.45,450765,248751
REVATHI,REVATHI EQUIPMENT LIMITED,11/01/2017,669,704.8,660.3,692.9,5485,3180
RHFL,RELIANCE HOME FINANCE LTD,11/01/2017,87.95,87.95,86,86.3,693947,491904
RICOAUTO,RICO AUTO INDUSTRIES LTD,11/01/2017,100.1,101.3,98.5,98.75,769827,317304
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,11/01/2017,526.8,538,525,526.45,477496,95588
RJL,RENAISSANCE JEWELLERY LIMITED,11/01/2017,176.3,177,171.3,173.75,7479,5066
RKDL,RAVI KUMAR DISTILLERIES LTD,11/01/2017,10.5,11.4,10.5,10.75,25625,25625
RKFORGE,RAMKRISHNA FORGINGS LTD,11/01/2017,769.85,777,735.05,744.85,41117,22017
RMCL,RADHA MADHAV CORPORATION LIMITED,11/01/2017,27.5,28.2,26.8,28.2,233612,233612
RML,RANE (MADRAS) LIMITED,11/01/2017,576.9,576.9,552.55,555.25,36294,21781
RNAVAL,RELIANCE NAVAL AND ENGINEERING
LTD,11/01/2017,55.8,55.8,53.7,54.1,1276301,425047
ROHLTD,ROYAL ORCHID HOTELS LTD,11/01/2017,137.7,141,134.5,135.6,28644,22602
ROLLT,ROLLATAINERS LTD,11/01/2017,7.25,7.25,7.25,7.25,17602,17601
ROLTA,ROLTA INDIA LTD,11/01/2017,56.5,62.4,56.5,59.8,3332765,1411477
ROSSELLIND,ROSSELL INDIA LTD,11/01/2017,129.85,129.85,122.1,124.5,6540,4574
RPGLIFE,RPG LIFE SCIENCES LTD,11/01/2017,395.25,408,395.25,401.65,25018,14502
RPOWER,RELIANCE POWER LTD,11/01/2017,41,41.15,40.6,40.7,1823822,736452
RPPINFRA,R.P.P INFRA PROJECTS LTD,11/01/2017,279,283.75,273.35,277.35,57747,23927
RRSLGETF,RELIANCE MUTUAL FUND SHARES LONG TERM GILT
ETF,11/01/2017,17.16,17.16,17.16,17.16,50,50
RSSOFTWARE,R. S. SOFTWARE (INDIA)
LIMITED,11/01/2017,63.3,64.45,62.65,63.15,122569,49349
RSWM,RSWM LIMITED,11/01/2017,384,397.9,373.1,380.2,80797,53223
RSYSTEMS,R SYS INTERNATIONAL LTD,11/01/2017,41.1,43.5,39.95,40.45,48625,32181
RTNINFRA,RATTANINDIA INFRASTRUCTURE
LIMITED,11/01/2017,8.95,9.1,8.2,8.35,1811185,950812
RTNPOWER,RATTANINDIA POWER LIMITED,11/01/2017,5.75,5.8,5.55,5.6,5329042,3486401
RUBYMILLS,THE RUBY MILLS LTD,11/01/2017,333.15,348.45,332,341.75,6581,4154
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,11/01/2017,3.15,3.15,3,3.15,11097,11097
RUCHIRA,RUCHIRA PAPERS LIMITED,11/01/2017,170,172.55,168.4,169.45,51314,34802
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,11/01/2017,24.9,29,24.15,28.5,10033159,2999667
RUPA,RUPA & COMPANY LTD,11/01/2017,428,447.8,426.05,431.25,193972,49507
RUSHIL,RUSHIL DECOR LTD,11/01/2017,1109.95,1159.9,1100,1118.9,54227,18271
SABEVENTS,SAB EVENTS & GOVERNANCE NOW MEDIA
LTD,11/01/2017,13.2,13.95,12.65,13.5,58410,45824
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,11/01/2017,29.25,30.75,27.85,30.75,985201,456060
SADBHAV,SADBHAV ENGINEERING LIMITED,11/01/2017,320,323,315,316,448367,362428
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,11/01/2017,117.95,119.4,114,118.45,503622,476569
SAGCEM,SAGAR CEMENTS LIMITED,11/01/2017,869,875,862.05,867.75,13998,12434
SAIL,STEEL AUTHORITY OF INDIA,11/01/2017,78.4,83.3,78.2,81.35,24383128,4962210
SAKHTISUG,SAKTHI SUGARS LTD,11/01/2017,27.7,29.15,27.7,28,1056920,381785
SAKSOFT,SAKSOFT LIMITED,11/01/2017,212.6,218,210.15,216.7,10800,7142
SAKUMA,SAKUMA EXPORTS LIMITED,11/01/2017,210.7,212,205.4,207.65,236830,73262
SALASAR,SALASAR TECHNO ENGINEERING
LTD,11/01/2017,297.5,297.5,290,291.05,70077,37887
SALONA,SALONA COTSPIN LTD,11/01/2017,110,119.9,109.6,115.15,6393,3007
SALORAINTL,SALORA INTERNATIONAL LTD,11/01/2017,44.9,45.85,44.9,44.9,925,925
SALSTEEL,S.A.L. STEEL LTD.,11/01/2017,6.7,7.35,6.7,7.35,62794,62794
SALZERELEC,SALZER ELECTRONICS LTD,11/01/2017,208.9,211.25,199.25,202.4,78487,39625
SAMBHAAV,SAMBHAAV MEDIA LIMITED,11/01/2017,11.6,11.9,11.25,11.5,70080,70080
SAMTEL,SAMTEL COLOR LTD,11/01/2017,0.45,0.5,0.4,0.4,24709,24709
SANCO,SANCO INDUSTRIES LTD,11/01/2017,79.75,81,77.65,78.95,28522,18448
SANDESH,THE SANDESH LIMITED,11/01/2017,922,957,922,936.7,956,779
SANGAMIND,SANGAM (INDIA) LTD,11/01/2017,197.4,199.5,192.6,193.75,216525,211511
SANGHIIND,SANGHI INDUSTRIES LTD,11/01/2017,134.7,135.7,130,131.4,953927,447510
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,11/01/2017,40.75,42.95,40.75,41.7,6592,4516
SANGHVIMOV,SANGHVI MOVERS LIMITED,11/01/2017,171.95,179.9,168,170.2,330293,202865
SANOFI,SANOFI INDIA LTD,11/01/2017,4425,4798,4425,4472.65,58150,24571
SANWARIA,SANWARIA AGRO OILS
LIMITED,11/01/2017,23.75,23.75,23.75,23.75,358503,358503
SARDAEN,SARDA ENERGY & MINERALS
LTD,11/01/2017,506.8,513.8,485.6,488.9,191634,104859
SAREGAMA,SAREGAMA INDIA LIMITED,11/01/2017,679.8,688.4,667.5,677.6,129567,50066
SARLAPOLY,SARLA PERFORMANCE FIBERS
LIMITED,11/01/2017,59.7,59.7,57.85,58.45,164722,114598
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,11/01/2017,530,558.95,526.75,534.1,22587,9624
SASTASUNDR,SASTASUNDAR VENTURES LTD,11/01/2017,117,117,114.05,115.2,20831,17828
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,11/01/2017,40.5,41,39.75,40.05,26825,22369
SATIN,SATIN CREDITCARE NETWORK
LTD,11/01/2017,304.65,305.45,298.5,299.65,59890,46490
SBILIFE,SBI LIFE INSURANCE COMPANY
LTD,11/01/2017,664,664.85,642.25,647.05,859011,773504
SBIN,STATE BANK OF INDIA,11/01/2017,309.4,321.45,309.4,319.85,34907283,14731872
SCAPDVR,STAMPEDE CAPITAL LTD,11/01/2017,3.65,3.8,3.5,3.55,17266,16866
SCHAEFFLER,SCHAEFFLER INDIA LTD,11/01/2017,5151,5243,4990.05,5027.95,2410,1578
SCHAND,S CHAND AND COMPANY LTD,11/01/2017,476.1,514.5,476.1,498.35,334555,224440
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,11/01/2017,126.4,129.8,125,126.35,293168,131262
SCI,SHIPPING CORP OF INDIA LT,11/01/2017,92.95,104.8,92.7,103.2,10952552,2465654
SDBL,SOM DISTILLERIES & BREWERIES
LTD,11/01/2017,176,177.7,171.55,172.8,247398,139075
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,11/01/2017,160.05,168.85,160.05,162.4,2420,2420
SEINV,S.E. INVESTMENTS LIMITED,11/01/2017,219.9,224.8,207.1,210.65,8163,4526
SELAN,SELAN EXPLO. TECH LTD,11/01/2017,233.1,246.95,233.1,239.05,796744,295550
SELMCL,SEL MANUFACTURING COMPANY
LIMITED,11/01/2017,2.85,3.2,2.65,3.2,3012685,1582302
SENSEXIWIN,ICICI PRUDENTIAL SENSEX IWIN
ETF,11/01/2017,350,351.16,349.22,349.61,277,231
SEPOWER,S.E. POWER LTD,11/01/2017,9.05,9.5,9.05,9.5,1580,1580
SEQUENT,SEQUENT SCIENTIFIC LTD,11/01/2017,110.75,111.5,105.9,107.05,132482,94654
SESHAPAPER,SESHASAYEE PAPER & BOARDS,11/01/2017,745.55,795,745.55,782.25,9486,7305
SETCO,SETCO AUTOMOTIVE LTD,11/01/2017,40.45,41.15,40.1,40.15,365999,214721
SETFGOLD,SBI-ETF GOLD,11/01/2017,2677.65,2683,2658.05,2679.15,5135,3581
SETFNIF50,SBI-ETF NIFTY 50,11/01/2017,105.39,106.15,105.39,106,1436,1077
SETFNIFBK,SBI-ETF NIFTY BANK,11/01/2017,255.25,260,255.25,259.4,5894,3544
SETFNN50,SBI-ETF NIFTY NEXT 50,11/01/2017,308.7,309.64,307,308.95,1658,1395
SEZAL,SEZAL GLASS LTD,11/01/2017,4.95,4.95,4.55,4.9,1470,1470
SFL,SHEELA FOAM LTD,11/01/2017,1396.3,1418,1362.5,1403.45,1722,1004
SGL,SHIVALIK GLOBAL LIMITED,11/01/2017,15.55,15.9,15.5,15.7,24051,21756
SHAHALLOYS,SHAH ALLOYS LIMITED,11/01/2017,19.9,20.25,19.35,19.8,5840,3076
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,11/01/2017,468.1,488,464.75,472.5,233765,43899
SHALPAINTS,SHALIMAR PAINTS LTD,11/01/2017,208,213,206.4,208.9,50068,30118
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,11/01/2017,1515,1539.85,1481,1488.2,78397,31106
SHANTIGEAR,SHANTHI GEARS LTD,11/01/2017,142.9,149.9,141.05,143.9,277858,76542
SHARDACROP,SHARDA CROPCHEM LTD,11/01/2017,443.8,444.65,430.05,433.9,19872,12156
SHARDAMOTR,SHARDA MOTOR INDUSTRIES
LTD,11/01/2017,2510.05,2549.7,2488,2492.7,3402,2207
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,11/01/2017,259,259.89,248,249.02,6,2
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,11/01/2017,407.85,407.85,394,395.8,8173,6279
SHILPAMED,SHILPA MEDICARE LTD,11/01/2017,676,680,668,672.5,17007,13068
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,11/01/2017,149.9,150,144.1,145.5,4715,3260
SHIVAMAUTO,SHIVAM AUTO.LTD,11/01/2017,102.8,103.75,99.05,99.85,367865,178988
SHIVTEX,SHIVA TEXYARN LIMITED,11/01/2017,374.8,424,372.3,409.75,48087,23224
SHK,S H KELKAR AND COMPANY LTD,11/01/2017,271.5,273.6,264,267.8,87869,62661
SHOPERSTOP,SHOPPERS STOP LIMITED,11/01/2017,530,585,529.95,573.25,653312,178548
SHREECEM,SHREE CEMENTS LTD,11/01/2017,18860.85,19349,18827.75,19276.1,7778,4326
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,11/01/2017,268,271,261.25,263.3,54176,31157
SHREERAMA,SHREE RAMA MULTI TECH LTD,11/01/2017,15.4,15.4,13.55,14.2,77751,51533
SHREYANIND,SHREYANS INDUSTRIES LTD,11/01/2017,167,169.9,162.1,164.5,19939,14889
SHREYAS,SHREYAS SHIPPING & LOGIST,11/01/2017,456.2,469.85,456.2,466.1,14286,9125
SHRIPISTON,SHRIRAM PISTONS & RINGS
LTD,11/01/2017,2126.25,2126.25,2126.25,2126.25,585,585
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,11/01/2017,2335,2335,2250,2288.35,14160,9867
SHRIRAMEPC,SHRIRAM EPC LTD,11/01/2017,19.85,20.1,19.25,19.4,176107,117550
SHYAMCENT,SHYAM CENTURY FERROUS LTD,11/01/2017,16.35,16.35,13.65,14,2367826,1058487
SICAGEN,SICAGEN INDIA LTD,11/01/2017,38,38.75,37.6,37.7,45774,33942
SICAL,SICAL LOGISTICS LIMITED,11/01/2017,233.45,233.45,225.5,226.95,17389,9136
SIEMENS,SIEMENS LTD,11/01/2017,1273,1292,1268.5,1270.65,191779,50527
SIGNET,SIGNET INDUSTRIES LTD,11/01/2017,12.9,13.35,11.65,11.75,3417095,1900462
SIL,STANDARD INDUSTRIES LTD.,11/01/2017,27.05,28.65,26.65,27.3,79807,79807
SILINV,SIL INVESTMENTS LIMITED,11/01/2017,376.9,387.8,366.5,372.45,58345,24681
SIMBHALS,SIMBHAOLI SUGARS LTD,11/01/2017,30.6,31.8,29.8,30.15,161580,94813
SIMPLEX,SIMPLEX PROJECTS LIMITED,11/01/2017,66.75,66.75,60.45,60.45,511157,270729
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LIMITED,11/01/2017,541,563.4,522,531.85,28376,14527
SINTEX,SINTEX INDUSTRIES LTD,11/01/2017,26.8,26.85,26.15,26.2,7153930,4710690
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,11/01/2017,788.9,792,777.2,786.75,13184,10993
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,11/01/2017,3.75,4.4,3.6,4.4,193778,127238
SITINET,SITI NETWORKS LTD,11/01/2017,25.25,25.4,24.2,25.05,209983,168238
SIYSIL,SIYARAM SILK MILLS LIMITED,11/01/2017,594.95,603,585,596.35,10836,7700
SJVN,SJVN LTD,11/01/2017,35.6,36.1,34.85,35.05,700690,412774
SKFINDIA,SKF INDIA LTD,11/01/2017,1640,1666,1632.2,1644.9,4379,2206
SKIL,SKIL INFRASTRUCTURE LTD,11/01/2017,38.5,39.95,38.5,39.2,164289,129113
SKIPPER,SKIPPER LTD,11/01/2017,250.7,258.9,245,249.7,1301673,574624
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,11/01/2017,91,99.9,90.5,92.2,114290,68765
SMARTLINK,SMARTLINK NETWORK SYSTEMS
LTD,11/01/2017,102.6,111.5,102.6,105.65,552884,117032
SMLISUZU,SML ISUZU LTD,11/01/2017,1075,1085.6,980.6,992.05,119688,72662
SMPL,SUJANA METAL PRODUCTS LTD,11/01/2017,1.65,1.85,1.45,1.85,600130,452886
SMSLIFE,SMS LIFESCIENCES INDIA LTD,11/01/2017,421,425,410,413.05,2492,2492
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,11/01/2017,98.95,99.6,97,97.55,94571,63059
SNOWMAN,SNOWMAN LOGISTICS LTD,11/01/2017,54.8,57.45,54.35,56.05,1589514,677420
SOBHA,SOBHA DEVELOPERS LIMITED,11/01/2017,513.7,534,511,513.95,369072,150923
SOLARINDS,SOLAR INDUSTRIES INDIA
LIMITED,11/01/2017,1039,1040,1020,1032.75,7113,4868
SOMANYCERA,SOMANY CERAMICS LIMITED,11/01/2017,849,860.95,835,853.9,2671,1457
SOMATEX,SOMA TEXTILES & INDUST LT,11/01/2017,15.6,17.2,15.3,16.4,268305,193524
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,11/01/2017,64.35,64.5,63,63.4,23712,17735
SONASTEER,SONA KOYO STEERING SYSTEMS
LTD.,11/01/2017,113,113.7,108.25,109.6,251983,164637
SONATSOFTW,SONATA SOFTWARE LTD,11/01/2017,180.45,187,180.45,185.95,398649,240587
SORILHOLD,SORIL HOLDINGS AND VENTURES
LTD,11/01/2017,99.6,99.6,99.6,99.6,34092,34092
SORILINFRA,SORIL INFRA RESOURCES
LTD,11/01/2017,167.4,173.9,167.4,168.8,181607,84478
SOTL,SAVITA OIL TECHNOLOGIES LTD,11/01/2017,1450.7,1460.05,1360,1424.5,5469,2588
SOUTHBANK,THE SOUTH INDIAN BANK LTD,11/01/2017,31,31.15,30.75,30.85,8157967,2511688
SPAL,S. P. APPARELS LTD,11/01/2017,404,404,389,390.05,23214,15441
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,11/01/2017,422,427.7,410.2,411.7,404093,142244
SPECIALITY,SPECIALITY RESTAURANTS
LTD,11/01/2017,124.4,127.5,119,121.8,238806,174140
SPENTEX,SPENTEX INDUSTRIES LTD,11/01/2017,4.05,4.45,4.05,4.2,107980,54691
SPHEREGSL,SPHERE GLOBAL SERVICES LTD,11/01/2017,41.3,41.85,41,41.65,7218,6454
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,11/01/2017,45.2,48.5,44.1,46.75,3924685,1332318
SPICEMOBI,SPICE MOBILITY LIMITED,11/01/2017,20.9,21,20.1,20.3,16596,13779
SPLIL,SPL INDUSTRIES LIMITED,11/01/2017,20.5,21.75,20.5,21.05,7954,4572
SPMLINFRA,SPML INFRA LTD,11/01/2017,135.85,135.85,132.7,134.05,70406,40372
SPTL,SINTEX PLASTICS TECHNOLOGY
LIMITED,11/01/2017,90.1,90.4,85.8,86.5,9391626,6521801
SPYL,SHEKHAWATI POLY-YARN LTD,11/01/2017,0.5,0.55,0.45,0.55,327606,327606
SQSBFSI,SQS INDIA BFSI LTD,11/01/2017,473,475,465,471.7,23424,20131
SREEL,SREELEATHERS LTD,11/01/2017,190,196,182.4,186.35,85736,43909
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,11/01/2017,115.1,117.3,114.85,115.4,1232743,357992
SRF,SRF LTD,11/01/2017,1700,1715,1683.2,1696.5,137877,18618
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,11/01/2017,230,235,223,226.2,15535,10234
SRIPIPES,SRIKALAHASTHI PIPES LTD,11/01/2017,365,371,358,359.95,222377,110564
SRSLTD,SRS LIMITED,11/01/2017,2.6,2.75,2.6,2.7,724901,393440
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,11/01/2017,1168,1212,1167.25,1197.3,2500524,1100636
SSWL,STEEL STRIPS WHEELS LIMITED,11/01/2017,845,855,830,833.5,19460,15827
STAMPEDE,STAMPEDE CAPITAL LTD,11/01/2017,7.15,7.15,6.7,7,104542,104542
STAR,STRIDES ARCOLAB LTD.,11/01/2017,828,841.15,822.05,826.4,616844,215319
STARCEMENT,STAR CEMENT LTD,11/01/2017,118.4,122.2,117.05,119,419975,255360
STARPAPER,STAR PAPER MILLS LTD,11/01/2017,203.95,207.7,195.95,198.85,126797,71361
STCINDIA,THE STATE TRADING
CORPN,11/01/2017,183.75,218.55,183.65,217.2,5705391,807977
STEELXIND,STEEL EXCHANGE INDIA
LTD,11/01/2017,103.4,104.3,103.3,104.15,874553,286354
STEL,STEL HOLDINGS LTD,11/01/2017,92,95,90,93.5,11869,11869
STERLINBIO,STERLING BIOTECH LTD,11/01/2017,3.8,3.85,3.55,3.75,667548,467552
STERTOOLS,STERLING TOOLS LIMITED,11/01/2017,270,271.95,264.45,266.75,21795,13123
STINDIA,STI INDIA LTD,11/01/2017,14.5,15,13.8,13.85,651,398
STRTECH,STERLITE TECHNOLOGIES LTD,11/01/2017,288.5,307,287,293.7,4398366,1682733
SUBEX,SUBEX AZURE LIMITED,11/01/2017,8.8,9.7,8.8,9.05,7868438,2552395
SUBROS,SUBROS LIMITED,11/01/2017,276.8,290,263.4,267,734925,219017
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,11/01/2017,403,409.05,395,395.75,162422,89586
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES
LTD,11/01/2017,0.95,1.1,0.9,1.05,3624058,1921887
SUMEETINDS,SUMEET INDUSTRIES LTD,11/01/2017,31.85,33.85,31.6,33.45,1207982,573984
SUMMITSEC,SUMMIT SECURITIES LTD,11/01/2017,741.25,767,732.05,747.3,3701,2530
SUNCLAYLTD,SUNDARAM CLAYTON LTD,11/01/2017,5939,5979.95,5870,5882.15,1226,798
SUNDARAM,SUNDARAM MULTI PAP LIMITED,11/01/2017,3.35,3.8,3.35,3.7,2021981,1321701
SUNDARMFIN,SUNDARAM FINANCE LTD,11/01/2017,1762.95,1825,1740,1776.8,58867,43229
SUNDRMBRAK,SUNDARAM BRAKE LININGS
LTD.,11/01/2017,666.05,707.7,666.05,701.1,5799,5799
SUNDRMFAST,SUNDARAM FASTENERS
LTD,11/01/2017,520.55,534.4,515.9,526.55,306278,118290
SUNFLAG,SUNFLAG IRON AND STEEL CO,11/01/2017,80.95,81.8,79.65,80.3,565105,320793
SUNILHITEC,SUNIL HITECH ENGR. LTD,11/01/2017,15.2,15.5,14.75,14.85,3686285,2040094
SUNPHARMA,SUN PHARMACEUTICALS
IND.,11/01/2017,553.05,555.9,546.4,548.7,3304676,1770073
SUNTECK,SUNTECK REALTY LTD,11/01/2017,355,374.9,351.5,358.45,491014,100350
SUNTV,SUN TV LIMITED,11/01/2017,856.5,872.55,847.25,853.3,1189898,243271
SUPERHOUSE,SUPERHOUSE LTD,11/01/2017,213,227.6,206.25,219.25,190813,54607
SUPERSPIN,SUPER SPINNING MILLS LTD,11/01/2017,15,16.3,15,15.8,100995,68035
SUPPETRO,SUPREME PETROCHEMICALS LT,11/01/2017,364,372,360.3,368,44854,34166
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,11/01/2017,278,279.95,272,278.35,55831,36935
SUPREMEIND,SUPREME INDUSTRIES LTD,11/01/2017,1128.35,1160,1117,1157.5,72449,46297
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,11/01/2017,107.5,107.5,102.7,104.4,19721,19721
SUPREMETEX,SUPREME TEX MART LTD,11/01/2017,2.95,3,2.85,2.95,443543,276584
SURANAIND,SURANA INDUSTRIES LIMITED,11/01/2017,3,3.3,3,3.1,44741,27580
SURANASOL,SURANA SOLAR LTD,11/01/2017,16.7,16.85,15.75,16,52263,38436
SURANAT&P,SURANA TELECOM AND POWER LTD,11/01/2017,8,8.55,7.8,8.55,2330662,1362467
SURYALAXMI,SURYALAKSHMI COTTON MILLS LIMITED,11/01/2017,92,92,89.2,90.45,13890,8222
SURYAROSNI,SURYA ROSHNI LTD,11/01/2017,371,377,365.25,372.1,169702,65193
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LIMITED,11/01/2017,96.05,102.8,94.25,100.9,480918,154400
SUVEN,SUVEN LIFE SCIENCES LIMITED,11/01/2017,216,224.9,215.25,216.45,841727,292929
SUZLON,SUZLON ENERGY LTD.,11/01/2017,17,17.3,16.65,16.75,54821980,11411968
SWANENERGY,SWAN ENERGY LTD,11/01/2017,157.2,158.5,154.05,154.65,118909,56755
SWARAJENG,SWARAJ ENGINES LTD,11/01/2017,2090,2105.05,2012.5,2030.4,5752,3485
SWELECTES,SWELECT ENERGY SYSTEMS LTD,11/01/2017,511.15,515,510.25,512.35,8511,5940
SYMPHONY,SYMPHONY LTD,11/01/2017,1470,1532.4,1415.45,1504.65,127045,77070
SYNCOM,SYNCOM HEALTHCARE LTD,11/01/2017,5,5.1,4.75,4.85,156945,110879
SYNDIBANK,SYNDICATE BANK,11/01/2017,90.75,94.15,88.85,89.5,28100167,4449128
SYNGENE,SYNGENE INTERNATIONAL LTD,11/01/2017,505,507.4,488.7,505.35,63526,34904
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,11/01/2017,116.2,121,116,116.45,5163,3634
TAJGVK,TAJ GVK HOTELS & RESORTS,11/01/2017,178.4,180,174.1,174.75,22811,14138
TAKE,TAKE SOLUTIONS LIMTED,11/01/2017,174.7,178.9,173.2,173.9,507754,243599
TALBROAUTO,TALBROS AUTO. COMP. LTD,11/01/2017,210,211.95,203.15,204.1,33774,21109
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,11/01/2017,283.7,283.7,277.15,279.2,28269,20199
TANLA,TANLA SOLUTIONS LIMITED,11/01/2017,32.9,32.9,31.6,31.95,982116,598351
TANTIACONS,TANTIA CONSTRUCTIONS LTD,11/01/2017,17,18.2,17,17.6,33278,33278
TARAJEWELS,TAR AJEWELS,11/01/2017,22.5,22.65,21.9,22.1,80515,52068
TARAPUR,TARAPUR TRANSFORMERS LTD,11/01/2017,6.9,6.9,6.5,6.7,4056,4056
TARMAT,TARMAT LTD,11/01/2017,58.55,58.55,53,54.9,346882,186452
TASTYBITE,TASTY BITE EATABLES LTD,11/01/2017,5375,5590,5324.95,5466.8,2569,1747
TATACHEM,TATA CHEMICALS LTD,11/01/2017,739,744.35,727.15,730.2,1985405,1660808
TATACOFFEE,TATA COFFEE LIMITED,11/01/2017,162.7,165,161,162.2,590411,224372
TATACOMM,TATA COMMUNICATIONS
LIMITED,11/01/2017,703.85,719,686.85,692.9,1833795,249617
TATAELXSI,TATA ELXSI (I) LTD,11/01/2017,844.05,860,842.35,853.55,460879,126862
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,11/01/2017,226.95,231.4,226.35,227.8,3608627,1088022
TATAINVEST,TATA INVESTMENT CORP LTD,11/01/2017,871,884,868.15,872.6,37801,23096
TATAMETALI,TATA METALIKS LTD,11/01/2017,815,829.9,801.1,816.95,671345,193532
TATAMOTORS,TATA MOTORS LTD.,11/01/2017,430.95,439.95,428.45,437.75,7310931,3256787
TATAMTRDVR,TATA MOTORS DVR A ORD,11/01/2017,242.05,247,241.1,243.55,1579211,583253
TATAPOWER,TATA POWER CO LTD,11/01/2017,85.7,86.2,84.4,85.2,3999344,1880084
TATASPONGE,TATA SPONGE IRON LTD,11/01/2017,947.4,974.8,939.9,960.1,769113,188877
TATASTEEL,TATA IRON AND STEEL CO
LT,11/01/2017,713.55,717,703.6,707.3,5458694,1912210
TBZ,TRIB BHIMJI ZAVERI LTD,11/01/2017,123.9,124.25,120.65,121.25,346305,133799
TCI,TRANSPORT CORPN OF INDIA,11/01/2017,283.6,283.6,275,277.6,38622,22622
TCIDEVELOP,TCI DEVELOPERS LTD,11/01/2017,474.85,475,440.7,474.85,301,265
TCIEXP,TCI EXPRESS LTD,11/01/2017,579.5,579.5,562.4,566.3,20005,10480
TCIFINANCE,TCI FINANCE LIMITED,11/01/2017,22.5,23,22.5,22.85,51914,45478
TCPLPACK,TCPL PACKAGAING LTD,11/01/2017,656.05,670,656.05,664.35,2604,1835
TCS,TATA CONSULTANCY SERV LT,11/01/2017,2624,2626.85,2578.85,2602.85,370941,196048
TDPOWERSYS,TD POWER SYSTEMS LTD,11/01/2017,213.8,222,210.45,215.95,47597,29317
TEAMLEASE,TEAMLEASE SERVICES LTD,11/01/2017,1624.8,1638,1611,1626.1,776,594
TECHIN,TECHINDIA NIRMAN LTD,11/01/2017,9.35,10,9.35,9.8,5446,5446
TECHM,TECH MAHINDRA LIMITED,11/01/2017,484.95,498,472.45,488.5,3983511,2050021
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY
LTD,11/01/2017,364,368,355.6,360.75,24205,15068
TECHNOFAB,TECHNOFAB ENGINEERING LTD,11/01/2017,238.7,238.7,232,235.1,4048,2881
TEJASNET,TEJAS NETWORK LTD,11/01/2017,322,390,322,374.55,1111507,454700
TERASOFT,TERA SOFTWARE LTD,11/01/2017,55.05,56.8,54.65,56.3,23076,15385
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,11/01/2017,50.95,51.7,50.6,50.7,136829,82495
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,11/01/2017,24,26.2,23.1,25.15,525480,239788
TEXRAIL,TEXMACO RAIL & ENGINEERING
LTD,11/01/2017,116.2,120,114.2,116,2162652,671153
TFCILTD,TOURISM FINANCE CORP. OF,11/01/2017,143.8,146,142.55,144.4,1067848,499329
TFL,TRANSWARRANTY FINANCE LIMITED,11/01/2017,11.85,11.9,11.5,11.85,7779,5068
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,11/01/2017,57.1,58.25,56,56.15,39117,24589
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,11/01/2017,407,407,392.05,397.95,1848,1848
THEMISMED,THEMIS MEDICARE LIMITED,11/01/2017,495,495,495,495,20,20
THERMAX,THERMAX LTD,11/01/2017,991.1,997,981.1,992.55,23977,12531
THIRUSUGAR,THIRU AROORAN SUGARS
LIMITED,11/01/2017,66.65,69.5,65.25,66.5,50015,24715
THOMASCOOK,THOMAS COOK (INDIA) LTD,11/01/2017,242,244.1,239,242.5,125048,70185
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,11/01/2017,19.3,20.25,18.55,20.25,466,466
THYROCARE,THYROCARE TECHNOLOGIES LTD,11/01/2017,702,702,682,685.8,33025,27300
TI,TILAKNAGAR INDUSTRIES LTD,11/01/2017,14.6,14.9,14.3,14.35,117949,71226
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,11/01/2017,6499.95,6520,6450,6469.2,1078,573
TIFIN,TI FINANCIAL HOLDINGS LTD,11/01/2017,585.05,609.95,585.05,603.05,49907,40280
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LIMITED,11/01/2017,460.25,468,460,461.7,18791,17501
TIJARIA,TIJARIA POLYPIPES LTD,11/01/2017,7.9,8,7.6,8,89071,50477
TIL,TIL LTD,11/01/2017,550.15,580.7,550,557.1,38800,27469
TIMESGTY,TIMES GUARANTY LIMITED,11/01/2017,69.55,71.9,68,68.8,8967,5716
TIMETECHNO,TIME TECHNOPLAST LIMITED,11/01/2017,188,190,185.65,188.05,201977,110448
TIMKEN,TIMKEN INDIA LIMITED,11/01/2017,776,785,768,783.7,12534,10442
TINPLATE,THE TINPLATE CO. (I)
LTD,11/01/2017,269.3,274.45,266.3,267.25,949245,285228
TIPSINDLTD,TIPS INDUSTRIES LIMITED,11/01/2017,76.6,77.85,74.5,75.9,7201,3758
TIRUMALCHM,THIRUMALAI CHEMICALS
LTD,11/01/2017,1886.7,1907.65,1850,1870.85,129169,45870
TITAN,TITAN INDUSTRIES LTD,11/01/2017,640,643.15,634.5,637.45,966894,358830
TMRVL,THE MANDHANA RETAIL VENTURES LTD,11/01/2017,147,148.85,143,143.95,18812,13881
TNPETRO,TAMILNADU PETROPRODUCTS LTD,11/01/2017,73.45,74.95,72.8,73.15,386718,176479
TNPL,TAMILNADU NEWSPRT & PAPER,11/01/2017,365.8,369.3,356.05,358.55,81416,53363
TODAYS,TODAYS WRITING PRODUCTS LIMITED,11/01/2017,2.3,2.3,2.3,2.3,3900,3900
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,11/01/2017,127,127,121,122.75,7851,6021
TORNTPHARM,TORRENT PHARMACEUTICALS
L,11/01/2017,1272,1298,1271.35,1285.1,109799,39347
TORNTPOWER,TORRENT POWER LTD,11/01/2017,273,285.3,270.6,283.1,2552028,894459
TPLPLASTEH,TPL PLASTECH LTD,11/01/2017,565,575.75,553.35,556.45,1928,440
TREEHOUSE,TREE HOUSE EDUCATION LTD,11/01/2017,13.5,14,13.5,13.7,67362,42056
TRENT,TRENT LTD,11/01/2017,295.75,303.3,295.75,298.05,151346,92117
TRF,TRF LTD,11/01/2017,246.25,251,245,245.85,48032,22667
TRIDENT,TRIDENT LTD,11/01/2017,103.05,105.45,102.45,103.8,1147877,479207
TRIGYN,TRIGYN TECHNOLOGIES
LIMITED,11/01/2017,109.05,112.85,107.25,109.75,178554,112877
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,11/01/2017,30.6,30.6,29.9,30.15,128314,85513
TRITURBINE,TRIVENI TURBINE LTD,11/01/2017,131.95,131.95,129,129.8,39294,29391
TRIVENI,TRIVENI ENGG. & INDS. LTD,11/01/2017,96.2,98,95.6,96,1193228,506876
TTKHLTCARE,TTK HEALTHCARE LTD,11/01/2017,812.8,822.75,811.45,812.9,1403,1201
TTKPRESTIG,TTK PRESTIGE LTD,11/01/2017,6521.1,6600,6511.2,6552.8,5296,3387
TTL,T T LIMITED,11/01/2017,70,70.9,69.45,69.95,10635,8843
TTML,TATA TELESERV(MAHARASTRA),11/01/2017,8.65,8.65,8.65,8.65,453690,453688
TULSI,TULSI EXTRUSIONS LTD,11/01/2017,3.2,3.3,3.2,3.25,8875,8875
TV18BRDCST,TV18 BROADCAST LTD,11/01/2017,43.75,45.9,43.5,44.8,12126612,4309214
TVSELECT,TVS ELECTRONICS LTD,11/01/2017,419,421.4,408,410.25,141663,66865
TVSMOTOR,TVS MOTOR COMPANY LTD,11/01/2017,728,729.95,702.5,709.15,3493208,1098302
TVSSRICHAK,TVS SRICHAKRA LIMITED,11/01/2017,3223.95,3235,3200,3207.75,3034,1848
TVTODAY,TV TODAY NETWORK LTD,11/01/2017,359.95,360.25,353,355.4,173707,145780
TVVISION,TV VISION LTD,11/01/2017,39.15,39.15,39.15,39.15,55748,44665
TWL,TITAGARH WAGONS LTD,11/01/2017,145.05,145.75,140.15,141.65,1461850,628393
UBL,UNITED BREWERIES LTD,11/01/2017,1015,1066.4,1015,1054.1,471705,67267
UCALFUEL,UCAL FUEL SYSTEMS LTD,11/01/2017,199.6,208,198.95,201.5,111393,51746
UCOBANK,UCO BANK,11/01/2017,34.3,34.3,33,33.35,1074840,389814
UFLEX,UFLEX LIMITED,11/01/2017,455.5,477.95,455.5,468.25,358772,145421
UFO,UFO MOVIEZ INDIA LTD,11/01/2017,440,452.9,418.05,433.6,232412,97576
UGARSUGAR,THE UGAR SUGAR WORKS LTD,11/01/2017,23.55,24.5,23.55,24,467217,234608
UJAAS,UJAAS ENERGY LTD,11/01/2017,23,23.2,22.75,22.85,456071,240542
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,11/01/2017,341.85,350,340.4,344.5,1846156,537655
ULTRACEMCO,ULTRATECH CEMENT LIMITED,11/01/2017,4424,4455,4408,4426.3,73374,26499
UMANGDAIRY,UMANG DAIRIES LTD,11/01/2017,70.85,75.95,69.9,73.9,81882,19764
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,11/01/2017,2.4,2.4,2.4,2.4,9,9
UNICHEMLAB,UNICHEM LABORATORIES
LTD,11/01/2017,306.15,338.7,306.15,316.95,997264,352708
UNIENTER,UNIPHOS ENTERPRISES LTD,11/01/2017,104.95,104.95,97.3,98.8,11871,7026
UNIONBANK,UNION BANK OF INDIA,11/01/2017,178.7,185.15,178.25,179.65,5049169,694769
UNIPLY,UNIPLY INDUSTIRES LIMITED,11/01/2017,285.55,336.4,283.6,317.45,410257,128912
UNITECH,UNITECH LTD,11/01/2017,6.8,7.1,6.7,6.8,23146995,8885044
UNITEDBNK,UNITED BANK OF INDIA,11/01/2017,19.65,20.1,19.4,19.5,1398845,742540
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,11/01/2017,560,560,503.05,508.8,27394,13974
UNITY,UNITY INFRAPROJECTS LIMITED,11/01/2017,6.85,6.95,6.4,6.45,153480,110551
UNIVCABLES,UNIVERSAL CABLES LTD,11/01/2017,173.9,177,168.55,169.8,186726,80899
UPL,UPL LTD,11/01/2017,799.5,804.3,777,782.05,2683256,1668076
URJA,URJA GLOBAL LTD,11/01/2017,1.55,1.55,1.55,1.55,141967,141967
USHAMART,USHA MARTIN LTD.,11/01/2017,26,27.5,26,26.75,1766416,1085064
USHERAGRO,USHER AGRO LTD,11/01/2017,8.55,9,8.55,9,82743,76386
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,11/01/2017,299,299,283.7,295,5203,5176
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED FUND,11/01/2017,1076,1083.8,1076,1083.8,29,28
UTISENSETF,UTI-SENSEX EXCHANGE TRADED FUND,11/01/2017,346,349.5,346,349.5,3,1
UTTAMSTL,UTTAM GALVA STEELS LTD,11/01/2017,29.5,30,29.05,29.3,86660,60626
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,11/01/2017,193,198.5,192.05,193.05,13186,13186
UVSL,UTTAM VALUE STEELS LTD,11/01/2017,0.5,0.5,0.45,0.5,675194,675194
V2RETAIL,V2 RETAIL LTD,11/01/2017,516,524,505.05,512.3,197591,70062
VADILALIND,VADILAL INDUSTRIES LTD,11/01/2017,918,954,918,936.55,26648,8263
VAIBHAVGBL,VAIBHAV GLOBAL LTD,11/01/2017,667,697.6,654.9,667.4,251250,170680
VAKRANGEE,VAKRANGEE LTD,11/01/2017,557.05,567.4,545.5,549.95,1570698,953340
VALUEIND,VALUE INDUSTRIES LTD,11/01/2017,6.85,7.05,6.75,6.95,4704,4400
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,11/01/2017,45.45,45.9,44.25,44.85,25112,17986
VARDMNPOLY,VARDHMAN POLYTEX LTD.,11/01/2017,34.7,38,34.5,36.3,102051,46697
VASCONEQ,VASCON ENGINEERS LTD,11/01/2017,36.05,36.45,35,35.1,706261,436606
VASWANI,VASWANI INDUSTRIES LTD,11/01/2017,15.8,15.95,15,15.5,62582,57431
VBL,VARUN BEVERAGES LTD,11/01/2017,505.7,512.85,500.5,510.6,11827,10275
VEDL,VEDANTA LTD,11/01/2017,334.75,344.95,333.55,343.35,8514781,3596686
VENKEYS,VENKY'S (INDIA) LIMITED,11/01/2017,2383.85,2418,2352.6,2363.6,55028,12471
VENUSREM,VENUS REMEDIES LIMITED,11/01/2017,104.95,108.7,103.25,104.05,78267,28301
VESUVIUS,VESUVIUS INDIA LTD,11/01/2017,1345.2,1352,1325.05,1339.55,1437,1032
VETO,VETO SWITCHGEARS AND CABLES LTD,11/01/2017,208,214.6,208,211.1,178712,86588
VGUARD,V-GUARD INDUSTRIES LTD,11/01/2017,215.5,231,214.4,228.85,4590680,1463344
VHL,VARDHMAN HOLDINGS LIMITED,11/01/2017,3350,3350,3199.95,3239.75,624,335
VICEROY,VICEROY HOTELS LIMITED,11/01/2017,16.8,17.2,16.8,16.85,324946,231502
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,11/01/2017,16,16.5,16,16.35,869779,497811
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,11/01/2017,75,77,75,75.4,195922,135659
VIJAYABANK,VIJAYA BANK,11/01/2017,66.65,72.35,66.65,71.65,17547661,9366318
VIJIFIN,VIJI FINANCE LTD,11/01/2017,5.95,5.95,5.6,5.8,572396,253913
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,11/01/2017,22.75,23.4,22.55,23,54779,43578
VIKASECO,VIKAS ECOTECH LTD,11/01/2017,20,20.3,19.85,19.95,867783,585959
VIMTALABS,VIMTA LABS LIMITED,11/01/2017,130.1,132.3,130,130.1,15674,11177
VINATIORGA,VINATI ORGANICS LTD,11/01/2017,1021,1042,992.05,1003.8,23521,13247
VINDHYATEL,VINDHYA TELELINKS LTD.,11/01/2017,1375,1402,1375,1387.15,16098,10294
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,11/01/2017,82.5,83.15,81.6,81.9,38804,26639
VIPCLOTHNG,VIP CLOTHNG LTD,11/01/2017,61.1,62.4,61.1,61.25,216929,103218
VIPIND,VIP INDUSTRIES LTD.,11/01/2017,291.85,291.85,285.45,287.95,211477,64486
VIPULLTD,VIPUL LTD,11/01/2017,87.25,89.45,86,86.3,327894,127577
VISAKAIND,VISAKA INDUSTRIES
LIMITED,11/01/2017,660.15,674.9,657.5,660.95,58829,23595
VISASTEEL,VISA STEEL LIMITED,11/01/2017,21.95,21.95,20.5,21.05,26129,26129
VISHNU,VISHNU CHEMICALS LTD,11/01/2017,409.05,414.15,383.55,391.3,215261,70951
VIVIDHA,VISAGAR POLYTEX LTD,11/01/2017,0.95,0.95,0.9,0.95,868375,654139
VIVIMEDLAB,VIVIMED LABS LIMITED,11/01/2017,125.05,126.7,122.6,123.3,462660,276791
VLSFINANCE,VLS FINANCE LTD.,11/01/2017,85.15,92.4,85.15,89.8,560126,176247
VMART,VMART RETAIL LTD,11/01/2017,1439,1439,1405,1415.3,33212,30044
VOLTAMP,VOLTAMP TRANSFORMERS
LIMITED,11/01/2017,1160,1179.95,1144.9,1154.95,11114,9082
VOLTAS,VOLTAS LTD,11/01/2017,570,572.7,558.4,561.8,592793,203553
VRLLOG,VRL LOGISTICS LTD,11/01/2017,372,378.65,364.55,369.35,188890,95232
VSSL,VARDHMAN SPECIAL STEELS LTD,11/01/2017,186,189,179.5,182.1,103219,64037
VSTIND,VST INDUSTRIES LTD.,11/01/2017,3263,3324.9,3263,3309.95,6353,4649
VSTTILLERS,V.S.T TILLERS TRACTORS
LTD,11/01/2017,2232.85,2322,2222.1,2283.2,19194,10631
VTL,VARDHMAN TEXTILES LIMITED,11/01/2017,1295,1334.4,1295,1308.25,20962,7682
WABAG,VA TECH WABAG LTD,11/01/2017,590,599.7,585,586.7,323323,180246
WABCOINDIA,WABCO INDIA LTD,11/01/2017,6399,6780,6362.15,6695.6,24949,14682
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,11/01/2017,241.5,248.4,236.55,239,901621,235003
WANBURY,WANBURY LIMITED,11/01/2017,38,38.2,37.15,37.15,9508,9508
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS
LIMITED,11/01/2017,112.75,114.3,110.05,111.25,193745,102278
WEIZFOREX,WEIZMANN FOREX LTD,11/01/2017,945,976.9,910,976.9,70517,26845
WEIZMANIND,WEIZMANN LTD,11/01/2017,50.2,52.5,49,52.5,8555,6310
WELCORP,WELSPUN CORP LTD,11/01/2017,148.7,158.6,145.05,149.7,2895460,1663160
WELENT,WELSPUN ENTERPRISES LTD,11/01/2017,164.75,168.4,158,159.15,595462,375277
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS
LTD,11/01/2017,105.55,105.75,97.25,102.55,223,223
WELSPUNIND,WELSPUN INDIA LTD,11/01/2017,69,73,67.8,69.35,4614684,2543133
WENDT,WENDT (INDIA) LTD.,11/01/2017,2447,2447,2352,2367.05,261,204
WHEELS,WHEELS INDIA LTD,11/01/2017,1646.55,1657.05,1615,1624.05,637,348
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,11/01/2017,1371.05,1398,1369,1394.65,131986,124161
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,11/01/2017,83,84.7,80.5,82.25,3877,2503
WINDMACHIN,WINDSOR MACHINES LTD,11/01/2017,64.55,64.55,62,62.55,21150,13616
WINSOME,WINSOME YARNS LTD,11/01/2017,1.95,2.05,1.95,1.95,6639,5999
WIPL,THE WESTERN INDIA PLYWOODS LTD,11/01/2017,57.1,62,57.1,61.2,1638,1638
WIPRO,WIPRO LTD,11/01/2017,296,296.65,293.05,293.55,854059,295232
WOCKPHARMA,WOCKHARDT LTD.,11/01/2017,651.1,663.8,649,650.1,969676,236196
WONDERLA,WONDERLA HOLIDAYS LTD,11/01/2017,367.5,370,365.15,369.15,17122,13932
WSI,W S INDUSTRIES (I) LTD,11/01/2017,8,8.15,7.7,7.85,46379,39914
WSTCSTPAPR,WEST COAST PAPER MILLS
LT,11/01/2017,187.85,188.95,185.5,186.2,60965,39574
XCHANGING,XCHANGING SOLUTIONS LTD,11/01/2017,63.4,63.85,62.6,63.1,23515,19722
XLENERGY,XL ENERGY LTD,11/01/2017,2.9,2.9,2.9,2.9,450,450
XPROINDIA,XPRO INDIA LIMITED,11/01/2017,50.5,51,49.5,49.55,8363,4392
YESBANK,YES BANK LIMITED,11/01/2017,317,320.5,316.45,318.8,9265421,3856069
ZANDUREALT,ZANDU REALTY LIMITED,11/01/2017,1312.15,1415,1311,1362.05,9287,3559
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,11/01/2017,544.8,544.8,530.75,535.8,2157014,1394702
ZEELEARN,ZEE LEARN LTD,11/01/2017,45.15,45.5,44.7,44.8,263816,187994
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,11/01/2017,43.7,44.2,41.15,42.2,2992173,1685277
ZENITHEXPO,ZENITH EXPORTS LTD.,11/01/2017,54.7,54.7,52.5,52.5,528,528
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,11/01/2017,791,806,782.25,786,8866,7103
ZENTEC,ZEN TECHNOLOGIES LTD,11/01/2017,88,89,82,83.35,534820,336281
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,11/01/2017,21.45,22.2,21.1,21.15,126858,71406
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,11/01/2017,230.55,233.95,228.3,230.35,8795,4154
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,11/01/2017,42.05,43,41.7,42.9,625,625
ZUARI,ZUARI AGRO CHEMICALS LTD,11/01/2017,639.9,668,630.15,638.9,358450,81323
ZUARIGLOB,ZUARI GLOBAL LTD,11/01/2017,202,209.2,198.1,199.5,318577,95837
ZYDUSWELL,ZYDUS WELLNESS LTD,11/01/2017,924,924,905,908.4,2564,1855
ZYLOG,ZYLOG SYSTEMS LIMITED,11/01/2017,3.6,4.05,3.6,3.8,115358,94096

Nifty Index Closing Prices

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Nifty Index Closing Prices

Uploaded by

Copyright:

Available Formats

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

Nifty 50,Nifty 50,11/01/2017,10390.35,10451.65,10383.05,10440.5,1867489841,0

You might also like