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

Nifty 50,Nifty 50,11/28/2018,10708.75,10757.8,10699.85,10728.85,1548522642,0

NIFTY50 EQL Wgt,NIFTY50 EQL Wgt,11/28/2018,11898.1,11904.2,11790.45,11802.45,0,0
NIFTY100 EQL Wgt,NIFTY100 EQL Wgt,11/28/2018,12812.6,12828.25,12720.75,12736.35,0,0
NIFTY100 LowVol30,NIFTY100 LowVol30,11/28/2018,8405,8447.05,8398.9,8411.7,0,0
NIFTY Alpha 50,NIFTY Alpha 50,11/28/2018,12378.85,12417.05,12283.9,12298.1,0,0
Nifty IT,Nifty IT,11/28/2018,14266.75,14658.9,14250.9,14632.9,0,0
Nifty Next 50,Nifty Next 50,11/28/2018,27265.5,27356.85,27146.3,27188.95,0,0
Nifty Bank,Nifty Bank,11/28/2018,26489.65,26584.95,26419.65,26457.95,0,0
NIFTY MIDCAP 100,NIFTY MIDCAP 100,11/28/2018,17492.8,17518.4,17278.8,17305.2,0,0
Nifty 500,Nifty 500,11/28/2018,9001.3,9027.35,8984.5,8993.25,0,0
Nifty 100,Nifty 100,11/28/2018,10926.75,10972.85,10919.8,10940.25,0,0
Nifty Midcap 50,Nifty Midcap 50,11/28/2018,4816.25,4822.8,4734.15,4740.9,0,0
Nifty Realty,Nifty Realty,11/28/2018,227.65,228.15,223.2,224.3,0,0
Nifty Infra,Nifty Infra,11/28/2018,3126.9,3127.35,3067.85,3073.4,0,0
Nifty Energy,Nifty Energy,11/28/2018,14226.9,14347.35,14121.95,14264.75,0,0
Nifty FMCG,Nifty FMCG,11/28/2018,29952.95,30151.9,29578.1,29682.6,0,0
Nifty MNC,Nifty MNC,11/28/2018,13525.1,13542.85,13429.6,13449.2,0,0
Nifty Pharma,Nifty Pharma,11/28/2018,9014.95,9090.95,8965.85,9014.8,0,0
Nifty PSE,Nifty PSE,11/28/2018,3330.9,3334.75,3245.3,3252.25,0,0
Nifty PSU Bank,Nifty PSU Bank,11/28/2018,2976.75,2999.05,2902.1,2915.15,0,0
Nifty Serv Sector,Nifty Serv
Sector,11/28/2018,14532.75,14667.95,14516.9,14636.95,0,0
India VIX,India VIX,11/28/2018,18.315,19.355,16.6725,17.96,0,0
Nifty Auto,Nifty Auto,11/28/2018,9189.55,9227.6,9081.95,9096.45,0,0
Nifty Metal,Nifty Metal,11/28/2018,3156.95,3165.55,3109.1,3117.4,0,0
Nifty Media,Nifty Media,11/28/2018,2477.65,2537.8,2476.6,2523.4,0,0
NIFTY SMLCAP 100,NIFTY SMLCAP 100,11/28/2018,6234.6,6243.35,6166.3,6177.15,0,0
Nifty 200,Nifty 200,11/28/2018,5657,5676.4,5649.8,5655.95,0,0
Nifty Div Opps 50,Nifty Div Opps 50,11/28/2018,2524.85,2538.15,2520.85,2525.95,0,0
Nifty Commodities,Nifty Commodities,11/28/2018,3416.9,3419,3372.4,3376.9,0,0
Nifty Consumption,Nifty Consumption,11/28/2018,4863.85,4889.75,4823,4827.45,0,0
Nifty Fin Service,Nifty Fin
Service,11/28/2018,11200.55,11247.15,11187.8,11222.85,0,0
Nifty50 Div Point,Nifty50 Div Point,11/28/2018,106.94,106.94,106.94,106.94,0,0
Nifty100 Liq 15,Nifty100 Liq 15,11/28/2018,3775.15,3779.15,3696.7,3704.7,0,0
Nifty CPSE,Nifty CPSE,11/28/2018,2084.75,2090.6,2012.2,2016.4,0,0
Nifty GrowSect 15,Nifty GrowSect 15,11/28/2018,6407.75,6458.7,6360.45,6375.5,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,11/28/2018,4446.95,4487.5,4443.35,4463.6,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,11/28/2018,418.85,419.05,416.95,418.1,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,11/28/2018,5626.95,5678.3,5622.4,5648,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,11/28/2018,372.4,372.55,370.7,371.7,0,0
Nifty50 Value 20,Nifty50 Value 20,11/28/2018,5080.7,5137.05,5070.9,5125.9,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,11/28/2018,3988.1,3996,3912.15,3931.55,0,0
Nifty Pvt Bank,Nifty Pvt Bank,11/28/2018,14933.6,14962.9,14876.35,14907.55,0,0
NIFTY100 Qualty30,NIFTY100 Qualty30,11/28/2018,2573.2,2585.5,2560.7,2564.3,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,11/28/2018,1774.97,1782.55,1774.97,1782.2,0,0
Nifty GS 10Yr,Nifty GS 10Yr,11/28/2018,1656.76,1664.62,1656.76,1663.95,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,11/28/2018,901.17,905.57,901.17,905.19,0,0
Nifty GS 4 8Yr,Nifty GS 4 8Yr,11/28/2018,1892.78,1899.55,1892.78,1899.29,0,0
Nifty GS 11 15Yr,Nifty GS 11 15Yr,11/28/2018,1855.91,1864.06,1855.91,1864.06,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,11/28/2018,1976.91,1976.91,1976.91,1976.91,0,0
Nifty GS Compsite,Nifty GS Compsite,11/28/2018,1816.8,1822.64,1816.8,1822.39,0,0
20MICRONS,20 MICRONS LTD,11/28/2018,43.75,44.5,43.05,43.3,28367,20288
21STCENMGM,21ST CENTURY MANAGEMENT SERVICES
LTD,11/28/2018,22.95,22.95,22.1,22.1,151,132
3IINFOTECH,3I INFOTECH LIMITED,11/28/2018,3.85,3.9,3.7,3.7,1941953,1246642
3MINDIA,3M INDIA LIMITED,11/28/2018,20602,20899.25,20602,20775.65,1091,838
3PLAND,3P LAND HOLDINGS LTD,11/28/2018,11.3,11.3,11.3,11.3,3443,3443
5PAISA,5PAISA CAPITAL LTD,11/28/2018,193.4,197.8,193.4,196.05,1313,1061
63MOONS,63 MOONS TECHNOLOGIES LTD,11/28/2018,105.1,109.8,102.7,103.95,829579,167490
8KMILES,8K MILES SOFTWARE SERVICES
LTD,11/28/2018,166.8,166.8,166.8,166.8,18682,18682
A2ZINFRA,A2Z INFRA ENGINEERING LTD,11/28/2018,13.7,14.05,13.5,13.7,215020,137842
AARTIDRUGS,AARTI DRUGS LTD.,11/28/2018,561.75,563,552.25,559.75,27366,25540
AARTIIND,AARTI INDUSTRIES LTD,11/28/2018,1489,1495,1465.05,1480.3,53175,29503
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,11/28/2018,24.9,24.9,24,24.55,5026,4513
AAVAS,AAVAS FINANCIERS LTD,11/28/2018,732.5,784.85,720.05,774.7,114237,68438
ABAN,ABAN OFFSHORE LTD,11/28/2018,79.05,79.25,76.55,77.05,316889,83352
ABB,ABB LTD.,11/28/2018,1356.05,1404.95,1345,1399.1,269181,129382
ABBOTINDIA,ABBOTT INDIA LTD,11/28/2018,7250,7250,7111.2,7190.25,5461,4866
ABCAPITAL,ADITYA BIRLA CAPITAL
LTD,11/28/2018,107.1,108.2,103.25,104.25,1498281,804442
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,11/28/2018,188.75,190.75,185.65,186.75,667474,376638
ACC,ASSOCIATED CEMENT CO LTD,11/28/2018,1449.95,1456,1433.15,1436.95,510905,217537
ACCELYA,ACCELYA KALE SOLUTIONS LTD,11/28/2018,950.2,976.2,948,953.65,5776,4068
ACE,ACTION CONSTRUCTION EQUIPMENT LIMITED,11/28/2018,92,93.2,90,90.45,72954,52214
ADANIENT,ADANI ENTERPRISES LIMITED,11/28/2018,159.15,159.6,156.3,158,3156482,529370
ADANIGAS,ADANI GAS LTD,11/28/2018,101.45,102.6,94.1,99,4517227,1469506
ADANIGREEN,ADANI GREEN ENERGY LTD,11/28/2018,50,50,47,48.4,1512866,636280
ADANIPORTS,ADANI PORT & SEZ LTD,11/28/2018,368.2,369,362.25,365.4,2583045,887611
ADANIPOWER,ADANI POWER LTD,11/28/2018,50.7,54.9,49.1,54.45,38498790,7357943
ADANITRANS,ADANI TRANSMISSION
LTD,11/28/2018,253.95,256.3,238.45,239.2,490143,191289
ADFFOODS,ADF FOODS LTD,11/28/2018,246,250.9,244.55,247.1,27624,17578
ADHUNIK,ADHUNIK METALIKS LTD.,11/28/2018,2.7,2.7,2.6,2.65,37091,34365
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,11/28/2018,46,51,46,48.55,37987,16014
ADLABS,ADLABS ENTERTAINMENT LTD,11/28/2018,10.9,11.2,10.4,10.55,455598,294844
ADORWELD,ADOR WELDING LIMITED,11/28/2018,373.05,374.3,362.1,365.25,7608,3622
ADROITINFO,ADROIT INFOTECH LTD,11/28/2018,19,20.05,18.25,20.05,11903,6925
ADSL,ALLIED DIGITAL SERVICES LIMITED,11/28/2018,13.4,13.8,13,13.1,19804,11792
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LIMITED,11/28/2018,60.95,61.1,60.8,60.85,7651,7598
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,11/28/2018,186.8,187.9,181.2,181.9,58859,33037
AEGISCHEM,AEGIS LOGISTICS LIMITED,11/28/2018,221,227.9,221,224.3,65424,37208
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,11/28/2018,181.05,184.35,175,177.1,2681,1558
AGCNET,AGC NETWORKS LTD,11/28/2018,67.35,67.5,65.35,66.4,4094,3168
AGLSL,ARTEMIS GLOBAL LIFE SCIENCES LTD,11/28/2018,74.8,77.8,74.5,74.5,1140,1115
AGRITECH,AGRI-TECH (INDIA) LTD,11/28/2018,85.8,86.8,74.7,78,368722,88879
AHLEAST,ASIAN HOTELS (EAST) LTD,11/28/2018,253.85,253.95,243.15,243.65,596,305
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,11/28/2018,291,293.95,275.15,280.25,6638,3196
AHLWEST,ASIAN HOTELS (WEST) LTD,11/28/2018,305,305,290,295,224,210
AIAENG,AIA ENGINEERING LIMITED,11/28/2018,1568,1610,1545.35,1594.45,11802,7127
AIFL,ASHAPURA INTIMATES FASHION LTD,11/28/2018,33.5,33.5,33.5,33.5,2795,2795
AIONJSW,MONNET ISPAT & ENERGY LTD,11/28/2018,35.5,35.5,34.85,34.9,23018,21331
AJANTPHARM,AJANTA PHARMA LIMITED,11/28/2018,1118,1129.3,1103.3,1108.85,155426,15906
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,11/28/2018,157.15,157.2,150.1,150.95,21654,8185
AKSHARCHEM,AKSHARCHEM INDIA LTD,11/28/2018,455.05,461,445,449,1052,752
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,11/28/2018,26.5,26.6,25.9,26,765458,209634
AKZOINDIA,AKZO NOBEL INDIA LTD,11/28/2018,1587.05,1595,1575,1585.1,14931,12771
ALANKIT,ALANKIT LTD,11/28/2018,20.75,21.1,19.55,19.65,296699,68807
ALBERTDAVD,ALBERT DAVID LTD,11/28/2018,386.9,395.75,373.55,395.75,16150,9471
ALBK,ALLAHABAD BANK,11/28/2018,47.75,48.25,46.65,47.1,6987652,878655
ALCHEM,ALCHEMIST LTD,11/28/2018,2.3,2.3,2.2,2.25,19125,19125
ALEMBICLTD,ALEMBIC LIMITED,11/28/2018,43.05,43.7,42.3,42.8,214775,146887
ALICON,ALICON CASTALLOY LTD,11/28/2018,675,675,660,660.65,782,718
ALKALI,ALKALI METALS LTD,11/28/2018,57,58.7,56,56.55,4781,3255
ALKEM,ALKEM LABORATORIES LTD,11/28/2018,1920.85,1930,1901.55,1919.25,59146,45883
ALKYLAMINE,ALKYL AMINES CHEMICALS
LIMITED,11/28/2018,725.7,734,720.05,730.55,1055,887
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LIMITED,11/28/2018,108.95,109.7,107.15,107.8,143314,60138
ALLSEC,ALLSEC TECHNOLOGIES LTD,11/28/2018,220.05,220.05,212.45,216.15,2773,1910
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,11/28/2018,24.05,25,23.9,24.2,945,555
ALOKTEXT,ALOK INDUSTRIES LTD,11/28/2018,3.15,3.2,2.95,3.05,3995543,1562637
ALPA,ALPA LABORATORIES LIMITED,11/28/2018,25.15,25.2,24.1,24.3,4011,3521
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,11/28/2018,479.9,479.9,464,470.25,2505,1328
ALPSINDUS,ALPS INDUSTRIES LTD.,11/28/2018,3.5,3.5,3.5,3.5,36936,36936
AMARAJABAT,AMARA RAJA BATTERIES
LTD,11/28/2018,742.65,748.7,727.25,730.8,959300,331413
AMBER,AMBER ENTERPRISES INDIA LTD,11/28/2018,900.6,917.7,900.6,915.1,3044,2578
AMBIKCO,AMBIKA COTTON MILLS LTD,11/28/2018,1199.9,1199.9,1175,1179.6,981,621
AMBUJACEM,AMBUJA CEMENTS LTD,11/28/2018,216.5,217.5,213.65,214.55,1252402,589390
AMDIND,AMD INDUSTRIES LIMITED,11/28/2018,18.65,19.7,18.3,18.8,3470,3150
AMJLAND,AMJ LAND HOLDINGS LTD,11/28/2018,23,23.1,22.7,22.7,1289,1039
AMRUTANJAN,AMRUTANJAN HEALTH CARE
LTD,11/28/2018,245.4,255.9,243.2,254.25,30861,16589
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,11/28/2018,34.1,34.4,33.7,33.9,326702,132861
ANDHRABANK,ANDHRA BANK,11/28/2018,28.6,28.75,28.1,28.25,661185,297866
ANDHRACEMT,ANDHRA CEMENTS LTD,11/28/2018,6.2,6.35,5.85,5.9,69527,47012
ANDHRSUGAR,ANDHRA SUGARS LTD,11/28/2018,339.65,339.65,330.65,332.4,11403,6967
ANGIND,ANG INDUSTRIES LTD,11/28/2018,1.6,1.6,1.5,1.6,5208,5208
ANIKINDS,ANIK INDUSTRIES LTD,11/28/2018,26.3,27,24.2,25.4,1563,967
ANKITMETAL,ANKIT METAL & POWER LTD,11/28/2018,0.5,0.5,0.45,0.45,3672,3672
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,11/28/2018,10.5,10.85,10.4,10.5,25386,18817
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,11/28/2018,10,10.2,9.9,9.95,7825,5606
ANTGRAPHIC,ANTARCTICA LTD,11/28/2018,0.45,0.5,0.45,0.5,45960,45960
APARINDS,APAR INDUSTRIES LTD.,11/28/2018,617.9,623.95,615.8,620.4,1255,794
APCL,ANJANI PORTLAND CEMENT LTD,11/28/2018,128,131.9,120.8,122.85,2605,815
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,11/28/2018,535.6,549,535,542.75,2209,1777
APEX,APEX FROZEN FOODS LTD,11/28/2018,359.95,374,352.85,357.9,53524,20448
APLAPOLLO,APL APOLLO TUBES LTD,11/28/2018,1308,1334.95,1260.35,1285.8,93971,49460
APLLTD,ALEMBIC PHARMA LTD,11/28/2018,555.45,571.85,555.45,562.6,23096,13804
APOLLO,APOLLO MICRO SYSTEMS LTD,11/28/2018,130.95,134.15,125.1,126.25,19392,14245
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,11/28/2018,1226.1,1249.75,1222.25,1231.45,520657,201739
APOLLOTYRE,APOLLO TYRES LTD,11/28/2018,230.1,237.35,230.1,236.3,8415614,3042760
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,11/28/2018,792,800.9,785.05,798.65,879,607
APTECHT,APTECH LIMITED,11/28/2018,176.65,182.8,170,171.05,780941,200708
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,11/28/2018,39.85,41,39.8,40.7,9275,6379
ARCHIES,ARCHIES LTD,11/28/2018,27.4,27.65,27.2,27.5,23318,19896
ARCOTECH,ARCOTECH LTD,11/28/2018,8.2,8.2,7.7,7.8,127817,80862
ARIES,ARIES AGRO LIMITED,11/28/2018,96.5,96.5,94.1,94.6,17001,11681
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,11/28/2018,31.1,31.85,31,31,502,351
ARIHANTSUP,ARIHANT SUPERSTRUCTURES LTD,11/28/2018,49,53,48.5,49.85,19837,4457
ARMANFIN,ARMAN FINANCIAL SERVICES
LTD,11/28/2018,381.65,391.95,380.05,389.35,3416,2194
AROGRANITE,ARO GRANITE INDUSTRIES
LIMITED,11/28/2018,54.15,54.2,51.55,51.6,8130,6253
ARROWGREEN,ARROW GREENTECH LTD,11/28/2018,91,91.85,86.05,89.25,9196,7210
ARROWTEX,ARROW TEXTILES LTD,11/28/2018,24.5,25.75,24.05,25.1,2728,2182
ARSHIYA,ARSHIYA INTERNATIONAL LTD,11/28/2018,37.4,37.95,35.5,35.7,8141,4370
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LIMITED,11/28/2018,25.4,26.4,24,25.95,21362,16468
ARVIND,ARVIND LTD,11/28/2018,109.45,119.85,90.25,108.6,100438649,6758205
ARVSMART,ARVIND SMARTSPACES LTD,11/28/2018,112.75,118,110,111,24621,10053
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,11/28/2018,268.3,268.3,265,265.55,6720,4511
ASAHISONG,ASAHI SONGWON COLOR LTD,11/28/2018,222.95,226.9,216,217.3,3156,2123
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,11/28/2018,57.85,57.9,54.1,54.85,11833,9259
ASHAPURMIN,ASHAPURA MINECHEM LTD,11/28/2018,30.75,30.75,29.25,29.45,38773,22424
ASHIANA,ASHIANA HOUSING LTD,11/28/2018,123.9,123.95,120.75,121.35,10676,6298
ASHIMASYN,ASHIMA LIMITED,11/28/2018,13.6,13.9,12.75,13,119552,63180
ASHOKA,ASHOKA BUILDCON LTD,11/28/2018,123.3,127.85,123.3,127.1,223019,170517
ASHOKLEY,ASHOK LEYLAND LTD,11/28/2018,110.45,111.5,108,108.35,19349547,4725174
ASIANHOTNR,ASIAN HOTELS LTD,11/28/2018,142.1,154.9,142.1,149.6,2159,629
ASIANPAINT,ASIAN PAINTS
LIMITED,11/28/2018,1352.9,1354.55,1319.15,1324.25,1205630,652982
ASIANTILES,ASIAN GRANITO INDIA LIMITED,11/28/2018,201,209.9,199,200.85,174586,76207
ASPINWALL,ASPINWALL AND COMPANY LTD,11/28/2018,177.35,188,177.35,180,733,587
ASSAMCO,ASSAM COMPANY LIMITED,11/28/2018,2.2,2.2,2.15,2.2,604884,515459
ASTEC,ASTEC LIFESCIENCES LTD,11/28/2018,510.2,516.8,510.15,512.8,4186,2822
ASTERDM,ASTER DM HEALTHCARE LTD,11/28/2018,143.7,144,140.9,141.65,63837,47413
ASTRAL,ASTRAL POLY TECHNIK
LIMITED,11/28/2018,1099.25,1111.95,1060.45,1071.05,36064,13889
ASTRAMICRO,ASTRA MICROWAVE LTD,11/28/2018,78.45,78.7,75.75,76.5,333276,211854
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,11/28/2018,1465.5,1489.45,1442.95,1480.95,17629,5694
ASTRON,ASTRON PAPER & BOARD MILL
LTD,11/28/2018,113.8,113.8,111.2,112.35,103319,38983
ATFL,AGRO TECH FOODS LIMITED,11/28/2018,528.45,530.45,524,528.05,5066,3348
ATLANTA,ATLANTA LIMITED,11/28/2018,23.2,23.7,22.5,22.65,26753,14998
ATUL,ATUL LTD,11/28/2018,3595.35,3617.8,3500,3529.75,104012,99851
ATULAUTO,ATUL AUTO LTD,11/28/2018,345.9,348,333.35,338.95,43595,11205
AUBANK,AU SMALL FINANCE BANK LTD,11/28/2018,604,608,582.2,585.55,129093,67331
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,11/28/2018,149.1,152.4,148.95,150.5,5596,4140
AUROPHARMA,AUROBINDO PHARMA LTD,11/28/2018,785.25,791.5,778.7,790,1559009,372515
AUSOMENT,AUSOM ENTERPRISE LTD,11/28/2018,50,52.8,48.75,50,451,241
AUTOAXLES,AUTOMATIVE AXLES LTD,11/28/2018,1402,1449.95,1388,1403,42788,20441
AUTOIND,AUTOLINE INDUSTRIES LIMITED,11/28/2018,57.2,58.45,57,57.7,4389,3699
AUTOLITIND,AUTOLITE (INDIA) LTD,11/28/2018,41.4,41.4,40.3,40.4,688,288
AVADHSUGAR,AVADH SUGAR & ENERGY LTD,11/28/2018,404,408,381.9,382.05,29239,13496
AVANTIFEED,AVANTI FEEDS LTD,11/28/2018,361.2,362.7,350.15,351.2,242720,132998
AVTNPL,AVT NATURAL PRODUCTS LIMITED,11/28/2018,28.15,28.15,27.3,27.55,20070,15190
AXISBANK,AXIS BANK LTD,11/28/2018,630,631.8,622.5,627.95,9035388,4268446
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,11/28/2018,95,97,91.1,91.9,597046,155165
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,11/28/2018,2708.9,2732,2691,2691,27,19
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,11/28/2018,1085,1096.48,1085,1088.76,117,73
AYMSYNTEX,AYM SYNTEX LTD,11/28/2018,43.3,43.95,41.8,41.9,7204,4228
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,11/28/2018,13.4,13.6,12.8,12.95,10723,8118
BAGFILMS,B.A.G. FILMS LIMITED,11/28/2018,5.25,5.25,4.9,4.9,211060,130628
BAJAJ-AUTO,BAJAJ AUTO LTD,11/28/2018,2612,2625,2584,2603.9,285713,109181
BAJAJCORP,BAJAJ CORP LTD,11/28/2018,353.2,353.5,349,352,12499,8457
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,11/28/2018,457.3,473.6,456,471.3,258561,83885
BAJAJFINSV,BAJAJ FINSERVE LTD,11/28/2018,5910,5917.1,5792.55,5818.45,128949,35829
BAJAJHIND,BAJAJ HINDUSTAN LTD,11/28/2018,10.05,10.2,9.65,9.7,4632773,2456462
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,11/28/2018,3012.95,3019,2976.3,2990.15,4002,2622
BAJFINANCE,BAJAJ FINANCE LTD,11/28/2018,2445.95,2449,2396.25,2412.55,1396260,471631
BALAJITELE,BALAJI TELEFILMS LIMITED.,11/28/2018,95.55,96.45,95,95.05,12479,8465
BALAMINES,BALAJI AMINES LIMITED,11/28/2018,469.7,469.7,455.4,457,11341,6894
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,11/28/2018,50.55,51.9,50,50.65,5096,3018
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,11/28/2018,995,1006.8,953.6,957.75,1229491,307842
BALLARPUR,BALLARPUR INDUSTRIES LTD,11/28/2018,5.95,5.95,5.5,5.65,907188,695969
BALMLAWRIE,BALMER LAWRIE & CO LTD,11/28/2018,191.9,191.9,187.2,188.2,28057,18229
BALPHARMA,BAL PHARMA LIMITED,11/28/2018,80.8,80.8,77.5,78,14966,9791
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,11/28/2018,101.65,102.3,96.25,96.9,2252454,779664
BANARBEADS,BANARAS BEADS LTD,11/28/2018,49.7,49.75,46.8,47.35,364,224
BANARISUG,BANNARI AMMAN SUGARS
LTD,11/28/2018,1602.75,1622.05,1600.05,1617.3,585,550
BANCOINDIA,BANCO PRODUCTS (INDIA)
LIMITED,11/28/2018,166.7,168.25,164.65,165.2,47532,35044
BANDHANBNK,BANDHAN BANK LTD,11/28/2018,465,471.95,456.4,466.55,484897,207319
BANG,BANG OVERSEAS LTD,11/28/2018,54.15,54.65,52.9,53.65,8471,1922
BANKBARODA,BANK OF BARODA,11/28/2018,109,110.25,103.6,104.75,18726621,3637350
BANKBEES,BENCHMARK BANKBEES,11/28/2018,2684.36,2710.48,2684.36,2699.72,80648,67576
BANKINDIA,BANK OF INDIA,11/28/2018,86.65,86.9,82.5,82.85,8668702,1302466
BANSWRAS,BANSWARA SYNTEX LIMITED,11/28/2018,82.4,84,81,81.3,6838,4780
BARTRONICS,BARTRONICS INDIA LIMITED,11/28/2018,7.2,7.4,7.2,7.25,29645,26179
BASF,BASF INDIA LTD,11/28/2018,1555,1558,1517.4,1526.25,3606,2090
BASML,BANNARI AM SPIN MILL LTD.,11/28/2018,201,210.95,201,204.65,355,324
BATAINDIA,BATA INDIA LTD,11/28/2018,1007,1026.4,991.1,999.15,1228582,228329
BAYERCROP,BAYER CROPSCIENCE LTD,11/28/2018,4089.85,4090,4015,4083.6,3498,2053
BBL,BHARAT BIJLEE LTD,11/28/2018,1110,1162.7,1103,1115.1,6672,2679
BBTC,BOMBAY BURMAH TRADING CORP.
LTD,11/28/2018,1345.1,1357.7,1321,1327.1,47576,10455
BCG,BRIGHTCOM GROUP LTD,11/28/2018,3.75,3.9,3.1,3.25,4320450,1788790
BDL,BHARAT DYNAMICS LTD,11/28/2018,280.5,280.55,276.15,277.25,9459,4567
BEARDSELL,BEARDSELL LTD,11/28/2018,26.85,26.85,24.3,26,7959,5385
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,11/28/2018,25.05,25.05,25.05,25.05,5128,5128
BEL,BHARAT ELECTRONICS LTD,11/28/2018,93.65,94,88.25,88.7,9821917,4699256
BEML,BHARAT EARTH MOVERS LTD,11/28/2018,757.9,782.75,754,775.2,1479192,202098
BEPL,BHANSALI ENG. POLYMERS LT,11/28/2018,80.2,80.2,74.55,75.5,376451,243086
BERGEPAINT,BERGER PAINTS (I)
LTD,11/28/2018,315.15,318.5,312.65,313.35,366364,109749
BFINVEST,BF INVESTMENT LTD,11/28/2018,268.3,268.9,258.3,259.7,68205,25657
BFUTILITIE,BF UTILITIES LIMITED,11/28/2018,222.95,224.5,212.5,214.05,343255,100101
BGLOBAL,BHARATIYA GLOBAL INFO LTD,11/28/2018,2.6,2.6,2.45,2.45,18545,18545
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,11/28/2018,61.75,62.4,60.5,60.9,70840,21036
BHAGERIA,BHAGERIA INDUSTRIES LTD,11/28/2018,286.1,288.85,283.35,284.85,4959,2801
BHAGYANGR,BHAGYANAGAR INDIA LTD,11/28/2018,30.55,31.3,30.15,30.2,6521,4104
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,11/28/2018,27.85,27.85,25.35,26.25,36,22
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,11/28/2018,2,2.05,1.95,2,284520,224547
BHARATFIN,BHARAT FINANCIAL INCLUSION
LTD,11/28/2018,982.85,1004,982.85,1001.1,846122,461989
BHARATFORG,BHARAT FORGE CO LTD,11/28/2018,576,582,564.65,565.7,887444,406528
BHARATGEAR,BHARAT GEARS LTD,11/28/2018,165,167.55,162,163,15761,10215
BHARATRAS,BHARAT RASAYAN LTD,11/28/2018,5475,5517.95,5376,5406.5,492,350
BHARATWIRE,BHARAT WIRE ROPES LTD,11/28/2018,71.95,71.95,70,70.05,3150,1760
BHARTIARTL,BHARTI AIRTEL LTD,11/28/2018,332,332.8,311,314.1,9175591,2596593
BHEL,BHEL,11/28/2018,67.1,67.25,66.35,67,8965627,4865845
BHUSANSTL,BHUSHAN STEELS & STRIPS
LTD,11/28/2018,26.55,27.15,26.25,26.8,466522,250150
BIGBLOC,BIGBLOC CONSTRUCTION LTD,11/28/2018,47.8,47.8,46.5,46.55,11046,4014
BIL,BHARTIYA INTERNATIONAL LIMITED,11/28/2018,248.85,248.85,225,229.05,4643,2575
BILENERGY,BIL ENERGY SYSTEMS LTD,11/28/2018,0.55,0.55,0.45,0.45,248908,131007
BINANIIND,BINANI INDUSTRIES LIMITED,11/28/2018,81.95,82.4,78,79.45,31771,18299
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,11/28/2018,19.75,20.3,18.65,18.85,13835,7539
BIOCON,BIOCON LIMITED.,11/28/2018,609.45,609.45,591.2,597.7,2083231,603923
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,11/28/2018,7,7.2,6.95,6.95,800,800
BIRLACABLE,BIRLA CABLE LTD,11/28/2018,224.95,226.95,218,219.7,255731,127812
BIRLACORPN,BIRLA CORPORATION LTD,11/28/2018,640.4,652.1,624.05,630.25,21473,13352
BIRLAMONEY,ADITYA BIRLA MONEY LTD,11/28/2018,44.45,45.55,43.5,43.75,52617,25622
BKMINDST,BKM INDUSTRIES LTD,11/28/2018,8.2,8.2,7.8,7.8,10530,10530
BLBLIMITED,BLB LIMITED,11/28/2018,5.25,5.25,5,5.25,17381,16653
BLISSGVS,BLISS GVS PHARMA LTD,11/28/2018,164,165.5,160.6,160.95,200804,116560
BLKASHYAP,B.L.KASHYAP & SON LTD,11/28/2018,22.75,22.75,21.6,21.75,95944,85326
BLS,BLS INTERNATIONAL SERVICES LTD,11/28/2018,126.6,126.6,122.55,123.5,25443,14406
BLUEBLENDS,BLUE BLENDS (I) LTD,11/28/2018,3.55,3.8,3.55,3.8,15922,14695
BLUEDART,BLUE DART EXPRESS LTD,11/28/2018,2990,3125,2990,3058.45,2654,1328
BLUESTARCO,BLUE STAR LIMITED,11/28/2018,645,649.9,632.6,643.7,32965,22074
BODALCHEM,BODAL CHEMICALS LTD,11/28/2018,112.45,112.9,109.8,110.45,144647,110241
BOMDYEING,BOMBAY DYEING & MFG. CO
L,11/28/2018,100.15,106.35,98.25,104.95,3908727,1128598
BOROSIL,BOROSIL GLASS WORKS LTD,11/28/2018,238.9,238.9,235,235.95,26727,15076
BOSCHLTD,BOSCH LTD,11/28/2018,18455,18728.95,18444.95,18687.2,17806,7322
BPCL,BHARAT PETROLEUM CORP LT,11/28/2018,334.7,335.3,318.6,320.15,5122465,2300054
BPL,BPL LIMITED,11/28/2018,40.35,40.5,39.2,39.55,94256,44230
BRFL,BOMBAY RAYON FASHIONS LTD,11/28/2018,11.75,11.75,10.85,11,387017,260405
BRIGADE,BRIGADE ENTERPRISES LIMITED,11/28/2018,192.55,195.35,190.3,193,15143,12127
BRITANNIA,BRITANNIA INDUSTRIES LTD,11/28/2018,6070,6070,5950.5,5961.75,124414,73956
BRNL,BHARAT ROAD NETWORK LTD,11/28/2018,89.45,91,89.45,90.5,1581,1470
BROOKS,BROOKS LAB LTD,11/28/2018,58.8,61.85,57.65,58.05,13109,4863
BSE,BSE LTD,11/28/2018,609.05,616,597.65,599.35,116417,54506
BSELINFRA,BSEL INFRASTRUCTURE REALTY
LIMITED,11/28/2018,2.35,2.4,2.3,2.35,58424,35986
BSL,BSL LTD,11/28/2018,46.6,47,45.95,46.1,1946,1175
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,11/28/2018,2899,2899,2854,2864.8,7,5
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,11/28/2018,114,115.5,112.05,114.99,45,43
BURNPUR,BURNPUR CEMENT LIMITED,11/28/2018,4,4.1,3.9,3.95,19985,15665
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,11/28/2018,237.85,240,221,223.85,7690,6301
BVCL,BARAK VALLEY CEMENTS LIMITED,11/28/2018,17,17.85,16.35,16.9,1096,1096
BYKE,THE BYKE HOSPITALITY LTD,11/28/2018,75.95,79.95,74.1,74.7,32787,18881
CADILAHC,CADILA HEALTHCARE LIMITED,11/28/2018,347.2,349.65,342,343.8,944026,266537
CALSOFT,CALIFORNIA SOFTWARE CO LT,11/28/2018,36,36,32.8,33.1,19922,14658
CAMLINFINE,CAMLIN FINE SCIENCES LTD,11/28/2018,57,58.75,56.45,56.7,158210,82508
CANBK,CANARA BANK,11/28/2018,268.75,272,260.35,262.05,7340113,474836
CANDC,C & C CONSTRUCTIONS LIMITED,11/28/2018,26,28.35,25.15,28.35,150870,75013
CANFINHOME,CAN FIN HOMES LTD,11/28/2018,257,266.15,253.65,257.75,687407,123236
CANTABIL,CANTABIL RETAIL LTD,11/28/2018,132.45,132.5,129.45,130.2,21330,6737
CAPACITE,CAPACITE INFRAPROJECTS
LTD,11/28/2018,229.7,235.9,227.9,233.75,173775,84635
CAPF,CAPITAL FIRST LTD,11/28/2018,542,545.45,527.1,529.15,541791,78384
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,11/28/2018,408,409,398.85,405.4,12661,8478
CAPTRUST,CAPITAL TRUST LTD,11/28/2018,184.9,184.9,175.1,177.75,7464,3979
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,11/28/2018,359.95,365,356.2,356.5,10088,7182
CAREERP,CAREER POINT LTD,11/28/2018,73.8,76.9,72.1,72.55,11935,5614
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,11/28/2018,981.2,985,952.5,957.3,42984,32716
CASTEXTECH,CASTEX TECHNOLOGIES LTD,11/28/2018,1.35,1.35,1.25,1.3,170312,120443
CASTROLIND,CASTROL INDIA
LIMITED,11/28/2018,154.4,156.45,153.25,156.1,1248519,835642
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM
LIMITED,11/28/2018,2.3,2.3,2.3,2.3,31466,31466
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,11/28/2018,7.85,8,7.6,7.65,38969,19600
CCL,CCL PRODUCTS (I) LTD,11/28/2018,266.05,269.8,266.05,268.25,49585,29637
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,11/28/2018,233.4,235.9,230.25,231.5,257393,199663
CEATLTD,CEAT LTD,11/28/2018,1244.8,1258,1203.8,1209,686697,82166
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,11/28/2018,13.95,14.5,13.6,13.65,11114,10016
CELEBRITY,CELEBRITY FASHIONS LTD,11/28/2018,9.3,9.65,9.2,9.5,14886,12490
CELESTIAL,CELESTIAL LABS LIMITED,11/28/2018,8.7,8.7,8.1,8.15,28749,17396
CENTENKA,CENTURY ENKA LTD,11/28/2018,278.45,279,270,272.25,12096,6699
CENTEXT,CENTURY EXTRUSIONS LTD,11/28/2018,7.05,7.05,6.85,6.85,59147,51042
CENTRALBK,CENTRAL BANK OF INDIA,11/28/2018,30.5,30.6,29.8,30,205312,123393
CENTRUM,CENTRUM CAPITAL LTD,11/28/2018,39.4,39.9,38.1,38.85,72405,47658
CENTUM,SOLECTRON CENTUM ELECTRONICS
LIMITED,11/28/2018,388.45,390.3,372,373.25,1588,950
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,11/28/2018,169,173.8,168.55,173.35,186818,126779
CENTURYTEX,CENTURY TEXTILES LTD,11/28/2018,909,914.9,889.55,895.05,262012,39375
CERA,CERA SANITARYWARE LIMITED,11/28/2018,2401,2438.95,2364.95,2377.05,30685,29345
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,11/28/2018,31.7,32.05,31,31.1,136352,96558
CESC,CESC LTD,11/28/2018,690.3,700.9,689.5,695.5,541261,320155
CGCL,CAPRI GLOBAL CAPITAL LTD,11/28/2018,129.2,129.7,125.9,127,175007,27295
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,11/28/2018,39.55,39.65,37,37.7,4101562,1012118
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,11/28/2018,149,150.75,147.4,148.15,91610,30910
CHEMFAB,CHEMFAB ALKALIS LTD,11/28/2018,146.5,162.6,143.6,146.8,18613,8078
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,11/28/2018,272,272.1,264,268.7,403364,122030
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,11/28/2018,1317.95,1329.65,1288.05,1294.25,396602,239613
CHROMATIC,CHROMATIC INDIA LTD,11/28/2018,1.1,1.1,1.05,1.05,40083,30980
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,11/28/2018,374.4,374.4,358,362.45,49420,38917
CIMMCO,CIMMCO BIRLA LTD,11/28/2018,42,43.35,42,42.2,9305,5540
CINELINE,CINELINE INDIA LTD,11/28/2018,46.65,47.95,46.5,46.6,27208,18380
CINEVISTA,CINEVISTAAS LTD,11/28/2018,5.9,6.3,5.8,5.85,8219,7701
CIPLA,CIPLA LTD,11/28/2018,519.2,523.95,513.6,515.3,2003272,756459
CLEDUCATE,CL EDUCATE LTD,11/28/2018,119.1,123.85,118,122.1,3303,1596
CLNINDIA,CLARIANT CHEMICALS (INDIA,11/28/2018,389.8,394.05,383.1,384.45,6378,3750
CMICABLES,CMI LTD,11/28/2018,127,129.05,124.1,125.65,10814,4771
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,11/28/2018,23.1,23.1,22,22.6,207869,204509
COALINDIA,COAL INDIA LTD,11/28/2018,252.5,253.75,247.25,247.85,8248590,4320848
COCHINSHIP,COCHIN SHIPYARD LTD,11/28/2018,386.95,393.45,377,379.8,104474,50504
COFFEEDAY,COFFEE DAY ENTERPRISES
LTD,11/28/2018,263.5,266.9,262.5,265.05,61082,35102
COLPAL,COLGATE PALMOLIVE (I)
LTD,11/28/2018,1239.8,1263.65,1215,1227.95,851372,335039
COMPINFO,COMPUAGE INFOCOM LTD,11/28/2018,23.4,24,23.2,23.35,3638,3156
COMPUSOFT,COMPUCOM SOFTWARE LTD,11/28/2018,11.1,11.4,11,11.15,8410,4254
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,11/28/2018,671,674,656,665,396437,165841
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,11/28/2018,53.8,55.75,48.25,50.8,7970,2497
CONTROLPR,CONTROL PRINT LTD,11/28/2018,337.55,345.5,330.75,345.05,21175,20594
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,11/28/2018,16.55,16.6,14.6,14.9,29783,19338
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,11/28/2018,63.9,66.45,63,63.75,69753,34721
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,11/28/2018,408,409.8,400.9,403.35,27839,14049
CORPBANK,CORPORATION BANK,11/28/2018,27.85,27.95,26.85,27.15,194800,103310
COSMOFILMS,COSMO FILMS LTD,11/28/2018,236.1,239.9,230.2,231.65,27223,7548
COUNCODOS,COUNTRY CONDO'S LTD,11/28/2018,2.3,2.35,2.25,2.25,52509,50818
COX&KINGS,COX & KINDS (I) LTD,11/28/2018,175,176.9,172.25,173.15,33028,15378
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,11/28/2018,24.49,24.49,23.52,23.58,785722,475078
CREATIVEYE,CREATIVE EYE LIMITED,11/28/2018,2.85,2.85,2.8,2.85,2531,2531
CREDITACC,CREDITACCESS GRAMEEN LTD,11/28/2018,362.5,379.8,362.5,377,63906,44735
CREST,CREST VENTURES LTD,11/28/2018,138.35,139.85,136.5,136.75,4448,2748
CRISIL,CRISIL LIMITED,11/28/2018,1486,1500.5,1483.8,1498.9,8303,6870
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,11/28/2018,2890,2890,2890,2890,1,1
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,11/28/2018,204,211.7,204,210.35,296441,125922
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES
LIMITED,11/28/2018,50.1,50.1,48.35,48.6,7448,7397
CUB,CITY UNION BANK LTD,11/28/2018,176,179,176,176.8,483031,268506
CUBEXTUB,CUBEX TUBINGS LTD,11/28/2018,22.4,22.4,22.2,22.4,16076,14949
CUMMINSIND,CUMMINS INDIA LTD,11/28/2018,801,806.35,789,791.2,314579,148841
CUPID,CUPID LTD,11/28/2018,162.3,165.35,162.3,163.05,4677,2932
CURATECH,CURA TECHNOLOGIES LTD,11/28/2018,1.75,1.75,1.75,1.75,88,88
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,11/28/2018,7.4,7.4,7.4,7.4,246,246
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,11/28/2018,42,42.5,41.5,41.75,3559,1959
CYIENT,CYIENT LTD,11/28/2018,617,624.55,614.3,620.3,221805,143180
DAAWAT,L. T. OVERSEAS LIMITED,11/28/2018,43,43,41.55,41.85,806204,275837
DABUR,DABUR INDIA LTD,11/28/2018,421,426.55,413.25,414.8,2591499,843212
DALMIABHA,DALMIA BHARAT LTD,11/28/2018,2400,2544,2279.05,2372.9,397340,218237
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,11/28/2018,103,104.75,98,98.7,263277,121594
DAMODARIND,DAMODAR INDUSTRIES LTD,11/28/2018,44.2,45.35,42.1,43.6,3088,1497
DATAMATICS,DATAMATICS TECHNO LTD,11/28/2018,104.8,108.8,104.55,105.15,47030,21340
DBCORP,D. B. CORP LTD,11/28/2018,179.65,180.45,177,178,18823,12031
DBL,DILIP BUILDCON LTD,11/28/2018,445.05,454.45,445,449.85,129327,65164
DBREALTY,D B REALTY LTD,11/28/2018,22.15,22.45,21.1,21.35,299017,96851
DBSTOCKBRO,DB (INT) STOCK BROKERS,11/28/2018,7.9,7.9,7.55,7.55,137,137
DCAL,DISHMAN CARBOGEN AMCIS LTD,11/28/2018,243,243,239.15,239.9,60902,38042
DCBBANK,DEVELOP CREDIT BANK LTD,11/28/2018,155.3,157,152.5,154.4,1098191,386744
DCM,DCM LTD,11/28/2018,72.55,74.8,72.55,73.75,3706,1885
DCMSHRIRAM,DCM SHRIRAM LTD,11/28/2018,358,361.15,351.4,357.45,66302,29659
DCW,DCW LTD,11/28/2018,19.2,19.4,18.35,18.55,270685,136838
DECCANCE,DECCAN CEMENTS LTD,11/28/2018,381.3,381.3,375.5,379.45,1166,1112
DEEPAKFERT,DEEPAK FERTILIZERS &
PETR,11/28/2018,170.5,170.7,160.35,161.75,471593,248685
DEEPAKNTR,DEEPAK NITRITE LTD,11/28/2018,256.8,256.8,245.75,249.7,245037,164517
DEEPIND,DEEP INDUSTRIES LTD,11/28/2018,142,143.85,138,139.2,100092,38827
DELTACORP,DELTA CORP LIMITED,11/28/2018,239.05,242.5,232,233.45,673557,258095
DELTAMAGNT,DELTA MAGNETS LTD,11/28/2018,85.5,85.5,85.5,85.5,7,7
DEN,DEN NETWORKS LIMITED,11/28/2018,69.5,69.5,69.1,69.1,88839,72752
DENABANK,DENA BANK,11/28/2018,16.4,16.6,15.95,16.2,1039518,383883
DENORA,DE NORA INDIA LIMITED,11/28/2018,244.4,244.4,231.2,234.4,8674,3639
DFMFOODS,DFM FOODS LTD,11/28/2018,225.85,233.8,220,220.65,3276,1830
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,11/28/2018,156.7,156.9,142.9,144.8,490165,206249
DHANBANK,THE DHANALAKSHMI BANK LTD,11/28/2018,15.7,16.4,15.7,15.9,132298,132298
DHANUKA,DHANUKA AGRITECH LTD,11/28/2018,435.05,440.75,426.5,429.85,13378,8260
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,11/28/2018,13,13.65,12.7,12.85,11683,9195
DHFL,DEWAN HOUSING FIN CORP LTD,11/28/2018,221,221.05,201.4,208.95,23687833,4247628
DHUNINV,DHUNSERI INVESTMENTS LTD,11/28/2018,263,263,263,263,90,90
DIAMONDYD,PRATAAP SNACKS LTD,11/28/2018,1029.95,1054.75,1029.95,1050.5,2091,1683
DICIND,DIC INDIA LIMITED,11/28/2018,373.5,384.75,372.05,373.55,1038,586
DIGJAMLTD,DIGJAM LTD,11/28/2018,4.85,4.85,4.6,4.65,31140,27844
DISHTV,DISH TV INDIA LIMITED,11/28/2018,37.6,38.4,37.1,37.75,11862996,6503289
DIVISLAB,DIVI'S LABORATORIES LTD,11/28/2018,1520,1525.65,1467,1480.1,772057,332214
DIXON,DIXON TECHNOLOGIES (INDIA)
LTD,11/28/2018,2068,2068,2013.05,2049.4,20964,18304
DLF,DLF LIMITED,11/28/2018,178.7,179.25,172.5,175.95,5394839,272656
DLINKINDIA,D-LINK (INDIA) LTD,11/28/2018,77,77.5,75.15,75.45,18360,7957
DMART,AVENUE SUPERMARTS LTD,11/28/2018,1406,1450,1397.9,1443.7,515172,204108
DNAMEDIA,DILIGENT MEDIA CORPORATION LTD,11/28/2018,3.85,3.85,3.65,3.85,3995,2494
DOLLAR,DOLLAR IND LTD,11/28/2018,303,316.7,294.8,307.7,8017,5018
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,11/28/2018,51.6,52,49.85,50.3,34985,14668
DONEAR,DONEAR INDUSTRIES LIMITED,11/28/2018,36.15,36.9,34.6,34.9,24076,10130
DPL,DHUNSERI PETROCHEM LTD,11/28/2018,112.15,115.25,112,112,6859,5096
DPSCLTD,DPSC LTD,11/28/2018,13.55,14.45,12.55,12.8,20646,18478
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,11/28/2018,7,7.2,6.85,7,7648,7639
DREDGECORP,DREDGING CORP OF INDIA,11/28/2018,369.85,379.8,365,370.4,438589,88062
DRREDDY,DR. REDDY'S
LABORATORIES,11/28/2018,2595,2595.35,2547.75,2572.3,644293,269055
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,11/28/2018,36.45,37.15,36.45,36.65,5041,4279
DTIL,DHUNSERI TEA & IND. LTD,11/28/2018,242,250,242,245.1,1243,1163
DUCON,DUCON INFRATECHNOLOGIES LTD,11/28/2018,13.15,13.9,12.95,13.05,103597,74935
DWARKESH,DWARIKESH SUGAR IND LTD,11/28/2018,24.3,24.3,22.75,22.85,279739,279739
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,11/28/2018,1561,1650,1561,1606.5,410,268
DYNPRO,DYNEMIC PRODUCTS LTD,11/28/2018,143.95,144,140.15,140.75,23324,18527
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,11/28/2018,2.85,3,2.85,2.9,13880,13655
EASUNREYRL,EASUN REYROLLE LTD,11/28/2018,6.55,6.85,6.35,6.35,1337,1337
EBANK,EDELWEISS EXCHANGE TRADED SCHEME - BANKING,11/28/2018,2800,2800,2800,2800,1,1
ECEIND,ECE INDUSTRIES LIMITED,11/28/2018,226.3,236.95,224.2,224.9,581,351
ECLERX,eCLERX SERVICES LIMITED,11/28/2018,1074,1078.2,1058,1060.25,6741,5742
EDELWEISS,EDELWEISS CAPITAL
LIMITED,11/28/2018,167.5,168.8,163.75,167.15,1488722,869047
EDL,EMPEE DISTILLERIES LIMITED,11/28/2018,8.55,9.2,8.55,9.1,39318,28050
EICHERMOT,EICHER MOTORS LTD,11/28/2018,23780,24050,23040,23111.35,81434,36889
EIDPARRY,EID PARRY INDIA LTD,11/28/2018,217.4,221,212.5,214,65287,22678
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,11/28/2018,324,356,324,332.8,29438,9634
EIHOTEL,EIH LIMITED,11/28/2018,188.3,189,182.2,187.05,211697,115395
EIMCOELECO,EIMCO ELECON (INDIA) LTD,11/28/2018,403.75,403.8,395,401.45,9666,8980
EKC,EVEREST KANTO CYLINDER LIMITED,11/28/2018,29.35,29.35,28.3,28.45,89674,51179
ELAND,E-LAND APPAREL LTD,11/28/2018,6.6,6.95,6.6,6.75,4885,4885
ELECON,ELECON ENG. CO. LTD,11/28/2018,58.05,58.55,55.45,55.75,92046,42553
ELECTCAST,ELECTROSTEEL CASTINGS LTD,11/28/2018,21.7,22.4,20.85,22.05,263050,174020
ELECTHERM,ELECTROTHERM (INDIA) LTD.,11/28/2018,163,164.7,153.9,157.95,10347,6125
ELECTROSL,ELECTROSTEEL STEELS LTD,11/28/2018,38.25,38.25,37.85,38.25,173766,173766
ELGIEQUIP,ELGI EQUIPMENTS LTD,11/28/2018,229,237,226.55,234.85,23702,15804
ELGIRUBCO,ELGI RUBBER CO. LTD,11/28/2018,28,28,27.05,27.7,704,479
EMAMILTD,EMAMI LIMITED,11/28/2018,440.35,447.6,425,430.7,245736,141951
EMAMIREAL,EMAMI REALTY LTD,11/28/2018,136.9,139.15,132.1,133.5,6469,4747
EMCO,EMCO LIMITED,11/28/2018,7.25,7.6,6.95,7.45,68949,64013
EMKAY,EMKAY SHARE & STK BKR LTD,11/28/2018,97.9,98.95,94.4,95.05,12991,7767
EMMBI,EMMBI POLYARNS LTD,11/28/2018,118.45,120.9,115.5,116.45,3300,2457
ENDURANCE,ENDURANCE TECHNOLOGIES
LTD,11/28/2018,1070.15,1094.9,1070.15,1073.2,12114,5903
ENERGYDEV,ENERGY DEVELOPMENT COMPANY
LIMITED,11/28/2018,11.15,11.25,10.55,10.7,12489,12489
ENGINERSIN,ENGINEERS INDIA LTD,11/28/2018,118.1,118.7,116.2,117.1,954048,412156
ENIL,ENTERTAIN NET. IND. LTD.,11/28/2018,623.95,627,618.05,624.65,1942,1163
EON,EON ELECTRIC LTD,11/28/2018,41,41.75,40.15,40.5,13090,7469
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,11/28/2018,285.55,285.55,265,282.27,1560,35
EQUITAS,EQUITAS HOLDING LTD,11/28/2018,109.7,110.1,107,107.5,1376733,343665
ERIS,ERIS LIFESCIENCES LTD,11/28/2018,605.05,614.7,600.1,608.2,101605,95721
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,11/28/2018,87.2,87.2,84.65,85.7,401390,280208
ESABINDIA,ESAB INDIA LTD,11/28/2018,948.95,1010,945.4,987.8,50480,20941
ESCORTS,ESCORTS INDIA LTD,11/28/2018,694,698.45,674.1,682,2893269,447335
ESSARSHPNG,ESSAR SHIPPING LTD,11/28/2018,13.3,13.3,12.5,12.6,10128,9212
ESSDEE,ESS DEE ALUMINIUM LIMITED,11/28/2018,21.4,21.4,20.05,20.1,8535,8535
ESSELPACK,ESSEL PROPACK LTD,11/28/2018,85.3,87.5,84.95,86.6,132489,108492
ESTER,ESTER INDUSTRIES LTD,11/28/2018,37,37.15,35.5,35.7,51112,34054
EUROCERA,EURO CERAMICS LIMITED,11/28/2018,1.9,1.9,1.85,1.85,704,704
EUROMULTI,EURO MULTIVISION LTD,11/28/2018,1.8,1.8,1.8,1.8,350,350
EUROTEXIND,EUROTEX INDUSTRIES LTD,11/28/2018,21.95,22,21.95,21.95,40,40
EVEREADY,EVEREADY INDS. IND. LTD.,11/28/2018,200,203.8,198,200.1,59340,35897
EVERESTIND,EVEREST INDUSTRIES LTD,11/28/2018,479,484.7,475.5,478.1,8377,4263
EXCEL,EXCEL REALTY N INFRA LTD,11/28/2018,3.85,3.85,3.7,3.75,591929,573625
EXCELCROP,EXCEL CROP CARE LTD,11/28/2018,3353.9,3429.95,3323,3362.3,1584,1152
EXCELINDUS,EXCEL INDUSTRIES
LIMITED,11/28/2018,1515.8,1515.8,1460.1,1465.35,7980,4687
EXIDEIND,EXIDE INDUSTRIES LTD,11/28/2018,259.95,261.5,256.45,259.3,1476775,599424
FACT,FACT LTD,11/28/2018,37,37.75,36.35,36.55,25189,14391
FAIRCHEM,FAIRCHEM SPECIALITY LTD,11/28/2018,340.05,340.05,332.1,333.7,8418,6312
FCL,FINEOTEX CHEMICAL LTD,11/28/2018,37.85,37.85,36.9,37,182066,63801
FCONSUMER,FUTURE CONSUMER LTD,11/28/2018,51.2,51.5,49,49.3,1649171,754669
FCSSOFT,FCS SOFTWARE SOLN. LTD.,11/28/2018,0.25,0.25,0.2,0.25,533898,441513
FDC,FDC LIMITED,11/28/2018,192.25,193.05,190.1,191.75,31095,25377
FEDERALBNK,FEDERAL BANK LTD,11/28/2018,81.4,82.4,80.6,81.65,10994622,3736963
FEL,FUTURE ENTERPRISES LTD,11/28/2018,43.85,43.85,41.5,41.8,370499,201578
FELDVR,FUTURE ENTERPRISES LTD-DVR,11/28/2018,42.05,42.05,40.4,40.7,12101,9403
FIEMIND,FIEM INDUSTRIES LIMITED,11/28/2018,583.35,585.95,574.05,578.05,36547,32452
FILATEX,FILATEX INDIA LTD,11/28/2018,62.3,62.55,56.1,56.75,1291261,536476
FINCABLES,FINOLEX CABLES LTD,11/28/2018,452.8,457.35,449.6,454.4,79353,61799
FINEORG,FINE ORGANICS INDS LTD,11/28/2018,1147.5,1149.95,1111.15,1120.05,2417,1587
FINPIPE,FINOLEX INDUSTRIES LTD,11/28/2018,547.95,552.9,535.1,535.7,27444,9868
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,11/28/2018,49,49.65,47.05,49.65,7678,7678
FLFL,FUTURE LIFESTYLE FASHIONS LTD,11/28/2018,388.9,389.5,384.3,385.15,6206,2511
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,11/28/2018,426.35,429.45,425,427.1,5900,4322
FMNL,FUTURE MARKET NETWORKS LTD,11/28/2018,59.55,59.55,56.85,57.4,32987,22187
FORTIS,FORTIS HEALTHCARE
LIMITED,11/28/2018,146.7,147.4,145.3,146.05,15823982,15429961
FOSECOIND,FOSECO INDIA LTD,11/28/2018,1351.65,1355,1320,1327.9,259,157
FRETAIL,FUTURE RETAIL LTD,11/28/2018,529.75,534.4,517.75,525.5,1040109,529279
FSC,FUTURE SUPPLY CHAIN SOLUTIONS LTD,11/28/2018,655,669.8,645,647.85,9908,8016
FSL,FIRSTSOURCE SOLUTIONS LIMITED,11/28/2018,47.95,52.4,47.8,52.05,7070782,2248903
GABRIEL,GABRIEL INDIA LTD,11/28/2018,134.85,134.85,131,131.65,26117,17768
GAEL,GUJARAT AMBUJA EXPORTS LT,11/28/2018,237.3,242.1,233,233.85,25502,12442
GAIL,GAIL (INDIA) LTD,11/28/2018,349,353.45,336,339.05,5905887,3545480
GAL,GYSCOAL ALLOYS LTD,11/28/2018,7.55,7.55,7.25,7.55,14532,13230
GALAXYSURF,GALAXY SURFACTANTS
LTD,11/28/2018,1156.1,1191.95,1156.1,1178.65,9393,6982
GALLANTT,GALLANTT METAL LIMITED,11/28/2018,56.2,57.15,54.25,55.85,71245,34813
GALLISPAT,GALLANTT ISPAT LTD,11/28/2018,36,37.05,35,36.3,28036,14669
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,11/28/2018,0.95,0.95,0.9,0.95,4675333,2347441
GANDHITUBE,GANDHI SPECIAL TUBES
LIMITED,11/28/2018,355.4,364.4,351.4,359.35,2309,1576
GANECOS,GANESHA ECOSPHERE LTD,11/28/2018,263.65,269.9,258,261.15,8994,7031
GANESHHOUC,GANESH HOUSING CORPORATION
LIMITED,11/28/2018,59.45,59.45,56.05,56.3,15139,11045
GANGESSECU,GANGES SECURITIES LTD,11/28/2018,45.25,45.3,45.25,45.3,2947,2947
GARDENSILK,GARDEN SILK MILLS LTD,11/28/2018,20.45,20.8,20,20.15,8731,7809
GARFIBRES,GARWARE TECHNICAL FIBRES
LTD,11/28/2018,1100.4,1110.85,1100,1104,2286,1240
GATI,GATI LIMITED,11/28/2018,91.25,92.7,88.2,89.1,1004923,250803
GAYAHWS,GAYATRI HIGHWAYS LTD,11/28/2018,1.2,1.25,1.2,1.2,38777,37937
GAYAPROJ,GAYATRI PROJECTS LTD,11/28/2018,178.35,179.25,175,176.75,8067,4488
GDL,GATEWAY DISTRIPARKS LTD.,11/28/2018,148.7,149.65,145.4,147.35,323766,305878
GEECEE,GEECEE VENTURES LTD,11/28/2018,133.6,135.5,131.4,133.2,6830,5665
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,11/28/2018,138.45,138.45,129.7,131.15,16460,10672
GENUSPAPER,GENUS PAPER & BOARDS LTD,11/28/2018,9.2,9.5,9,9.1,226935,72052
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,11/28/2018,29.45,29.7,29.1,29.25,49004,23826
GEOJITFSL,GEOJIT FINANCIAL SERVICES LTD,11/28/2018,45.4,46.2,43.2,43.9,115856,54748
GEPIL,GE POWER INDIA LTD,11/28/2018,795.05,807,792.1,798.65,3286,1856
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,11/28/2018,286.75,289.7,281.75,284.95,358106,337491
GET&D,GE T&D INDIA LTD,11/28/2018,240.65,252.8,238.8,242.85,67035,25505
GHCL,GHCL LIMITED,11/28/2018,208.1,209,205.2,205.45,32600,16190
GICHSGFIN,GIC HOUSING FINANCE LTD,11/28/2018,231.9,233.75,228.95,230.3,30082,16714
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,11/28/2018,303.4,303.7,288,289.45,208544,137661
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,11/28/2018,57.2,61.95,57.2,59.7,1833,685
GILLETTE,GILLETTE INDIA LTD,11/28/2018,6559.9,6559.9,6475.9,6498.1,7601,3739
GINNIFILA,GINNI FILAMENTS LTD,11/28/2018,17.25,17.25,16.5,16.65,30610,22511
GIPCL,GUJ IND POW CO. LTD,11/28/2018,84.45,85.2,80.35,80.65,45803,27998
GKWLIMITED,GKW LTD,11/28/2018,830,850,830,850,29,18
GLAXO,GLAXOSMITHKLINE PHARMA LT,11/28/2018,1342.35,1345.65,1313,1324.1,12245,6010
GLENMARK,GLENMARK PHARMACEUTICALS,11/28/2018,647,653,643,648.7,548137,212409
GLOBALVECT,GLOBAL VEC HELICORP LTD,11/28/2018,69.95,70.95,68.8,69.5,6834,5592
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,11/28/2018,15,15.5,14.75,14.9,4593,4593
GLOBUSSPR,GLOBUS SPIRITS LTD,11/28/2018,150.9,153.95,149.4,149.65,50101,23676
GMBREW,G M BREWERIES LTD,11/28/2018,674.8,674.8,655,659.95,14288,7197
GMDCLTD,GUJARAT MINERAL DEV CORP,11/28/2018,85.7,87.75,85.7,86.3,95997,39521
GMMPFAUDLR,GMM PFAUDLER LTD,11/28/2018,1097,1097,1066.05,1076.15,1046,761
GMRINFRA,GMR INFRASTRUCTURE LIMITE,11/28/2018,16.4,16.5,15.9,16,19549789,4607896
GNA,GNA AXLES LTD,11/28/2018,395,404.9,385.1,388,66367,19363
GNFC,GUJARAT NARMADA FERT. CO,11/28/2018,338.9,342.4,333.9,336.7,397521,216174
GOACARBON,GOA CARBON LIMITED,11/28/2018,529.6,535,509,513.25,50441,23393
GOCLCORP,GOCL CORPORATION LTD,11/28/2018,289,301.6,283,297.7,125974,108406
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,11/28/2018,892.45,946,884.3,938.05,543080,102159
GODREJAGRO,GODREJ AGROVET LTD,11/28/2018,511.8,511.8,498.65,500.8,71045,49551
GODREJCP,GODREJ CONSUMER PRODUCTS,11/28/2018,750,764,741.05,745.6,1171341,675706
GODREJIND,GODREJ INDUSTRIES LTD.,11/28/2018,530,530,517.4,519.6,292088,65547
GODREJPROP,GODREJ PROPERTIES LTD,11/28/2018,674,680.85,636,641.35,154866,60656
GOKEX,GOKALDAS EXPORTS LTD.,11/28/2018,78.7,84.4,78.15,80,50962,27634
GOKUL,GOKUL REFOILS AND SOLVENT LTD,11/28/2018,8.05,8.65,8.05,8.1,26207,18754
GOKULAGRO,GOKUL AGRO RESOURCES LTD,11/28/2018,11.6,11.75,11,11.05,7993,5236
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,11/28/2018,2735,2735,2700,2701.05,22743,19216
GOLDENTOBC,GOLDEN TOBACCO LTD,11/28/2018,25.2,25.2,25.2,25.2,77,77
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,11/28/2018,86.45,90.9,85,88.6,187174,135910
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,11/28/2018,2742,2742,2707.1,2714.6,228,136
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,11/28/2018,19.2,19.2,17.65,18,12713,7892
GOODLUCK,GOOD LUCK STEEL TUBES LTD,11/28/2018,64.7,68.5,64.65,65.1,9882,5803
GPIL,GODAWARI POWER AND ISPAT
LIMITED,11/28/2018,257.25,303.8,257.25,285.6,324693,73970
GPPL,GUJARAT PIPAVAV PORT LTD,11/28/2018,96.4,97.9,95.65,97.15,386780,371500
GPTINFRA,GPT INFRAPROJECTS LTD,11/28/2018,64,65.15,60,60,106684,106211
GRANULES,GRANULES INDIA LIMITED,11/28/2018,88.4,88.5,84.3,85.65,7088591,2864115
GRAPHITE,GRAPHITE INDIA LTD,11/28/2018,945,955,921,923.75,231973,109010
GRASIM,GRASIM INDUSTRIES LTD,11/28/2018,862,865,834,840.8,996661,569000
GRAVITA,GRAVITA INDIA LTD,11/28/2018,71.05,71.45,69,69.15,39599,31388
GREAVESCOT,GREAVES COTTON LTD.,11/28/2018,122.3,125.4,122,123.1,309902,232184
GREENLAM,GREENLAM INDUSTRIES LTD,11/28/2018,893.55,915,871.05,910.05,1553,1219
GREENPLY,GREENPLY INDUSTRIES LTD,11/28/2018,131.6,132.5,131,132.05,76204,66497
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,11/28/2018,6.05,6.25,5.85,5.95,186955,70931
GRINDWELL,GRINDWELL NORTON LIMITED,11/28/2018,494.95,496.6,491.75,495.5,5082,2592
GROBTEA,THE GROB TEA COMPANY LTD,11/28/2018,648.4,650,596.4,622.05,1148,973
GRPLTD,GRP LTD,11/28/2018,1024,1030.3,1015,1026.1,1165,1158
GRSE,GARDEN REACH SHIPBUILDERS & ENGINEERS
LTD,11/28/2018,98.85,101.45,97.9,100.65,33934,23087
GRUH,GRUH FINANCE LIMITED,11/28/2018,278.4,287.4,278.4,281.75,1590411,1376017
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,11/28/2018,23.3,23.6,23.1,23.25,6578,5532
GSFC,GUJ STATE FERT & CHEM LTD,11/28/2018,104.6,104.95,102,102.55,750185,286807
GSKCONS,GLAXOSMITHKLINE CONSUMER,11/28/2018,7155.85,7430.1,7120,7192.4,51573,30405
GSPL,GUJARAT STATE PETRO LTD,11/28/2018,181.65,189.95,179.15,188,1316551,1009953
GSS,GSS INFOTECH LIMITED,11/28/2018,119.35,129.9,119.35,127.05,755025,290801
GTL,GTL LTD,11/28/2018,6.4,6.4,5.8,5.85,20536,14295
GTLINFRA,GTL INFRA.LTD,11/28/2018,1,1,0.95,1,2280835,1408178
GTNIND,GTN INDUSTRIES LIMITED,11/28/2018,9.3,10.05,9.3,10.05,8830,6042
GTNTEX,GTN TEXTILES LIMITED,11/28/2018,11.5,12.15,11.25,12,7368,6557
GTPL,GTPL HATHWAY LTD,11/28/2018,88.5,88.5,84.2,85,5918,4306
GUFICBIO,GUFIC BIOSCIENCES LTD.,11/28/2018,91,92.8,86.15,87.2,117652,53219
GUJALKALI,GUJARAT ALKALIES & CHEM,11/28/2018,565,567.55,550.5,559.05,41787,24899
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,11/28/2018,168.8,173.6,166.65,166.7,498,445
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,11/28/2018,881,894.15,873,881.2,60017,5937
GUJGASLTD,GUJARAT GAS LTD,11/28/2018,633.95,637.9,628,635.95,177910,172219
GUJRAFFIA,GUJARAT RAFFIA INDUSTRIES LTD,11/28/2018,16.4,16.4,16.4,16.4,150,150
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,11/28/2018,760,773,757.95,765.1,4970,2149
GULFPETRO,GP PETROLEUMS LTD,11/28/2018,72.7,75,70.55,71,24752,13675
GULPOLY,GULSHAN POLYOLS LTD,11/28/2018,59,59.9,58.15,59.2,12350,7008
GVKPIL,GVK POWER & INFRASTRUCTURE
LIMITED,11/28/2018,7.8,7.8,7.45,7.5,1179641,727383
HAL,HINDUSTAN AERONAUTICS LTD,11/28/2018,810,820,790,794.25,16549,6800
HARITASEAT,HARITA SEATING SYSTEMS LTD,11/28/2018,568,568,564.25,564.95,581,478
HARRMALAYA,HARRISONS MALAYALAM LTD,11/28/2018,83.15,83.85,81,81.85,12022,6468
HATHWAY,HATHWAY CABLE & DATACOM LTD,11/28/2018,30.6,30.75,30.55,30.55,305363,270107
HATSUN,HATSUN AGRO PRODUCT LTD,11/28/2018,616.65,621.5,601.65,617.55,5657,3792
HAVELLS,HAVELLS INDIA LIMITED,11/28/2018,656.05,673.85,656.05,668.6,884882,244795
HAVISHA,SRI HAVISHA HOSPITALITY AND INFRASTRUCTURE
LTD,11/28/2018,1.05,1.15,1.05,1.1,10081,10081
HBLPOWER,HBL POWER SYSTEMS LIMITED,11/28/2018,27.3,28.3,27,27.4,318827,98509
HBSL,HB STOCKHOLDINGS LIMITED,11/28/2018,10,10.35,9.7,9.75,1120,1120
HCC,HINDUSTAN CONSTRUCTION CO,11/28/2018,12.35,12.65,12.15,12.25,7883309,2418269
HCG,HEALTHCARE GLOBAL ENTERPRISES
LTD,11/28/2018,236.65,239.95,230.5,233,309371,306949
HCL-INSYS,HCL INFOSYSTEMS LTD,11/28/2018,26.15,26.2,25.5,25.65,1549248,176162
HCLTECH,HCL TECHNOLOGIES
LTD,11/28/2018,1023.2,1047.75,1012.35,1043.1,1230287,519906
HDFC,HDFC LTD,11/28/2018,1909,1930.9,1907.15,1928,3140874,2290577
HDFCAMC,HDFC ASSET MANAGEMENT COMPANY
LTD,11/28/2018,1482.95,1482.95,1454.75,1462.55,189697,116787
HDFCBANK,HDFC BANK LTD,11/28/2018,2065,2098.6,2060.1,2089.25,3255277,2212588
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,11/28/2018,393.95,396,390.95,394.75,1584598,1412829
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,11/28/2018,2790.5,2799.9,2776,2780,532,459
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,11/28/2018,1111.99,1112.26,1108.91,1111.13,248,183
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,11/28/2018,3734.46,3734.46,3705,3705,4,4
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,11/28/2018,21.25,21.35,20.3,20.45,2125848,888619
HEG,HEG LTD,11/28/2018,4320.05,4355,4161.05,4173.8,185258,83967
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,11/28/2018,147,150.75,144.9,146.45,139390,54931
HERCULES,HERCULES HOISTS LTD,11/28/2018,100.55,103.3,99.05,99.5,6082,5453
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,11/28/2018,507,521.1,507,513.45,16060,10216
HEROMOTOCO,HERO MOTOCORP LTD,11/28/2018,2973,3015,2970,2999.15,650210,315075
HESTERBIO,HESTER BIOSCIENCES LTD,11/28/2018,1139.95,1145.45,1125,1132.05,1188,577
HEXATRADEX,HEXA TRADEX LTD,11/28/2018,27.7,28.7,26.4,26.4,585,585
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,11/28/2018,308.45,315.3,306,311.5,1239665,273255
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,11/28/2018,19.3,19.4,18.75,18.9,1349267,961796
HGINFRA,H G INFRA ENGINEERING LTD,11/28/2018,211.05,213.5,206.25,213,19563,5061
HGS,HINDUJA GLOBAL SOLUTIONS LTD,11/28/2018,649.1,658.7,646.5,651,3582,2502
HIGHGROUND,HIGH GROUND ENTERPRISE LTD,11/28/2018,10.2,10.35,10,10.1,1859321,1070534
HIKAL,HIKAL LIMITED,11/28/2018,151.3,154,150.45,151.5,152126,65075
HIL,HIL LTD,11/28/2018,2100,2140,2092.4,2102.75,6019,4567
HILTON,HILTON METAL FORGING LIMITED,11/28/2018,22.05,22.15,21.6,21.7,2554,2229
HIMATSEIDE,HIMATSINGKA SEIDE LTD,11/28/2018,222.3,222.3,215,215.5,586545,562771
HINDALCO,HINDALCO INDUSTRIES LTD,11/28/2018,220,222.3,214.5,216.05,8117964,1727223
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,11/28/2018,329,332,327.7,329.6,656,508
HINDCOPPER,HINDUSTAN COPPER LTD,11/28/2018,48.55,49.1,48.1,48.35,500059,184538
HINDMOTORS,HINDUSTAN MOTORS LIMITED,11/28/2018,7.9,7.95,7.75,7.8,74779,49564
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,11/28/2018,80.5,80.5,78.45,79.3,2640,1420
HINDOILEXP,HINDUSTAN OIL
EXPLORATION,11/28/2018,120.4,122.8,119.55,120.8,242763,109249
HINDPETRO,HINDUSTAN PETROLEUM
CORP,11/28/2018,246.5,247.35,235.8,238.9,4958781,2024877
HINDUJAVEN,HINDUJA VENTURES LTD,11/28/2018,412,417,401.95,412.2,4921,3457
HINDUNILVR,HINDUSTAN UNILEVER
LTD,11/28/2018,1731,1748,1716.75,1732.2,1205956,629162
HINDZINC,HINDUSTAN ZINC LTD.,11/28/2018,263,264.5,260.05,261.05,434661,145974
HIRECT,HIND RECTIFIERS LIMITED,11/28/2018,117.2,117.5,115.4,117.1,3352,2213
HISARMETAL,HISAR METAL INDUSTRIES LTD,11/28/2018,47,49.8,46.6,46.95,731,599
HITECH,HI-TECH PIPES LTD,11/28/2018,215.5,216.4,208.1,211.6,457,370
HITECHCORP,HITECH CORPORATION LTD,11/28/2018,116,116,114.6,114.65,2911,2619
HITECHGEAR,HI-TECH GEARS LTD,11/28/2018,349.95,352.7,340,340.3,3957,3337
HMVL,HINDUSTAN MEDIA VENTURES LTD,11/28/2018,128.7,132.15,125.45,130.25,15645,11067
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,11/28/2018,3120,3120,3120,3120,3,3
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,11/28/2018,21387.2,21420,21190.15,21225.75,1115,121
HONDAPOWER,HONDA SIEL POWER PRODUCTS,11/28/2018,1028.15,1042,1018,1020.95,2133,1589
HOTELEELA,HOTEL LEELA VENTURES LTD,11/28/2018,13.8,15.2,13.6,15.2,6241739,1404655
HOVS,HOV SERVICES LIMITED,11/28/2018,173.8,175.8,167.35,168.85,5713,3373
HPL,HPL ELECTRIC & POWER LTD,11/28/2018,67.3,68.3,66.1,67.5,19688,10268
HSCL,HIMADRI SPECIALITY CHEMICAL
LTD,11/28/2018,139.45,140.8,134,135.7,329229,152778
HSIL,HSIL LTD,11/28/2018,221,221.85,213.1,214.75,52960,29639
HTMEDIA,HT MEDIA LIMITED,11/28/2018,39.5,40.15,39.5,39.5,35832,26438
HUBTOWN,HUBTOWN LTD,11/28/2018,40.65,42.1,40,40.45,71934,63100
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LIMITED,11/28/2018,44,44.4,43,43.2,836338,291229
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,11/28/2018,80.4,80.4,76.45,77.5,2068180,875561
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,11/28/2018,689.6,703.85,678,692.35,7307535,2426136
IBULISL,INDIABULLS INTEGRATED SERVICES
LTD,11/28/2018,287.2,296.2,278.55,278.55,158210,85988
IBVENTURES,INDIABULLS VENTURES LTD,11/28/2018,421,423.95,400.25,407.5,938055,448544
ICICI500,ICICI PRUDENTIAL S&P BSE 500
ETF,11/28/2018,147.92,151.37,137.03,150.93,2147,895
ICICIB22,ICICI PRUDENTIAL MF - BHARAT 22
ETF,11/28/2018,35.02,35.29,34.65,34.74,226236,211249
ICICIBANK,ICICI BANK LTD.,11/28/2018,356.95,361.55,353.25,359,18163000,10048078
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,11/28/2018,790.1,798.85,786.2,795.05,68521,38652
ICICIGOLD,ICICI PRUDENTIAL GOLD ETF,11/28/2018,28,28,27.3,27.7,18054,17567
ICICILIQ,ICICI PRUDENTIAL LIQUID ETF - ICICI PRUDENTIAL
MF,11/28/2018,999.99,1000,999.99,1000,229,229
ICICILOVOL,ICICI PRUDENTIAL NIFTY LOW VOL 30
ETF,11/28/2018,85.79,85.79,85.78,85.78,144,144
ICICIMCAP,ICICI PRUDENTIAL MIDCAP SELECT ETF,11/28/2018,68,69,64.55,65.72,1518,919
ICICINF100,ICICI PRUDENTIAL NIFTY 100 ETF,11/28/2018,117,117,116.4,116.4,71,70
ICICINIFTY,ICICI PRUDENTIAL NIFTY 100
ETF,11/28/2018,111,111.95,110.15,111.61,21264,13974
ICICINV20,ICICI PRUDENTIAL NV20 ETF,11/28/2018,52,52.76,52,52.67,4789,3607
ICICINXT50,ICICI PRUDENTIAL NIFTY NEXT 50
ETF,11/28/2018,27.34,27.44,27.25,27.25,1939,1590
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,11/28/2018,327.45,330.5,320.05,321.55,965817,718639
ICICISENSX,ICICI PRUDENTIAL SENSEX ETF,11/28/2018,376,377.89,375.78,377.49,54,48
ICIL,INDO COUNT INDUSTRIES LTD,11/28/2018,58.9,62.6,58.35,60.95,481944,223987
ICRA,ICRA LIMITED,11/28/2018,3221,3235,3220,3229.85,11978,6386
ICSA,ICSA (INDIA) LIMITED,11/28/2018,1.1,1.15,1.05,1.15,42217,42217
IDBI,INDUS DEV BANK OF IND LTD,11/28/2018,60.5,60.5,59.8,59.9,2065582,578995
IDBIGOLD,IDBI GOLD ETF,11/28/2018,2860,2860,2840,2840,89,84
IDEA,IDEA CELLULAR LIMITED,11/28/2018,38.75,39.2,37.5,37.8,20303246,2744741
IDFC,INFRA. DEV. FIN. CO. LTD,11/28/2018,41.5,42.3,40.7,41.35,5850107,2087762
IDFCBANK,IDFC BANK LTD,11/28/2018,39.6,39.9,38.7,38.8,6624422,1658576
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY ETF,11/28/2018,109.89,109.89,106,106,21,20
IEX,INDIAN ENERGY EXCHANGE LTD,11/28/2018,157.1,159.55,156.05,159.05,25026,18870
IFBAGRO,IFB AGRO INDUSTRIES LTD,11/28/2018,557.85,558.4,550,551.95,770,524
IFBIND,IFB INDUSTRIES LTD.,11/28/2018,858.5,874.05,855,857.15,5154,3276
IFCI,IFCI LTD,11/28/2018,13.95,14.05,13.55,13.6,4501522,1144208
IFGLEXPOR,IFGL REFRACTORIES LTD,11/28/2018,243.5,245.5,238,243.1,4824,2637
IGARASHI,IGARASHI MOTORS INDIA LTD,11/28/2018,592.55,593.95,585.55,591.35,2787,1635
IGL,INDRAPRASTHA GAS LTD,11/28/2018,268.2,268.4,263.1,267.5,1210146,517340
IGPL,IG PETROCHEMICALS LTD,11/28/2018,421.3,426,413,420.8,17656,12272
IIFL,IIFL HOLDINGS LTD,11/28/2018,484,484,469.55,474,48532,23431
IITL,INDUSTRIAL INVESTMENT TRUST LTD,11/28/2018,73.5,73.5,70.55,70.9,386,386
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY
LTD,11/28/2018,13.45,13.75,13.3,13.4,50932,50932
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS
LIMITED,11/28/2018,18.4,18.4,17.2,17.3,308403,178004
IMFA,INDIAN METALS & FERRO ALLOYS
LTD,11/28/2018,258.35,264.9,254.45,256.1,19976,8707
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,11/28/2018,914.4,915.1,907.15,911.8,1221,1137
IMPEXFERRO,IMPEX FERRO TECH LIMITED,11/28/2018,0.4,0.45,0.4,0.45,11827,11827
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,11/28/2018,9.3,9.3,8.9,9.05,15371,10917
INDHOTEL,INDIAN HOTELS CO LTD,11/28/2018,138.45,139.9,137.1,137.7,567611,340543
INDIACEM,INDIA CEMENTS LTD,11/28/2018,91.15,91.75,88.5,89.05,2702737,508278
INDIAGLYCO,INDIA GLYCOLS LTD,11/28/2018,326.95,328,316,317.05,71636,40564
INDIANB,INDIAN BANK LIMITED,11/28/2018,226.8,229,220.45,221.55,1713177,364449
INDIANCARD,INDIAN CARD CLOTHING CO.,11/28/2018,105,106.4,103,103.7,1209,963
INDIANHUME,INDIAN HUME PIPE CO. LTD,11/28/2018,306.1,309.75,295.4,297.3,23904,13240
INDIGO,INTERGLOBE AVIATION LTD,11/28/2018,1031.8,1047.55,1026,1036.9,595559,196290
INDLMETER,IMP POWER LTD,11/28/2018,52.75,53,51.5,51.55,4009,3650
INDNIPPON,INDIA NIPPON ELECTRICALS
LIMITED,11/28/2018,446.75,454.95,426.2,428.3,13096,7930
INDOCO,INDOCO REMEDIES LTD.,11/28/2018,218,220.95,213.3,217.2,94718,31819
INDORAMA,INDO RAMA SYNTHETICS LTD,11/28/2018,17.65,19.25,17,17.95,76375,23755
INDOSOLAR,INDOSOLAR LTD,11/28/2018,1.8,1.9,1.8,1.8,578697,274559
INDOSTAR,INDOSTAR CAPITAL FINANCE
LTD,11/28/2018,339,364.75,324.3,347.45,27265,14635
INDOTECH,INDO TECH TRANSFORM LTD.,11/28/2018,107,111.9,105.05,105.15,5583,2474
INDOTHAI,INDO THAI SECURITIES LTD,11/28/2018,35,35.6,34.05,34.25,5646,4183
INDOWIND,INDOWIND ENERGY LIMITED,11/28/2018,6.25,6.4,5.95,6.2,152393,75623
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,11/28/2018,39.25,40.05,38.8,38.95,24254,14184
INDSWFTLAB,IND SWIFT LABORATORIES LT,11/28/2018,56.7,58.95,56.65,57.4,7673,3875
INDSWFTLTD,IND-SWIFT LIMITED,11/28/2018,7,7.05,6.75,7,8060,5969
INDTERRAIN,IND TERRAIN FASHIONS LTD,11/28/2018,139.5,143,139.5,141.3,1411,1238
INDUSINDBK,INDUSIND BANK LTD.,11/28/2018,1596,1620,1592.2,1613.35,2408350,1201941
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,11/28/2018,688.6,701,688.6,693.15,892,767
INFIBEAM,INFIBEAM INCORPORATION LTD,11/28/2018,44.45,45,39.4,40.2,20241073,3014915
INFINITE,INFINITE COMPUTER SOLUTIONS (I) LTD,11/28/2018,466,470.9,466,470,9737,9233
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,11/28/2018,317.92,318.89,316.4,316.4,258,238
INFRATEL,BHARTI INFRATEL LTD,11/28/2018,266,266.3,257.6,259.65,1726167,826223
INFY,INFOSYS LTD,11/28/2018,640.95,668.7,640,666.4,17719890,10672554
INGERRAND,INGERSOLL RAND (INDIA) LTD.,11/28/2018,547.5,551.55,546,548.65,8663,4491
INOXLEISUR,INOX LEISURE LIMITED,11/28/2018,215,221.85,211.2,212.9,184615,62612
INOXWIND,INOX WIND LTD,11/28/2018,85,86.45,83.15,84.35,357419,64514
INSECTICID,INSECTICIDES (INDIA)
LIMITED,11/28/2018,496,524,493.95,511.35,33933,15572
INSPIRISYS,INSPIRISYS SOLUTIONS LTD,11/28/2018,60.7,63.75,60.5,60.85,2833,2177
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,11/28/2018,1.85,1.85,1.85,1.85,6,6
INTELLECT,INTELLECT DESIGN ARENA
LTD,11/28/2018,226.95,231.1,219.35,220.15,403530,165865
INTENTECH,INTENTECH,11/28/2018,37.9,38.25,37.2,37.2,1464,1459
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,11/28/2018,14.65,14.85,14.6,14.6,10760,10760
IOB,INDIAN OVERSEAS BANK,11/28/2018,14.6,15.2,14.55,14.6,724968,240870
IOC,INDIAN OIL CORP LTD,11/28/2018,137.3,138.25,133.45,134.05,20450770,10352222
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,11/28/2018,172.4,180.45,168.75,173.05,1100964,439292
IPAPPM,INTERNATIONAL PAPER APPM LTD,11/28/2018,477.1,478.95,456,459.3,73774,30914
IPCALAB,IPCA LABORATORIES LTD,11/28/2018,799.9,799.9,780.05,789.55,57179,25424
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,11/28/2018,153.75,154,148.05,152.6,2758009,616022
IRCON,IRCON INTERNATIONAL LTD,11/28/2018,410,426,410,423.6,218430,133437
ISEC,ICICI SECURITIES LTD,11/28/2018,269.9,270.25,264.3,266.15,303525,264686
ISFT,INTRASOFT TECHNOLOGIES LTD,11/28/2018,190.8,190.8,190.8,190.8,3402,3402
ISMTLTD,ISMT LIMITED,11/28/2018,5.9,5.95,5.6,5.8,39212,31741
ITC,ITC LTD,11/28/2018,285.4,287.95,280.8,282.2,8856761,4940854
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,11/28/2018,306.35,314.9,305,305.95,11024,5320
ITDCEM,ITD CEMENTATION INDIA LTD,11/28/2018,102.5,104.7,100,103.9,1257646,1167437
ITI,ITI LTD,11/28/2018,93.55,94.6,90.15,90.55,577277,161756
IVC,IL&FS INVESTMENT MANAGERS,11/28/2018,7.15,7.2,7.05,7.2,299567,151354
IVP,IVP LTD.,11/28/2018,129,131,126,130,969,479
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,11/28/2018,0.95,0.95,0.95,0.95,1112688,1097686
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED
FUND,11/28/2018,1117,1117,1117,1117,20,20
IZMO,IZMO LTD,11/28/2018,63.95,64,61.5,62.15,17816,12439
J&KBANK,J & K BANK LTD.,11/28/2018,38.4,38.5,36.75,37.15,470008,278971
JAGRAN,JAGRAN PRAKASHAN LIMITED,11/28/2018,114.7,115.5,112.55,115.05,31056,21813
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,11/28/2018,29.2,29.55,28.2,28.3,4384,2957
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,11/28/2018,16.4,17,16,16.1,4593,4593
JAICORPLTD,JAI CORP LIMITED,11/28/2018,106.1,109.25,105.15,105.8,893511,198064
JAINSTUDIO,JAIN STUDIOS LIMITED,11/28/2018,6.85,6.85,6.6,6.7,376,376
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,11/28/2018,70.6,71,69.7,70.15,640482,338298
JAYAGROGN,JAYANT AGRO ORGANICS LTD,11/28/2018,271.95,273.1,263.05,265.2,20682,14905
JAYBARMARU,JAY BHARAT MARUTI LTD,11/28/2018,329.4,344.95,320.1,323.35,69867,15584
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,11/28/2018,4.85,4.85,4.6,4.65,27466,23777
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,11/28/2018,90.65,90.9,87.8,88.4,47172,31316
JBCHEPHARM,J B CHEMICALS AND
PHARMA,11/28/2018,296.95,296.95,289.1,289.65,67963,63468
JBFIND,JBF INDUSTRIES LTD.,11/28/2018,20.5,20.5,19.45,20.5,60547,43019
JBMA,JBM AUTO LIMITED,11/28/2018,299,311.9,298.4,305.35,59495,15940
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,11/28/2018,1765.1,1790.05,1760.5,1764.15,401,229
JETAIRWAYS,JET AIRWAYS (INDIA)
LTD.,11/28/2018,292.5,319.8,287.55,308.4,22771617,1268659
JHS,JHS SVEND. LAB. LTD,11/28/2018,27.2,27.85,26.55,26.7,45315,24913
JINDALPHOT,JINDAL PHOTO LIMITED,11/28/2018,33.95,33.95,32.85,33.5,4856,3575
JINDALPOLY,JINDAL POLY FILMS LIMITED,11/28/2018,238,244.8,234,235.9,54459,21376
JINDALSAW,JINDAL SAW LIMITED,11/28/2018,81.75,83.5,80.35,80.9,663393,230502
JINDALSTEL,JINDAL STEEL & POWER
LTD,11/28/2018,156,156.8,151.1,151.85,11262939,1606305
JINDCOT,JINDAL COTEX LTD,11/28/2018,4.1,4.1,3.8,3.85,23848,17186
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,11/28/2018,121.95,122,116.5,117.2,13293,9247
JINDWORLD,JINDAL WORLDWIDE LTD,11/28/2018,62.9,62.9,60.2,61.25,167863,10843
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,11/28/2018,42.1,42.35,41.5,42,9925,7444
JISLJALEQS,JAIN IRRIGATION
SYSTEMS,11/28/2018,68.7,69.05,65.85,66.15,6764152,3654874
JITFINFRA,JITF INFRALOGISTICS LTD,11/28/2018,17.5,18.45,17.5,17.5,1167,1167
JKCEMENT,JK CEMENT LIMITED,11/28/2018,700.85,713.7,698,701.1,69945,62029
JKIL,J.KUMAR INFRAPROJECTS LTD,11/28/2018,137.9,137.9,132.1,133.9,60296,37671
JKLAKSHMI,JK LAKSHMI CEMENT LTD,11/28/2018,268.5,269.95,263.25,264.25,17284,11412
JKPAPER,JK PAPER LIMITED,11/28/2018,165.15,166.05,159.7,160.85,645586,312673
JKTYRE,J.K.INDUSTRIES LIMITED,11/28/2018,99.75,101.45,98.05,98.45,874530,308904
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,11/28/2018,166,168.7,164.7,164.75,959,878
JMCPROJECT,JMC PROJECTS (INDIA)
LIMITED,11/28/2018,83.7,84.7,82.05,83.95,61795,48313
JMFINANCIL,JM FINANCIAL LIMITED,11/28/2018,88.5,89.6,83.6,84.3,678411,295649
JMTAUTOLTD,JMT AUTO LIMITED,11/28/2018,3.1,3.2,3,3.05,78999,56786
JOCIL,JOCIL LTD,11/28/2018,121.85,122.3,121,121.55,1333,811
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,11/28/2018,6.75,6.8,6.4,6.55,32694464,8862769
JPINFRATEC,JAYPEE INFRATECH LTD,11/28/2018,3.6,3.6,3.6,3.6,155951,155252
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,11/28/2018,38.95,38.95,37.5,37.6,595,571
JPPOWER,JAIPRAKASH POWER VENTURES LTD,11/28/2018,2.2,2.2,2.1,2.1,4334362,2350301
JSL,JSL LTD,11/28/2018,39.4,39.8,37.4,37.95,504950,307419
JSLHISAR,JINDAL STAINLESS (HISAR) LTD,11/28/2018,93.5,94.8,90.75,91.6,469944,117875
JSWENERGY,JSW ENERGY LTD,11/28/2018,67.5,67.9,66.55,67.5,519547,356516
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,11/28/2018,2300.5,2352,2300.5,2346.55,358,269
JSWSTEEL,JSW STEEL LIMITED,11/28/2018,312.4,314.75,306.2,308.85,7306426,1898046
JTEKTINDIA,JTEKT INDIA LTD,11/28/2018,108.05,109.5,107.1,107.95,53205,35906
JUBILANT,JUBILANT ORGANOSYS LTD.,11/28/2018,690.15,699.45,690.15,696.55,92729,24263
JUBLFOOD,JUBILANT FOODWORKS LTD,11/28/2018,1244,1254,1235,1244.8,1275957,267708
JUBLINDS,JUBILANT INDUSTRIES LTD,11/28/2018,99.3,101.95,99,99.85,3204,1530
JUNIORBEES,NIFTY JR BENCHMARK ETF,11/28/2018,280,282.15,278.73,280.4,45772,41439
JUSTDIAL,JUSTDIAL LTD,11/28/2018,496.95,500,489,493.3,1363982,182350
JYOTHYLAB,JYOTHY LABORATORIES
LIMITED,11/28/2018,184.2,186.7,184.1,184.85,375971,333796
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,11/28/2018,76.05,79,75.1,77.9,18992,14303
KAJARIACER,KAJARIA CERAMICS LTD,11/28/2018,465,465,454.3,457.4,373017,158636
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,11/28/2018,195.3,197.95,194,194.25,4122,2512
KALPATPOWR,KALPATARU POWER TRANS. LT,11/28/2018,356.5,362.2,352.85,355.5,10099,4679
KALYANIFRG,KALYANI FORGE LIMITED,11/28/2018,304,313.9,304,313.7,431,431
KAMATHOTEL,KAMAT HOTELS (I) LTD,11/28/2018,42,43.75,40.6,41.2,78589,37148
KAMDHENU,KAMDHENU ISPAT LIMITED,11/28/2018,168.6,170,164.7,166,4073,1819
KANANIIND,KANANI INDUSTRIES LTD,11/28/2018,5.6,5.75,5.35,5.7,5438,3000
KANORICHEM,KANORIA CHEMICALS & INDUS,11/28/2018,64.7,64.7,62.5,62.7,16308,12003
KANSAINER,KANSAI NEROLAC PAINTS
LTD,11/28/2018,462,465.95,455.05,458.65,180354,147650
KARDA,KARDA COSTRUCTIONS LTD,11/28/2018,188.3,191.7,183.9,184.85,27298,19880
KARMAENG,KARMA ENERGY LTD,11/28/2018,20.15,20.4,19.25,20.15,1750,1100
KARURVYSYA,KARUR VYSYA BANK LTD,11/28/2018,79.35,79.8,78.3,78.6,301605,198386
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,11/28/2018,7.5,7.75,7.15,7.25,4004,3505
KAYA,KAYA LTD,11/28/2018,682.05,704,671,676.65,5001,2671
KCP,KCP LTD,11/28/2018,90.45,91.4,89.7,90,33629,22577
KCPSUGIND,KCP SUGAR IND CORP LTD.,11/28/2018,19.05,19.1,18.75,18.8,140591,107075
KDDL,KDDL LTD,11/28/2018,455.05,488,455,470.8,1756,1480
KEC,KEC INTL. LIMITED,11/28/2018,281.1,281.1,277.5,280.2,225634,158584
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,11/28/2018,17.3,17.3,16.6,16.75,35442,22646
KEI,KEI INDUSTRIES LTD.,11/28/2018,356.5,362.35,350,357.85,70424,29847
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,11/28/2018,29.7,29.7,27.05,27.5,71551,54293
KERNEX,KERNEX MICROSYS(I) LTD,11/28/2018,20.2,20.95,20,20.3,2350,2350
KESARENT,KESAR ENTERPRISES LIMITED,11/28/2018,28.05,29,27.6,28.95,1160,1160
KESORAMIND,KESORAM INDUSTRIES LTD.,11/28/2018,82.9,82.9,78.15,78.7,379797,114754
KEYCORPSER,KEYNOTE CORP. SERV. LTD.,11/28/2018,58.8,58.8,56.25,56.25,52,52
KGL,KARUTURI GLOBAL LIMITED,11/28/2018,1.4,1.4,1.3,1.35,1073368,1073368
KHADIM,KHADIM INDIA LTD,11/28/2018,601,602.25,589.85,590.1,3376,2797
KHAITANLTD,KHAITAN (INDIA) LTD.,11/28/2018,38.7,38.7,36.2,37.15,1320,1009
KICL,KALYANI INVEST CO LTD,11/28/2018,1999.9,1999.9,1965,1974.9,74,54
KILITCH,KILITCH DRUGS (INDIA) LTD,11/28/2018,180,186.6,176.35,178.35,83224,31929
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,11/28/2018,760.1,788.9,756,762.15,1335,637
KIOCL,KIOCL LTD,11/28/2018,154.85,154.9,150,150.45,12470,7623
KIRIINDUS,KIRI INDUSTRIES LTD,11/28/2018,482.9,484.95,477.5,479.25,62421,46605
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,11/28/2018,179,179,173.15,174,20816,18483
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,11/28/2018,211,214.05,206.25,209.45,5105,3293
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,11/28/2018,956.95,957,905,919.2,124,82
KITEX,KITEX GARMENTS LTD,11/28/2018,109.9,111,108.9,109.1,44527,34986
KKCL,KEWAL KIRAN CLOTHING LTD,11/28/2018,1270.65,1294,1260,1264.45,273,135
KMSUGAR,K.M.SUGAR MILLS LIMITED,11/28/2018,8.65,8.75,8.4,8.45,68132,58633
KNRCON,KNR CONSTRUCTIONS LTD,11/28/2018,192,193,189.65,191.55,29427,20947
KOHINOOR,KOHINOOR FOODS LIMITED,11/28/2018,32.8,34.2,32.25,32.6,239731,69132
KOKUYOCMLN,KOKUYO CAMLIN LTD,11/28/2018,106.15,106.95,105.45,105.8,9228,5445
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,11/28/2018,233.45,235,230.2,231.05,13841,7966
KOPRAN,KOPRAN LTD.,11/28/2018,37.5,38.35,36.6,36.75,57395,32887
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,11/28/2018,1172.15,1187.7,1157.6,1160.25,1950956,982290
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,11/28/2018,270.89,273.1,269.17,272.17,50126,48575
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,11/28/2018,271.05,271.05,267.65,268.55,4273,2888
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,11/28/2018,109.24,109.84,109.24,109.41,40078,17230
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,11/28/2018,52.1,53.79,52,53.72,8874,3834
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,11/28/2018,297.98,298.97,289,290.62,7133,3450
KOTARISUG,KOTHARI SUG & CHEM LTD.,11/28/2018,10.55,10.75,10.3,10.6,2180,2180
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,11/28/2018,21.4,21.8,21.05,21.35,9336,8156
KOTHARIPRO,KOTHARI PRODUCTS LTD.,11/28/2018,98.95,102.4,98.95,99.2,2384,1556
KPIT,KPIT CUMMINS INFOSYSTEMS,11/28/2018,205,209.7,203.7,207.55,1225696,411802
KPRMILL,K.P.R. MILL LIMITED,11/28/2018,600.95,607.95,588.7,592.75,9860,5407
KRBL,KRBL LIMITED,11/28/2018,324.9,325.55,295.55,300.05,139495,84239
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES
LTD,11/28/2018,120.05,125,120.05,124.35,164,136
KRIDHANINF,KRIDHAN INFRA LTD,11/28/2018,47.15,47.4,45.1,45.65,75504,43994
KSB,KSB LTD,11/28/2018,767.95,767.95,755.3,756.5,835,481
KSCL,KAVERI SEED COMPANY LIMITED,11/28/2018,515.5,536.2,510,522.8,428856,37146
KSERASERA,K SERA SERA LTD,11/28/2018,0.2,0.2,0.15,0.15,1383243,1383243
KSK,KSK ENERGY VENTURES LTD,11/28/2018,1.8,1.8,1.8,1.8,122626,122626
KSL,KALYANI STEELS LTD,11/28/2018,224.5,229,221,223.4,34094,13051
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,11/28/2018,70,70,69.2,69.45,299,212
KTKBANK,KARNATAKA BANK LTD.,11/28/2018,104.3,104.55,101.05,101.75,1077232,183055
KWALITY,KWALITY DAIRY (I) LTD,11/28/2018,11.05,11.05,11.05,11.05,410686,410686
L&TFH,L&T FINANCE HOLDINGS LTD,11/28/2018,131.75,139.8,129.15,139,22587487,7088923
LAKSHVILAS,LAKSHMI VILAS BANK LTD,11/28/2018,87.5,89,87,88.65,392718,104201
LALPATHLAB,DR. LAL PATH LABS LTD,11/28/2018,875.4,880,855.35,875.05,66001,22805
LAMBODHARA,LAMBODHARA TEXTILES LTD,11/28/2018,45.05,45.3,44,44.45,5091,3927
LAOPALA,LA OPALA RG LIMITED,11/28/2018,227,233,222,230.75,30078,14275
LASA,LASA SUPERGENERICS LTD,11/28/2018,19.5,20.4,19.1,19.95,14123,8533
LAURUSLABS,LAURUS LABS LTD,11/28/2018,385.9,388.65,366.25,375.2,44580,25451
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,11/28/2018,5810,5862,5790,5802.1,2355,1581
LEEL,LEEL ELECTRICALS LTD,11/28/2018,60.15,62.25,59.8,60.05,61141,39514
LEMONTREE,LEMON TREE HOTELS LTD,11/28/2018,77,77.5,70.75,71.2,462408,203220
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,11/28/2018,403.3,415,403.3,407.65,3959,2162
LIBERTSHOE,LIBERTY SHOES LTD,11/28/2018,168.95,168.95,162.25,162.8,33623,17945
LICHSGFIN,LIC HOUSING FINANCE
LTD,11/28/2018,462.3,466.9,457.2,465.3,1669696,1001263
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF - GO,11/28/2018,16.5,16.5,16.5,16.5,4,4
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,11/28/2018,109,114.9,105.3,112.1,230,173
LINCOLN,LINCOLN PHARMACEUTICALS
LTD,11/28/2018,245.95,251.25,238.6,248.5,170137,46455
LINCPEN,LINC PEN & PLASTICS LTD,11/28/2018,277.15,285,269.1,269.25,5456,1651
LINDEINDIA,LINDE INDIA LTD,11/28/2018,670.45,673.6,645.35,648,154262,72039
LIQUIDBEES,LIQUID BENCHMARK ETS,11/28/2018,999.99,1000.01,999.99,1000,979641,466675
LIQUIDETF,DSP BLACKROCK LIQUID ETF - DAILY
DIVIDEND,11/28/2018,999.99,1000.01,999.99,1000,6840,4952
LOKESHMACH,LOKESH MACHINES LIMITED,11/28/2018,43.55,45.2,43.1,43.55,5612,3847
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,11/28/2018,26.05,26.5,25.5,25.65,2655,2195
LOVABLE,LOVABLE LINGERIE LTD,11/28/2018,100.6,103.55,100.35,101.35,12161,7438
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,11/28/2018,4.4,4.4,4.1,4.15,2634,2313
LSIL,LLOYDS STEELS INDUSTRIES LTD,11/28/2018,1.25,1.25,1.15,1.25,7241811,2478691
LT,LARSEN & TOUBRO LTD.,11/28/2018,1431.6,1434,1399,1403.4,1390580,814814
LTI,LARSEN & TOUBRO INFOTECH LTD,11/28/2018,1595,1648,1595,1632,165613,79110
LTTS,L&T TECHNOLOGY SERVICES LTD,11/28/2018,1517,1589,1517,1568.2,144532,66242
LUMAXIND,LUMAX INDUSTRIES LTD,11/28/2018,1669.85,1675.4,1651.2,1663.05,1680,1233
LUMAXTECH,LUMAX AUTO TECHNOLOGIES
LIMITED,11/28/2018,193.8,196,190.1,195.25,109114,85205
LUPIN,LUPIN LIMITED,11/28/2018,832,870,830,866.6,4459561,1483254
LUXIND,LUX INDUSTRIES LTD,11/28/2018,1494.45,1523.9,1490,1498.4,44697,2189
LYKALABS,LYKA LABS LTD,11/28/2018,31.6,31.9,31.25,31.35,11443,10060
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,11/28/2018,10.2,10.2,10.2,10.2,14094,14094
M&M,MAHINDRA & MAHINDRA LTD,11/28/2018,754.7,759.2,745.55,748.4,2007876,1104787
M&MFIN,M&M FIN. SERVICES LTD,11/28/2018,421,430.5,417.9,420.4,872420,429264
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,11/28/2018,19,19.1,18.8,18.83,17044,16001
M50,MOTILAL OSWAL MOST SHARES M50 ETF,11/28/2018,102,103,100.2,102.47,1631,1603
MAANALU,MAAN ALUMINIUM LTD,11/28/2018,101.05,103.95,100.95,102.75,4382,2484
MADHAV,MADHAV MARBLES AND GRANITES
LIMITED,11/28/2018,42.5,51.7,41.55,45.4,13925,6882
MADHUCON,MADHUCON PROJECTS LTD.,11/28/2018,7,7.1,6.95,7,17683,14355
MADRASFERT,MADRAS FERTILIZERS LTD,11/28/2018,20,20.05,19.2,19.25,35470,27423
MAGADSUGAR,MAGADH SUGAR & ENERGY LTD,11/28/2018,92.15,98.9,92.15,93,3311,3311
MAGMA,MAGMA LEASING LIMITED,11/28/2018,110,111,108.1,110.25,52607,22937
MAGNUM,MAGNUM VENTURES LIMITED,11/28/2018,5.95,6.2,5.85,5.9,12926,12926
MAHABANK,BANK OF MAHARASHTRA,11/28/2018,13.35,13.45,13,13.1,501127,278334
MAHAPEXLTD,MAHA RASHTRA APEX CORPORATION
LTD,11/28/2018,121,126,120.35,125.5,849,849
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES LTD,11/28/2018,66.5,67.7,65.85,66.4,7006,5299
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE
LTD,11/28/2018,263.05,264,253.8,257.65,56896,26242
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,11/28/2018,400,400,390,394.45,19871,9115
MAHLOG,MAHINDRA LOGISTICS LTD,11/28/2018,542.05,545.4,509.2,520.6,38971,16868
MAHSCOOTER,MAHARASHTRA SCOOTERS
LTD,11/28/2018,2623.9,2640.05,2598.05,2611.95,996,821
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,11/28/2018,487,489.45,478.25,483.5,43178,13632
MAITHANALL,MAITHAN ALLOYS LTD,11/28/2018,520,520.4,508,512.45,10756,8119
MAJESCO,MAJESCO LTD,11/28/2018,473.25,499.5,472,473.65,34346,14380
MALUPAPER,MALU PAPER MILLS LIMITED,11/28/2018,42.4,42.4,39.25,40.5,4538,2120
MAN50ETF,MIRAE ASSET MF NIFTY 50 ETF,11/28/2018,108,110,108,110,150,50
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,11/28/2018,8.75,8.75,8.1,8.1,9748,7682
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,11/28/2018,7.2,7.55,7.2,7.2,4886,4665
MANAKSIA,MANAKSIA LIMITED,11/28/2018,43.5,43.95,41.7,42.2,8952,4916
MANAKSTEEL,MANAKSIA STEELS LTD,11/28/2018,26.05,26.9,25.5,25.65,37439,31372
MANALIPETC,MANALI PETROCHEMICAL LTD,11/28/2018,32.45,33.05,32.1,32.25,237046,74882
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,11/28/2018,86,86,82.35,83.25,2198845,1001840
MANDHANA,MANDHANA INDUSTRIES LTD,11/28/2018,4.7,4.7,4.6,4.7,14069,14069
MANGALAM,MANGALAM DRUGS AND ORGANICS
LIMITED,11/28/2018,75.85,75.85,73,73.8,13250,9336
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,11/28/2018,36.9,37.25,36.55,36.8,27796,16357
MANGLMCEM,MANGALAM CEMENT LTD,11/28/2018,231.05,231.05,219.85,221,7758,4430
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,11/28/2018,19.85,20.7,19.75,19.9,13381,7371
MANINDS,MAN INDUSTRIES (I) LTD.,11/28/2018,74.45,74.45,72.5,73.15,41661,28559
MANINFRA,MAN INFRACONSTRUCTION LIMITED,11/28/2018,36.9,37.75,36.7,37.05,55015,30843
MANPASAND,MANPASAND BEVERAGES LTD,11/28/2018,95.9,100.15,94.35,97.05,595242,112488
MANUGRAPH,MANUGRAPH INDIA LIMITED,11/28/2018,33,33,31.35,31.55,2230,2120
MARALOVER,MARAL OVERSEAS LTD,11/28/2018,29.8,29.8,27.85,28,2576,2122
MARATHON,MARATHON NEXTGEN REALTY LTD,11/28/2018,121,124.8,119,120.05,2902,1485
MARICO,MARICO LIMITED,11/28/2018,364.75,369.25,358.4,359.5,1715699,953626
MARKSANS,MARKSANS PHARMA LIMITED,11/28/2018,30.55,30.55,29.4,29.55,711441,278694
MARUTI,MARUTI UDYOG LTD.,11/28/2018,7658,7680.5,7549.6,7574.2,686734,261793
MASFIN,MAS FINANCIAL SERVICES LTD,11/28/2018,530.7,537,516.55,526.95,2070,871
MASTEK,MASTEK LTD,11/28/2018,438,441.55,432,437.7,48426,22491
MATRIMONY,MATRIMONY DOT COM LTD,11/28/2018,478.8,485,473.2,479.85,3348,2547
MAWANASUG,MAWANA SUGARS LIMITED,11/28/2018,43.4,46.95,43.4,43.5,17106,17106
MAXINDIA,MAX INDIA LTD,11/28/2018,62.5,62.5,59.55,60,223561,149986
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,11/28/2018,51.7,54,51.05,52.15,46787,30102
MAYURUNIQ,MAYUR UNIQUOTERS LTD,11/28/2018,385.05,399.5,385.05,393.55,11893,6152
MAZDA,MAZDA LTD,11/28/2018,273.05,300,269.95,296.85,5211,3175
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,11/28/2018,14,14.35,13.25,13.3,109162,109162
MBLINFRA,MBL INFRASTRUCTURES LTD,11/28/2018,15.25,15.25,13.7,13.9,132317,84605
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,11/28/2018,28.55,28.55,27.55,28.05,6053,6053
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,11/28/2018,647.1,650,628.45,635.2,1000593,333623
MCLEODRUSS,MCLEOD RUSSEL INDIA
LIMITED,11/28/2018,126.95,127.55,125.1,125.7,58836,23472
MCX,MULTI COMMODITY EXCHANGE,11/28/2018,719,721.5,702,704.1,271316,64155
MEGASOFT,MEGASOFT LIMITED,11/28/2018,7.25,7.25,7,7.05,2622,2612
MEGH,MEGHMANI ORGANICS LIMITED,11/28/2018,63.4,64.35,60.05,60.65,879031,426485
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,11/28/2018,1.7,1.7,1.7,1.7,100,100
MENONBE,MENON BEARINGS LTD,11/28/2018,76.5,79,75,75.4,11165,6206
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,11/28/2018,38.6,38.85,37.65,38,100272,54055
MERCATOR,MERCATOR LTD,11/28/2018,15.25,15.3,14.55,15.1,158437,83890
MERCK,MERCK LTD,11/28/2018,2938,2989.95,2902.25,2939.15,15195,8716
METALFORGE,METALYST FORGINGS LTD,11/28/2018,12,12.9,12,12.75,7992,4248
METKORE,METKORE ALLOYS & INDUSTRIES LTD,11/28/2018,1.2,1.2,1.15,1.15,3234,3234
MFSL,MAX FINANCIAL SERVICES LTD,11/28/2018,427.55,444,425.5,430.05,573545,152929
MGL,MAHANAGAR GAS LTD,11/28/2018,832.4,839.3,817,820,302982,139393
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,11/28/2018,212,212,205.85,207.2,24626,17359
MIC,MIC ELECTRONICS LIMITED,11/28/2018,2.35,2.35,2.2,2.25,354240,228882
MIDHANI,MISHRA DHATU NIGAM LTD,11/28/2018,117.1,118.05,114.6,115.55,46676,25075
MINDACORP,MINDA CORPORATION LTD,11/28/2018,138,139.45,134.2,135,107604,65592
MINDAIND,MINDA INDUSTRIES LIMITED,11/28/2018,320.9,326,318.95,321.65,103661,64327
MINDTECK,MINDTECK (INDIA) LTD,11/28/2018,41,41,39.05,39.4,6171,6171
MINDTREE,MINDTREE CONSULTING
LIMITED,11/28/2018,827,881.1,822.35,874.75,2305804,551698
MIRCELECTR,MIRC ELECTRONICS LTD,11/28/2018,27,27.95,25.5,25.7,524338,283258
MIRZAINT,MIRZA INTERNATIONAL LIMITED,11/28/2018,82.5,82.85,79.5,79.65,54532,34674
MMFL,MM FORGINGS LTD.,11/28/2018,601,607.7,600.1,604.5,7417,4736
MMTC,MMTC LTD,11/28/2018,29.25,29.6,28.85,28.95,544983,170664
MOHITIND,MOHIT INDUSTRIES LTD,11/28/2018,8.9,9.05,8.6,9,1532,1187
MOHOTAIND,MOHOTA INDUSTRIES LTD,11/28/2018,60.5,63,57.5,61.5,5954,5693
MOIL,MOIL LTD,11/28/2018,167.9,168.8,166.2,166.7,83048,52132
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,11/28/2018,43.3,44.75,42.75,44.05,9765,8809
MOLDTKPAC,MOLD-TEK PACKAGING LTD,11/28/2018,274,274.95,264.5,266.8,17430,13783
MONSANTO,MONSANTO INDIA LIMITED,11/28/2018,2489.9,2505.45,2482.05,2490.75,1462,1311
MONTECARLO,MONTE CARLO FASHIONS LTD,11/28/2018,361,368.1,357.5,365.5,99953,57823
MORARJEE,MORARJEE TEXTILES LTD,11/28/2018,23.7,23.85,22.15,22.2,9514,7169
MOREPENLAB,MOREPEN LABORATORIES LTD,11/28/2018,24,24.2,22.25,22.4,1087805,374032
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,11/28/2018,162,164.6,157.5,159.25,5103928,1768997
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,11/28/2018,626,637.9,615.05,623.4,154232,109935
MOTOGENFIN,THE MOTOR & GENERAL FINANCE
LTD,11/28/2018,52.95,52.95,48.05,49.15,4293,1425
MPHASIS,MPHASIS BFL LTD.,11/28/2018,920,963,916,955.5,868943,344869
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,11/28/2018,504.95,510,499,499.85,4885,3564
MRF,MRF LTD,11/28/2018,68501,69340,68360.75,68792.25,6588,3319
MRO-TEK,MRO-TEK LIMITED,11/28/2018,48,48,43.6,44.3,3688,2528
MRPL,MRPL,11/28/2018,76.5,76.5,72.9,73.4,1019134,330401
MSPL,MSP STEEL & POWER LTD.,11/28/2018,13.1,13.6,13.05,13.6,1054,833
MTEDUCARE,MT EDUCARE LTD,11/28/2018,51.95,54.5,50.5,53.85,40680,27380
MTNL,MAHANAGAR TELEPHONE NIGAM,11/28/2018,13.2,13.25,12.75,12.85,595047,399426
MUKANDENGG,MUKAND ENGINEERS LIMITED,11/28/2018,22.15,22.7,21.35,21.55,4605,3954
MUKANDLTD,MUKAND LTD.,11/28/2018,66.1,67.2,64.45,65.4,29500,20112
MUKTAARTS,MUKTA ARTS LIMITED,11/28/2018,41.15,41.95,40.3,40.6,22245,11985
MUNJALAU,MUNJAL AUTO INDUSTRIES
LIMITED,11/28/2018,60.6,61.45,59.75,60.05,86984,56605
MUNJALSHOW,MUNJAL SHOWA LTD,11/28/2018,178.15,181.05,177.5,178.1,7150,4540
MURUDCERA,MURUDESHWAR CERAMICS LTD,11/28/2018,22.6,23.4,22.6,22.8,28460,16616
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES
LTD,11/28/2018,804.65,817.85,800.1,802.25,4250,2459
MUTHOOTFIN,MUTHOOT FINANCE LTD,11/28/2018,458.25,466.3,450.3,452.35,477504,133241
MVL,MVL LTD,11/28/2018,0.2,0.25,0.2,0.25,152368,100282
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,11/28/2018,472.94,472.95,467.05,471.92,2479,1993
NACLIND,NACL INDUSTRIES LTD,11/28/2018,27.35,27.75,26.75,27.25,7134,6692
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,11/28/2018,8.05,8.2,7.95,8,157988,92944
NAGAROIL,NAGARJUNA OIL REFINERY,11/28/2018,1.25,1.3,1.15,1.2,480655,142797
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LIMITED,11/28/2018,12.3,13,12.3,13,4651,4150
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,11/28/2018,23.85,24.2,23.85,23.85,1737,1737
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES LTD,11/28/2018,96,97,95,95.15,492,442
NAHARINDUS,NAHAR INDS ENT LTD,11/28/2018,53,55.5,52.1,52.45,4049,2422
NAHARPOLY,NAHAR POLY FILMS LTD,11/28/2018,40,40.55,38.65,38.9,5424,4972
NAHARSPING,NAHAR SPINNING MILLS LIMITED,11/28/2018,92.7,92.7,88,89.95,18697,14453
NATCOPHARM,NATCO PHARMA LTD.,11/28/2018,716.05,719.7,710.2,714.2,114895,74089
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,11/28/2018,405,426.7,396.1,401.65,58814,23601
NATIONALUM,NATIONAL ALUMINIUM CO LTD,11/28/2018,65,65.7,64.5,64.7,3859460,1522158
NATNLSTEEL,NATIONAL STEEL & AGRO IND,11/28/2018,7.2,7.45,7,7.25,23213,19932
NAUKRI,INFO EDGE (I) LTD,11/28/2018,1488.75,1527,1483,1489.35,79900,25079
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,11/28/2018,722.5,741,718.15,720.4,163053,35239
NAVKARCORP,NAVKAR CORPORATION LTD,11/28/2018,62,62,59.85,60.2,63237,34765
NAVNETEDUL,NAVNEET EDUCATION LTD,11/28/2018,109,109,106.2,106.3,24171,16843
NBCC,NATIONAL BUILDINGS LTD,11/28/2018,56.65,56.95,55.3,55.65,5444380,1744728
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY
LTD,11/28/2018,1100.05,1174,1100.05,1172.45,653,411
NBVENTURES,NAVA BHARAT VENTURES
LIMI,11/28/2018,121.5,121.7,118.4,118.95,94796,56947
NCC,NCC LTD,11/28/2018,88,89.3,85.65,86.7,6097438,1493501
NCLIND,NCL INDUSTRIES LIMITED,11/28/2018,126,128.65,124.4,125.05,24259,15440
NDGL,NAGA DHUNSERI GROUP LTD,11/28/2018,920.05,974,913.3,913.9,39,22
NDL,NANDAN DENIM LTD,11/28/2018,67.85,67.85,65.35,65.8,14289,8354
NDTV,NDTV LTD,11/28/2018,35.55,35.7,33.45,34.8,32612,22056
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,11/28/2018,10.1,10.35,9.6,9.8,25931,19359
NECLIFE,NECTAR LIFESCIENCES LIMITED,11/28/2018,20.9,21.05,20.5,20.6,133087,75781
NELCAST,NELCAST LIMITED,11/28/2018,75.8,81,75.8,77.1,170115,37971
NELCO,NELCO LIMITED,11/28/2018,225.7,229.35,216.35,229.35,51047,25342
NESCO,NESCO LTD,11/28/2018,443.5,443.95,436,438.4,313774,310037
NESTLEIND,NESTLE INDIA LTD,11/28/2018,10580,10739,10543.45,10698.7,88968,66999
NETWORK18,NETWORK 18 FINCAP LIMITED,11/28/2018,38.2,38.85,37.8,38.05,233732,115010
NEULANDLAB,NEULAND LABORATORIES LTD,11/28/2018,496,502,487,490.65,4761,2835
NEWGEN,NEWGEN SOFTWARE TECHNOLOGIES LTD,11/28/2018,301,315.9,301,308.85,77448,23690
NEXTMEDIA,NEXT MEDIAWORKS LTD,11/28/2018,15.25,15.4,14.75,14.75,14929,12409
NFL,NATIONAL FERTILIZERS LIMITED,11/28/2018,35.05,35.1,34.3,34.5,115239,66219
NH,NARAYANA HRUDAYALAYA LTD,11/28/2018,228.3,230,221.65,223.1,3509,2900
NHPC,NHPC LTD,11/28/2018,26,26.1,25.8,26,13272587,9366729
NIACL,THE NEW INDIA ASSURANCE COMPANY
LTD,11/28/2018,198.25,200.4,198,198.4,22713,15450
NIBL,NRB INDUSTRIAL BEARINGS LTD,11/28/2018,22.55,24.4,22.55,24.35,140,115
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,11/28/2018,1116,1122,1116,1119.59,37287,19725
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY
EES),11/28/2018,12400,12950,12400,12950,2,2
NIITLTD,NIIT LIMITED,11/28/2018,83.8,84.4,82.45,82.8,393259,147113
NIITTECH,NIIT TECHNOLOGIES LTD,11/28/2018,1098.8,1133,1092,1096.75,876502,131289
NILAINFRA,NILA INFRASTRUCTURES LTD,11/28/2018,7.65,7.9,7.55,7.6,175065,131785
NILKAMAL,NILKAMAL LIMITED,11/28/2018,1574,1574,1546.75,1551.6,8337,4406
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,11/28/2018,695.05,705,675,684.5,1360,908
NITCO,NITCO TILES LIMITED,11/28/2018,36.4,36.4,33.05,34.55,120981,35334
NITESHEST,NITESH ESTATES LTD,11/28/2018,5.55,6.1,5.45,5.75,62765,39450
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,11/28/2018,1.9,2.1,1.9,2.1,153640,153640
NITINSPIN,NITIN SPINNERS LIMITED,11/28/2018,87.2,88,85.3,86.05,15339,10702
NKIND,NK INDUSTRIES LTD,11/28/2018,51.65,51.65,45.35,45.55,645,268
NLCINDIA,NLC INDIA LTD,11/28/2018,80.55,81.2,76.1,76.4,371068,243046
NMDC,NMDC LTD,11/28/2018,95.5,95.5,93.2,93.95,2435805,871251
NOCIL,NOCIL,11/28/2018,162.5,171.7,162.5,169.95,739715,329035
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,11/28/2018,8.35,8.55,8.2,8.25,13892,10501
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,11/28/2018,6.8,6.8,6.8,6.8,160,160
NRAIL,N R AGARWAL IND LTD,11/28/2018,415.15,421.9,403.9,415.35,10884,6110
NRBBEARING,NRB BEARING LIMITED,11/28/2018,188.25,189,185.2,185.8,50845,35074
NSIL,NALWA SONS INVESTMENTS LIMITED,11/28/2018,1065.1,1075.25,1053.05,1062.15,30,11
NTL,NEUEON TOWERS LTD,11/28/2018,1.1,1.1,1.1,1.1,12403,12403
NTPC,NTPC LTD,11/28/2018,146.95,147.55,142,143.45,14852895,7926749
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,11/28/2018,366.3,387.4,362.35,382.4,151015,23092
NUTEK,NU TEK INDIA LTD,11/28/2018,0.4,0.4,0.4,0.4,45630,35595
OBEROIRLTY,OBEROI REALTY LTD,11/28/2018,425,426.75,412.1,414.75,439309,349254
OCCL,ORIENTAL CARBON & CHEMICALS LTD,11/28/2018,1150,1151,1145.1,1150.05,2600,2191
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,11/28/2018,3408.95,3606.5,3399,3475.65,48298,16456
OIL,OIL INDIA LTD,11/28/2018,200,201.45,197.25,198,1175314,538925
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,11/28/2018,16.35,16.35,15.35,15.6,14448,8054
OISL,OCL IRON AND STEEL LTD,11/28/2018,3.85,3.85,3.85,3.85,24677,24677
OLECTRA,OLECTRA GREENTECH LTD,11/28/2018,213.05,218.05,208,210.45,22030,18781
OMAXAUTO,OMAX AUTOS LTD,11/28/2018,79.95,80.95,76,76.9,10116,6382
OMAXE,OMAXE LIMITED,11/28/2018,209.9,210.45,209.4,209.7,229160,21195
OMKARCHEM,OMKAR SPECIALITY CHEMICALS
LTD,11/28/2018,11.7,12.25,11.7,12.25,71957,59771
OMMETALS,OM METALS INFRAPRO LTD,11/28/2018,32.3,32.3,30.2,30.7,10483,8035
ONELIFECAP,ONELIFE CAP ADVISORS LTD,11/28/2018,13.35,13.45,13,13.05,2722,2253
ONGC,OIL AND NATURAL GAS CORP.,11/28/2018,146.8,148.2,142.05,142.8,14201939,8293212
ONMOBILE,ONMOBILE GLOBAL LTD,11/28/2018,34.55,34.8,33.75,34.05,88250,50007
ONWARDTEC,ONWARD TECHNOLOGIES LTD,11/28/2018,52.95,53.55,52.75,52.95,4714,3760
OPTIEMUS,OPTIEMUS INFRACOM LIMITED,11/28/2018,122,127.9,121.8,126.8,29872,23640
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,11/28/2018,8.65,8.8,8.5,8.55,439001,263377
ORBTEXP,ORBIT EXPORTS LTD,11/28/2018,130.25,132,130.05,131.05,412,172
ORICONENT,ORICON ENTERPRISES LTD,11/28/2018,34.7,34.7,32.7,33,35547,24275
ORIENTABRA,ORIENT ABRASIVE LTD,11/28/2018,30.3,30.75,30,30.05,7864,5704
ORIENTALTL,ORIENTAL TRIMEX LIMITED,11/28/2018,11.1,12.15,11.1,11.5,7146,6235
ORIENTBANK,ORIENTAL BANK OF
COMMERCE,11/28/2018,90.05,90.9,85.95,86.55,5266240,756734
ORIENTBELL,ORIENT BELL LTD,11/28/2018,186,186.8,176.2,179,18439,4765
ORIENTCEM,ORIENT CEMENT LTD,11/28/2018,83.5,83.5,81.3,81.55,11503,6967
ORIENTELEC,ORIENT ELECTRIC LTD,11/28/2018,139.9,144,139.4,140.6,263459,149472
ORIENTHOT,ORIENTAL HOTELS LTD,11/28/2018,37.75,38.5,37.35,38.3,49213,39399
ORIENTLTD,ORIENT PRESS LIMITED,11/28/2018,175.6,179.65,169.35,173.85,1162,133
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,11/28/2018,45.65,45.65,44.6,44.65,225283,126318
ORIENTREF,ORIENT REFRACTORIES LTD,11/28/2018,262.35,262.8,250,251.6,61822,24701
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,11/28/2018,844.9,848.4,810.55,814.05,4372,1768
ORTEL,ORTEL COMMUNICATIONS LTD,11/28/2018,5.55,5.6,5.1,5.15,73423,36335
ORTINLABSS,ORTIN LABORATORIES LTD,11/28/2018,16.3,16.85,15.4,16.05,9978,6826
OSWALAGRO,OSWAL AGRO MILLS LTD,11/28/2018,9.4,9.4,8.65,8.8,4357,3443
PAGEIND,PAGE INDUSTRIES LIMITED,11/28/2018,26449,26899.85,26001,26084.7,28270,7278
PAISALO,PAISALO DIGITAL LTD,11/28/2018,305,331.7,300.1,302.7,661,498
PALASHSECU,PALASH SECURITIES LTD,11/28/2018,45.65,46.3,42.05,42.05,7074,7074
PALREDTEC,PALRED TECHNOLOGIES LTD,11/28/2018,28.7,29.8,27,27.7,6111,3668
PANACEABIO,PANACEA BIOTEC LTD,11/28/2018,160.2,160.85,155,155.2,16699,7503
PANAMAPET,PANAMA PETROCHEM LTD,11/28/2018,129.95,131.35,125.5,126.65,4980,3069
PAPERPROD,THE PAPER PRODUCTS LTD,11/28/2018,214.05,219.9,201,203.35,31101,17634
PARABDRUGS,PARABOLIC DRUGS LTD,11/28/2018,2.75,2.75,2.75,2.75,6108,6108
PARACABLES,PARAMOUNT COMMUNICATIONS
LTD,11/28/2018,15.7,15.7,14.25,14.25,1465059,607701
PARAGMILK,PARAG MILK FOODS LTD,11/28/2018,242.6,250,242.5,247.8,212840,80141
PARSVNATH,PARSVNATH DEVELOPER LTD,11/28/2018,7.6,9.3,7.1,9.3,2296973,2170109
PATELENG,PATEL ENGINEERING LIMITED,11/28/2018,41.5,42.2,39.4,39.85,398172,153302
PATINTLOG,PATEL INTEGRATED LOGISTICS
LIMITED,11/28/2018,40.2,40.2,38.5,38.95,14787,8280
PATSPINLTD,PATSPIN INDIA LTD,11/28/2018,13.7,14.15,13,14.15,394112,97761
PBAINFRA,PBA INFRASTRUCTURE LIMITED,11/28/2018,7.8,8.5,7.8,7.8,2156,2156
PCJEWELLER,PC JEWELLER LTD,11/28/2018,72,72.35,66.8,68.05,16827648,1923478
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,11/28/2018,24.5,24.5,23.5,23.6,41587,26969
PDPL,PARENTERAL DRUGS (INDIA) LTD,11/28/2018,8.6,9.35,8.45,9.1,5315,4323
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,11/28/2018,297,297,281,291.35,1515,1442
PEARLPOLY,PEARL POLYMERS LTD,11/28/2018,13.45,13.5,13.3,13.45,2607,2200
PEL,PIRAMAL ENTERPRISES LTD,11/28/2018,2025,2114.4,2017.4,2100.4,1142105,346795
PENIND,PENNAR INDUSTRIES LTD,11/28/2018,37.7,37.7,36.45,36.75,86695,57386
PENINLAND,PENINSULA LAND LIMITED,11/28/2018,10.85,11,10.75,10.75,180819,128191
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS
LTD,11/28/2018,57.55,58.4,56.05,57.7,21024,19162
PERSISTENT,PERSISTENT SYSTEMS LTD,11/28/2018,565,610,565,602.1,794634,360160
PETRONET,PETRONET LNG LIMITED,11/28/2018,218.1,219.4,214,215.85,1744472,1060053
PFC,POWER FINANCE CORPORATION
LIMITED,11/28/2018,101.55,102.15,90.85,92.35,19895046,6212467
PFIZER,PFIZER LTD,11/28/2018,2811,2811,2759,2772.5,15020,8573
PFOCUS,PRIME FOCUS LIMITED,11/28/2018,69.8,74.8,67.3,69.05,298548,54148
PFS,PTC INDIA FINANCIAL SERVICES LTD,11/28/2018,16.05,16.4,15.85,15.9,353426,205677
PGEL,PG ELECTROPLAST LTD,11/28/2018,91.05,95.75,89,92,71445,38359
PGHH,P&G HYGIENE & HEALTH CARE,11/28/2018,9395,9395,9252.7,9289.65,1390,841
PGIL,PEARL GLOBAL INDUSTRIES LTD,11/28/2018,137,140,136.3,138.95,10961,8569
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,11/28/2018,215,216.55,211.3,212.55,253017,120375
PHOENIXLTD,THE PHOENIX MILLS LIMITED,11/28/2018,609.9,609.9,595.7,599.5,48681,39965
PIDILITIND,PIDILITE INDUSTRIES
LTD,11/28/2018,1165.1,1186.3,1155,1159.5,573934,245171
PIIND,PI INDUSTRIES LTD,11/28/2018,837,842.5,813.5,826.8,93476,38550
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,11/28/2018,2220,2220,2135.1,2189.15,73,73
PILITA,PIL ITALICA LIFESTYLE LTD,11/28/2018,5.75,5.9,5.3,5.9,5901,837
PIONDIST,PIONEER DISTILLERIES LTD,11/28/2018,153.45,153.5,149,149.5,2899,1573
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,11/28/2018,29.9,29.9,28.5,28.55,5331,2866
PIRPHYTO,PIRAMAL PHYTOCARE LTD,11/28/2018,31,31,29.5,30,863,863
PITTIENG,PITTI ENGINEERING LTD,11/28/2018,83.5,84,80.35,80.65,55856,43551
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,11/28/2018,210.05,214,209.05,213,1257,1100
PNB,PUNJAB NATIONAL BANK,11/28/2018,72.95,73,69.1,69.6,21486398,3935026
PNBGILTS,PNB GILTS LIMITED,11/28/2018,31,31.5,30.15,30.45,113644,75321
PNBHOUSING,PNB HOUSING FINANCE
LTD,11/28/2018,1017.7,1026.95,960.15,969.7,258343,65748
PNC,PRITISH NANDY COMMUNICATI,11/28/2018,13.95,13.95,12.15,12.9,3424,752
PNCINFRA,PNC INFRATECH LTD,11/28/2018,149.5,153.45,147.65,149.05,63485,30792
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT
LTD,11/28/2018,620,620,541.2,556.7,1854,1246
PODDARMENT,PODDAR PIGMENTS LTD,11/28/2018,199.8,199.8,189.05,191.7,4202,2845
POKARNA,POKARNA LTD,11/28/2018,171.9,173.3,161.25,162.1,10572,7514
POLYMED,POLY MEDICURE LTD,11/28/2018,212.15,219,210.1,214.55,1228,678
POLYPLEX,POLYPLEX CORPORATION LTD,11/28/2018,571.05,579.05,561.1,562.8,41754,24037
PONNIERODE,PONNIE SUGARS (ERODE) LTD,11/28/2018,137,137.75,132.2,133.4,830,603
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,11/28/2018,181.9,185,181.5,184.3,5220725,3299166
POWERMECH,POWER MECH PROJECTS LIMITED,11/28/2018,916.1,936.4,903.6,918.2,7140,4269
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,11/28/2018,371.75,376.9,371,372.15,2717,1728
PRABHAT,PRABHAT DAIRY LTD,11/28/2018,97.4,97.4,91.2,93.05,73343,46655
PRADIP,PRADIP OVERSEAS LTD,11/28/2018,1.8,1.8,1.7,1.7,3533,3533
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,11/28/2018,8.95,9,8.8,8.9,20434,14340
PRAJIND,PRAJ INDUSTRIES LTD,11/28/2018,107.5,108.35,106.25,107,307237,150711
PRAKASH,PRAKASH INDUSTRIES LTD,11/28/2018,88.6,93.9,84.6,88.05,1719407,489037
PRAKASHCON,PRAKASH CONSTROWELL LTD,11/28/2018,4.45,4.45,4.25,4.25,119450,94371
PRAKASHSTL,PRAKASH STEELAGE LTD,11/28/2018,0.6,0.6,0.5,0.55,152296,152296
PRAXIS,PRAXIS HOME RETAIL LTD,11/28/2018,165,172,164,165.55,3269,2813
PRECAM,PRECISION CAMSHAFTS LTD,11/28/2018,61.15,62.8,61.1,61.3,6335,4590
PRECOT,PRECOT MILLS LTD,11/28/2018,65.8,66,65.8,66,1624,1624
PRECWIRE,PRECISION WIRES INDIA LTD,11/28/2018,233,250.75,231,234,123143,35817
PREMEXPLN,PREMIER EXPLOSIVES LTD,11/28/2018,251.55,253.7,237.15,239.05,13016,5384
PREMIER,PREMIER LIMITED,11/28/2018,8.05,8.25,7.8,7.95,3863,2879
PREMIERPOL,PREMIER POLYFILMS LTD,11/28/2018,26,28.75,26,27,3781,1050
PRESSMN,PRESSMAN ADVERTISING LTD,11/28/2018,32.15,32.2,30.6,31,14685,10981
PRESTIGE,PRESTIGE ESTATE LTD,11/28/2018,174.05,189,173.85,183.2,391020,181020
PRICOLLTD,PRICOL LTD,11/28/2018,51.75,52.45,50.35,50.9,26830,15261
PRIMESECU,PRIME SECURITIES LIMITED,11/28/2018,46.85,48,44.5,47.25,62776,43881
PROSEED,PROSEED INDIA LTD,11/28/2018,0.45,0.5,0.45,0.5,8031,8031
PROVOGE,PROVOGUE (INDIA) LIMITED,11/28/2018,2.95,3.05,2.9,3,116965,83145
PROZONINTU,PROZONE INTU PROPERTIES LTD,11/28/2018,28.35,29,27.9,28.05,41206,24685
PRSMJOHNSN,PRISM JOHNSON LTD,11/28/2018,85.25,86.25,84,86,438992,247757
PSB,PUNJAB & SIND BANK,11/28/2018,28.4,28.6,27.9,28.1,42183,23648
PSL,PSL LIMITED,11/28/2018,1.5,1.55,1.5,1.55,25127,22576
PSPPROJECT,PSP PROJECTS LTD,11/28/2018,395.8,395.8,370,386.85,15134,7086
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,11/28/2018,327.76,332.91,323,323.03,18846,16994
PTC,PTC INDIA LIMITED,11/28/2018,82,82.85,79.7,80,1036001,342877
PTL,PTL ENTERPRISES LIMITED,11/28/2018,42.05,42.65,41.85,42.3,8853,6534
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,11/28/2018,629.5,659.5,626,636.35,8459,4626
PUNJLLOYD,PUNJ LLOYD LTD,11/28/2018,8.3,8.4,7.5,7.6,1685596,1187702
PURVA,PURAVANKARA PROJECTS LIMITED,11/28/2018,78,79,74,74.5,54771,30981
PVP,PVP VENTURES LTD,11/28/2018,4.65,4.95,4.35,4.8,441754,327675
PVR,PVR LIMITED,11/28/2018,1455.95,1468,1442.15,1461.9,329496,64286
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),11/28/2018,1355,1355,1349,1349.8,132,71
QUESS,QUESS CORP LTD,11/28/2018,738.4,738.4,721.65,727.75,65930,37464
QUICKHEAL,QUICK HEAL TECHNOLOGIES
LTD,11/28/2018,197.55,199.7,196.1,196.6,54685,20981
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,11/28/2018,0.45,0.45,0.45,0.45,2939,2939
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,11/28/2018,1.7,1.7,1.65,1.65,13900,12701
RADICO,RADICO KHAITAN LTD,11/28/2018,399.2,401.95,388.55,390.3,353019,175520
RADIOCITY,MUSIC BROADCAST LTD,11/28/2018,318.9,328,316,326.8,21441,14609
RAIN,RAIN INDUSTRIES LTD,11/28/2018,147.5,147.5,133,134.5,1248640,859649
RAINBOWPAP,RAINBOW PAPERS LIMITED,11/28/2018,1.25,1.35,1.25,1.25,5912,5912
RAJESHEXPO,RAJESH EXPORTS LTD.,11/28/2018,572,572,570.8,571.1,658400,211317
RAJRAYON,RAJ RAYON LIMITED,11/28/2018,0.15,0.2,0.1,0.15,1089185,1089185
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,11/28/2018,22.4,24.3,22.4,22.9,8792,8792
RAJTV,RAJ TELEVISION NETWORK LIMITED,11/28/2018,66,66,61.35,61.5,4826,4826
RALLIS,RALLIS INDIA LTD,11/28/2018,168,168,163.65,165.95,186912,51543
RAMANEWS,RAMA NEWSPRI & PAPER LTD,11/28/2018,28.85,29,28.5,28.65,19348,19348
RAMASTEEL,RAMA STEEL TUBES LTD,11/28/2018,85,86.1,79.85,79.85,89312,16937
RAMCOCEM,THE RAMCO CEMENTS LTD,11/28/2018,604,608,595.15,599.8,191677,136234
RAMCOIND,RAMCO INDUSTRIES LTD,11/28/2018,225.65,225.65,219.75,222.35,19693,12422
RAMCOSYS,RAMCO SYSTEMS LTD,11/28/2018,311,311,307,309.25,2579,1357
RAMGOPOLY,RAMGOPAL POLYTEX LTD,11/28/2018,3.2,3.2,3.2,3.2,759,759
RAMKY,RAMKY INFRASTRUCTURE LIMITED,11/28/2018,142,145.9,138.05,139.2,35393,20702
RANASUG,RANA SUGARS LTD,11/28/2018,3.7,3.8,3.65,3.75,174766,174766
RANEENGINE,RANE ENGINE VALVE LTD,11/28/2018,452.15,453.95,450,450,790,539
RANEHOLDIN,RANE HOLDINGS LIMITED,11/28/2018,1262,1300.25,1262,1280.85,621,458
RATNAMANI,RATNAMANI METALS & TUBES
LIMITED,11/28/2018,891.95,902.95,891.95,899.25,6873,6610
RAYMOND,RAYMOND LTD,11/28/2018,820.1,826.4,812.05,816.45,521199,75931
RBL,RANE BRAKE LINING LTD,11/28/2018,562.05,564,550.95,555.95,7315,2078
RBLBANK,RBL BANK LTD,11/28/2018,569.1,570.95,540,543.3,2155403,691178
RCF,RASHTRIYA CHEMICALS & FER,11/28/2018,59.5,59.6,58.1,58.25,668630,209188
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,11/28/2018,13.4,13.45,13,13.1,29712360,4162442
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,11/28/2018,121.2,122.8,108.85,110.85,13019333,4078469
REDINGTON,REDINGTON (INDIA) LIMITED,11/28/2018,91,91.2,86.05,87.55,191951,132272
REFEX,REFEX REFRIGERANTS LTD,11/28/2018,23.2,23.2,21.25,21.25,13235,13235
RELAXO,RELAXO FOOT LTD,11/28/2018,768,768,756.7,762.55,15085,8423
RELCAPITAL,RELIANCE CAPITAL LTD,11/28/2018,242,246.9,236,237.8,12985129,941735
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL
FUND,11/28/2018,111.76,111.76,111.76,111.76,2,2
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE
MF,11/28/2018,51.77,51.77,51.47,51.47,5163,5163
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND -
RSDOETF,11/28/2018,28.29,28.65,28.29,28.55,1102,1037
RELIANCE,RELIANCE INDUSTRIES
LTD,11/28/2018,1132.45,1157.75,1126.3,1152.65,8003964,3299967
RELIGARE,RELIGARE ENTERPRISES LIMITED,11/28/2018,34.7,34.9,33.9,34.25,182788,162381
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,11/28/2018,357.1,366.85,357.1,362.05,2848522,339511
RELNV20,RELIANCE MUTUAL FUND - R*SHARES NV20
ETF,11/28/2018,532,537.58,532,535.59,648,499
REMSONSIND,REMSONS INDUSTRIES LTD,11/28/2018,101,101,101,101,20,20
RENUKA,SHREE RENUKA SUGARS LTD,11/28/2018,12.5,12.5,11.9,11.95,1005738,599983
REPCOHOME,REPCO HOME FINANCE LTD,11/28/2018,384,388.3,354,357.5,542753,191167
REPRO,REPRO INDIA LIMITED,11/28/2018,594.6,594.6,584.6,584.65,581,516
RESPONIND,RESPONSIVE INDUSTRIES LTD,11/28/2018,92.45,92.9,90,90.4,153846,27416
REVATHI,REVATHI EQUIPMENT LIMITED,11/28/2018,391,391,380.5,382.9,247,212
RHFL,RELIANCE HOME FINANCE LTD,11/28/2018,43.45,43.75,42.3,42.4,131160,59725
RICOAUTO,RICO AUTO INDUSTRIES LTD,11/28/2018,72,72.25,69.2,70.15,373132,113384
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,11/28/2018,336.7,341.3,334.2,335.7,131459,24434
RITES,RITES LTD,11/28/2018,274.8,275.75,266.1,267.6,246982,127211
RJL,RENAISSANCE JEWELLERY LIMITED,11/28/2018,307.95,319,302,302.45,1625,1196
RKDL,RAVI KUMAR DISTILLERIES LTD,11/28/2018,10,10.25,9.9,9.95,5565,3664
RKFORGE,RAMKRISHNA FORGINGS LTD,11/28/2018,557.55,560,541.25,545.65,7754,4246
RMCL,RADHA MADHAV CORPORATION LIMITED,11/28/2018,29.4,30.2,28.85,29.1,234362,154770
RML,RANE (MADRAS) LIMITED,11/28/2018,463.85,465,455,455.75,1905,1681
RNAM,RELIANCE NIPPON LIFE ASSET MANAGEMENT
LTD,11/28/2018,168,175.45,166.65,171.7,664421,590510
RNAVAL,RELIANCE NAVAL AND ENGINEERING
LTD,11/28/2018,12.9,13.3,12.65,12.8,1349728,248452
ROHITFERRO,ROHIT FERRO-TECH LIMITED,11/28/2018,2.1,2.15,2.05,2.15,7000,7000
ROHLTD,ROYAL ORCHID HOTELS LTD,11/28/2018,119.95,122,115.05,115.8,25397,8424
ROLLT,ROLLATAINERS LTD,11/28/2018,3.05,3.1,3,3,7879,6858
ROLTA,ROLTA INDIA LTD,11/28/2018,14.2,14.3,13.75,13.85,503534,353134
ROSSELLIND,ROSSELL INDIA LTD,11/28/2018,86.95,87.45,84.15,84.7,1001,525
RPGLIFE,RPG LIFE SCIENCES LTD,11/28/2018,236.05,240.05,232.4,234.4,5892,3496
RPOWER,RELIANCE POWER LTD,11/28/2018,30.3,30.45,29.65,29.9,6269275,838814
RPPINFRA,R.P.P INFRA PROJECTS LTD,11/28/2018,123.7,124.1,123,123.4,156986,156228
RSSOFTWARE,R. S. SOFTWARE (INDIA)
LIMITED,11/28/2018,28.75,29.15,28.5,28.7,18632,10901
RSWM,RSWM LIMITED,11/28/2018,248,254.1,236.4,239.55,71044,37600
RSYSTEMS,R SYS INTERNATIONAL LTD,11/28/2018,48.2,48.75,43.55,44.25,17768,11897
RTNINFRA,RATTANINDIA INFRASTRUCTURE
LIMITED,11/28/2018,3.45,3.45,3.25,3.35,861033,477964
RTNPOWER,RATTANINDIA POWER LIMITED,11/28/2018,4,4,3.85,3.95,2028329,1326320
RUBYMILLS,THE RUBY MILLS LTD,11/28/2018,264.5,264.5,247,251.05,1262,1025
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,11/28/2018,4.1,4.1,4,4.1,31099,31099
RUCHIRA,RUCHIRA PAPERS LIMITED,11/28/2018,137.5,138.3,135.5,137.4,34222,17044
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,11/28/2018,6.15,6.2,5.9,5.95,1005556,559674
RUPA,RUPA & COMPANY LTD,11/28/2018,319.1,321,310,311.05,15055,7792
RUSHIL,RUSHIL DECOR LTD,11/28/2018,541.55,552,531.8,537.15,7542,7179
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,11/28/2018,6,6,5.8,5.85,12155,9517
SADBHAV,SADBHAV ENGINEERING LIMITED,11/28/2018,204,206.3,201.05,202.65,70581,25734
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,11/28/2018,99.65,104.45,97.1,99.7,8800,6263
SAGCEM,SAGAR CEMENTS LIMITED,11/28/2018,667.75,685.05,667.75,679.35,2015,1546
SAIL,STEEL AUTHORITY OF INDIA,11/28/2018,57.15,57.15,55.1,55.4,9116552,1748989
SAKHTISUG,SAKTHI SUGARS LTD,11/28/2018,13.25,13.95,13.25,13.55,13343,13343
SAKSOFT,SAKSOFT LIMITED,11/28/2018,273.95,281.15,271,273.05,8487,5283
SAKUMA,SAKUMA EXPORTS LIMITED,11/28/2018,26.1,27.3,25.75,26.85,470129,273280
SALASAR,SALASAR TECHNO ENGINEERING
LTD,11/28/2018,246.2,246.2,233.75,235.5,4354,3384
SALONA,SALONA COTSPIN LTD,11/28/2018,72.05,72.05,70.75,71.65,807,576
SALORAINTL,SALORA INTERNATIONAL LTD,11/28/2018,25.2,25.2,25.2,25.2,5,5
SALSTEEL,S.A.L. STEEL LTD.,11/28/2018,6.55,6.7,6.35,6.45,5070,4861
SALZERELEC,SALZER ELECTRONICS LTD,11/28/2018,137.45,137.45,132.4,135.15,6481,4589
SAMBHAAV,SAMBHAAV MEDIA LIMITED,11/28/2018,5.7,5.9,5.2,5.45,17014,11774
SANCO,SANCO INDUSTRIES LTD,11/28/2018,14.65,14.75,14.05,14.2,5858,4750
SANDESH,THE SANDESH LIMITED,11/28/2018,753.55,772.85,750.1,757.9,1152,779
SANDHAR,SANDHAR TECHNOLOGIES LTD,11/28/2018,309,316.35,308.8,313.15,7153,1940
SANGAMIND,SANGAM (INDIA) LTD,11/28/2018,75.2,75.7,73.1,74.15,106268,78323
SANGHIIND,SANGHI INDUSTRIES LTD,11/28/2018,60.85,61.25,58.4,59.05,93761,66205
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,11/28/2018,28.4,29.4,27.05,29.35,19150,16813
SANGHVIMOV,SANGHVI MOVERS LIMITED,11/28/2018,116.7,119,116,116.35,5996,4934
SANOFI,SANOFI INDIA LTD,11/28/2018,6050,6050,5964.75,5981.45,1784,1263
SANWARIA,SANWARIA AGRO OILS LIMITED,11/28/2018,10.5,10.65,10.2,10.25,1265672,650431
SARDAEN,SARDA ENERGY & MINERALS LTD,11/28/2018,261,274.9,260.6,266.9,30175,11616
SAREGAMA,SAREGAMA INDIA LIMITED,11/28/2018,561.5,570,552,556.65,19679,8007
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,11/28/2018,31,31,29.7,30,13998,9095
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,11/28/2018,693.7,700,680.05,691.05,3632,1906
SASTASUNDR,SASTASUNDAR VENTURES LTD,11/28/2018,97.05,99.4,95.2,96.85,834,697
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,11/28/2018,10.05,10.2,9.8,9.85,10180,9759
SATIN,SATIN CREDITCARE NETWORK LTD,11/28/2018,213,219,197.6,212.4,81161,44866
SBILIFE,SBI LIFE INSURANCE COMPANY LTD,11/28/2018,568,584,566,568.95,120739,78201
SBIN,STATE BANK OF INDIA,11/28/2018,289.4,292.45,283,284.55,19837609,6165003
SCAPDVR,STAMPEDE CAPITAL LTD,11/28/2018,1.1,1.1,1.1,1.1,103347,103347
SCHAEFFLER,SCHAEFFLER INDIA LTD,11/28/2018,5526.1,5570.1,5421,5478.15,2473,1649
SCHAND,S CHAND AND COMPANY LTD,11/28/2018,232.35,234.1,231.3,232.2,5319,4725
SCHNEIDER,SCHNEIDER ELECTRIC
INFRA,11/28/2018,109.55,109.55,106.55,107.2,37954,23970
SCI,SHIPPING CORP OF INDIA LT,11/28/2018,44.75,44.9,43.4,43.65,311958,96395
SDBL,SOM DISTILLERIES & BREWERIES
LTD,11/28/2018,161.6,161.6,157.7,158.15,27683,14665
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,11/28/2018,203.6,215.3,198,202.4,32610,30619
SELAN,SELAN EXPLO. TECH LTD,11/28/2018,181.3,183.85,175.55,176.5,76994,38657
SELMCL,SEL MANUFACTURING COMPANY LIMITED,11/28/2018,1.1,1.15,1.1,1.1,149594,96989
SEPOWER,S.E. POWER LTD,11/28/2018,5.25,5.25,4.75,5.25,9872,8864
SEQUENT,SEQUENT SCIENTIFIC LTD,11/28/2018,70.4,73.25,70,71.7,618405,301909
SESHAPAPER,SESHASAYEE PAPER &
BOARDS,11/28/2018,1133.45,1140.5,1118.95,1132.4,5726,3591
SETCO,SETCO AUTOMOTIVE LTD,11/28/2018,36.7,36.7,35,35.15,219395,137797
SETFGOLD,SBI-ETF GOLD,11/28/2018,2764,2765,2743,2747.85,501,396
SETFNIF50,SBI-ETF NIFTY 50,11/28/2018,108.8,109.29,108.8,109.05,14539,13195
SETFNIFBK,SBI-ETF NIFTY BANK,11/28/2018,267.4,268.4,266.21,267.36,175383,174351
SETFNN50,SBI-ETF NIFTY NEXT 50,11/28/2018,277.89,278.48,276.1,276.9,399,293
SFL,SHEELA FOAM LTD,11/28/2018,1405.05,1425,1390,1419.45,457,376
SGL,SHIVALIK GLOBAL LIMITED,11/28/2018,8.5,8.9,8.15,8.25,10764,10764
SHAHALLOYS,SHAH ALLOYS LIMITED,11/28/2018,22.2,22.2,20.55,20.55,11023,8888
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,11/28/2018,374.55,380.4,368.25,374.1,21741,13103
SHALBY,SHALBY LTD,11/28/2018,155.6,158.25,155.6,156.7,12433,6197
SHALPAINTS,SHALIMAR PAINTS LTD,11/28/2018,78.65,78.9,75.25,76.75,17713,9061
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,11/28/2018,749.95,749.95,636,668.3,1051578,389810
SHANTIGEAR,SHANTHI GEARS LTD,11/28/2018,121.95,122.95,119.75,121.45,13607,10549
SHARDACROP,SHARDA CROPCHEM LTD,11/28/2018,300.15,303.75,296,297.45,6109,4018
SHARDAMOTR,SHARDA MOTOR INDUSTRIES
LTD,11/28/2018,1536.25,1556.85,1522.25,1522.85,684,632
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,11/28/2018,242.85,242.85,239.05,239.05,9,9
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,11/28/2018,469.85,475.95,461,469.65,4679,3587
SHILPAMED,SHILPA MEDICARE LTD,11/28/2018,386.9,387.95,368,371.75,34983,26640
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,11/28/2018,85.4,85.85,85,85.1,4307,4096
SHIVAMAUTO,SHIVAM AUTO.LTD,11/28/2018,46,47.65,44.5,47.1,135264,68808
SHIVAMILLS,SHIVA MILLS LTD,11/28/2018,54.2,56.85,50.2,52.7,4802,4085
SHIVATEX,SHIVATEX,11/28/2018,201.15,209.6,195.5,203,3265,2006
SHK,S H KELKAR AND COMPANY LTD,11/28/2018,188.15,190.9,184.5,186.1,12034,8360
SHOPERSTOP,SHOPPERS STOP LIMITED,11/28/2018,480,498,480,494.7,24520,9788
SHREECEM,SHREE CEMENTS LTD,11/28/2018,16001,16091.95,15899.55,15998.95,10403,6868
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,11/28/2018,183.95,183.95,173.3,174.5,21511,10462
SHREERAMA,SHREE RAMA MULTI TECH LTD,11/28/2018,7.2,7.2,6.9,6.95,12138,11132
SHREYANIND,SHREYANS INDUSTRIES LTD,11/28/2018,156.05,156.7,152.85,153.75,2856,1945
SHREYAS,SHREYAS SHIPPING & LOGIST,11/28/2018,206.8,206.8,198.15,201.1,6645,5081
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,11/28/2018,1126,1151,1126,1151,460,460
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,11/28/2018,1563.5,1619.8,1558.1,1573,2074,643
SHRIRAMEPC,SHRIRAM EPC LTD,11/28/2018,11.5,11.65,11.3,11.55,41896,24111
SHYAMCENT,SHYAM CENTURY FERROUS LTD,11/28/2018,7,7.45,6.8,6.85,28616,25866
SHYAMTEL,SHYAM TELECOM LIMITED,11/28/2018,7.55,7.55,7.55,7.55,100,100
SICAGEN,SICAGEN INDIA LTD,11/28/2018,23.85,24.25,23.1,23.6,4395,3160
SICAL,SICAL LOGISTICS LIMITED,11/28/2018,152.65,155.6,150.1,150.95,19454,8613
SIEMENS,SIEMENS LTD,11/28/2018,909,916.6,901.1,909.35,565278,296666
SIGIND,SIGNET INDUSTRIES LTD,11/28/2018,37.3,37.3,35.55,36.8,5987,5465
SIL,STANDARD INDUSTRIES LTD.,11/28/2018,15.45,16.25,15.45,16,4133,4133
SILINV,SIL INVESTMENTS LIMITED,11/28/2018,180.05,182,178.05,178.95,2418,1447
SIMBHALS,SIMBHAOLI SUGARS LTD,11/28/2018,12,12.6,11.6,12.6,17704,17704
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LIMITED,11/28/2018,218.85,220,213.2,214.45,59573,53631
SINTEX,SINTEX INDUSTRIES LTD,11/28/2018,11.7,13.25,11.6,12.6,14105231,3472152
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,11/28/2018,800,820.55,780,812.1,11957,6037
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,11/28/2018,0.85,0.85,0.75,0.8,154731,154731
SITINET,SITI NETWORKS LTD,11/28/2018,9.5,9.65,9.2,9.3,32870,27133
SIYSIL,SIYARAM SILK MILLS LIMITED,11/28/2018,360,362.05,351,355.05,5740,2617
SJVN,SJVN LTD,11/28/2018,27.7,27.7,26.5,26.6,1197450,958947
SKFINDIA,SKF INDIA LTD,11/28/2018,1880,1880,1850.25,1863.2,3434,2348
SKIL,SKIL INFRASTRUCTURE LTD,11/28/2018,12.3,12.95,12.3,12.8,733,725
SKIPPER,SKIPPER LTD,11/28/2018,92.45,92.45,91.1,91.65,53435,47703
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,11/28/2018,69.65,70.4,67.7,67.95,31256,16723
SMARTLINK,SMARTLINK NETWORK SYSTEMS
LTD,11/28/2018,88.25,89.65,86.25,88.65,5244,2469
SMLISUZU,SML ISUZU LTD,11/28/2018,702.7,709.85,701.15,702.5,4751,3723
SMPL,SUJANA METAL PRODUCTS LTD,11/28/2018,0.35,0.45,0.35,0.35,59731,59731
SMSLIFE,SMS LIFESCIENCES INDIA LTD,11/28/2018,507.2,508,490.55,497.7,2108,1394
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,11/28/2018,66.3,67.9,66.25,66.9,8517,7117
SNOWMAN,SNOWMAN LOGISTICS LTD,11/28/2018,35.6,36.4,35,35.2,375406,116556
SOBHA,SOBHA DEVELOPERS LIMITED,11/28/2018,445.35,465.25,438.2,462.4,161670,96458
SOLARA,SOLARA ACTIVE PHARMA SCIENCES LTD,11/28/2018,299.6,303,297,299.65,8080,5980
SOLARINDS,SOLAR INDUSTRIES INDIA
LIMITED,11/28/2018,1025.95,1025.95,994,1005.3,59050,55107
SOMANYCERA,SOMANY CERAMICS LIMITED,11/28/2018,305,310.4,299.65,302.45,116262,99000
SOMATEX,SOMA TEXTILES & INDUST LT,11/28/2018,5.9,5.9,5.55,5.55,1805,1715
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,11/28/2018,34.15,35.4,33.3,34.7,6077,4930
SONATSOFTW,SONATA SOFTWARE LTD,11/28/2018,313.35,314.7,304.2,306.75,61535,30606
SORILINFRA,SORIL INFRA RESOURCES
LTD,11/28/2018,297.5,299.9,283.95,285.85,80512,29936
SOTL,SAVITA OIL TECHNOLOGIES LTD,11/28/2018,985.1,1024,975,1001.4,579,332
SOUTHBANK,THE SOUTH INDIAN BANK
LTD,11/28/2018,15.55,15.95,15.25,15.4,28683272,8799663
SPAL,S. P. APPARELS LTD,11/28/2018,253.6,255,250.3,254.35,2470,1933
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,11/28/2018,268,268,256,257,266704,139168
SPCENET,SPACENET ENTERPRISES INDIA LTD,11/28/2018,0.35,0.4,0.3,0.3,7471,7471
SPECIALITY,SPECIALITY RESTAURANTS LTD,11/28/2018,81.1,84.35,80.1,81.35,21723,11573
SPENTEX,SPENTEX INDUSTRIES LTD,11/28/2018,2.2,2.3,2.2,2.25,8317,8317
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,11/28/2018,26.6,26.6,25.15,25.35,61392,37007
SPICEMOBI,SPICE MOBILITY LIMITED,11/28/2018,11.55,11.75,11.5,11.5,1990,1701
SPLIL,SPL INDUSTRIES LIMITED,11/28/2018,49.4,49.6,46.15,47.4,66600,40468
SPMLINFRA,SPML INFRA LTD,11/28/2018,49.65,49.65,47.3,47.95,14124,9102
SPTL,SINTEX PLASTICS TECHNOLOGY
LIMITED,11/28/2018,23.15,27.7,23.1,27.7,16661037,5536061
SPYL,SHEKHAWATI POLY-YARN LTD,11/28/2018,0.3,0.3,0.25,0.25,39025,39025
SQSBFSI,SQS INDIA BFSI LTD,11/28/2018,439.85,448,436.15,444.8,2056,1183
SREEL,SREELEATHERS LTD,11/28/2018,170.05,172,168.25,169.85,5344,2624
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,11/28/2018,33.65,33.7,31.25,31.85,3625958,1162121
SRF,SRF LTD,11/28/2018,2120,2128.8,2081.1,2110.7,206067,25952
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,11/28/2018,161,162.7,157.1,161.65,6998,3664
SRIPIPES,SRIKALAHASTHI PIPES LTD,11/28/2018,205.95,207,203.95,205.35,30736,21592
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,11/28/2018,1102.85,1139.7,1090,1133.2,1190442,257626
SSWL,STEEL STRIPS WHEELS LIMITED,11/28/2018,995.05,1003.9,986,991.65,3536,2828
STAMPEDE,STAMPEDE CAPITAL LTD,11/28/2018,1.9,1.9,1.9,1.9,232099,232099
STAR,STRIDES ARCOLAB LTD.,11/28/2018,448,452.5,437.65,443.8,849075,77778
STARCEMENT,STAR CEMENT LTD,11/28/2018,97.55,98.1,97.05,97.15,13242,7286
STARPAPER,STAR PAPER MILLS LTD,11/28/2018,155.25,156.95,152.9,153.25,28895,12897
STCINDIA,THE STATE TRADING CORPN,11/28/2018,115.1,117.9,114,114.35,77802,18899
STEELXIND,STEEL EXCHANGE INDIA LTD,11/28/2018,16.7,16.9,15.9,15.95,7436,4668
STEL,STEL HOLDINGS LTD,11/28/2018,102.75,103.8,101.85,102.65,13539,10243
STERTOOLS,STERLING TOOLS LIMITED,11/28/2018,347.05,359.7,339.2,353.35,31114,13743
STINDIA,STI INDIA LTD,11/28/2018,11.85,11.85,11.3,11.3,2041,2041
STRTECH,STERLITE TECHNOLOGIES
LTD,11/28/2018,345.75,351.5,338.2,343.75,891668,402830
SUBEX,SUBEX AZURE LIMITED,11/28/2018,6.05,6.25,6,6.05,978200,978200
SUBROS,SUBROS LIMITED,11/28/2018,276.35,276.95,270.95,272.7,25185,15162
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,11/28/2018,351.95,357.5,348,349.95,22419,14399
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,11/28/2018,0.35,0.35,0.3,0.3,24400,24400
SUMEETINDS,SUMEET INDUSTRIES LTD,11/28/2018,4.65,4.85,4.65,4.8,1445502,790000
SUMMITSEC,SUMMIT SECURITIES LTD,11/28/2018,572.05,576,564.9,569,788,516
SUNCLAYLTD,SUNDARAM CLAYTON LTD,11/28/2018,3492.1,3492.1,3420,3431.75,5603,149
SUNDARAM,SUNDARAM MULTI PAP LIMITED,11/28/2018,2.2,2.2,2.1,2.15,536758,262227
SUNDARMFIN,SUNDARAM FINANCE
LTD,11/28/2018,1393.15,1420,1382.45,1416.1,544926,520234
SUNDARMHLD,SUNDARAM FINANCE HOLDINGS
LTD,11/28/2018,105,105.45,99.55,100,33832,30985
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,11/28/2018,406.4,414.15,396.1,396.95,433,178
SUNDRMFAST,SUNDARAM FASTENERS LTD,11/28/2018,512.8,516.85,503.9,507.7,100653,73792
SUNFLAG,SUNFLAG IRON AND STEEL CO,11/28/2018,59.5,60,57.15,57.6,145030,89439
SUNILHITEC,SUNIL HITECH ENGR. LTD,11/28/2018,2.4,2.4,2.2,2.2,492187,492187
SUNPHARMA,SUN PHARMACEUTICALS IND.,11/28/2018,489,502.4,481.5,486,11393583,2964400
SUNTECK,SUNTECK REALTY LTD,11/28/2018,351.65,351.9,342.05,346.15,136429,32000
SUNTV,SUN TV LIMITED,11/28/2018,614.9,618.5,605.25,610.65,1121991,160733
SUPERHOUSE,SUPERHOUSE LTD,11/28/2018,138.05,139.45,134,134.55,4431,3876
SUPERSPIN,SUPER SPINNING MILLS LTD,11/28/2018,6.9,6.9,6.45,6.75,1896,1436
SUPPETRO,SUPREME PETROCHEMICALS LT,11/28/2018,204.65,209.5,202,202.95,10915,8753
SUPRAJIT,SUPRAJIT ENGINEERING
LIMITED,11/28/2018,213.5,214.15,208,209.45,22773,15369
SUPREMEIND,SUPREME INDUSTRIES LTD,11/28/2018,989.95,1003.9,973,976.85,182837,143756
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,11/28/2018,33.25,34.45,32.55,33,12860,10071
SURANASOL,SURANA SOLAR LTD,11/28/2018,9.05,9.05,8.7,8.75,7291,7276
SURANAT&P,SURANA TELECOM AND POWER LTD,11/28/2018,4.85,4.85,4.55,4.65,18980,15980
SURYALAXMI,SURYALAKSHMI COTTON MILLS
LIMITED,11/28/2018,42.4,42.9,41.3,42.1,5752,5536
SURYAROSNI,SURYA ROSHNI LTD,11/28/2018,218.95,218.95,213.75,215.65,39853,30728
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LIMITED,11/28/2018,44.65,45,43.65,43.75,54628,48002
SUVEN,SUVEN LIFE SCIENCES LIMITED,11/28/2018,247.35,249.3,235,241.75,338840,130913
SUZLON,SUZLON ENERGY LTD.,11/28/2018,5.65,5.65,5.4,5.45,20812534,6020506
SWANENERGY,SWAN ENERGY LTD,11/28/2018,103.55,103.7,98,101.25,318156,60930
SWARAJENG,SWARAJ ENGINES LTD,11/28/2018,1434.9,1446.3,1421,1425.2,565,433
SWELECTES,SWELECT ENERGY SYSTEMS LTD,11/28/2018,268.6,268.6,262,265,1700,1483
SYMPHONY,SYMPHONY LTD,11/28/2018,975.05,997.15,971.15,985.5,99754,95927
SYNCOM,SYNCOM HEALTHCARE LTD,11/28/2018,3,3.1,3,3.1,13647,12736
SYNDIBANK,SYNDICATE BANK,11/28/2018,35.6,35.7,34.8,34.9,1643597,394022
SYNGENE,SYNGENE INTERNATIONAL LTD,11/28/2018,568.95,568.95,552.05,553.1,33121,18940
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,11/28/2018,84.5,84.5,81.5,82,770,540
TAJGVK,TAJ GVK HOTELS & RESORTS,11/28/2018,168.25,178,168.25,170.15,76240,21617
TAKE,TAKE SOLUTIONS LIMTED,11/28/2018,132,137.4,131,134.05,372621,217152
TALBROAUTO,TALBROS AUTO. COMP. LTD,11/28/2018,223.45,225,215,216.3,12552,9984
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,11/28/2018,48.85,48.85,46.2,47.4,52090,24618
TALWGYM,TALWALKARS LIFESTYLES LTD,11/28/2018,108.9,110.7,107.05,108.05,53434,31819
TANLA,TANLA SOLUTIONS LIMITED,11/28/2018,30.15,30.4,30.05,30.3,65179,54391
TANTIACONS,TANTIA CONSTRUCTIONS LTD,11/28/2018,5.25,5.25,4.75,5.25,1155,1155
TARAJEWELS,TAR AJEWELS,11/28/2018,2.8,2.8,2.6,2.6,21514,21514
TARAPUR,TARAPUR TRANSFORMERS LTD,11/28/2018,3.35,3.4,3.35,3.4,529,529
TARMAT,TARMAT LTD,11/28/2018,42.75,43.05,38.95,39.8,28894,15931
TASTYBITE,TASTY BITE EATABLES LTD,11/28/2018,8224,8300,8075,8098.75,436,381
TATACHEM,TATA CHEMICALS LTD,11/28/2018,712,715.5,689.25,692.5,652285,218800
TATACOFFEE,TATA COFFEE LIMITED,11/28/2018,95.45,95.95,94.55,94.95,129117,64453
TATACOMM,TATA COMMUNICATIONS LIMITED,11/28/2018,535,537,520,522.7,390078,79322
TATAELXSI,TATA ELXSI (I) LTD,11/28/2018,1009.8,1028.5,1006,1016.7,966896,133528
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,11/28/2018,217.4,221.45,215.2,216,977424,273531
TATAINVEST,TATA INVESTMENT CORP
LTD,11/28/2018,854.8,859.95,845.05,851.5,44733,14932
TATAMETALI,TATA METALIKS LTD,11/28/2018,631,644,631,635,21611,5132
TATAMOTORS,TATA MOTORS LTD.,11/28/2018,181,181.35,174,174.45,12504717,5404593
TATAMTRDVR,TATA MOTORS DVR A ORD,11/28/2018,98.2,98.55,95.2,95.55,1614989,493126
TATAPOWER,TATA POWER CO LTD,11/28/2018,76.1,76.1,73.85,74.4,3949157,1333138
TATASPONGE,TATA SPONGE IRON LTD,11/28/2018,781.9,783.9,774,775.35,28866,11775
TATASTEEL,TATA IRON AND STEEL CO
LT,11/28/2018,522.3,528.9,518.65,523.95,11352466,4334549
TBZ,TRIB BHIMJI ZAVERI LTD,11/28/2018,62.6,65.95,62,62.55,150956,52611
TCI,TRANSPORT CORPN OF INDIA,11/28/2018,281.95,282,276.25,279.55,33519,29164
TCIDEVELOP,TCI DEVELOPERS LTD,11/28/2018,351.2,372.5,351.1,359.1,16,8
TCIEXP,TCI EXPRESS LTD,11/28/2018,613.4,615.45,606,614.65,12570,12001
TCIFINANCE,TCI FINANCE LIMITED,11/28/2018,17,17,16,16.1,9660,7814
TCNSBRANDS,TCNS CLOTHING CO LTD,11/28/2018,689.75,694.8,675.15,680.5,38605,14311
TCPLPACK,TCPL PACKAGAING LTD,11/28/2018,438.95,439,415.3,422.5,4781,4314
TCS,TATA CONSULTANCY SERV LT,11/28/2018,1889,1989,1882.5,1983.9,5313249,2551399
TDPOWERSYS,TD POWER SYSTEMS LTD,11/28/2018,129.05,130.15,127,127.35,2838,2279
TEAMLEASE,TEAMLEASE SERVICES LTD,11/28/2018,2793.45,2819.7,2771.1,2798.95,2189,1225
TECHIN,TECHINDIA NIRMAN LTD,11/28/2018,4.5,4.5,4.5,4.5,241,241
TECHM,TECH MAHINDRA LIMITED,11/28/2018,701,705.9,692,697.5,2767316,921069
TECHNOFAB,TECHNOFAB ENGINEERING LTD,11/28/2018,140.3,143.75,139.6,141.95,1013,584
TEJASNET,TEJAS NETWORK LTD,11/28/2018,233,244.5,232.1,236.4,45168,27636
TERASOFT,TERA SOFTWARE LTD,11/28/2018,29.9,29.9,28.9,29.2,1915,1804
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,11/28/2018,55.5,57.6,55.05,55.25,4827,3479
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,11/28/2018,22.7,22.8,22,22.4,82352,31712
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,11/28/2018,59.2,60.2,57.9,58.2,224556,124088
TFCILTD,TOURISM FINANCE CORP. OF,11/28/2018,126.05,126.25,125.4,125.45,35026,29126
TFL,TRANSWARRANTY FINANCE LIMITED,11/28/2018,4.9,4.9,4.55,4.85,896,896
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,11/28/2018,16.7,17.05,16.4,16.95,3540,2140
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,11/28/2018,363.5,363.5,350,350.9,4887,3324
THEINVEST,THE INVESTMENT TRUST OF INDIA
LTD,11/28/2018,202,214.95,193.1,198.75,11922,5624
THEMISMED,THEMIS MEDICARE LIMITED,11/28/2018,377.85,387.9,370,371.55,1628,1428
THERMAX,THERMAX LTD,11/28/2018,992.35,1026.75,992.1,1024.15,20279,9808
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,11/28/2018,25.95,26,24.9,25.05,8118,6347
THOMASCOOK,THOMAS COOK (INDIA) LTD,11/28/2018,231.4,233.5,227,229.35,164628,116066
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,11/28/2018,9.55,9.55,9.55,9.55,700,700
THYROCARE,THYROCARE TECHNOLOGIES
LTD,11/28/2018,530.55,550.45,530,530.65,56596,43732
TI,TILAKNAGAR INDUSTRIES LTD,11/28/2018,14.4,16.45,14.15,14.7,244424,73151
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,11/28/2018,5360,5565.05,5328,5505.5,1373,834
TIFIN,TI FINANCIAL HOLDINGS LTD,11/28/2018,494.85,499.9,479.6,494.85,16429,10725
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LIMITED,11/28/2018,592.05,592.05,570.3,578.7,1570,798
TIINDIA,TUBE INVESTMENTS OF INDIA,11/28/2018,288.1,301.8,281.7,297.1,43587,32239
TIJARIA,TIJARIA POLYPIPES LTD,11/28/2018,21.55,22.5,20.9,21.1,31842,21402
TIL,TIL LTD,11/28/2018,276.95,276.95,266,269.6,3726,2317
TIMESGTY,TIMES GUARANTY LIMITED,11/28/2018,30.95,31.7,29.75,31.7,2719,2450
TIMETECHNO,TIME TECHNOPLAST LIMITED,11/28/2018,112.35,113.55,108,109.45,76488,48652
TIMKEN,TIMKEN INDIA LIMITED,11/28/2018,522.9,525,515,517.25,8343,5388
TINPLATE,THE TINPLATE CO. (I) LTD,11/28/2018,149.1,152.7,146.6,147.35,261169,80124
TIPSINDLTD,TIPS INDUSTRIES LIMITED,11/28/2018,62.3,63.15,61.85,62.05,6235,5770
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,11/28/2018,113,114.7,110.1,110.8,275815,170993
TITAN,TITAN INDUSTRIES LTD,11/28/2018,916,931,915,922.95,2434110,1012390
TMRVL,THE MANDHANA RETAIL VENTURES LTD,11/28/2018,37.45,37.5,34.25,34.65,5536,4026
TNPETRO,TAMILNADU PETROPRODUCTS LTD,11/28/2018,37,38.8,36.7,36.9,315184,177503
TNPL,TAMILNADU NEWSPRT & PAPER,11/28/2018,248.65,252.55,246.55,247.65,89377,49476
TNTELE,TAMILNADU TELECOMMUNICATION LTD,11/28/2018,2.4,2.5,2.4,2.5,7469,7469
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,11/28/2018,44,47.5,44,44.75,1295,943
TORNTPHARM,TORRENT PHARMACEUTICALS L,11/28/2018,1655,1700,1634,1694.05,166582,48440
TORNTPOWER,TORRENT POWER LTD,11/28/2018,255,257.8,250.6,252.85,950963,262181
TPLPLASTEH,TPL PLASTECH LTD,11/28/2018,177,181.85,168.2,170.2,60266,13478
TREEHOUSE,TREE HOUSE EDUCATION LTD,11/28/2018,5.1,5.35,4.85,5.05,13379,13379
TRENT,TRENT LTD,11/28/2018,333.8,340,330.4,338.3,47072,25770
TRF,TRF LTD,11/28/2018,116.15,119.3,114.05,114.95,13906,6876
TRIDENT,TRIDENT LTD,11/28/2018,64.9,65,63.25,63.6,306273,152304
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,11/28/2018,88,89.5,86.05,86.75,55509,21190
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,11/28/2018,13.75,13.85,13.5,13.55,40095,24144
TRITURBINE,TRIVENI TURBINE LTD,11/28/2018,115.45,115.8,114.9,115.1,28048,25070
TRIVENI,TRIVENI ENGG. & INDS. LTD,11/28/2018,51.9,52.6,48.15,48.7,404884,201450
TTKHLTCARE,TTK HEALTHCARE LTD,11/28/2018,771.85,771.85,729.95,751.25,2619,1491
TTKPRESTIG,TTK PRESTIGE LTD,11/28/2018,6899.95,7299,6759.95,7207.65,9272,4474
TTL,T T LIMITED,11/28/2018,62.05,65,62.05,62.8,3774,2560
TTML,TATA TELESERV(MAHARASTRA),11/28/2018,4.25,4.3,4.15,4.15,392140,210489
TULSI,TULSI EXTRUSIONS LTD,11/28/2018,0.85,0.85,0.85,0.85,601,601
TV18BRDCST,TV18 BROADCAST LTD,11/28/2018,34.85,35.65,34.55,34.8,2396385,636395
TVSELECT,TVS ELECTRONICS LTD,11/28/2018,198,198,189.05,190.1,17790,12059
TVSMOTOR,TVS MOTOR COMPANY LTD,11/28/2018,542.15,546,531.05,534.9,455977,119221
TVSSRICHAK,TVS SRICHAKRA LIMITED,11/28/2018,2500,2500,2475,2482.5,954,630
TVTODAY,TV TODAY NETWORK LTD,11/28/2018,370,370.05,358.2,365.4,21163,9370
TVVISION,TV VISION LTD,11/28/2018,5,5.1,4.7,4.7,44194,39194
TWL,TITAGARH WAGONS LTD,11/28/2018,71,71.05,69.1,69.6,207252,89767
UBL,UNITED BREWERIES LTD,11/28/2018,1264,1276.6,1235,1242.65,299198,77467
UCALFUEL,UCAL FUEL SYSTEMS LTD,11/28/2018,179.85,181.5,177.1,177.75,7317,3915
UCOBANK,UCO BANK,11/28/2018,19.25,19.25,18.6,18.9,443133,186288
UFLEX,UFLEX LIMITED,11/28/2018,286.1,289,282,283.6,41185,19698
UFO,UFO MOVIEZ INDIA LTD,11/28/2018,271.35,283.2,267.45,270.3,17783,13161
UGARSUGAR,THE UGAR SUGAR WORKS LTD,11/28/2018,13.05,13.1,12.45,12.8,38672,38672
UJAAS,UJAAS ENERGY LTD,11/28/2018,8,8.1,7.2,7.65,297735,204956
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,11/28/2018,220.3,222.3,216.05,218.4,658251,64636
ULTRACEMCO,ULTRATECH CEMENT
LIMITED,11/28/2018,4005.2,4040,3982.2,4003.9,293918,168554
UMANGDAIRY,UMANG DAIRIES LTD,11/28/2018,61,62.95,58.25,59.2,20516,8856
UNICHEMLAB,UNICHEM LABORATORIES LTD,11/28/2018,213,214.8,208,209,91484,27661
UNIENTER,UNIPHOS ENTERPRISES LTD,11/28/2018,90.2,91.4,85.7,90.05,24197,14552
UNIONBANK,UNION BANK OF INDIA,11/28/2018,82,82.3,78.9,79.4,8596382,742790
UNIPLY,UNIPLY INDUSTIRES LIMITED,11/28/2018,59.55,60.65,59.1,59.75,95227,72721
UNITECH,UNITECH LTD,11/28/2018,2.15,2.15,2.05,2.1,2315302,2315302
UNITEDBNK,UNITED BANK OF INDIA,11/28/2018,10.9,10.9,10.55,10.65,295495,212651
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,11/28/2018,354,354,342.6,343.05,419,311
UNIVCABLES,UNIVERSAL CABLES LTD,11/28/2018,283.5,289.8,280,280.4,118274,47463
UPL,UPL LTD,11/28/2018,766,779.65,765.5,771.85,1050205,230245
URJA,URJA GLOBAL LTD,11/28/2018,4.1,4.1,4.1,4.1,163779,163779
USHAMART,USHA MARTIN LTD.,11/28/2018,39.05,40.2,37.8,37.9,1395207,760602
USHERAGRO,USHER AGRO LTD,11/28/2018,1.75,1.8,1.7,1.7,6968,6968
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,11/28/2018,279.95,279.95,273,275.97,45,36
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED
FUND,11/28/2018,1114,1114,1111.95,1112.63,116,116
UTISENSETF,UTI-SENSEX EXCHANGE TRADED FUND,11/28/2018,374.8,379.75,374,374,68,53
UTTAMSTL,UTTAM GALVA STEELS LTD,11/28/2018,10.85,11,10.8,11,112788,112788
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,11/28/2018,108.5,109.4,102.1,102.85,50104,20565
UVSL,UTTAM VALUE STEELS LTD,11/28/2018,0.15,0.15,0.1,0.1,10668492,10668492
V2RETAIL,V2 RETAIL LTD,11/28/2018,260.75,260.75,250.1,254.85,52241,36163
VADILALIND,VADILAL INDUSTRIES
LTD,11/28/2018,509.95,577.75,501.75,568.05,661022,72790
VAIBHAVGBL,VAIBHAV GLOBAL LTD,11/28/2018,723.95,729,715,717.2,3190,1653
VAKRANGEE,VAKRANGEE LTD,11/28/2018,29.25,29.25,29.25,29.25,880976,880976
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,11/28/2018,41.95,43.4,41.55,41.9,13671,12194
VARDMNPOLY,VARDHMAN POLYTEX LTD.,11/28/2018,13.75,13.8,12.4,13,5951,4898
VARROC,VARROC ENGINEERING LTD,11/28/2018,702,714.9,701.4,704.4,19975,12196
VASCONEQ,VASCON ENGINEERS LTD,11/28/2018,17.5,17.85,17.15,17.25,122608,81150
VASWANI,VASWANI INDUSTRIES LTD,11/28/2018,12.5,12.5,11.8,12.1,10830,9902
VBL,VARUN BEVERAGES LTD,11/28/2018,770.55,774.7,759,765.35,16807,7612
VEDL,VEDANTA LTD,11/28/2018,196.2,197.35,192.15,192.95,13300756,3286894
VENKEYS,VENKY'S (INDIA) LIMITED,11/28/2018,2390,2400.35,2320,2332.05,43967,13699
VENUSREM,VENUS REMEDIES LIMITED,11/28/2018,54.5,56.1,50.75,51.25,122886,50780
VESUVIUS,VESUVIUS INDIA LTD,11/28/2018,1081.95,1109.75,1081.95,1095.25,719,651
VETO,VETO SWITCHGEARS AND CABLES LTD,11/28/2018,89.4,91.7,83.9,86.45,229256,87516
VGUARD,V-GUARD INDUSTRIES LTD,11/28/2018,204.7,209.9,203.75,208.65,1524879,594329
VHL,VARDHMAN HOLDINGS LIMITED,11/28/2018,2324.95,2325,2230,2246.85,163,85
VICEROY,VICEROY HOTELS LIMITED,11/28/2018,6,6,5.8,6,95433,69378
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,11/28/2018,78,78,75.6,76.15,30841,25849
VIJAYABANK,VIJAYA BANK,11/28/2018,42.5,42.65,41.8,42.05,637277,313225
VIJIFIN,VIJI FINANCE LTD,11/28/2018,3.2,3.45,3.2,3.3,27969,27969
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,11/28/2018,7.2,7.65,7.1,7.3,16367,10903
VIKASECO,VIKAS ECOTECH LTD,11/28/2018,12.2,12.35,11.7,11.75,171856,171856
VIMTALABS,VIMTA LABS LIMITED,11/28/2018,252.25,257.15,248,250.3,16583,10688
VINATIORGA,VINATI ORGANICS LTD,11/28/2018,1415,1435,1375.25,1391.75,27975,17847
VINDHYATEL,VINDHYA TELELINKS LTD.,11/28/2018,1996,2030,1955.25,1965.05,29320,16416
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,11/28/2018,78.6,79.7,78,78.05,4008,2153
VIPCLOTHNG,VIP CLOTHNG LTD,11/28/2018,32.6,32.9,31.8,31.9,49842,29810
VIPIND,VIP INDUSTRIES LTD.,11/28/2018,521.5,534.7,507.05,523.55,1242753,446163
VIPULLTD,VIPUL LTD,11/28/2018,41.15,41.15,39.9,40.15,49348,21243
VISAKAIND,VISAKA INDUSTRIES LIMITED,11/28/2018,442.3,445.3,434.15,437.1,8274,4170
VISASTEEL,VISA STEEL LIMITED,11/28/2018,8.85,9.25,8.7,8.8,11104,7299
VISESHINFO,VISESH INFOTECNICS LTD,11/28/2018,0.05,0.1,0.05,0.1,3309464,1986000
VISHNU,VISHNU CHEMICALS LTD,11/28/2018,159.45,159.8,155.35,155.75,1826,1251
VIVIDHA,VISAGAR POLYTEX LTD,11/28/2018,0.7,0.75,0.65,0.7,371441,227222
VIVIMEDLAB,VIVIMED LABS LIMITED,11/28/2018,41.45,41.45,38.7,38.9,488972,104608
VLSFINANCE,VLS FINANCE LTD.,11/28/2018,54.5,54.95,54,54.3,15937,13721
VMART,VMART RETAIL LTD,11/28/2018,2729.95,2757.95,2640,2726,35861,21539
VOLTAMP,VOLTAMP TRANSFORMERS
LIMITED,11/28/2018,1082.05,1116,1043.25,1105.75,27505,13435
VOLTAS,VOLTAS LTD,11/28/2018,549.8,551.25,534,536.45,1121781,408726
VRLLOG,VRL LOGISTICS LTD,11/28/2018,308.45,311.6,303.15,304.45,41902,15506
VSSL,VARDHMAN SPECIAL STEELS LTD,11/28/2018,104.05,107.8,100.5,101.45,11593,8203
VSTIND,VST INDUSTRIES LTD.,11/28/2018,2999,3047,2951.3,3003.05,2424,2292
VSTTILLERS,V.S.T TILLERS TRACTORS
LTD,11/28/2018,1600.25,1614.85,1574.15,1584.3,3255,2500
VTL,VARDHMAN TEXTILES LIMITED,11/28/2018,1065.4,1075.05,1059.05,1068.3,12508,9172
WABAG,VA TECH WABAG LTD,11/28/2018,279.35,279.95,268.5,270.25,62341,35042
WABCOINDIA,WABCO INDIA LTD,11/28/2018,6636.95,6850,6601.3,6788.5,1905,1087
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,11/28/2018,94.65,96.15,93.35,93.8,127812,20645
WANBURY,WANBURY LIMITED,11/28/2018,21,22.15,20.5,21.7,2445,2445
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS
LIMITED,11/28/2018,28.45,30.55,26.85,27.7,162530,81775
WEIZFOREX,WEIZMANN FOREX LTD,11/28/2018,523.45,524.2,500,500.25,7110,3931
WEIZMANIND,WEIZMANN LTD,11/28/2018,43,43.95,42.25,42.95,1953,1322
WELCORP,WELSPUN CORP LTD,11/28/2018,161,162.55,152.6,160,515292,257340
WELENT,WELSPUN ENTERPRISES LTD,11/28/2018,116.3,117.2,114,114.9,155713,67371
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS
LTD,11/28/2018,159.95,159.95,150,150.7,174,74
WELSPUNIND,WELSPUN INDIA LTD,11/28/2018,60.2,60.5,59.4,60.05,193629,121316
WENDT,WENDT (INDIA) LTD.,11/28/2018,3075,3169.85,3035.05,3050.2,201,115
WHEELS,WHEELS INDIA LTD,11/28/2018,1000,1000,990.05,991.6,203,184
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,11/28/2018,1377,1396,1371,1378.35,35064,28872
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,11/28/2018,54.5,58,54.3,54.75,3542,2123
WINDMACHIN,WINDSOR MACHINES LTD,11/28/2018,69.3,70.45,65.65,68.45,291778,160044
WINSOME,WINSOME YARNS LTD,11/28/2018,1.1,1.1,1.1,1.1,11116,11116
WIPL,THE WESTERN INDIA PLYWOODS LTD,11/28/2018,72,72,71,71,5012,5012
WIPRO,WIPRO LTD,11/28/2018,313.95,315.55,309.25,310.3,6347516,3948486
WOCKPHARMA,WOCKHARDT LTD.,11/28/2018,522.8,526.1,508.5,516.55,917954,90523
WONDERLA,WONDERLA HOLIDAYS LTD,11/28/2018,286.55,291.05,284.85,285.95,6656,2914
WSI,W S INDUSTRIES (I) LTD,11/28/2018,3.5,3.5,3.5,3.5,70,70
WSTCSTPAPR,WEST COAST PAPER MILLS LT,11/28/2018,345.6,347,336.55,338,46677,26060
XCHANGING,XCHANGING SOLUTIONS LTD,11/28/2018,45.2,46.4,44.5,44.7,13942,8388
XLENERGY,XL ENERGY LTD,11/28/2018,1.15,1.2,1.1,1.15,5110,5110
XPROINDIA,XPRO INDIA LIMITED,11/28/2018,39.2,39.2,38.75,38.95,188,100
YESBANK,YES BANK LIMITED,11/28/2018,180.4,181,160.3,162.1,140720495,43933224
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,11/28/2018,459.8,481.9,459.2,477.45,8684139,4086619
ZEELEARN,ZEE LEARN LTD,11/28/2018,36.5,36.95,36.15,36.75,209746,188411
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,11/28/2018,24.15,24.3,23.5,23.7,176682,96226
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,11/28/2018,0.8,0.85,0.75,0.75,9782,9782
ZENITHEXPO,ZENITH EXPORTS LTD.,11/28/2018,48.55,50.95,46.25,48.05,375,375
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,11/28/2018,224.55,229.9,222.45,228.8,80860,55992
ZENTEC,ZEN TECHNOLOGIES LTD,11/28/2018,61.35,61.35,56.2,57.7,40563,27772
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,11/28/2018,7.8,8.05,7.75,7.85,19509,14925
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,11/28/2018,140.2,146,140.2,145.15,806,602
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,11/28/2018,42.55,45.75,41.3,42.65,2988,1748
ZUARI,ZUARI AGRO CHEMICALS LTD,11/28/2018,235,236.5,229,230.1,10218,2942
ZUARIGLOB,ZUARI GLOBAL LTD,11/28/2018,111.95,114.25,108.95,110.75,14300,6898
ZYDUSWELL,ZYDUS WELLNESS LTD,11/28/2018,1229.1,1245,1187.7,1210.15,36028,13792
ZYLOG,ZYLOG SYSTEMS LIMITED,11/28/2018,1,1,1,1,10466,10466