You are on page 1of 11

BANKNIFTY-I,20181012,25037,25514.55,25000.05,25406.

95,110231,1437000
BANKNIFTY,20181012,25158.95,25606.05,25158.95,25504.15,2464,84080
BANKNIFTY,20181012,25324.65,25670.95,25324.65,25623.9,154,8240
FTSE100-I,20181012,0,0,0,7500,0,0
FTSE100,20181012,0,0,0,7639,0,0
FTSE100,20181012,0,0,0,7947,0,0
FTSE100-I,20181012,0,0,0,7674,0,0
FTSE100,20181012,0,0,0,8315,0,0
FTSE100,20181012,0,0,0,7872,0,0
NIFTY-I,20181012,10329.65,10508.9,10321.9,10486.55,169217,19254525
NIFTY,20181012,10379.05,10553,10379.05,10534.4,8197,1952100
NIFTY,20181012,10410.65,10589,10410.65,10571,2050,297225
NIFTYCPSE-I,20181012,0,0,0,2315.55,0,0
NIFTYCPSE,20181012,0,0,0,2419.25,0,0
NIFTYCPSE,20181012,0,0,0,2334.55,0,0
NIFTYINFRA-I,20181012,0,0,0,3177.55,0,0
NIFTYINFRA,20181012,0,0,0,3312.7,0,0
NIFTYINFRA,20181012,0,0,0,3103.65,0,0
NIFTYIT-I,20181012,14766,14766,14447,14561,433,36200
NIFTYIT,20181012,14511,14699,14511,14581,7,650
NIFTYIT,20181012,0,0,0,16324,0,0
NIFTYMID50-I,20181012,0,0,0,4559.25,0,725890
NIFTYMID50,20181012,0,0,0,5429.75,0,0
NIFTYMID50,20181012,0,0,0,4819.75,0,0
NIFTYPSE-I,20181012,0,0,0,3599.05,0,0
NIFTYPSE,20181012,0,0,0,3770.4,0,0
NIFTYPSE,20181012,0,0,0,3668.4,0,0
ACC-I,20181012,1456.55,1512.6,1451.9,1507.2,3349,1004400
ACC,20181012,1460.3,1513.9,1460.3,1509.45,23,15600
ACC,20181012,0,0,0,1525,0,400
ADANIENT-I,20181012,141.1,146,140.45,144.45,3397,22908000
ADANIENT,20181012,142,146.5,142,145.3,82,17116000
ADANIENT,20181012,0,0,0,138.35,0,12000
ADANIPORTS-I,20181012,318.65,328.6,318.65,324.65,2899,11160000
ADANIPORTS,20181012,325,330.2,323.3,326,63,2307500
ADANIPORTS,20181012,0,0,0,341.65,0,0
ADANIPOWER-I,20181012,30.45,34.25,30.45,32.75,5235,172100000
ADANIPOWER,20181012,32.65,34.2,32.35,32.85,111,1360000
ADANIPOWER,20181012,0,0,0,30.4,0,60000
AJANTPHARM-I,20181012,1028.55,1043.7,1008.3,1027.15,1061,535000
AJANTPHARM,20181012,0,0,0,1045.5,0,12500
AJANTPHARM,20181012,0,0,0,1122.75,0,0
ALBK-I,20181012,35.8,36.85,35.7,36.5,737,16423000
ALBK,20181012,36.2,36.4,35.85,36.35,82,1705000
ALBK,20181012,0,0,0,37.15,0,0
AMARAJABAT-I,20181012,729,740,716.9,734.95,1417,1311100
AMARAJABAT,20181012,715,735.95,715,733,28,31500
AMARAJABAT,20181012,0,0,0,769.7,0,0
AMBUJACEM-I,20181012,209.8,220.65,209.4,219.25,2993,12157500
AMBUJACEM,20181012,211.3,221.1,211.3,220.2,36,120000
AMBUJACEM,20181012,0,0,0,231.6,0,0
APOLLOHOSP-I,20181012,1130,1135,1100,1129.8,1868,975000
APOLLOHOSP,20181012,1112.8,1132.8,1109.6,1125.05,23,44000
APOLLOHOSP,20181012,0,0,0,1087.95,0,0
APOLLOTYRE-I,20181012,209.5,219.5,209.5,217,3897,10629000
APOLLOTYRE,20181012,213.45,220.55,212.5,218,112,282000
APOLLOTYRE,20181012,217.8,217.8,217.8,217.8,2,12000
ARVIND-I,20181012,319.6,336.25,319.6,330.6,2709,6224000
ARVIND,20181012,329.6,337.45,329.3,332.15,49,302000
ARVIND,20181012,0,0,0,326.35,0,4000
ASHOKLEY-I,20181012,112.65,119,112.65,116.1,6913,56008000
ASHOKLEY,20181012,114.3,119.5,114.3,116.7,279,1884000
ASHOKLEY,20181012,116,118.9,116,117,10,84000
ASIANPAINT-I,20181012,1234.85,1263.85,1234.85,1258.85,3222,5184600
ASIANPAINT,20181012,1247.85,1266,1245,1263.6,47,93000
ASIANPAINT,20181012,0,0,0,1312.1,0,0
AUROPHARMA-I,20181012,762.35,766,733.2,738.85,8770,20753000
AUROPHARMA,20181012,768,768,737.75,742,238,163000
AUROPHARMA,20181012,0,0,0,761.55,0,7000
AXISBANK-I,20181012,592,603.85,582.55,587.45,13595,37182000
AXISBANK,20181012,596.5,606.1,585.8,590.9,475,1974000
AXISBANK,20181012,597,601,591,593.5,7,14400
BAJAJ-AUTO-I,20181012,2547.5,2657,2539.65,2632.75,5250,2417750
BAJAJ-AUTO,20181012,2570,2666,2570,2649.45,108,57750
BAJAJ-AUTO,20181012,0,0,0,2723.15,0,750
BAJAJFINSV-I,20181012,5720,5925,5685.95,5809.85,3327,680375
BAJAJFINSV,20181012,5761.45,5936.8,5740,5837.75,73,13250
BAJAJFINSV,20181012,0,0,0,6094.05,0,0
BAJFINANCE-I,20181012,2210,2324.1,2210,2292.15,21507,7089500
BAJFINANCE,20181012,2250,2335,2250,2305.85,489,216000
BAJFINANCE,20181012,2305,2305,2267.3,2291.8,4,9000
BALKRISIND-I,20181012,1026.95,1069,1026.95,1055.4,1494,1692800
BALKRISIND,20181012,1038,1071,1038,1061,20,75200
BALKRISIND,20181012,0,0,0,1008.4,0,800
BANKBARODA-I,20181012,96.7,97.85,94.85,96.55,8666,79336000
BANKBARODA,20181012,97.25,98.05,95.65,97.2,317,5752000
BANKBARODA,20181012,98.4,98.4,97.35,97.35,2,100000
BANKINDIA-I,20181012,77.1,78.8,76.65,77.5,2363,18996000
BANKINDIA,20181012,77.95,79,77.15,77.8,62,918000
BANKINDIA,20181012,78.35,78.95,77.8,78,7,42000
BATAINDIA-I,20181012,914.45,944.5,913,923.3,3334,1761100
BATAINDIA,20181012,934.95,946.9,926.15,929.65,38,31900
BATAINDIA,20181012,0,0,0,1002.35,0,0
BEL-I,20181012,85.9,87.35,84.75,85.65,2116,28056600
BEL,20181012,87.4,87.5,85.4,86.15,84,1128600
BEL,20181012,0,0,0,85,0,29700
BEML-I,20181012,595,609,590,596.15,2835,1577500
BEML,20181012,609.15,609.15,595,598.2,68,45500
BEML,20181012,0,0,0,585.4,0,500
BERGEPAINT-I,20181012,282,285.1,277.7,283.4,726,2004200
BERGEPAINT,20181012,281,281.65,277.95,281.65,12,90200
BERGEPAINT,20181012,0,0,0,296.55,0,0
BHARATFIN-I,20181012,1008.5,1029.45,1008.5,1024.7,2412,5262500
BHARATFIN,20181012,1021.6,1030.5,1019.8,1030.5,34,30000
BHARATFIN,20181012,0,0,0,1063.25,0,0
BHARATFORG-I,20181012,560.15,586,560.15,575.65,4241,6811200
BHARATFORG,20181012,569.65,587,568.2,578,58,94800
BHARATFORG,20181012,589.55,589.55,589.55,589.55,1,1200
BHARTIARTL-I,20181012,285.5,293.95,285.5,291.55,10309,51341700
BHARTIARTL,20181012,292.55,295,287.65,292.9,2869,4584900
BHARTIARTL,20181012,0,0,0,293.45,0,3400
BHEL-I,20181012,74.55,76.7,74.1,75.15,2691,36480000
BHEL,20181012,75.35,76.85,74.55,75.35,114,1545000
BHEL,20181012,76.1,76.2,75.6,75.7,5,135000
BIOCON-I,20181012,614.15,622,600,609.05,3377,6532200
BIOCON,20181012,623.1,623.1,603.9,612.5,116,347400
BIOCON,20181012,625.05,625.05,625.05,625.05,1,4500
BOSCHLTD-I,20181012,18790,18942,18538.5,18638.55,494,121230
BOSCHLTD,20181012,0,0,0,18391.5,0,510
BOSCHLTD,20181012,0,0,0,20145.95,0,0
BPCL-I,20181012,287.05,296.5,281.2,289.6,8251,15643800
BPCL,20181012,291,297.5,283.05,290.8,186,408600
BPCL,20181012,285.65,299.3,285.65,292,4,25200
BRITANNIA-I,20181012,5643.8,5790.25,5628.55,5759.55,1273,1273600
BRITANNIA,20181012,5700,5809.8,5700,5790.9,21,72600
BRITANNIA,20181012,0,0,0,5808.7,0,0
CADILAHC-I,20181012,377.85,382.8,374.65,378.45,1181,9033600
CADILAHC,20181012,381.45,383,379.15,380.65,11,100800
CADILAHC,20181012,0,0,0,390,0,1600
CANBK-I,20181012,230,234.75,228.6,231.15,5463,7704000
CANBK,20181012,231.45,235.7,230,232.3,123,306000
CANBK,20181012,230.6,230.6,230.6,230.6,1,6000
CANFINHOME-I,20181012,244.2,259.4,242.45,245.15,2989,5531250
CANFINHOME,20181012,255.15,255.25,245.9,246.95,49,153750
CANFINHOME,20181012,0,0,0,233,0,6250
CAPF-I,20181012,485,497.8,483.15,493.9,1338,5998400
CAPF,20181012,490,497.1,490,497.1,11,65600
CAPF,20181012,0,0,0,520,0,800
CASTROLIND-I,20181012,141.85,146.25,141.85,144.55,1097,9147600
CASTROLIND,20181012,145.45,146.25,143.55,144.25,32,358400
CASTROLIND,20181012,146.5,146.5,146.5,146.5,1,2800
CEATLTD-I,20181012,1076.75,1117.35,1076.75,1100.1,2117,1005550
CEATLTD,20181012,1105,1122.35,1105,1105.1,12,26950
CEATLTD,20181012,0,0,0,1195.95,0,0
CENTURYTEX-I,20181012,752.3,823.2,746.55,811.5,6465,6195750
CENTURYTEX,20181012,759.05,826.4,759.05,814.05,137,75900
CENTURYTEX,20181012,828.1,828.1,828.1,828.1,1,1650
CESC-I,20181012,862,923.45,862,903.75,6734,6121500
CESC,20181012,874.85,922.55,874.85,908.85,121,55000
CESC,20181012,0,0,0,889.1,0,0
CGPOWER-I,20181012,40.05,41,39.8,40.8,617,35520000
CGPOWER,20181012,40.75,41.1,40.75,41,7,564000
CGPOWER,20181012,0,0,0,47.45,0,0
CHENNPETRO-I,20181012,254,263.85,248.85,259.7,1449,1077000
CHENNPETRO,20181012,254,255.5,251.8,251.8,5,19500
CHENNPETRO,20181012,0,0,0,288.45,0,0
CHOLAFIN-I,20181012,1119.9,1209,1119.9,1192.15,2683,905000
CHOLAFIN,20181012,1180.55,1200.8,1180.5,1197.25,10,14500
CHOLAFIN,20181012,0,0,0,1201.7,0,0
CIPLA-I,20181012,621.1,627,612.55,622.75,3035,10522000
CIPLA,20181012,627,629.25,616.5,626.35,50,272000
CIPLA,20181012,0,0,0,664.35,0,0
COALINDIA-I,20181012,269.75,280.7,269.4,279.65,3247,19459000
COALINDIA,20181012,272.3,281.05,272,280.45,138,1559800
COALINDIA,20181012,0,0,0,268.8,0,2200
COLPAL-I,20181012,1097.95,1108,1090.05,1102.15,1095,1579900
COLPAL,20181012,1099.05,1106,1098.5,1103.8,36,25900
COLPAL,20181012,0,0,0,1124.3,0,0
CONCOR-I,20181012,590.05,610.9,590.05,606.6,547,3063750
CONCOR,20181012,606.15,609.05,606.15,608.9,18,50000
CONCOR,20181012,0,0,0,632.7,0,0
CUMMINSIND-I,20181012,678.95,689.95,675.65,682.35,393,1110200
CUMMINSIND,20181012,0,0,0,661.6,0,9800
CUMMINSIND,20181012,0,0,0,687.55,0,0
DABUR-I,20181012,398.95,412.35,398.95,408.25,2647,16422500
DABUR,20181012,403.5,411,401,408.85,16,97500
DABUR,20181012,0,0,0,395.8,0,12500
DALMIABHA-I,20181012,2062.2,2160,2062.2,2100.5,664,425700
DALMIABHA,20181012,2115,2133.05,2100,2100,20,17700
DALMIABHA,20181012,0,0,0,2416.25,0,0
DCBBANK-I,20181012,151.95,163.2,151.95,162.1,1183,4896000
DCBBANK,20181012,151.25,160.8,151.25,160.15,37,418500
DCBBANK,20181012,0,0,0,148.2,0,4500
DHFL-I,20181012,299.35,311.75,288.8,291.9,10544,12064500
DHFL,20181012,305.05,308.85,287.7,290.7,305,702000
DHFL,20181012,310.8,310.8,293.1,300.65,6,40500
DISHTV-I,20181012,55.75,57,55,55.55,1411,36696000
DISHTV,20181012,55.9,56.25,55.35,55.35,13,224000
DISHTV,20181012,0,0,0,58.45,0,0
DIVISLAB-I,20181012,1267.85,1298,1267.8,1286.3,2164,2640800
DIVISLAB,20181012,1294,1303.45,1289.6,1299.2,32,56800
DIVISLAB,20181012,0,0,0,1307.55,0,800
DLF-I,20181012,158.7,161.6,156.35,158.25,6378,27307500
DLF,20181012,158.3,161.6,157.6,159.25,112,395000
DLF,20181012,163,163,160,160,2,27500
DRREDDY-I,20181012,2463.45,2492,2432.2,2455.1,4458,3987000
DRREDDY,20181012,2506.75,2506.75,2450,2470.5,99,142750
DRREDDY,20181012,2470,2470,2470,2470,1,500
EICHERMOT-I,20181012,22899.9,24252.8,22498.35,23985.2,7397,292950
EICHERMOT,20181012,22899.95,24356.4,22795.2,24036.15,181,3450
EICHERMOT,20181012,23375.95,24000,23375.95,24000,4,200
ENGINERSIN-I,20181012,113.1,119.7,113.1,116.1,1730,7206500
ENGINERSIN,20181012,114,120,114,116.55,34,322000
ENGINERSIN,20181012,120.15,120.15,120.15,120.15,1,14000
EQUITAS-I,20181012,128.4,134.8,127.25,128.8,2061,12088000
EQUITAS,20181012,133.6,135.45,128.3,128.3,18,108000
EQUITAS,20181012,0,0,0,128.3,0,28000
ESCORTS-I,20181012,574.7,612.9,574.1,601.9,4421,5056700
ESCORTS,20181012,588,615,588,605.6,65,97900
ESCORTS,20181012,0,0,0,590,0,1100
EXIDEIND-I,20181012,252.3,258.9,252.3,256.95,822,5248000
EXIDEIND,20181012,256.05,257.15,254.35,257.15,28,236000
EXIDEIND,20181012,0,0,0,271.55,0,0
FEDERALBNK-I,20181012,72.45,74.25,72.15,73.7,2932,44445500
FEDERALBNK,20181012,73,74.6,72.55,74,104,1793000
FEDERALBNK,20181012,74.35,74.75,71.6,74.45,15,60500
GAIL-I,20181012,349.1,361.75,349.1,359.4,2666,18567654
GAIL,20181012,357.25,362.6,357,361.75,31,197358
GAIL,20181012,0,0,0,339.15,0,5334
GLENMARK-I,20181012,603.55,608,590.65,603.85,1484,4008000
GLENMARK,20181012,603.8,608,603.8,608,3,65000
GLENMARK,20181012,0,0,0,656.75,0,0
GMRINFRA-I,20181012,16,16.85,16,16.6,1160,178830000
GMRINFRA,20181012,16.3,16.85,16.3,16.8,23,2835000
GMRINFRA,20181012,0,0,0,16.55,0,45000
GODFRYPHLP-I,20181012,720,758.1,715,731.5,475,552300
GODFRYPHLP,20181012,0,0,0,703.45,0,8400
GODFRYPHLP,20181012,0,0,0,762.7,0,0
GODREJCP-I,20181012,734.35,742,709.2,717.55,1452,5144400
GODREJCP,20181012,740.8,740.8,715,719.25,17,34800
GODREJCP,20181012,0,0,0,699,0,1200
GODREJIND-I,20181012,480.1,495.95,477,479.8,522,2055000
GODREJIND,20181012,487,487,480.2,480.2,2,27000
GODREJIND,20181012,0,0,0,460,0,1500
GRANULES-I,20181012,91,93.35,90.85,92.65,1118,13010000
GRANULES,20181012,92.1,92.1,92.1,92.1,1,95000
GRASIM,20181012,883.05,904.85,882,898.45,3152,4508250
GRASIM-I,20181012,893.75,907.3,891.3,903.45,39,71250
GRASIM,20181012,0,0,0,876,0,750
GSFC,20181012,91.5,94.5,90.95,93.85,713,13401000
GSFC-I,20181012,92.85,94.65,92.1,94.65,4,193500
GSFC,20181012,0,0,0,88.75,0,9000
HAVELLS,20181012,584.75,603.55,584.7,597.8,2093,4497000
HAVELLS-I,20181012,595,605.05,595,601.4,49,81000
HAVELLS,20181012,0,0,0,624.3,0,0
HCC,20181012,12.05,12.7,12.05,12.4,594,30582000
HCC-I,20181012,12.25,12.65,12.25,12.5,16,918000
HCLTECH,20181012,1006.7,1008.9,978.25,989.3,4889,8231300
HCLTECH,20181012,1010.1,1010.1,984,993.3,69,172200
HCLTECH-I,20181012,0,0,0,1033,0,700
HDFC,20181012,1709.6,1747,1700.4,1734.65,8461,24092000
HDFC,20181012,1726.4,1756.2,1714.9,1746.5,392,653500
HDFC-I,20181012,1756,1758,1751.35,1753.7,9,16000
HDFCBANK,20181012,1940.05,1995.4,1940.05,1979.1,12256,11442500
HDFCBANK,20181012,1957.8,2000.2,1957.8,1983.7,426,335000
HDFCBANK-I,20181012,1991.75,2001.75,1991.75,1995.75,5,7000
HEROMOTOCO,20181012,2895.9,2939.05,2881.55,2903.15,2744,1446400
HEROMOTOCO,20181012,2934,2944.75,2900,2917.65,32,60400
HEROMOTOCO-I,20181012,0,0,0,2900,0,400
HEXAWARE,20181012,390.35,396.8,377.5,390.4,2493,5574000
HEXAWARE,20181012,383.8,395,379,391.65,19,82500
HEXAWARE-I,20181012,385.55,385.55,385.55,385.55,2,3000
HINDALCO,20181012,222.65,228.95,217.65,227.6,6428,34160000
HINDALCO,20181012,222,230,221.4,228.85,135,1641500
HINDALCO-I,20181012,230.25,230.25,230.25,230.25,2,14000
HINDPETRO,20181012,222.2,222.2,213.55,219,11334,21438900
HINDPETRO,20181012,217.1,222.5,214.75,219.55,249,1059975
HINDPETRO-I,20181012,220,221.6,216.5,221.6,22,55125
HINDUNILVR,20181012,1536.95,1567,1532.65,1558.95,6957,9226800
HINDUNILVR,20181012,1550.15,1572.3,1542.55,1567.35,215,312000
HINDUNILVR-I,20181012,0,0,0,1651.05,0,0
HINDZINC,20181012,271.85,279.45,271.55,278.4,1007,7420800
HINDZINC,20181012,272,276,270,275.25,10,153600
HINDZINC-I,20181012,0,0,0,267.2,0,16000
IBULHSGFIN,20181012,912.2,944.15,912.2,930.7,13994,15440500
IBULHSGFIN,20181012,922,944.2,918.5,933.4,263,365500
IBULHSGFIN-I,20181012,934.5,934.5,934.5,934.5,1,4000
ICICIBANK,20181012,315,324.25,314.2,319.35,19769,94880500
ICICIBANK,20181012,318.95,326.2,317.8,321.5,821,5709000
ICICIBANK-I,20181012,321,326.9,321,323.7,26,151250
ICICIPRULI,20181012,324.45,330.1,318,319.75,1509,4223700
ICICIPRULI,20181012,327,328,318.35,319.6,43,153400
ICICIPRULI-I,20181012,0,0,0,343.95,0,0
IDBI,20181012,59,59.65,58.8,59.15,446,47660000
IDBI,20181012,59.25,59.25,59.25,59.25,1,1010000
IDBI-I,20181012,0,0,0,49.8,0,0
IDEA,20181012,35.3,36.7,35.1,36.1,3745,145089000
IDEA,20181012,35.45,36.7,35.4,36.35,78,2863000
IDEA-I,20181012,36.9,37,36.5,36.6,6,112000
IDFC,20181012,37.6,39.15,37.6,38.85,661,111988800
IDFC,20181012,38.85,39.05,38.45,39.05,14,2283600
IDFC-I,20181012,0,0,0,38.05,0,52800
IDFCBANK,20181012,35.6,36.75,35.6,36.55,1687,122089000
IDFCBANK,20181012,36.5,36.8,36.3,36.7,51,3993000
IDFCBANK-I,20181012,36.85,36.85,36.5,36.5,5,176000
IFCI,20181012,12.9,13.2,12.85,13,278,54450000
IFCI,20181012,13.25,13.25,13,13.15,34,3825000
IFCI-I,20181012,13.2,13.3,13.2,13.2,4,50000
IGL,20181012,234.5,246.6,234,242.75,2027,3498000
IGL,20181012,239.5,246,239.5,243.8,14,145750
IGL-I,20181012,0,0,0,262.1,0,0
INDIACEM,20181012,94.9,97.7,93.7,96.1,2741,17052000
INDIACEM,20181012,95.85,97.8,95.1,96.85,33,273000
INDIACEM-I,20181012,0,0,0,97,0,21000
INDIANB,20181012,234.85,240.85,232.75,237.55,1288,4826000
INDIANB,20181012,242.25,242.25,237.2,238.5,5,124000
INDIANB-I,20181012,0,0,0,231,0,0
INDIGO,20181012,780.35,819.25,780,812.45,5799,3436200
INDIGO,20181012,786.15,814.5,786.15,808.85,84,69600
INDIGO-I,20181012,0,0,0,755,0,2400
INDUSINDBK,20181012,1609.8,1664,1609.8,1656.8,8642,6653400
INDUSINDBK,20181012,1645.1,1665.6,1636,1660.75,96,101700
INDUSINDBK-I,20181012,0,0,0,1714.15,0,0
INFIBEAM,20181012,51.65,53.65,50,51.15,1861,24408000
INFIBEAM,20181012,52.65,52.65,49.45,50.2,135,1948000
INFIBEAM-I,20181012,0,0,0,50.55,0,120000
INFRATEL,20181012,261.15,267.45,258.5,265.85,2309,5756200
INFRATEL,20181012,263.25,266.7,263.25,266.7,3,158100
INFRATEL-I,20181012,0,0,0,273,0,0
INFY,20181012,677.85,686.05,664.1,680.6,13350,28509600
INFY,20181012,674.55,683.9,663.2,678.6,432,2344800
INFY-I,20181012,673,686.75,667,682.45,8,45600
IOC,20181012,136,137,133.3,134.4,5529,32196000
IOC,20181012,136.75,137.4,134,135.15,124,1347000
IOC-I,20181012,137.1,137.15,135.9,135.95,9,69000
IRB,20181012,133.5,136.9,131.6,134,1181,13590000
IRB,20181012,136,137,133.6,134.6,21,167500
IRB-I,20181012,135,135,135,135,1,5000
ITC,20181012,268.6,277.8,267.85,275.3,9668,73874400
ITC,20181012,271.4,279.2,270.5,277.35,450,2832000
ITC-I,20181012,279,279.05,279,279.05,2,26400
JETAIRWAYS,20181012,195.75,204.95,195.35,200.9,5936,6408000
JETAIRWAYS,20181012,192.7,201.05,192.7,198.25,133,267600
JETAIRWAYS-I,20181012,198,198,197.8,197.8,2,6000
JINDALSTEL,20181012,168.75,180.9,168.75,178.55,10948,27855000
JINDALSTEL,20181012,172.55,181.7,171.8,179.55,280,591750
JINDALSTEL-I,20181012,0,0,0,168.05,0,18000
JISLJALEQS,20181012,66.25,68,66.2,67.2,1033,35478000
JISLJALEQS,20181012,67,67,67,67.45,3,432000
JISLJALEQS-I,20181012,0,0,0,73.4,0,0
JPASSOCIAT,20181012,6.55,6.9,6.55,6.7,1122,96560000
JPASSOCIAT,20181012,6.55,6.95,6.55,6.7,53,6970000
JPASSOCIAT-I,20181012,0,0,0,6.5,0,170000
JSWSTEEL,20181012,365.4,381.35,364,379.7,6546,48522000
JSWSTEEL,20181012,368.8,383,368.8,382.3,121,1791000
JSWSTEEL-I,20181012,380.95,380.95,380.95,380.95,1,21000
JUBLFOOD,20181012,1153.05,1199.3,1153.05,1191.1,4287,3090500
JUBLFOOD,20181012,1170.65,1204,1170.65,1199.7,86,99000
JUBLFOOD-I,20181012,0,0,0,1262.65,0,0
JUSTDIAL,20181012,453.3,493.1,448.15,483.45,3735,2293200
JUSTDIAL,20181012,456.4,498.95,446,480.05,72,240800
JUSTDIAL-I,20181012,475,475,475,475,1,2800
KAJARIACER,20181012,355.9,371.9,351.25,354.1,943,2235000
KAJARIACER,20181012,365.55,365.55,356,356,10,63000
KAJARIACER-I,20181012,365.1,365.1,365.1,365.1,1,1000
KOTAKBANK,20181012,1122.05,1169.9,1122.05,1164.75,9379,9842400
KOTAKBANK,20181012,1134,1174.3,1134,1170.15,181,418400
KOTAKBANK-I,20181012,0,0,0,1130,0,13600
KPIT,20181012,201.75,205.7,196.5,202.6,1674,10228500
KPIT,20181012,198,205.5,198,204.1,10,234000
KPIT-I,20181012,0,0,0,200.3,0,13500
KSCL,20181012,504.5,525,504.5,516,801,1108500
KSCL,20181012,0,0,0,499.95,0,16500
KSCL-I,20181012,0,0,0,622.45,0,0
KTKBANK,20181012,99.65,107.35,96.15,98.4,11794,18931500
KTKBANK,20181012,101.85,105.85,97,98.75,164,648000
KTKBANK-I,20181012,103.2,103.2,102.35,102.35,3,13500
L&TFH,20181012,131,136.4,131,133,5494,28683000
L&TFH,20181012,132.95,137.15,132.25,134.05,86,1071000
L&TFH-I,20181012,0,0,0,136.1,0,40500
LICHSGFIN,20181012,420.25,435.1,417.15,432.1,3245,9225700
LICHSGFIN,20181012,423.5,437.2,423.5,434.5,43,193600
LICHSGFIN-I,20181012,0,0,0,428.95,0,0
LT,20181012,1222.95,1247.65,1220.25,1238.45,5817,11493750
LT,20181012,1225.5,1253,1222,1243.95,507,1122000
LT-I,20181012,1230,1255.2,1230,1254,12,21000
LUPIN,20181012,849.95,859.85,836.5,847.5,4310,8505000
LUPIN,20181012,858.95,858.95,842.15,850.95,67,231700
LUPIN-I,20181012,848.35,855,848.35,855,2,6300
M&M,20181012,741,777.5,741,769.4,7645,17929000
M&M,20181012,751.85,780.75,749.85,772.7,153,220000
M&M-I,20181012,0,0,0,780.6,0,1000
M&MFIN,20181012,377.05,396.8,377.05,386.6,5020,10547500
M&MFIN,20181012,382.8,396.85,380.95,388.55,96,105000
M&MFIN-I,20181012,0,0,0,407.2,0,0
MANAPPURAM,20181012,74.25,76.95,72.8,73.35,1367,19008000
MANAPPURAM,20181012,74.65,76.5,73.2,73.4,28,498000
MANAPPURAM-I,20181012,0,0,0,77,0,0
MARICO,20181012,307.1,322.4,307.1,314.15,1586,8616400
MARICO,20181012,318.8,321,314.5,314.5,9,49400
MARICO-I,20181012,0,0,0,343.15,0,0
MARUTI,20181012,6970,7318.4,6969.2,7290.2,21247,2693025
MARUTI,20181012,6993.8,7355.25,6993.8,7331.25,531,88500
MARUTI-I,20181012,7135.5,7390.05,7121.95,7366.2,46,5250
MCDOWELL-N,20181012,502.4,530.25,498.2,523,5079,11307500
MCDOWELL-N,20181012,507,530.9,501,524.5,88,145000
MCDOWELL-N-I,20181012,0,0,0,480,0,2500
MCX,20181012,750,758.5,735.2,745.05,2409,3924900
MCX,20181012,757,758.9,740,740,27,33600
MCX-I,20181012,744.45,744.45,744.45,744.45,1,2100
MFSL,20181012,371,381.5,370.35,373.1,510,2378400
MFSL,20181012,0,0,0,366.9,0,13200
MFSL-I,20181012,0,0,0,427.1,0,0
MGL,20181012,801.95,838,800.45,826.2,1238,1843200
MGL,20181012,827.8,837.5,827.8,837.5,6,27600
MGL-I,20181012,831.85,831.85,831.85,831.85,1,600
MINDTREE,20181012,977.2,999.75,940,951.3,4855,4584000
MINDTREE,20181012,985,985,948.65,948.9,20,52800
MINDTREE-I,20181012,979.5,979.5,979.5,979.5,1,1200
MOTHERSUMI,20181012,233.6,240.55,231.55,239.15,2564,16822400
MOTHERSUMI,20181012,236,241.8,235.75,240.25,83,206400
MOTHERSUMI-I,20181012,238,238,238,238,1,0
MRF,20181012,63670.05,65099.5,63670.05,64235.45,715,25280
MRF,20181012,65000.05,65212.8,64500,64563.3,15,330
MRF-I,20181012,0,0,0,63900,0,10
MRPL,20181012,78,85.1,78,83.55,1746,4522500
MRPL,20181012,79,85.15,78.9,83.6,17,117000
MRPL-I,20181012,0,0,0,71.8,0,4500
MUTHOOTFIN,20181012,401.3,408,393.05,397.6,1395,2350500
MUTHOOTFIN,20181012,414.15,414.2,391.3,399.3,6,120000
MUTHOOTFIN-I,20181012,0,0,0,396.1,0,1500
NATIONALUM,20181012,68,68.4,66.35,66.9,2170,40472000
NATIONALUM,20181012,68,68.3,66.6,66.9,93,1944000
NATIONALUM-I,20181012,0,0,0,67.3,0,32000
NBCC,20181012,53.25,55.25,53.2,53.7,1338,23190000
NBCC,20181012,54,55.35,53.7,54.05,64,1092000
NBCC-I,20181012,55.95,55.95,55.95,55.95,1,60000
NCC,20181012,71.75,74.55,71.4,73.4,2711,46720000
NCC,20181012,72,74.85,72,73.85,54,1016000
NCC-I,20181012,0,0,0,75.9,0,24000
NESTLEIND,20181012,9400.05,9798.85,9400.05,9720.75,746,365200
NESTLEIND,20181012,9649.75,9772,9558.6,9755.05,13,3200
NESTLEIND-I,20181012,0,0,0,9761.65,0,0
NHPC,20181012,23.55,24.2,23.55,23.95,187,20304000
NHPC,20181012,23.85,24.25,23.85,23.9,22,2295000
NHPC-I,20181012,24.2,24.2,24.2,24.2,1,54000
NIITTECH,20181012,1062.05,1087.1,1044.3,1050.05,5810,1757250
NIITTECH,20181012,1070,1090,1050,1050,16,82500
NIITTECH-I,20181012,1088.5,1088.5,1088.25,1088.25,2,1500
NMDC,20181012,109.85,113,109.85,111.8,971,19836000
NMDC,20181012,110.9,112.9,110.9,111.95,44,948000
NMDC-I,20181012,112.25,112.25,112.25,112.25,1,78000
NTPC,20181012,164.95,166.05,163.7,165,1525,35480000
NTPC,20181012,166,166.15,164.5,165.7,25,472000
NTPC-I,20181012,0,0,0,167.9,0,4000
OFSS,20181012,3939.25,3981.25,3917.25,3940.35,203,301050
OFSS,20181012,0,0,0,4002.8,0,150
OFSS-I,20181012,0,0,0,4060.05,0,0
OIL,20181012,201,204,197,203.05,384,3130479
OIL,20181012,198.2,202.65,198.15,202.6,10,336501
OIL-I,20181012,0,0,0,219.3,0,0
ONGC,20181012,155.7,158.45,154.4,157.8,2482,45585000
ONGC,20181012,155.45,157.25,153.35,156.75,103,2242500
ONGC-I,20181012,156,156.45,156,156.45,2,37500
ORIENTBANK,20181012,63.25,65,62.8,64,867,12348000
ORIENTBANK,20181012,63.4,65,63.4,64,34,642000
ORIENTBANK-I,20181012,0,0,0,64.45,0,0
PAGEIND,20181012,28700,29250,27810.5,29112.75,2191,121100
PAGEIND,20181012,29199.85,29200,27903.05,29155.2,38,1200
PAGEIND-I,20181012,0,0,0,33696.2,0,0
PCJEWELLER,20181012,57,58.1,56.4,57,3036,8545500
PCJEWELLER,20181012,57.4,57.8,56.8,57.4,102,522000
PCJEWELLER-I,20181012,57.55,57.75,57.35,57.75,6,28500
PEL,20181012,2274.6,2365,2243.6,2257.35,4468,3159524
PEL,20181012,2319.85,2370,2261.15,2268.75,108,27180
PEL-I,20181012,0,0,0,2411.25,0,0
PETRONET,20181012,214.1,220,214.1,218.3,1340,14427000
PETRONET,20181012,217.9,220.7,216.9,217.6,199,744000
PETRONET-I,20181012,219,219,219,219,1,0
PFC,20181012,76.15,80.4,76.15,78.9,2251,81036000
PFC,20181012,76.8,80.1,76.8,79,67,2202000
PFC-I,20181012,80,80,79.3,79.3,2,42000
PIDILITIND,20181012,974.35,1002,968.95,991.6,1762,3046000
PIDILITIND,20181012,983.05,1002.05,983.05,995.6,21,46000
PIDILITIND-I,20181012,0,0,0,1076.65,0,0
PNB,20181012,65.2,67.8,65.2,66.5,6679,105138000
PNB,20181012,66.35,68,66.25,66.85,309,3976500
PNB-I,20181012,67.8,68.1,67,67.1,24,407000
POWERGRID,20181012,187.2,190.45,186.65,189.2,1565,40100000
POWERGRID,20181012,189,190.55,188.95,189.9,29,892000
POWERGRID-I,20181012,0,0,0,191,0,8000
PTC,20181012,70.45,75.4,70.45,75.1,1006,9624000
PTC,20181012,71.75,75.4,71.7,75.4,12,160000
PTC-I,20181012,0,0,0,69.45,0,0
PVR,20181012,1270,1350,1270,1329.4,2062,1107600
PVR,20181012,1282.5,1350.75,1282.5,1333.3,30,44800
PVR-I,20181012,1296,1298,1294,1294,3,1600
RAMCOCEM,20181012,580,591,580,585.15,330,1071200
RAMCOCEM,20181012,0,0,0,565,0,12000
RAMCOCEM-I,20181012,0,0,0,662.95,0,0
RAYMOND,20181012,640.5,671.45,638.95,665,1470,4696000
RAYMOND,20181012,667.95,667.95,667.95,667.95,4,46400
RAYMOND-I,20181012,0,0,0,715.05,0,0
RBLBANK,20181012,529,547.75,524.25,526.25,3305,4560000
RBLBANK,20181012,534.1,547.9,525.45,526.8,86,176400
RBLBANK-I,20181012,0,0,0,508,0,1200
RCOM,20181012,11.45,12.25,11.45,11.7,1660,90916000
RCOM,20181012,11.75,12.15,11.5,11.75,37,3556000
RCOM-I,20181012,0,0,0,11.35,0,84000
RECLTD,20181012,102,104.1,100,102.75,2744,37608000
RECLTD,20181012,102.7,104.5,100.9,103.25,154,1314000
RECLTD-I,20181012,103.25,103.25,103.25,102.7,2,30000
RELCAPITAL,20181012,246.3,267.1,246.3,262.55,10721,10342500
RELCAPITAL,20181012,249,268.3,249,264.15,268,532500
RELCAPITAL-I,20181012,258,263.85,258,263.85,4,18000
RELIANCE,20181012,1105,1131.95,1104.15,1128.5,24038,46554000
RELIANCE,20181012,1114.2,1138,1114.2,1135.3,648,1743000
RELIANCE-I,20181012,1130,1143,1128,1141.65,25,72000
RELINFRA,20181012,307.65,333.9,307.2,328.85,7276,7497100
RELINFRA,20181012,309.65,333.6,309.65,330.75,135,266500
RELINFRA-I,20181012,0,0,0,293,0,1300
REPCOHOME,20181012,374.55,390,374.1,378.85,496,575100
REPCOHOME,20181012,373.15,385.4,373.15,385.4,7,19800
REPCOHOME-I,20181012,0,0,0,366.35,0,900
RPOWER,20181012,26.45,28.95,26.35,28.2,2168,42718000
RPOWER,20181012,26.85,28.85,26.85,28.15,53,2743000
RPOWER-I,20181012,28.75,28.75,28.75,28.75,1,130000
SAIL,20181012,65.9,67.3,65.3,66.7,4679,68736000
SAIL,20181012,66.5,67.5,65.75,66.95,111,3300000
SAIL-I,20181012,0,0,0,67,0,60000
SBIN,20181012,266.15,268.35,262.3,264.3,21698,93414000
SBIN,20181012,267.95,269.95,264,265.9,581,3399000
SBIN-I,20181012,270,270.5,265.75,267,18,114000
SHREECEM,20181012,15149.95,15467.85,14970,15394.95,561,111650
SHREECEM,20181012,15385.05,15400,15385.05,15400,2,1100
SHREECEM-I,20181012,0,0,0,17760.85,0,0
SIEMENS,20181012,899.45,922.2,898,917.35,883,1280500
SIEMENS,20181012,908.05,915.95,908,915.95,6,17000
SIEMENS-I,20181012,0,0,0,968.75,0,0
SOUTHBANK,20181012,12.85,12.9,12.5,12.75,1061,129879579
SOUTHBANK,20181012,13.05,13.05,12.65,12.8,65,7688712
SOUTHBANK-I,20181012,12.95,12.95,12.8,12.8,2,198846
SREINFRA,20181012,34.5,35.7,33.4,33.95,486,14231000
SREINFRA,20181012,0,0,0,36,0,280000
SREINFRA-I,20181012,35.35,35.35,35.35,35.35,1,14000
SRF,20181012,1735.6,1815.1,1735.6,1777.65,2709,595500
SRF,20181012,1784.25,1807.35,1775,1795,18,27500
SRF-I,20181012,0,0,0,1844.15,0,0
SRTRANSFIN,20181012,1054.05,1144.4,1030.25,1043.05,5975,4031400
SRTRANSFIN,20181012,1098,1138.2,1035,1043.15,59,35400
SRTRANSFIN-I,20181012,0,0,0,1171.85,0,0
STAR,20181012,430.05,436,420.2,430.75,2078,4327200
STAR,20181012,431.85,433.1,423,433.5,4,62400
STAR-I,20181012,0,0,0,432.5,0,800
SUNPHARMA,20181012,594.05,599,584.4,593.3,7786,31402800
SUNPHARMA,20181012,600,602,588.4,596.75,251,764500
SUNPHARMA-I,20181012,0,0,0,600,0,3300
SUNTV,20181012,644.65,659,644.25,655.15,2798,6751000
SUNTV,20181012,655,660.8,649.6,658.9,88,145000
SUNTV-I,20181012,0,0,0,664.9,0,3000
SUZLON,20181012,5.6,6.05,5.6,5.85,844,285255000
SUZLON,20181012,5.65,6.05,5.65,5.85,87,27405000
SUZLON-I,20181012,6.05,6.05,5.9,5.9,5,1440000
SYNDIBANK,20181012,31.1,31.9,31.1,31.7,713,24237000
SYNDIBANK,20181012,31.45,32.35,31.25,31.95,11,1647000
SYNDIBANK-I,20181012,0,0,0,32.3,0,18000
TATACHEM,20181012,647.8,661,642.4,656.85,1309,2928750
TATACHEM,20181012,657.5,661.5,656.5,660,10,59250
TATACHEM-I,20181012,0,0,0,694.9,0,0
TATACOMM,20181012,495.5,496.6,482.2,486.45,588,2804000
TATACOMM,20181012,493,493,493,493,1,20800
TATACOMM-I,20181012,0,0,0,514.45,0,0
TATAELXSI,20181012,995,1010,972.15,977.1,2453,1976000
TATAELXSI,20181012,989.75,1012,978,980,22,64000
TATAELXSI-I,20181012,0,0,0,977.3,0,4000
TATAGLOBAL,20181012,225.9,232.5,225.9,229.4,1745,10602000
TATAGLOBAL,20181012,231,232.9,229.2,229.95,15,267750
TATAGLOBAL-I,20181012,0,0,0,221.35,0,4500
TATAMOTORS,20181012,182.65,188.85,182.65,184.2,16379,63597000
TATAMOTORS,20181012,187.6,189.95,184.2,185.4,788,6954000
TATAMOTORS-I,20181012,188.45,190.5,185.8,186.7,54,205500
TATAMTRDVR,20181012,102.85,103.6,101,101.35,2274,27633200
TATAMTRDVR,20181012,103.05,104.1,101.7,102.05,91,1134000
TATAMTRDVR-I,20181012,0,0,0,104.3,0,33600
TATAPOWER,20181012,64.4,72.15,63.2,68.95,5731,43470000
TATAPOWER,20181012,63.95,72.35,63.95,69.4,215,1224000
TATAPOWER-I,20181012,0,0,0,61,0,9000
TATASTEEL,20181012,556.35,578.6,556.35,576.8,13066,27840640
TATASTEEL,20181012,568.8,581.55,568,579.95,863,1763382
TATASTEEL-I,20181012,574,574.2,574,574.2,2,9549
TCS,20181012,1969.95,1975,1905.5,1922.35,33092,9569500
TCS,20181012,1986.25,1986.25,1919,1932.4,1214,444500
TCS-I,20181012,1977.85,1985.8,1930,1942,31,17500
TECHM,20181012,695.35,702.5,688.65,695.05,4014,14731200
TECHM,20181012,702.65,704.6,694,697.6,39,142800
TECHM-I,20181012,0,0,0,760.3,0,0
TITAN,20181012,787.95,812.05,780.1,808,11454,14670750
TITAN,20181012,798.55,815.35,785,812.6,263,642000
TITAN-I,20181012,793,793,793,793,1,78750
TORNTPHARM,20181012,1625,1625,1558.1,1588.1,1014,468500
TORNTPHARM,20181012,1604,1604,1577.4,1577.4,8,9500
TORNTPHARM-I,20181012,0,0,0,1711,0,0
TORNTPOWER,20181012,231.85,238.5,228.55,236.35,1112,1905000
TORNTPOWER,20181012,0,0,0,235.55,1,117000
TORNTPOWER-I,20181012,0,0,0,227.5,0,0
TV18BRDCST,20181012,34.75,36.15,34.75,35.3,1071,47251500
TV18BRDCST,20181012,35.35,36.15,35.05,35.55,199,2941000
TV18BRDCST-I,20181012,0,0,0,35.2,0,8500
TVSMOTOR,20181012,509.95,533,503.6,527.65,3595,8243000
TVSMOTOR,20181012,505,522.2,503.1,518.45,156,346000
TVSMOTOR-I,20181012,0,0,0,542,0,1000
UBL,20181012,1177.7,1198,1150.6,1175.5,2085,1337700
UBL,20181012,1193.05,1193.05,1160,1185,9,227500
UBL-I,20181012,0,0,0,1444.1,0,0
UJJIVAN,20181012,253,265.05,249.95,254,1707,4163200
UJJIVAN,20181012,263.6,263.6,256,256.75,11,89600
UJJIVAN-I,20181012,0,0,0,256,0,3200
ULTRACEMCO,20181012,3731.95,3824,3726.05,3811.25,2642,2152600
ULTRACEMCO,20181012,3774.95,3831,3774.95,3825.4,27,32000
ULTRACEMCO-I,20181012,0,0,0,4199.15,0,0
UNIONBANK,20181012,69.95,70.85,69,69.35,2512,31572000
UNIONBANK,20181012,70.05,71,69.5,69.6,62,1338000
UNIONBANK-I,20181012,70.2,70.2,70.2,70.05,2,18000
UPL,20181012,614.65,636.35,614.65,629.6,3109,14490000
UPL,20181012,624.8,637.95,624.8,632,35,940800
UPL-I,20181012,0,0,0,606,0,2400
VEDL,20181012,211.7,217.25,211.7,214.9,11192,41490750
VEDL,20181012,209.75,216.3,209.3,214.45,998,1709750
VEDL-I,20181012,211.2,216.9,211.2,216.9,8,236250
VGUARD,20181012,175.15,175.8,172,173.1,497,2121000
VGUARD,20181012,172.15,173.65,171.85,172.95,14,126000
VGUARD-I,20181012,173,173.25,173,173.25,2,9000
VOLTAS,20181012,500,513.2,494.1,507.35,2329,3687000
VOLTAS,20181012,496.35,507.7,492.1,502.9,90,262000
VOLTAS-I,20181012,0,0,0,546.4,0,0
WIPRO,20181012,316.1,317.2,310,316.25,2447,29380800
WIPRO,20181012,313,318,312.25,317.5,12,252000
WIPRO-I,20181012,317.3,317.3,317.3,317.3,1,4800
WOCKPHARMA,20181012,514.65,523.8,501.6,505.6,2303,3442500
WOCKPHARMA,20181012,520,520.55,505.1,508.75,16,74700
WOCKPHARMA-I,20181012,0,0,0,496,0,900
YESBANK,20181012,247.5,254.95,245.6,247.55,28731,97632500
YESBANK,20181012,251.1,256,247.45,248.65,2266,6137250
YESBANK-I,20181012,252.6,257.8,249.45,250.2,51,264250
ZEEL,20181012,460.4,479.9,460.4,467.45,4754,10016500
ZEEL,20181012,477,480.6,466.8,469.1,26,208000
ZEEL-I,20181012,0,0,0,433.65,0,1300