Nse 20190326

<TICKER>,<NAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
Nifty 50,Nifty 50,03/26/2019,11375.2,11496.75,11352.45,11483.25,1670805129,0

NIFTY50 EQL Wgt,NIFTY50 EQL Wgt,03/26/2019,12474.15,12594.5,12461.7,12578.55,0,0
NIFTY100 EQL Wgt,NIFTY100 EQL Wgt,03/26/2019,13179.45,13298.25,13177.3,13280.25,0,0
NIFTY100 LowVol30,NIFTY100 LowVol30,03/26/2019,8687.15,8762.15,8674.1,8750.6,0,0
NIFTY Alpha 50,NIFTY Alpha 50,03/26/2019,11864.45,11940.9,11832.3,11932.85,0,0
NIFTY MIDCAP 150,NIFTY MIDCAP 150,03/26/2019,6295.95,6341.25,6290.2,6336.9,0,0
NIFTY SMLCAP 50,NIFTY SMLCAP 50,03/26/2019,3150.6,3181.85,3149.65,3177.8,0,0
NIFTY MIDSML 400,NIFTY MIDSML 400,03/26/2019,5938.9,5978.95,5937.55,5975.95,0,0
NIFTY200 QUALTY30,NIFTY200 QUALTY30,03/26/2019,9569.8,9627.15,9537.55,9616.05,0,0
Nifty IT,Nifty IT,03/26/2019,15415.5,15426.25,15218.25,15356.6,0,0
Nifty Next 50,Nifty Next 50,03/26/2019,27497.2,27731.55,27487.05,27681.75,0,0
Nifty Bank,Nifty Bank,03/26/2019,29300.4,29950.15,29278.5,29882.15,0,0
NIFTY MIDCAP 100,NIFTY MIDCAP 100,03/26/2019,17664.6,17818.5,17645,17806.25,0,0
Nifty 500,Nifty 500,03/26/2019,9431.9,9522.45,9421.6,9512.6,0,0
Nifty 100,Nifty 100,03/26/2019,11527.25,11647.05,11510.15,11632.65,0,0
Nifty Midcap 50,Nifty Midcap 50,03/26/2019,4897.35,4964.5,4893,4956.45,0,0
Nifty Realty,Nifty Realty,03/26/2019,263.5,269.1,262.8,264.05,0,0
Nifty Infra,Nifty Infra,03/26/2019,3166.15,3195.4,3166,3190.1,0,0
Nifty Energy,Nifty Energy,03/26/2019,16218,16575.9,16218,16541.35,0,0
Nifty FMCG,Nifty FMCG,03/26/2019,29959.6,30013.9,29787.95,29957.8,0,0
Nifty MNC,Nifty MNC,03/26/2019,13026.1,13103.25,12993.85,13085.5,0,0
Nifty Pharma,Nifty Pharma,03/26/2019,9210.6,9259.7,9164.4,9245,0,0
Nifty PSE,Nifty PSE,03/26/2019,3571,3609.3,3570.55,3588,0,0
Nifty PSU Bank,Nifty PSU Bank,03/26/2019,3093.5,3195.65,3093.05,3178.95,0,0
Nifty Serv Sector,Nifty Serv Sector,03/26/2019,15763,15946.55,15722.2,15924.4,0,0
India VIX,India VIX,03/26/2019,16.6725,16.6725,15.5175,16.485,0,0
Nifty Auto,Nifty Auto,03/26/2019,8269.05,8297.95,8219.05,8287.25,0,0
Nifty Metal,Nifty Metal,03/26/2019,2957.45,2989.9,2956.6,2980.6,0,0
Nifty Media,Nifty Media,03/26/2019,2350.7,2385.7,2350.6,2363.4,0,0
Nifty 200,Nifty 200,03/26/2019,5937.65,5998.05,5931.05,5991.2,0,0
Nifty Div Opps 50,Nifty Div Opps 50,03/26/2019,2651.25,2662.3,2642.55,2657.9,0,0
Nifty Commodities,Nifty Commodities,03/26/2019,3536.4,3579.1,3535.95,3573.65,0,0
Nifty Consumption,Nifty Consumption,03/26/2019,4777.35,4806.75,4763.7,4800.6,0,0
Nifty Fin Service,Nifty Fin
Service,03/26/2019,12155.9,12344.8,12142.05,12323.45,0,0
Nifty50 Div Point,Nifty50 Div Point,03/26/2019,141.63,141.63,141.63,141.63,0,0
Nifty100 Liq 15,Nifty100 Liq 15,03/26/2019,3901.4,3962.1,3900.75,3952.5,0,0
Nifty CPSE,Nifty CPSE,03/26/2019,2271.8,2310.7,2269.1,2277.25,0,0
Nifty GrowSect 15,Nifty GrowSect 15,03/26/2019,6119.7,6138.35,6089.45,6130.95,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,03/26/2019,4892.25,4996.55,4872.9,4985.05,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,03/26/2019,400.75,401.55,396.45,396.95,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,03/26/2019,6229.7,6362.5,6205.05,6347.85,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,03/26/2019,355.2,355.95,351.4,351.85,0,0
Nifty50 Value 20,Nifty50 Value 20,03/26/2019,5475.85,5512.25,5454.2,5504.55,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,03/26/2019,4115.7,4147.85,4098.85,4140.4,0,0
Nifty Pvt Bank,Nifty Pvt Bank,03/26/2019,16681.05,17052,16663.55,17012.35,0,0
NIFTY100 Qualty30,NIFTY100 Qualty30,03/26/2019,2679.7,2705.85,2676,2701.75,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,03/26/2019,1848.48,1848.78,1847.08,1848.15,0,0
Nifty GS 10Yr,Nifty GS 10Yr,03/26/2019,1710.1,1710.1,1707.43,1708.96,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,03/26/2019,908.86,908.86,907.42,908.25,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,03/26/2019,2077.77,2078.09,2077.12,2077.66,0,0
Nifty GS Compsite,Nifty GS Compsite,03/26/2019,1889.48,1889.7,1888.16,1888.69,0,0
20MICRONS,20 MICRONS LTD,03/26/2019,36.75,39.1,36.75,38.75,29687,19859
21STCENMGM,21ST CENTURY MANAGEMENT SERVICES
LTD,03/26/2019,18.55,18.55,18.55,18.55,332,332
3IINFOTECH,3I INFOTECH LIMITED,03/26/2019,3.85,3.9,3.75,3.8,2229786,1076815
3MINDIA,3M INDIA LIMITED,03/26/2019,24300,24450,23800,23949.5,1952,742
3PLAND,3P LAND HOLDINGS LTD,03/26/2019,11.9,11.9,11.35,11.35,1050,1050
5PAISA,5PAISA CAPITAL LTD,03/26/2019,233.95,239,226.25,231.25,5247,2108
63MOONS,63 MOONS TECHNOLOGIES LTD,03/26/2019,79.2,80.6,78.15,78.65,133258,47164
8KMILES,8K MILES SOFTWARE SERVICES LTD,03/26/2019,95,102,93,93,294322,174289
A2ZINFRA,A2Z INFRA ENGINEERING LTD,03/26/2019,18,18.2,17.2,17.6,595704,595704
AARTIDRUGS,AARTI DRUGS LTD.,03/26/2019,668.5,673.5,666.15,671.4,25325,17922
AARTIIND,AARTI INDUSTRIES LTD,03/26/2019,1451.55,1536,1444,1524.8,230597,128897
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,03/26/2019,23.55,24.4,23,23.05,7418,4892
AAVAS,AAVAS FINANCIERS LTD,03/26/2019,1120.05,1165,1120.05,1150.55,8844,2848
ABAN,ABAN OFFSHORE LTD,03/26/2019,58.4,60.45,57.8,58.6,68075,68075
ABB,ABB LTD.,03/26/2019,1335,1344,1320.05,1330.95,35293,18326
ABBOTINDIA,ABBOTT INDIA LTD,03/26/2019,7341.2,7418.95,7302,7346.45,4225,3342
ABCAPITAL,ADITYA BIRLA CAPITAL LTD,03/26/2019,99,102.85,99,101.65,3924933,2274877
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,03/26/2019,218.3,222.35,215.7,217.95,288259,142642
ABSLNN50ET,ADITYA BIRLA SUN LIFE NIFTY NEXT 50
ETF,03/26/2019,332.89,332.89,332.45,332.45,43,43
ACC,ASSOCIATED CEMENT CO LTD,03/26/2019,1583.8,1590,1555.05,1570.85,667934,307316
ACCELYA,ACCELYA KALE SOLUTIONS LTD,03/26/2019,922.65,925.65,915.2,917.1,3288,2796
ACE,ACTION CONSTRUCTION EQUIPMENT
LIMITED,03/26/2019,97.65,100.4,95.65,96.95,327467,154967
ADANIENT,ADANI ENTERPRISES LIMITED,03/26/2019,134.9,140,133.4,138.3,4180951,559584
ADANIGAS,ADANI GAS LTD,03/26/2019,115.65,116.75,114.75,116.15,153241,77165
ADANIGREEN,ADANI GREEN ENERGY LTD,03/26/2019,35.05,36.25,34.9,35.95,480545,283368
ADANIPORTS,ADANI PORT & SEZ
LTD,03/26/2019,361.35,369.85,361.35,368.6,2657710,928658
ADANIPOWER,ADANI POWER LTD,03/26/2019,47.9,48.8,47.4,47.8,9457346,1366291
ADANITRANS,ADANI TRANSMISSION LTD,03/26/2019,216.9,222.5,213.7,216.95,162274,79373
ADFFOODS,ADF FOODS LTD,03/26/2019,238.5,242.3,235.85,238.8,30197,19210
ADHUNIK,ADHUNIK METALIKS LTD.,03/26/2019,2.7,2.7,2.7,2.7,13885,13885
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,03/26/2019,54.95,56.4,54.45,54.65,6263,4428
ADLABS,ADLABS ENTERTAINMENT LTD,03/26/2019,9.5,9.5,9.25,9.25,915921,621554
ADORWELD,ADOR WELDING LIMITED,03/26/2019,329.9,333.8,325,325.9,6049,2873
ADROITINFO,ADROIT INFOTECH LTD,03/26/2019,17.05,18.7,17.05,17.15,412,412
ADSL,ALLIED DIGITAL SERVICES LIMITED,03/26/2019,13.55,13.9,13.1,13.45,54494,49765
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LIMITED,03/26/2019,70.05,70.85,68.25,69.3,1879,636
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,03/26/2019,170.6,176,170.45,172.9,92967,34889
AEGISCHEM,AEGIS LOGISTICS LIMITED,03/26/2019,201,202.45,198,200.4,219441,145338
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,03/26/2019,164.85,164.85,157,157.7,1131,984
AGCNET,AGC NETWORKS LTD,03/26/2019,110,115.05,110,115,3673,3663
AGLSL,ARTEMIS GLOBAL LIFE SCIENCES LTD,03/26/2019,59.8,59.85,57.4,58.7,28053,23362
AGRITECH,AGRI-TECH (INDIA) LTD,03/26/2019,51,52.9,49.5,50.55,15035,14028
AGROPHOS,AGRO PHOS INDIA LTD,03/26/2019,78.6,79.95,71.05,77.85,501601,262958
AHLEAST,ASIAN HOTELS (EAST) LTD,03/26/2019,242.5,245,240,241.05,71578,67718
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,03/26/2019,317.5,323,317.5,321.8,8740,6512
AHLWEST,ASIAN HOTELS (WEST) LTD,03/26/2019,327.05,340.1,327.05,340,40,39
AIAENG,AIA ENGINEERING
LIMITED,03/26/2019,1724.9,1732.95,1681.45,1710.15,17796,12096
AIFL,ASHAPURA INTIMATES FASHION LTD,03/26/2019,11.95,13,11.95,12,63839,63839
AIONJSW,MONNET ISPAT & ENERGY LTD,03/26/2019,23.55,23.9,23.2,23.45,78027,68276
AJANTPHARM,AJANTA PHARMA
LIMITED,03/26/2019,998.8,1019.05,998.8,1010.95,232476,54593
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,03/26/2019,177.9,186.5,176.8,184.35,180547,52455
AKSHARCHEM,AKSHARCHEM INDIA LTD,03/26/2019,326.05,338.9,326.05,334.1,10025,5398
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,03/26/2019,18.4,19,18.3,18.75,748029,259333
AKZOINDIA,AKZO NOBEL INDIA LTD,03/26/2019,1780,1784.95,1756,1778.9,9084,5021
ALANKIT,ALANKIT LTD,03/26/2019,30.5,31.35,30,31.1,434347,94978
ALBERTDAVD,ALBERT DAVID LTD,03/26/2019,400,401,393,394.15,5812,5343
ALBK,ALLAHABAD BANK,03/26/2019,52.55,53.6,50.6,50.95,15077891,7363837
ALCHEM,ALCHEMIST LTD,03/26/2019,1.9,1.9,1.9,1.9,162,162
ALEMBICLTD,ALEMBIC LIMITED,03/26/2019,41.75,42.5,41.75,42.15,123410,88486
ALICON,ALICON CASTALLOY LTD,03/26/2019,592.95,604.95,586.05,603,1703,1028
ALKALI,ALKALI METALS LTD,03/26/2019,42.45,42.5,41.3,41.5,10002,7994
ALKEM,ALKEM LABORATORIES LTD,03/26/2019,1746,1785,1716.1,1775.35,68288,36781
ALKYLAMINE,ALKYL AMINES CHEMICALS
LIMITED,03/26/2019,796.85,808.05,796,799.35,1865,1581
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LIMITED,03/26/2019,112,113.6,110.05,112.1,189850,98418
ALLSEC,ALLSEC TECHNOLOGIES LTD,03/26/2019,285,296.3,284,293.2,110309,61678
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,03/26/2019,22.5,23,22.5,22.65,226,142
ALOKTEXT,ALOK INDUSTRIES LTD,03/26/2019,5.5,5.5,5.5,5.5,357650,357640
ALPA,ALPA LABORATORIES LIMITED,03/26/2019,25.9,26.1,25,25.35,20080,10379
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,03/26/2019,479.85,490,467,472.1,9118,6708
AMARAJABAT,AMARA RAJA BATTERIES LTD,03/26/2019,707.5,712,704,709.7,400268,162051
AMBER,AMBER ENTERPRISES INDIA LTD,03/26/2019,782,797.95,776.1,779.65,194006,171928
AMBIKCO,AMBIKA COTTON MILLS LTD,03/26/2019,1126.2,1139.85,1122,1126.6,4858,3235
AMBUJACEM,AMBUJA CEMENTS LTD,03/26/2019,228.45,232.2,228.4,231.4,2582780,1305004
AMDIND,AMD INDUSTRIES LIMITED,03/26/2019,21,21.95,19.7,20.1,20892,14683
AMJLAND,AMJ LAND HOLDINGS LTD,03/26/2019,19.5,19.65,18.9,19.05,10503,9942
AMRUTANJAN,AMRUTANJAN HEALTH CARE
LTD,03/26/2019,314.95,324.9,308.95,309.85,33028,18210
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,03/26/2019,33.7,34.1,33.1,33.6,476571,262491
ANDHRABANK,ANDHRA BANK,03/26/2019,25.6,25.8,25.4,25.7,496485,222918
ANDHRACEMT,ANDHRA CEMENTS LTD,03/26/2019,5.05,5.15,4.75,4.75,64038,64038
ANDHRSUGAR,ANDHRA SUGARS LTD,03/26/2019,343.05,345.5,342.05,344.25,16448,10533
ANGIND,ANG INDUSTRIES LTD,03/26/2019,1.05,1.05,0.95,0.95,4310,4310
ANIKINDS,ANIK INDUSTRIES LTD,03/26/2019,16.3,16.3,15.8,16.05,8081,8056
ANKITMETAL,ANKIT METAL & POWER LTD,03/26/2019,0.45,0.5,0.45,0.5,6185,6185
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,03/26/2019,11,11.2,10.95,11.05,67303,50871
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,03/26/2019,12.4,12.5,12.05,12.2,35281,35281
ANTGRAPHIC,ANTARCTICA LTD,03/26/2019,0.5,0.5,0.45,0.5,27017,27017
ANUP,THE ANUP ENGINEERING LTD,03/26/2019,561,570,545.1,548.85,41681,24706
APARINDS,APAR INDUSTRIES LTD.,03/26/2019,663.9,669.15,660.2,664.15,5754,4584
APCL,ANJANI PORTLAND CEMENT LTD,03/26/2019,119.1,123.35,119.1,120,637,415
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,03/26/2019,509,522.05,507.55,515.8,2314,1378
APEX,APEX FROZEN FOODS LTD,03/26/2019,314.7,316.3,307,308.4,72520,32297
APLAPOLLO,APL APOLLO TUBES LTD,03/26/2019,1437.3,1437.3,1389.9,1419.25,13494,7445
APLLTD,ALEMBIC PHARMA LTD,03/26/2019,539.3,540.9,527,530,63161,59485
APOLLO,APOLLO MICRO SYSTEMS LTD,03/26/2019,103.55,104.7,100.8,103.35,23278,18549
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,03/26/2019,1146,1160,1138.95,1151.9,434281,260048
APOLLOTYRE,APOLLO TYRES LTD,03/26/2019,212.95,214.4,210,213.45,2734381,870958
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,03/26/2019,922.75,922.75,871,889,3832,3832
APTECHT,APTECH LIMITED,03/26/2019,173.8,177.75,172.85,174.1,180925,52962
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,03/26/2019,39.7,40.8,39.7,40,19474,15621
ARCHIES,ARCHIES LTD,03/26/2019,23.8,24.8,23.8,24.65,65934,54294
ARCOTECH,ARCOTECH LTD,03/26/2019,5.85,6.05,5.7,5.75,108145,108145
ARIES,ARIES AGRO LIMITED,03/26/2019,85.6,87.3,84.1,85.15,47993,39304
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,03/26/2019,28.5,28.9,27.05,28.7,130,54
ARIHANTSUP,ARIHANT SUPERSTRUCTURES LTD,03/26/2019,52.2,56.85,52.15,53.2,7242,7242
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,03/26/2019,371,378,365.1,368.7,4332,2598
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,03/26/2019,51.95,52,50.25,50.6,6148,4042
ARROWGREEN,ARROW GREENTECH LTD,03/26/2019,74,75.95,73.25,74.6,12505,12505
ARROWTEX,ARROW TEXTILES LTD,03/26/2019,18.15,19,18.15,18.6,5105,4587
ARSHIYA,ARSHIYA INTERNATIONAL LTD,03/26/2019,28.45,28.5,27.2,27.65,37124,26973
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LIMITED,03/26/2019,40,42.25,38.75,41.95,9468,7370
ARVIND,ARVIND LTD,03/26/2019,85.15,90.25,84.9,89.65,5510848,1110201
ARVINDFASN,ARVIND FASHIONS LTD,03/26/2019,1067,1089.7,1001.35,1017.4,795748,335612
ARVSMART,ARVIND SMARTSPACES LTD,03/26/2019,124.15,128.65,121.15,121.8,173631,163966
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,03/26/2019,262.1,263.2,258.5,260.1,11410,9664
ASAHISONG,ASAHI SONGWON COLOR LTD,03/26/2019,164.25,164.9,155,156.15,4090,3415
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,03/26/2019,52.5,53.5,52,52.4,1265,831
ASHAPURMIN,ASHAPURA MINECHEM LTD,03/26/2019,30.25,30.25,28.8,29.3,81322,70910
ASHIANA,ASHIANA HOUSING LTD,03/26/2019,116,122,115.2,121.05,32099,20318
ASHIMASYN,ASHIMA LIMITED,03/26/2019,11.65,12.4,11.65,11.85,29083,29083
ASHOKA,ASHOKA BUILDCON LTD,03/26/2019,124.55,126.15,124.55,125.85,209084,142960
ASHOKLEY,ASHOK LEYLAND LTD,03/26/2019,87.6,88.1,85.35,86.3,20235983,7359359
ASIANHOTNR,ASIAN HOTELS LTD,03/26/2019,137.05,139,137,139,2840,2803
ASIANPAINT,ASIAN PAINTS
LIMITED,03/26/2019,1460.5,1492.25,1460.5,1485.05,1630147,794458
ASIANTILES,ASIAN GRANITO INDIA
LIMITED,03/26/2019,210.05,229.65,210,227.5,130326,73510
ASPINWALL,ASPINWALL AND COMPANY LTD,03/26/2019,175,177.85,169,173,355,328
ASSAMCO,ASSAM COMPANY LIMITED,03/26/2019,2.1,2.2,2.05,2.1,161475,161475
ASTEC,ASTEC LIFESCIENCES LTD,03/26/2019,517.15,526,515.45,522.45,12544,11918
ASTERDM,ASTER DM HEALTHCARE LTD,03/26/2019,159.75,159.9,156.25,156.55,16405,10881
ASTRAL,ASTRAL POLY TECHNIK
LIMITED,03/26/2019,1102.05,1115.2,1066.95,1110.5,59048,19292
ASTRAMICRO,ASTRA MICROWAVE LTD,03/26/2019,93.4,105,92.05,103.6,2420352,1223012
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,03/26/2019,1982.3,2006.4,1965,1975.6,13181,7763
ASTRON,ASTRON PAPER & BOARD MILL
LTD,03/26/2019,107.5,111.5,104.6,105.2,290101,81832
ATFL,AGRO TECH FOODS LIMITED,03/26/2019,572.15,582.35,572.1,578.9,3572,2963
ATLANTA,ATLANTA LIMITED,03/26/2019,18.6,19.85,18.4,18.9,32572,13250
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,03/26/2019,86.5,87,82.2,83.65,1762,1762
ATUL,ATUL LTD,03/26/2019,3363.95,3420,3327.75,3394.4,7606,5404
ATULAUTO,ATUL AUTO LTD,03/26/2019,341,341,332.65,337.05,10833,8896
AUBANK,AU SMALL FINANCE BANK LTD,03/26/2019,555,558.5,541.25,556.25,683911,500269
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,03/26/2019,145,147,133.55,134.7,126286,51278
AUROPHARMA,AUROBINDO PHARMA LTD,03/26/2019,779.95,783.75,770.5,781.9,1250197,344123
AUSOMENT,AUSOM ENTERPRISE LTD,03/26/2019,36.5,36.85,35.05,36.85,40,38
AUTOAXLES,AUTOMATIVE AXLES LTD,03/26/2019,1221.3,1240,1205,1231.15,13815,6768
AUTOIND,AUTOLINE INDUSTRIES LIMITED,03/26/2019,53.3,53.3,52,52.25,11125,9761
AUTOLITIND,AUTOLITE (INDIA) LTD,03/26/2019,38.5,40.5,37.5,39.8,16617,13241
AVADHSUGAR,AVADH SUGAR & ENERGY LTD,03/26/2019,469,472.9,461.5,463.1,30903,11067
AVANTIFEED,AVANTI FEEDS LTD,03/26/2019,402,404.35,387,391.2,511393,160737
AVTNPL,AVT NATURAL PRODUCTS LIMITED,03/26/2019,27.1,27.5,27,27.25,23686,18021
AXISBANK,AXIS BANK LTD,03/26/2019,747.4,760.95,741.65,757.1,7300104,3490791
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,03/26/2019,62.3,62.95,60,60.3,35505,24903
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD
ETF,03/26/2019,2837,2837,2803.2,2812.2,234,203
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,03/26/2019,1166.74,1169.25,1160.47,1169.25,24,22
AYMSYNTEX,AYM SYNTEX LTD,03/26/2019,37.35,37.4,34.9,36,83970,79078
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,03/26/2019,10.2,10.3,9.3,9.85,37453,32199
BAGFILMS,B.A.G. FILMS LIMITED,03/26/2019,4.9,4.9,4.7,4.75,119206,83187
BAJAJ-AUTO,BAJAJ AUTO LTD,03/26/2019,2961.05,2968,2939,2952.8,322020,139305
BAJAJCON,BAJAJ CONSUMER CARE LTD,03/26/2019,321.8,322.9,317.75,318.45,268718,204471
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,03/26/2019,528,543.85,526,534.35,346777,65430
BAJAJFINSV,BAJAJ FINSERVE LTD,03/26/2019,6967,7060,6920,6987.85,221597,99599
BAJAJHIND,BAJAJ HINDUSTAN LTD,03/26/2019,8.1,8.2,7.95,7.95,1039608,611836
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,03/26/2019,3279.9,3281.25,3210,3250.25,21102,16182
BAJFINANCE,BAJAJ FINANCE LTD,03/26/2019,2860,2942,2859,2934.35,1570637,379383
BALAJITELE,BALAJI TELEFILMS
LIMITED.,03/26/2019,82.55,85.45,82.2,83.15,152116,123733
BALAMINES,BALAJI AMINES LIMITED,03/26/2019,471.45,476.7,455,456.95,17186,11538
BALAXI,BALAXI VENTURES LTD,03/26/2019,32.9,32.9,32.9,32.9,1,1
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,03/26/2019,40.05,42.5,35.9,36.95,113124,73877
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,03/26/2019,928.55,972.75,925.95,954.8,1841745,369500
BALLARPUR,BALLARPUR INDUSTRIES LTD,03/26/2019,3.05,3.2,2.85,2.95,2886179,2285957
BALMLAWRIE,BALMER LAWRIE & CO LTD,03/26/2019,188,189.35,183.1,184.95,97201,52846
BALPHARMA,BAL PHARMA LIMITED,03/26/2019,68.3,71.75,67.9,70.15,51575,19761
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,03/26/2019,135,135.25,132.2,132.8,1256448,491494
BANARBEADS,BANARAS BEADS LTD,03/26/2019,42.05,42.45,40.05,41.9,914,688
BANARISUG,BANNARI AMMAN SUGARS LTD,03/26/2019,1528,1545,1527.25,1539.1,798,697
BANCOINDIA,BANCO PRODUCTS (INDIA)
LIMITED,03/26/2019,154,158.5,154,156.7,17227,10715
BANDHANBNK,BANDHAN BANK LTD,03/26/2019,492,493.55,487,487.8,253540,130792
BANG,BANG OVERSEAS LTD,03/26/2019,33.65,33.65,30.65,31.7,42663,10673
BANKBARODA,BANK OF BARODA,03/26/2019,119.1,122.15,118.75,120.8,13335846,3341115
BANKBEES,BENCHMARK BANKBEES,03/26/2019,3045,3104.7,2982.55,3050.02,155923,153345
BANKINDIA,BANK OF INDIA,03/26/2019,99.05,102.5,98.8,101.85,7946467,1359637
BANSWRAS,BANSWARA SYNTEX LIMITED,03/26/2019,67.6,68.85,65.7,66.95,12579,11693
BARTRONICS,BARTRONICS INDIA LIMITED,03/26/2019,6.55,6.7,6.5,6.5,19475,17796
BASF,BASF INDIA LTD,03/26/2019,1460,1500,1432.25,1462.15,18297,9690
BASML,BANNARI AM SPIN MILL LTD.,03/26/2019,188,191.95,185,190.55,2569,2442
BATAINDIA,BATA INDIA LTD,03/26/2019,1332,1356.75,1332,1352.75,601572,197667
BAYERCROP,BAYER CROPSCIENCE LTD,03/26/2019,4282.95,4417.35,4265,4360.6,10747,4817
BBL,BHARAT BIJLEE LTD,03/26/2019,1066.1,1083.55,1063.45,1068.05,6597,4824
BBTC,BOMBAY BURMAH TRADING CORP.
LTD,03/26/2019,1254.25,1265,1238.2,1256.2,91868,34959
BCG,BRIGHTCOM GROUP LTD,03/26/2019,2.9,3,2.85,2.95,659248,659248
BDL,BHARAT DYNAMICS LTD,03/26/2019,281.5,284.2,278.3,281.35,33057,23401
BEARDSELL,BEARDSELL LTD,03/26/2019,15.2,16,14.6,15.1,2496,2149
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,03/26/2019,17.45,17.9,17.15,17.7,11731,10928
BEL,BHARAT ELECTRONICS LTD,03/26/2019,92.25,93.25,91.7,92.4,6803099,1905582
BEML,BHARAT EARTH MOVERS LTD,03/26/2019,973.4,989.95,970.8,977.25,1742484,135949
BEPL,BHANSALI ENG. POLYMERS LT,03/26/2019,68.35,73.2,68.35,72.15,853967,325034
BERGEPAINT,BERGER PAINTS (I) LTD,03/26/2019,313.45,323.9,312,321.7,1388656,495204
BFINVEST,BF INVESTMENT LTD,03/26/2019,251.65,262.45,251.65,260.75,47819,15517
BFUTILITIE,BF UTILITIES LIMITED,03/26/2019,188,195,186.6,192.6,403733,91690
BGLOBAL,BHARATIYA GLOBAL INFO LTD,03/26/2019,2.4,2.5,2.4,2.5,2000,2000
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,03/26/2019,59.5,65.65,59.2,62.7,385048,104320
BHAGERIA,BHAGERIA INDUSTRIES LTD,03/26/2019,265.7,272.9,265.05,269.55,52611,50468
BHAGYANGR,BHAGYANAGAR INDIA LTD,03/26/2019,30.3,32,30,31.35,20959,19502
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,03/26/2019,30.6,30.9,30.1,30.35,85595,84077
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,03/26/2019,2,2.05,1.95,2,89564,63457
BHARATFIN,BHARAT FINANCIAL INCLUSION
LTD,03/26/2019,1067.5,1095.6,1063.55,1089.35,344457,122301
BHARATFORG,BHARAT FORGE CO LTD,03/26/2019,490,494.55,483.9,491.35,917148,320555
BHARATGEAR,BHARAT GEARS LTD,03/26/2019,171.95,173.75,170,170.5,23037,9335
BHARATRAS,BHARAT RASAYAN LTD,03/26/2019,4100,4526.25,4100,4406.7,9862,3183
BHARATWIRE,BHARAT WIRE ROPES LTD,03/26/2019,58.05,58.9,56.55,58.1,17651,10601
BHARTIARTL,BHARTI AIRTEL LTD,03/26/2019,328.55,331.4,326.25,327.8,3827846,1074830
BHEL,BHEL,03/26/2019,69.95,72.7,69.75,71.05,35481702,13477600
BIGBLOC,BIGBLOC CONSTRUCTION LTD,03/26/2019,35.4,35.6,33.55,34.6,1630,1340
BIL,BHARTIYA INTERNATIONAL LIMITED,03/26/2019,243.15,244.8,222,228,6673,3663
BILENERGY,BIL ENERGY SYSTEMS LTD,03/26/2019,2.9,2.9,2.9,2.9,32285,32285
BINANIIND,BINANI INDUSTRIES LIMITED,03/26/2019,32.6,34.9,32.6,34,47301,47301
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,03/26/2019,15.05,15.55,15,15.1,24378,18182
BIOCON,BIOCON LIMITED.,03/26/2019,614.9,615.9,610.4,611.4,839784,333629
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,03/26/2019,7.15,7.15,6.8,6.8,361,361
BIRLACABLE,BIRLA CABLE LTD,03/26/2019,148.5,153.85,148.5,153.35,60028,31246
BIRLACORPN,BIRLA CORPORATION LTD,03/26/2019,505.5,522,505,514.75,46047,18097
BIRLAMONEY,ADITYA BIRLA MONEY LTD,03/26/2019,45,45.95,45,45.45,11754,11754
BKMINDST,BKM INDUSTRIES LTD,03/26/2019,5.95,5.95,5.6,5.6,714334,705247
BLBLIMITED,BLB LIMITED,03/26/2019,5,5.15,4.8,5.1,2653,2653
BLISSGVS,BLISS GVS PHARMA LTD,03/26/2019,167.5,172.9,163,165.65,1812735,604875
BLKASHYAP,B.L.KASHYAP & SON LTD,03/26/2019,19.35,19.55,19,19.2,436772,398360
BLS,BLS INTERNATIONAL SERVICES LTD,03/26/2019,111.8,114.5,111.8,113.35,74058,52114
BLUEBLENDS,BLUE BLENDS (I) LTD,03/26/2019,3.75,3.8,3.65,3.65,2873,2873
BLUECOAST,BLUE COAST HOTELS AND RESORTS
LIMITED,03/26/2019,39,42.4,38.6,41.1,626,626
BLUEDART,BLUE DART EXPRESS LTD,03/26/2019,3372.4,3468.4,3372.4,3444.95,2711,1799
BLUESTARCO,BLUE STAR LIMITED,03/26/2019,670,672,652.35,664.35,51431,41231
BODALCHEM,BODAL CHEMICALS LTD,03/26/2019,120.35,122,119,121,200079,141159
BOMDYEING,BOMBAY DYEING & MFG. CO
L,03/26/2019,136.45,139.65,134.55,136.1,1388796,367480
BOROSIL,BOROSIL GLASS WORKS LTD,03/26/2019,214.5,215.6,211.15,212.15,38668,28784
BOSCHLTD,BOSCH LTD,03/26/2019,18257,18257,18075,18182.6,17010,11714
BPCL,BHARAT PETROLEUM CORP LT,03/26/2019,384.25,388.4,376.5,383.9,4257821,1411880
BPL,BPL LIMITED,03/26/2019,28.4,28.4,26.3,26.8,142511,90698
BRFL,BOMBAY RAYON FASHIONS LTD,03/26/2019,8.1,8.6,7.9,8.55,66795,66795
BRIGADE,BRIGADE ENTERPRISES LIMITED,03/26/2019,243,253.7,242,245.8,197374,70234
BRITANNIA,BRITANNIA INDUSTRIES LTD,03/26/2019,3100,3132,3060,3099.15,340645,217900
BRNL,BHARAT ROAD NETWORK LTD,03/26/2019,96.9,97.45,89.75,91.15,1062618,1058654
BROOKS,BROOKS LAB LTD,03/26/2019,53.05,54.4,52.1,52.8,29738,15821
BSE,BSE LTD,03/26/2019,591,594.75,587.1,591.15,155680,111481
BSELINFRA,BSEL INFRASTRUCTURE REALTY
LIMITED,03/26/2019,2.05,2.05,1.95,2,170032,139889
BSL,BSL LTD,03/26/2019,44.85,44.85,42.7,42.95,4028,1681
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,03/26/2019,2979,2979,2979,2979,13,13
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,03/26/2019,115,115.01,115,115.01,2,1
BSOFT,BIRLASOFT LTD,03/26/2019,95.35,97.9,94.25,96.45,859301,280931
BURNPUR,BURNPUR CEMENT LIMITED,03/26/2019,3.05,3.05,2.9,3,105572,105572
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,03/26/2019,195.8,199.5,193.1,195.7,22473,9878
BVCL,BARAK VALLEY CEMENTS LIMITED,03/26/2019,15.65,16.35,15.65,15.7,1745,1745
BYKE,THE BYKE HOSPITALITY LTD,03/26/2019,29,29.9,28.5,29.15,213862,143305
CADILAHC,CADILA HEALTHCARE
LIMITED,03/26/2019,332.35,336.9,331.7,335.95,860971,409398
CALSOFT,CALIFORNIA SOFTWARE CO LT,03/26/2019,19.55,21.5,19.55,21.5,28894,19406
CAMLINFINE,CAMLIN FINE SCIENCES LTD,03/26/2019,49.2,51.55,49.2,50.2,262370,153847
CANBK,CANARA BANK,03/26/2019,270.9,283.3,270.3,281.2,6293464,784825
CANFINHOME,CAN FIN HOMES LTD,03/26/2019,330.9,336.95,329.55,335.35,2949263,474903
CANTABIL,CANTABIL RETAIL LTD,03/26/2019,291.95,299.75,277,281.8,55468,17005
CAPACITE,CAPACITE INFRAPROJECTS LTD,03/26/2019,225.5,230.9,224,224.75,72647,48643
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,03/26/2019,414,414,401,401.7,14660,8853
CAPTRUST,CAPITAL TRUST LTD,03/26/2019,205.5,215,197,203.6,6214,6214
CARBORUNIV,CARBORUNDUM UNIVERSAL
LTD,03/26/2019,379,381.3,367.65,379.25,552237,461924
CAREERP,CAREER POINT LTD,03/26/2019,70.6,71.6,69,69.8,33737,31157
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,03/26/2019,1003,1003,986.75,993,93979,85266
CASTEXTECH,CASTEX TECHNOLOGIES LTD,03/26/2019,0.95,0.95,0.85,0.85,209687,129178
CASTROLIND,CASTROL INDIA
LIMITED,03/26/2019,161.9,164.35,160.5,163.7,5060108,3855588
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS LTD,03/26/2019,7,7,6.5,6.7,36499,18252
CCL,CCL PRODUCTS (I) LTD,03/26/2019,287,294.85,285.5,293.75,43639,22349
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,03/26/2019,225,231.8,222.6,230.45,169826,102218
CEATLTD,CEAT LTD,03/26/2019,1084,1103.35,1079.75,1096.45,392027,33369
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,03/26/2019,20.5,21.3,19.7,19.9,92394,92394
CELEBRITY,CELEBRITY FASHIONS LTD,03/26/2019,8.9,8.95,7.75,8.1,119156,80430
CELESTIAL,CELESTIAL LABS LIMITED,03/26/2019,6,6.2,5.95,6,14620,11294
CENTENKA,CENTURY ENKA LTD,03/26/2019,246.1,251.65,245.6,247.9,23065,17569
CENTEXT,CENTURY EXTRUSIONS LTD,03/26/2019,6.15,6.15,5.95,6.05,125905,99320
CENTRALBK,CENTRAL BANK OF INDIA,03/26/2019,32.35,32.85,32.2,32.65,700420,446081
CENTRUM,CENTRUM CAPITAL LTD,03/26/2019,31.95,32.05,31.55,31.85,518030,480433
CENTUM,SOLECTRON CENTUM ELECTRONICS
LIMITED,03/26/2019,437.65,443.1,431,438.85,1363,1113
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,03/26/2019,196,200.35,196,198.65,126713,70093
CENTURYTEX,CENTURY TEXTILES LTD,03/26/2019,891,920,889,916.1,499013,122317
CERA,CERA SANITARYWARE LIMITED,03/26/2019,2690,2690,2625,2650.25,3016,1693
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,03/26/2019,25.85,25.85,24.9,25.3,898868,542764
CESC,CESC LTD,03/26/2019,702.9,711,701.6,707.85,215639,88231
CESCVENT,CESC VENTURES LTD,03/26/2019,589,597.7,579,584.9,25619,14403
CGCL,CAPRI GLOBAL CAPITAL LTD,03/26/2019,149.5,152.95,149.4,151.3,757377,160147
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,03/26/2019,44.2,44.8,43.6,43.8,6221101,1665069
CHALET,CHALET HOTELS LTD,03/26/2019,330,352.05,323.15,338.2,102171,41558
CHAMBLFERT,CHAMBAL FERTILIZERS
LTD,03/26/2019,161.85,165.45,160.5,164.75,210776,73842
CHEMFAB,CHEMFAB ALKALIS LTD,03/26/2019,141.05,144,140.8,141,2368,2125
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,03/26/2019,255,266.2,255,263.65,622226,93455
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,03/26/2019,1327.55,1395.65,1327.55,1382.2,439948,162635
CHROMATIC,CHROMATIC INDIA LTD,03/26/2019,0.95,0.95,0.9,0.9,103270,103270
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,03/26/2019,314.2,315.05,304,311.6,60738,51683
CIMMCO,CIMMCO BIRLA LTD,03/26/2019,32.35,33.55,31.9,32.1,11358,9082
CINELINE,CINELINE INDIA LTD,03/26/2019,44.5,44.5,41.55,42.75,50683,32271
CINEVISTA,CINEVISTAAS LTD,03/26/2019,6.4,6.5,6.25,6.25,11050,11050
CIPLA,CIPLA LTD,03/26/2019,528.5,532.5,525.7,529.3,3044792,2254519
CLEDUCATE,CL EDUCATE LTD,03/26/2019,122.65,122.7,117,119.55,3672,2287
CLNINDIA,CLARIANT CHEMICALS (INDIA,03/26/2019,347,348.25,340.75,341.7,113388,9662
CMICABLES,CMI LTD,03/26/2019,139.65,142.95,138.2,139.95,13683,7342
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,03/26/2019,16.3,18.3,16.05,16.15,1634,1318
COALINDIA,COAL INDIA LTD,03/26/2019,237.25,242.75,234.3,236.45,7475564,3441713
COCHINSHIP,COCHIN SHIPYARD LTD,03/26/2019,385,393.25,375.1,390.9,135259,69894
COFFEEDAY,COFFEE DAY ENTERPRISES
LTD,03/26/2019,281.8,300.05,276.45,285.8,308403,180465
COLPAL,COLGATE PALMOLIVE (I)
LTD,03/26/2019,1241,1261.85,1232.05,1255.6,285446,153187
COMPINFO,COMPUAGE INFOCOM LTD,03/26/2019,17.75,17.75,16.7,16.75,38212,30181
COMPUSOFT,COMPUCOM SOFTWARE LTD,03/26/2019,9.85,9.9,9.6,9.75,10508,7384
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,03/26/2019,508,510,502.8,504.65,434584,305399
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,03/26/2019,47,47,44,45.5,17637,11916
CONTROLPR,CONTROL PRINT LTD,03/26/2019,264.75,265,260.5,263.55,5055,3028
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,03/26/2019,18,18,17.15,17.35,19112,16765
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,03/26/2019,66,67.1,66,66.45,26662,20610
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,03/26/2019,483,486.8,467.45,482.35,310225,224104
CORPBANK,CORPORATION BANK,03/26/2019,27.9,28.1,27.8,28,239269,131103
COSMOFILMS,COSMO FILMS LTD,03/26/2019,192.3,194.8,191.2,193.95,15694,11245
COUNCODOS,COUNTRY CONDO'S LTD,03/26/2019,2.3,2.3,2.2,2.25,44964,44814
COX&KINGS,COX & KINDS (I) LTD,03/26/2019,142.3,142.3,138.1,139.85,116976,76792
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,03/26/2019,27.5,31.7,27.05,27.38,5631907,3722450
CREDITACC,CREDITACCESS GRAMEEN LTD,03/26/2019,474.3,484.25,472.55,477.6,56056,34051
CREST,CREST VENTURES LTD,03/26/2019,129.2,132.15,127.05,129.5,2418,896
CRISIL,CRISIL LIMITED,03/26/2019,1483,1485,1468.05,1480.1,16329,14763
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,03/26/2019,216.95,220,212.55,214.65,440781,295651
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES
LIMITED,03/26/2019,44.85,44.85,43.35,43.9,2747,1645
CUB,CITY UNION BANK LTD,03/26/2019,200.65,202.75,199,200.45,434287,252660
CUBEXTUB,CUBEX TUBINGS LTD,03/26/2019,14.35,15.2,14.25,14.3,5564,4576
CUMMINSIND,CUMMINS INDIA LTD,03/26/2019,719,730.5,716.2,727.75,523654,342036
CUPID,CUPID LTD,03/26/2019,138,140.1,133.5,137.45,23166,13454
CURATECH,CURA TECHNOLOGIES LTD,03/26/2019,1.35,1.35,1.35,1.35,11,11
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,03/26/2019,5.05,5.25,4.9,4.95,5657,4916
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,03/26/2019,44.1,45.5,43.1,44.95,25243,17443
CYIENT,CYIENT LTD,03/26/2019,668,685,659,660.1,312490,183097
DAAWAT,L. T. OVERSEAS LIMITED,03/26/2019,36.45,38.15,36.4,37.9,745193,377172
DABUR,DABUR INDIA LTD,03/26/2019,422,431.7,420.3,425.1,2340305,1290089
DALBHARAT,ODISHA CEMENT LTD,03/26/2019,988,1000,980,990.45,70471,60979
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,03/26/2019,111.7,113.4,110.65,112.55,174035,87898
DAMODARIND,DAMODAR INDUSTRIES LTD,03/26/2019,42.2,45,42.2,42.8,3842,1461
DATAMATICS,DATAMATICS TECHNO LTD,03/26/2019,100.1,101.8,100.05,101.05,32736,20585
DBCORP,D. B. CORP LTD,03/26/2019,188.8,190,187.2,189.05,131189,24524
DBL,DILIP BUILDCON LTD,03/26/2019,609.9,653,609,647.6,797265,264603
DBREALTY,D B REALTY LTD,03/26/2019,20.95,21.05,20.2,20.4,162741,162741
DBSTOCKBRO,DB (INT) STOCK BROKERS,03/26/2019,7.6,7.6,7.6,7.6,180,180
DCAL,DISHMAN CARBOGEN AMCIS LTD,03/26/2019,206.9,208,202,203.8,74990,48814
DCBBANK,DEVELOP CREDIT BANK LTD,03/26/2019,197.1,200.5,195.35,199.45,1052649,316589
DCM,DCM LTD,03/26/2019,58.5,59.45,55.25,58,43535,30897
DCMSHRIRAM,DCM SHRIRAM LTD,03/26/2019,406.65,424,401.45,415.75,239476,138924
DCW,DCW LTD,03/26/2019,19.5,21.35,19.5,20.3,550723,210762
DECCANCE,DECCAN CEMENTS LTD,03/26/2019,418.95,421.05,403.2,405.35,6371,5868
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,03/26/2019,134,135.15,130,132.25,173272,106801
DEEPAKNTR,DEEPAK NITRITE LTD,03/26/2019,264.2,273,262.9,271.75,529148,261711
DEEPIND,DEEP INDUSTRIES LTD,03/26/2019,137.7,140.75,136.05,137.15,69201,37127
DELTACORP,DELTA CORP LIMITED,03/26/2019,241.7,247.75,239.15,246.45,1050611,334846
DELTAMAGNT,DELTA MAGNETS LTD,03/26/2019,74.25,74.25,70.2,73.6,24,11
DEN,DEN NETWORKS LIMITED,03/26/2019,70,72,69.1,71,32471,14212
DENORA,DE NORA INDIA LIMITED,03/26/2019,281.95,288,280.15,285.8,4581,3024
DFMFOODS,DFM FOODS LTD,03/26/2019,217.95,222.4,206.35,212,28214,17245
DHAMPURSUG,DHAMPUR SUGAR MILLS
LTD,03/26/2019,216.05,219.2,214.05,217.8,325606,104051
DHANBANK,THE DHANALAKSHMI BANK LTD,03/26/2019,17.6,17.75,17.25,17.45,431443,337935
DHANUKA,DHANUKA AGRITECH LTD,03/26/2019,411,417.9,406.25,410.95,12392,7799
DHARSUGAR,DHARANI SUGARS & CHEMICALS
LTD,03/26/2019,11.15,11.2,10.85,10.95,6200,5402
DHFL,DEWAN HOUSING FIN CORP LTD,03/26/2019,129.5,136.5,129.5,135.3,9788031,2407399
DHUNINV,DHUNSERI INVESTMENTS LTD,03/26/2019,266.25,269.45,255,262,297,38
DIAMONDYD,PRATAAP SNACKS LTD,03/26/2019,902.45,920,900,913.75,1545,1079
DICIND,DIC INDIA LIMITED,03/26/2019,339,350,339,348.05,1006,886
DIGJAMLTD,DIGJAM LTD,03/26/2019,4.5,4.5,4.05,4.35,46057,39485
DISHTV,DISH TV INDIA LIMITED,03/26/2019,34.85,36,34.6,35.75,10261299,1580737
DIVISLAB,DIVI'S LABORATORIES
LTD,03/26/2019,1710,1774.95,1686.65,1707.85,509657,108558
DIXON,DIXON TECHNOLOGIES (INDIA) LTD,03/26/2019,2352,2449.7,2345,2395.35,11600,8445
DLF,DLF LIMITED,03/26/2019,191.4,205.35,188.5,196.55,28150981,1724897
DLINKINDIA,D-LINK (INDIA) LTD,03/26/2019,79.05,82.5,79,82.25,23306,14192
DMART,AVENUE SUPERMARTS LTD,03/26/2019,1473.8,1488.25,1467.25,1477.95,179633,66642
DNAMEDIA,DILIGENT MEDIA CORPORATION LTD,03/26/2019,1.4,1.4,1.4,1.4,6725,6725
DOLLAR,DOLLAR IND LTD,03/26/2019,281.7,291,281,289.65,11774,9435
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,03/26/2019,47.1,48.4,46,47,35785,18041
DONEAR,DONEAR INDUSTRIES LIMITED,03/26/2019,44.15,45,43.2,43.65,61182,15722
DPSCLTD,DPSC LTD,03/26/2019,13.3,13.5,13,13.4,3083,3080
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,03/26/2019,6,6.45,5.6,6.3,7582,6604
DREDGECORP,DREDGING CORP OF INDIA,03/26/2019,414,444,409.4,423.05,1122135,136561
DRREDDY,DR. REDDY'S
LABORATORIES,03/26/2019,2791,2793.95,2762.5,2782.35,484102,150125
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,03/26/2019,27.25,28,26.65,27.9,3326,2452
DTIL,DHUNSERI TEA & IND. LTD,03/26/2019,216.85,225.35,215.5,220,4912,2129
DUCON,DUCON INFRATECHNOLOGIES LTD,03/26/2019,13.25,13.3,11.65,12,638012,231360
DVL,DHUNSERI VENTURES LTD,03/26/2019,89.15,91,89,89.5,9175,7358
DWARKESH,DWARIKESH SUGAR IND LTD,03/26/2019,28.8,29.15,28.45,28.85,343245,180126
DYNAMATECH,DYNAMATIC TECHNOLOGIES
LTD.,03/26/2019,1528.6,1532,1500,1501.95,1406,1200
DYNPRO,DYNEMIC PRODUCTS LTD,03/26/2019,107.5,116.95,107.5,116.25,7371,5664
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,03/26/2019,2.3,2.35,2.2,2.2,4103,4103
EASUNREYRL,EASUN REYROLLE LTD,03/26/2019,7.35,7.85,7.35,7.7,104449,63943
EBANK,EDELWEISS EXCHANGE TRADED SCHEME -
BANKING,03/26/2019,2992.91,2992.91,2992.91,2992.91,1,1
ECEIND,ECE INDUSTRIES LIMITED,03/26/2019,211,211,202,205.15,1618,1472
ECLERX,eCLERX SERVICES LIMITED,03/26/2019,1156.9,1158.05,1137.5,1138.95,52126,38421
EDELWEISS,EDELWEISS CAPITAL
LIMITED,03/26/2019,189,190.35,184.2,186.6,2443971,1174733
EDL,EMPEE DISTILLERIES LIMITED,03/26/2019,7,7.25,6.85,6.85,11238,11238
EICHERMOT,EICHER MOTORS LTD,03/26/2019,21275,21444.2,21005,21382,109883,42165
EIDPARRY,EID PARRY INDIA LTD,03/26/2019,205,206.55,199.55,200.25,137495,85080
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,03/26/2019,378,384,378,379.4,3117,2637
EIHOTEL,EIH LIMITED,03/26/2019,186.15,204.9,184.5,192.25,419929,316258
EIMCOELECO,EIMCO ELECON (INDIA) LTD,03/26/2019,379.05,391.95,379,381.05,1134,641
EKC,EVEREST KANTO CYLINDER LIMITED,03/26/2019,27.1,28,26.75,27.1,100087,57084
ELAND,E-LAND APPAREL LTD,03/26/2019,5.4,5.45,5.1,5.45,24739,24739
ELECON,ELECON ENG. CO. LTD,03/26/2019,63.35,65,61.8,62.7,83858,55451
ELECTCAST,ELECTROSTEEL CASTINGS LTD,03/26/2019,20.05,20.45,19.75,20.2,81199,74227
ELECTHERM,ELECTROTHERM (INDIA) LTD.,03/26/2019,179,182.95,179,180,11345,6765
ELGIEQUIP,ELGI EQUIPMENTS LTD,03/26/2019,238.15,240.4,237.5,240.25,11235,8717
ELGIRUBCO,ELGI RUBBER CO. LTD,03/26/2019,22.7,23.35,22.7,23.35,435,303
EMAMILTD,EMAMI LIMITED,03/26/2019,394,396,391.05,393.25,204307,140768
EMAMIREAL,EMAMI REALTY LTD,03/26/2019,118.95,121.5,117.25,119,20421,15422
EMCO,EMCO LIMITED,03/26/2019,3.6,3.65,3.5,3.5,35585,35585
EMKAY,EMKAY SHARE & STK BKR LTD,03/26/2019,99.5,105.6,96.55,98.95,37462,20449
EMMBI,EMMBI POLYARNS LTD,03/26/2019,127.55,127.55,123.05,126.15,7911,3148
ENDURANCE,ENDURANCE TECHNOLOGIES LTD,03/26/2019,1145,1150,1138.6,1146.7,99994,84860
ENERGYDEV,ENERGY DEVELOPMENT COMPANY
LIMITED,03/26/2019,8.2,8.2,7.55,7.8,74586,72690
ENGINERSIN,ENGINEERS INDIA LTD,03/26/2019,112.9,115.1,112.9,113.9,2151653,995945
ENIL,ENTERTAIN NET. IND. LTD.,03/26/2019,520.95,525.5,507,512,13770,9626
EON,EON ELECTRIC LTD,03/26/2019,39.6,40.2,38.85,39.4,14196,4566
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,03/26/2019,295,295,281.52,285.76,31,16
EQUITAS,EQUITAS HOLDING LTD,03/26/2019,130.3,132.4,129.5,131.7,1122008,229314
ERIS,ERIS LIFESCIENCES LTD,03/26/2019,637.85,642.9,625,638.7,11155,6997
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,03/26/2019,76.4,77.7,75.7,76.45,799880,475876
ESABINDIA,ESAB INDIA LTD,03/26/2019,906.65,945,888.05,930.55,5348,2130
ESCORTS,ESCORTS INDIA LTD,03/26/2019,790,809.95,780.7,804.55,1949727,311277
ESSARSHPNG,ESSAR SHIPPING LTD,03/26/2019,10.75,11.1,10.45,10.65,12051,8161
ESSDEE,ESS DEE ALUMINIUM LIMITED,03/26/2019,16.5,16.9,15.45,16.4,14129,8549
ESSELPACK,ESSEL PROPACK LTD,03/26/2019,114.35,114.9,110.5,114.55,21877,12020
ESTER,ESTER INDUSTRIES LTD,03/26/2019,34,34.75,33.45,33.8,115204,93030
EUROCERA,EURO CERAMICS LIMITED,03/26/2019,1.5,1.5,1.5,1.5,125,125
EUROTEXIND,EUROTEX INDUSTRIES LTD,03/26/2019,17.1,17.8,17.1,17.8,1039,1039
EVEREADY,EVEREADY INDS. IND.
LTD.,03/26/2019,195.25,198.75,192.7,194.85,254124,132838
EVERESTIND,EVEREST INDUSTRIES LTD,03/26/2019,445,452.95,442,450.4,22700,13287
EXCEL,EXCEL REALTY N INFRA LTD,03/26/2019,1.4,1.4,1.4,1.4,48398,48398
EXCELCROP,EXCEL CROP CARE LTD,03/26/2019,3692.1,3700.5,3664.95,3685.85,1282,823
EXCELINDUS,EXCEL INDUSTRIES LIMITED,03/26/2019,1150,1175.95,1125.15,1134,6809,4255
EXIDEIND,EXIDE INDUSTRIES LTD,03/26/2019,218.75,225.5,216.25,224.3,1964951,754745
FACT,FACT LTD,03/26/2019,36.4,36.5,35.5,36.1,58768,21168
FAIRCHEM,FAIRCHEM SPECIALITY LTD,03/26/2019,441.15,445,435.9,440,59586,57588
FCL,FINEOTEX CHEMICAL LTD,03/26/2019,39.55,41.8,39.05,40.05,465420,112968
FCONSUMER,FUTURE CONSUMER LTD,03/26/2019,45,45,44.4,44.85,1186079,741923
FCSSOFT,FCS SOFTWARE SOLN. LTD.,03/26/2019,0.2,0.25,0.2,0.2,277590,277590
FDC,FDC LIMITED,03/26/2019,174.7,174.75,167,167.65,32292,24769
FEDERALBNK,FEDERAL BANK LTD,03/26/2019,88.9,91.2,88.9,90.7,9565348,4685767
FEL,FUTURE ENTERPRISES LTD,03/26/2019,39,41.1,39,39.4,684062,384542
FELDVR,FUTURE ENTERPRISES LTD-DVR,03/26/2019,37.35,37.55,36.15,37.1,9538,7240
FIEMIND,FIEM INDUSTRIES LIMITED,03/26/2019,494.9,497.9,481.75,484.55,80027,18527
FILATEX,FILATEX INDIA LTD,03/26/2019,47,48.4,46.8,47.05,316313,131290
FINCABLES,FINOLEX CABLES LTD,03/26/2019,480,484.45,475.25,477.95,32754,17098
FINEORG,FINE ORGANICS INDS LTD,03/26/2019,1257.95,1260,1213.1,1227.55,3761,2564
FINPIPE,FINOLEX INDUSTRIES LTD,03/26/2019,496.35,499.95,489.1,495.55,27362,19252
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,03/26/2019,41.95,45.45,41.95,42.55,3171,2272
FLFL,FUTURE LIFESTYLE FASHIONS
LTD,03/26/2019,479.85,480.75,473.6,475.85,37387,25765
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,03/26/2019,556.7,560,541,550.85,32284,27032
FMNL,FUTURE MARKET NETWORKS LTD,03/26/2019,46,46,42.1,44.45,124407,124407
FORTIS,FORTIS HEALTHCARE LIMITED,03/26/2019,136.65,137.4,136,136.3,493827,331135
FOSECOIND,FOSECO INDIA LTD,03/26/2019,1350,1391.65,1350,1378.05,355,210
FRETAIL,FUTURE RETAIL LTD,03/26/2019,441.9,463.9,441.65,458.3,805630,311556
FSC,FUTURE SUPPLY CHAIN SOLUTIONS LTD,03/26/2019,568.65,585,562.5,580.4,4107,3096
FSL,FIRSTSOURCE SOLUTIONS LIMITED,03/26/2019,46,47,45.75,46.7,1483735,601096
GABRIEL,GABRIEL INDIA LTD,03/26/2019,142.4,145.65,141.35,145.05,41256,26311
GAEL,GUJARAT AMBUJA EXPORTS LT,03/26/2019,220,220.65,215.6,217.95,27991,20349
GAIL,GAIL (INDIA) LTD,03/26/2019,352.8,362,351.65,359.35,4617787,2366949
GAL,GYSCOAL ALLOYS LTD,03/26/2019,5.05,5.15,4.75,5.05,182098,141843
GALAXYSURF,GALAXY SURFACTANTS LTD,03/26/2019,1112,1112,1076.45,1080.45,36937,29328
GALLANTT,GALLANTT METAL LIMITED,03/26/2019,47.55,49.7,47.35,49,6047,4068
GALLISPAT,GALLANTT ISPAT LTD,03/26/2019,28.9,30,28.9,29.85,29609,24800
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,03/26/2019,0.65,0.65,0.55,0.6,948765,614169
GANDHITUBE,GANDHI SPECIAL TUBES
LIMITED,03/26/2019,342.4,352.4,342.4,351.3,2269,2125
GANECOS,GANESHA ECOSPHERE LTD,03/26/2019,264,264.45,257.25,259.8,89017,88319
GANESHHOUC,GANESH HOUSING CORPORATION
LIMITED,03/26/2019,60.45,60.5,59,59.15,31175,18950
GANGESSECU,GANGES SECURITIES LTD,03/26/2019,48.45,48.45,44.15,44.5,704,679
GARDENSILK,GARDEN SILK MILLS LTD,03/26/2019,20.15,20.8,19.95,20.15,35872,21911
GARFIBRES,GARWARE TECHNICAL FIBRES
LTD,03/26/2019,1137.6,1161,1114.85,1152.8,40543,37398
GATI,GATI LIMITED,03/26/2019,90,92.2,89.1,89.65,845225,382277
GAYAHWS,GAYATRI HIGHWAYS LTD,03/26/2019,0.9,0.9,0.8,0.8,89796,81578
GAYAPROJ,GAYATRI PROJECTS LTD,03/26/2019,150.55,154.9,146.3,152,76804,58999
GDL,GATEWAY DISTRIPARKS LTD.,03/26/2019,128,131,125,126.75,67131,34488
GEECEE,GEECEE VENTURES LTD,03/26/2019,120.1,120.1,116.35,117.65,3751,2392
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,03/26/2019,109.25,121.9,98,103.8,249124,97972
GENUSPAPER,GENUS PAPER & BOARDS LTD,03/26/2019,7.3,7.7,7.3,7.5,151324,140839
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,03/26/2019,31.1,31.55,29,29.75,653130,310972
GEOJITFSL,GEOJIT FINANCIAL SERVICES LTD,03/26/2019,39.5,41,39.5,39.9,216355,160868
GEPIL,GE POWER INDIA LTD,03/26/2019,816.1,816.65,801,802.1,4317,3269
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,03/26/2019,284.95,284.95,278.65,280.05,132107,125302
GET&D,GE T&D INDIA LTD,03/26/2019,275.2,277.4,270.1,272.15,15938,9768
GHCL,GHCL LIMITED,03/26/2019,233,234,229.4,232.15,67698,37476
GICHSGFIN,GIC HOUSING FINANCE LTD,03/26/2019,249.9,255,248.2,252.85,44384,22122
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,03/26/2019,242.25,248.2,239,240.85,97101,43424
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,03/26/2019,49.7,49.7,46.6,47.8,865,586
GILLETTE,GILLETTE INDIA LTD,03/26/2019,6499.8,6538.8,6484.7,6514.5,7094,4501
GINNIFILA,GINNI FILAMENTS LTD,03/26/2019,13.3,13.95,12.6,13.3,121477,82960
GIPCL,GUJ IND POW CO. LTD,03/26/2019,71,71.5,69.55,69.95,246434,203870
GKWLIMITED,GKW LTD,03/26/2019,842.5,859.95,799.95,801,2083,1863
GLAXO,GLAXOSMITHKLINE PHARMA LT,03/26/2019,1298,1300.05,1291.55,1299.55,35527,24521
GLENMARK,GLENMARK PHARMACEUTICALS,03/26/2019,639.9,651.05,636.3,649,600366,256511
GLOBALVECT,GLOBAL VEC HELICORP LTD,03/26/2019,71,73,69.25,70,10211,7508
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,03/26/2019,11.95,12.4,11.55,11.9,8461,5815
GLOBUSSPR,GLOBUS SPIRITS LTD,03/26/2019,138.7,141,134.2,138,40196,11732
GMBREW,G M BREWERIES LTD,03/26/2019,617.75,627.1,612.25,618.15,18533,11797
GMDCLTD,GUJARAT MINERAL DEV CORP,03/26/2019,81.95,82.05,80.5,80.9,123574,82417
GMMPFAUDLR,GMM PFAUDLER LTD,03/26/2019,1152,1237,1152,1221.05,5503,4686
GMRINFRA,GMR INFRASTRUCTURE
LIMITE,03/26/2019,17.1,19.8,17.1,19.45,124907761,17223420
GNA,GNA AXLES LTD,03/26/2019,318.95,323.95,317.1,321.2,18736,9606
GNFC,GUJARAT NARMADA FERT. CO,03/26/2019,293.45,303.9,293,301.85,388688,139812
GOACARBON,GOA CARBON LIMITED,03/26/2019,452,458.7,435.5,442.2,42242,14274
GOCLCORP,GOCL CORPORATION LTD,03/26/2019,309.85,316,291,295.2,18305,13012
GODFRYPHLP,GODFREY PHILLIPS INDIA LTD,03/26/2019,1116,1127,1100,1119.8,229761,44268
GODREJAGRO,GODREJ AGROVET LTD,03/26/2019,483.6,491,483.4,488.55,67125,40148
GODREJCP,GODREJ CONSUMER PRODUCTS,03/26/2019,687,694.85,683.05,692.2,485628,275237
GODREJIND,GODREJ INDUSTRIES LTD.,03/26/2019,535,543,532.1,541.4,444710,147089
GODREJPROP,GODREJ PROPERTIES LTD,03/26/2019,831.1,845.95,803,814.15,303238,53267
GOKEX,GOKALDAS EXPORTS LTD.,03/26/2019,91.1,92.5,89.9,90.6,92587,62332
GOKUL,GOKUL REFOILS AND SOLVENT LTD,03/26/2019,9,9,8.8,9,8745,8745
GOKULAGRO,GOKUL AGRO RESOURCES LTD,03/26/2019,11.3,11.9,11.3,11.6,5042,5042
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,03/26/2019,2840.15,2852.85,2788,2834.6,10341,5049
GOLDENTOBC,GOLDEN TOBACCO LTD,03/26/2019,40.5,42.4,38.6,41.95,1635,1635
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,03/26/2019,70.7,77.75,70.1,75.6,55986,33795
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,03/26/2019,2861,2865,2850.1,2854.4,308,199
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,03/26/2019,12.15,13.1,12.1,12.35,17270,12107
GOODLUCK,GOOD LUCK STEEL TUBES LTD,03/26/2019,65,65,63.5,64.1,18577,10811
GPIL,GODAWARI POWER AND ISPAT LIMITED,03/26/2019,236.9,240,233,237.45,62983,40155
GPPL,GUJARAT PIPAVAV PORT LTD,03/26/2019,93,101.7,93,101,529681,378888
GPTINFRA,GPT INFRAPROJECTS LTD,03/26/2019,50.25,51.5,49.3,50.15,4472,3922
GRANULES,GRANULES INDIA LIMITED,03/26/2019,109.4,113.15,108.65,112.35,569233,162362
GRAPHITE,GRAPHITE INDIA LTD,03/26/2019,422.9,431.95,415.95,423.2,885710,270422
GRASIM,GRASIM INDUSTRIES LTD,03/26/2019,820,838.8,816.1,836.7,1077359,431118
GRAVITA,GRAVITA INDIA LTD,03/26/2019,84.45,84.5,82,82.9,37529,18784
GREAVESCOT,GREAVES COTTON LTD.,03/26/2019,135.85,139,135.3,137.5,171390,93594
GREENLAM,GREENLAM INDUSTRIES LTD,03/26/2019,919.35,919.35,880.55,890.75,1927,1669
GREENPLY,GREENPLY INDUSTRIES LTD,03/26/2019,153.5,156.05,150.5,153.45,114208,83823
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,03/26/2019,4.5,4.6,4.35,4.55,124047,124047
GRINDWELL,GRINDWELL NORTON LIMITED,03/26/2019,575,577.6,559.05,572.15,14168,10736
GROBTEA,THE GROB TEA COMPANY LTD,03/26/2019,444,445,418,422.6,342,257
GRPLTD,GRP LTD,03/26/2019,1130,1130,1050.25,1065.55,334,258
GRSE,GARDEN REACH SHIPBUILDERS & ENGINEERS
LTD,03/26/2019,98.3,98.8,97.35,98.55,10858,7756
GRUH,GRUH FINANCE LIMITED,03/26/2019,260.1,263.55,257.5,262.05,1356613,1049194
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,03/26/2019,21.85,21.85,20.8,21.5,14570,9049
GSFC,GUJ STATE FERT & CHEM LTD,03/26/2019,100.25,101.6,99.85,100.7,807771,263555
GSKCONS,GLAXOSMITHKLINE CONSUMER,03/26/2019,6950,6999,6910,6966.55,12996,7171
GSPL,GUJARAT STATE PETRO LTD,03/26/2019,178.9,179.55,174.05,179.05,336542,199224
GSS,GSS INFOTECH LIMITED,03/26/2019,120,120,114.05,114.85,281278,245649
GTL,GTL LTD,03/26/2019,5.15,5.15,4.8,4.85,67181,67181
GTLINFRA,GTL INFRA.LTD,03/26/2019,0.85,0.95,0.85,0.95,3640673,2499184
GTNIND,GTN INDUSTRIES LIMITED,03/26/2019,9.7,10.05,9.3,9.3,1615,1487
GTNTEX,GTN TEXTILES LIMITED,03/26/2019,10.15,10.25,9.75,9.75,1658,1658
GTPL,GTPL HATHWAY LTD,03/26/2019,68.8,71,68.8,69.3,28642,17704
GUFICBIO,GUFIC BIOSCIENCES LTD.,03/26/2019,74.05,77,72,76.55,101370,69040
GUJALKALI,GUJARAT ALKALIES & CHEM,03/26/2019,484,491.1,481.9,486.8,24304,15345
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,03/26/2019,152.25,154.9,151,154.7,185,171
GUJFLUORO,GUJARAT FLUOROCHEMICALS
LTD,03/26/2019,1061.95,1069.45,1048.1,1053.5,44675,33770
GUJGASLTD,GUJARAT GAS LTD,03/26/2019,148.05,150.55,145.5,146.6,178727,114522
GULFOILLUB,GULF OIL LUBRICANTS INDIA
LTD,03/26/2019,810.15,828.95,810,822.9,6519,5236
GULFPETRO,GP PETROLEUMS LTD,03/26/2019,66.25,68.4,65.3,65.7,42388,28579
GULPOLY,GULSHAN POLYOLS LTD,03/26/2019,53.95,55.4,49.95,51.9,62941,39536
GVKPIL,GVK POWER & INFRASTRUCTURE
LIMITED,03/26/2019,7.45,7.75,7.4,7.55,3270351,1986368
HAL,HINDUSTAN AERONAUTICS LTD,03/26/2019,718.65,724.15,713.55,722,38217,18488
HARITASEAT,HARITA SEATING SYSTEMS LTD,03/26/2019,458.45,461,448,449.55,2937,2361
HARRMALAYA,HARRISONS MALAYALAM LTD,03/26/2019,70.6,74,70.2,71,72227,10779
HATHWAY,HATHWAY CABLE & DATACOM LTD,03/26/2019,29.5,30.8,29,29.55,657286,229656
HATSUN,HATSUN AGRO PRODUCT LTD,03/26/2019,717,717,707.25,714.8,4539,3340
HAVELLS,HAVELLS INDIA LIMITED,03/26/2019,741,761.25,741,757.8,963589,463800
HAVISHA,SRI HAVISHA HOSPITALITY AND INFRASTRUCTURE
LTD,03/26/2019,1.65,1.65,1.55,1.55,6080,6080
HBLPOWER,HBL POWER SYSTEMS LIMITED,03/26/2019,26.05,26.35,25.9,25.95,116869,87705
HBSL,HB STOCKHOLDINGS LIMITED,03/26/2019,7.9,8.25,7.9,7.9,345,345
HCC,HINDUSTAN CONSTRUCTION CO,03/26/2019,14.3,15.9,14.3,15.6,22951261,9513683
HCG,HEALTHCARE GLOBAL ENTERPRISES
LTD,03/26/2019,194.25,226,176.85,195.5,222413,128978
HCL-INSYS,HCL INFOSYSTEMS LTD,03/26/2019,19.5,19.85,19,19.4,339014,210041
HCLTECH,HCL TECHNOLOGIES
LTD,03/26/2019,1013.35,1043.8,1011.5,1034.6,1655723,1051791
HDFC,HDFC LTD,03/26/2019,1950.4,1953.35,1930.85,1946.3,2621669,1782160
HDFCAMC,HDFC ASSET MANAGEMENT COMPANY
LTD,03/26/2019,1470,1478.45,1466,1469.2,47639,32266
HDFCBANK,HDFC BANK LTD,03/26/2019,2275.9,2315,2272.6,2311.35,2946712,1878614
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,03/26/2019,362.2,370.25,361.05,369.55,4061590,3307741
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,03/26/2019,2914,2923,2902.65,2905.6,709,392
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,03/26/2019,1186.19,1213.24,1185,1196.15,9897,8658
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,03/26/2019,3950.99,3961,3936,3936,30,25
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,03/26/2019,25,26,24.9,25.85,3878715,1308850
HEG,HEG LTD,03/26/2019,2004,2044.2,2001,2009.2,169772,53424
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,03/26/2019,176.85,178.5,174,174.75,344701,232539
HERCULES,HERCULES HOISTS LTD,03/26/2019,114.7,122,112.35,118.5,46188,29641
HERITGFOOD,HERITAGE FOODS (INDIA)
LTD.,03/26/2019,525.4,529,512.25,527.85,17335,9766
HEROMOTOCO,HERO MOTOCORP LTD,03/26/2019,2586,2604.7,2546.8,2574.45,555742,236022
HESTERBIO,HESTER BIOSCIENCES LTD,03/26/2019,1485.5,1497.55,1461,1478.25,3756,3090
HEXATRADEX,HEXA TRADEX LTD,03/26/2019,21.5,21.75,20.65,21.05,2606119,2606119
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,03/26/2019,330.15,331.6,325,328.7,637088,140128
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,03/26/2019,21.7,22.25,21.65,22.1,1919974,1145374
HGINFRA,H G INFRA ENGINEERING LTD,03/26/2019,275,278.95,270.9,275.5,111740,107008
HGS,HINDUJA GLOBAL SOLUTIONS LTD,03/26/2019,614.15,619.3,607.65,613.85,7006,5555
HIGHGROUND,HIGH GROUND ENTERPRISE LTD,03/26/2019,6.9,7.05,6.8,7,719836,370493
HIKAL,HIKAL LIMITED,03/26/2019,163.85,167,163,163.65,144382,64253
HIL,HIL LTD,03/26/2019,1885,1891.9,1845.05,1877.35,6587,4495
HILTON,HILTON METAL FORGING LIMITED,03/26/2019,18.75,18.9,18,18.9,3944,3944
HIMATSEIDE,HIMATSINGKA SEIDE LTD,03/26/2019,202.8,204.7,199.5,200.2,62935,34332
HINDALCO,HINDALCO INDUSTRIES
LTD,03/26/2019,205.55,209.35,204.6,208.5,5069088,1605492
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,03/26/2019,220.2,221,210,212.55,2238,1658
HINDCOPPER,HINDUSTAN COPPER LTD,03/26/2019,48.2,49.4,47.55,48.1,667090,214683
HINDMOTORS,HINDUSTAN MOTORS LIMITED,03/26/2019,6.9,7.05,6.9,6.9,492295,487521
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,03/26/2019,82.45,83.45,80.1,81.05,1085,724
HINDOILEXP,HINDUSTAN OIL
EXPLORATION,03/26/2019,127.5,127.5,125.1,126.05,225040,88550
HINDPETRO,HINDUSTAN PETROLEUM
CORP,03/26/2019,275.05,280,272.25,277.05,5389939,1541188
HINDUJAVEN,HINDUJA VENTURES LTD,03/26/2019,353,358,351.7,354.5,2767,2238
HINDUNILVR,HINDUSTAN UNILEVER
LTD,03/26/2019,1679.9,1691.55,1674,1683.8,1452899,784693
HINDZINC,HINDUSTAN ZINC LTD.,03/26/2019,272.1,274,269.65,273.2,254176,98747
HIRECT,HIND RECTIFIERS LIMITED,03/26/2019,118.25,123.85,118,119.5,24930,24193
HISARMETAL,HISAR METAL INDUSTRIES LTD,03/26/2019,42.4,42.5,38.6,39.5,6578,1990
HITECH,HI-TECH PIPES LTD,03/26/2019,202.95,204.3,198,199.5,44890,27425
HITECHCORP,HITECH CORPORATION LTD,03/26/2019,109,109.95,108,109.7,2708,2283
HITECHGEAR,HI-TECH GEARS LTD,03/26/2019,285.05,289,284,284.85,1861,1128
HMVL,HINDUSTAN MEDIA VENTURES LTD,03/26/2019,109.55,109.65,107.85,108.5,11319,8059
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,03/26/2019,3228.99,3228.99,3040,3220.01,14,11
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,03/26/2019,22010,22250,21899.95,22057.45,2499,1312
HONDAPOWER,HONDA SIEL POWER PRODUCTS,03/26/2019,1100.1,1132,1090,1106.4,2502,1733
HOTELEELA,HOTEL LEELA VENTURES LTD,03/26/2019,11.25,11.65,11.15,11.2,527152,337128
HOTELRUGBY,HOTEL RUGBY LTD.,03/26/2019,1.5,1.5,1.45,1.45,47,47
HOVS,HOV SERVICES LIMITED,03/26/2019,126.1,129.75,126,128,9662,7773
HPL,HPL ELECTRIC & POWER LTD,03/26/2019,58,58.5,56.8,57.05,39382,25802
HSCL,HIMADRI SPECIALITY CHEMICAL
LTD,03/26/2019,114.4,117.1,114.4,115.6,163536,96544
HSIL,HSIL LTD,03/26/2019,258.45,258.7,248.15,251.75,106291,82803
HTMEDIA,HT MEDIA LIMITED,03/26/2019,46.75,47.9,46.45,46.75,157706,112648
HUBTOWN,HUBTOWN LTD,03/26/2019,33.15,33.15,30.8,31.5,354957,320633
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LIMITED,03/26/2019,44.2,44.85,43.65,44,591442,296118
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,03/26/2019,87.7,90.8,87.7,89.35,4744425,1604918
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,03/26/2019,721,734.8,716,729.7,4967164,744867
IBULISL,INDIABULLS INTEGRATED SERVICES
LTD,03/26/2019,284.35,292.75,278,279.4,211531,67667
IBVENTURES,INDIABULLS VENTURES
LTD,03/26/2019,274.8,279.35,271.1,272.35,447032,194720
ICICI500,ICICI PRUDENTIAL S&P BSE 500
ETF,03/26/2019,154.79,154.79,150.71,152.99,173,116
ICICIB22,ICICI PRUDENTIAL MF - BHARAT 22
ETF,03/26/2019,37.02,37.7,37.02,37.65,8534258,8215557
ICICIBANK,ICICI BANK LTD.,03/26/2019,384.95,395.5,383.4,394.1,14063632,6312524
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,03/26/2019,1005,1036.95,988,1013.25,430639,290633
ICICIGOLD,ICICI PRUDENTIAL GOLD ETF,03/26/2019,29.5,29.5,29,29,11151,9624
ICICILIQ,ICICI PRUDENTIAL LIQUID ETF - ICICI PRUDENTIAL
MF,03/26/2019,1000,1000,999.99,1000,4576,2232
ICICILOVOL,ICICI PRUDENTIAL NIFTY LOW VOL 30
ETF,03/26/2019,88,89.48,86.1,89.18,903,301
ICICIMCAP,ICICI PRUDENTIAL MIDCAP SELECT
ETF,03/26/2019,65.7,67.5,65,67.49,6648,4324
ICICINF100,ICICI PRUDENTIAL NIFTY 100
ETF,03/26/2019,122.89,123.89,122.21,123.21,331,277
ICICINIFTY,ICICI PRUDENTIAL NIFTY 100
ETF,03/26/2019,118.98,119.95,117.25,119.61,50543,30455
ICICINV20,ICICI PRUDENTIAL NV20 ETF,03/26/2019,56.4,57,56.4,57,1944,1943
ICICINXT50,ICICI PRUDENTIAL NIFTY NEXT 50
ETF,03/26/2019,28.98,28.98,27.58,28.01,8124,5382
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,03/26/2019,312.15,326.65,312.15,320.25,15870756,6826609
ICICISENSX,ICICI PRUDENTIAL SENSEX ETF,03/26/2019,405,411,399.22,405.06,66,54
ICIL,INDO COUNT INDUSTRIES LTD,03/26/2019,50.2,51.9,49.05,50.65,200273,122404
ICRA,ICRA LIMITED,03/26/2019,2871,2940.1,2865,2874.15,1789,1492
IDBI,INDUS DEV BANK OF IND LTD,03/26/2019,42.15,43,41.9,42.4,9652018,1312007
IDBIGOLD,IDBI GOLD ETF,03/26/2019,2998,2998,2953.05,2966.55,87,4
IDEA,IDEA CELLULAR LIMITED,03/26/2019,30.25,30.45,29.35,29.6,40285463,11855035
IDFC,INFRA. DEV. FIN. CO. LTD,03/26/2019,43,44.9,43,44.75,6551173,1709214
IDFCFIRSTB,IDFC FIRST BANK LTD,03/26/2019,52,52.9,51.85,52.55,14207853,5868591
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY ETF,03/26/2019,117,117.76,117,117.46,104,52
IEX,INDIAN ENERGY EXCHANGE LTD,03/26/2019,160.8,161.3,159.6,160,186538,180482
IFBAGRO,IFB AGRO INDUSTRIES LTD,03/26/2019,481.85,484.85,464.95,468.7,5297,2115
IFBIND,IFB INDUSTRIES LTD.,03/26/2019,925.3,958,925,940.7,16367,12999
IFCI,IFCI LTD,03/26/2019,13.3,13.4,13.2,13.3,2895373,1013174
IFGLEXPOR,IFGL REFRACTORIES LTD,03/26/2019,236,237.9,227.65,232.3,4587,2810
IGARASHI,IGARASHI MOTORS INDIA LTD,03/26/2019,365,365,351.05,352.8,27354,15358
IGL,INDRAPRASTHA GAS LTD,03/26/2019,305.5,313.85,305.25,308.5,3035195,976968
IGPL,IG PETROCHEMICALS LTD,03/26/2019,304,309.95,302.4,306,10606,7046
IIFL,IIFL HOLDINGS LTD,03/26/2019,423,439,420.1,434.3,276380,203918
IITL,INDUSTRIAL INVESTMENT TRUST LTD,03/26/2019,72.05,72.05,72,72,753,753
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY
LTD,03/26/2019,9.35,9.45,9,9,45164,45164
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS
LIMITED,03/26/2019,6.3,6.45,6.05,6.05,368418,299575
IMFA,INDIAN METALS & FERRO ALLOYS LTD,03/26/2019,251.2,256,250,254,24732,10140
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,03/26/2019,885.1,894,884,885,571,537
IMPEXFERRO,IMPEX FERRO TECH LIMITED,03/26/2019,0.35,0.35,0.25,0.25,57255,57255
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,03/26/2019,9.1,9.6,9.1,9.4,15322,10945
INDHOTEL,INDIAN HOTELS CO LTD,03/26/2019,147.4,151,147,150.75,1405209,1183688
INDIACEM,INDIA CEMENTS LTD,03/26/2019,96.5,100.8,96.45,99.7,4916803,686131
INDIAGLYCO,INDIA GLYCOLS LTD,03/26/2019,279.9,283.75,276.1,281.35,93634,28518
INDIANB,INDIAN BANK LIMITED,03/26/2019,253,262.8,253,261.8,1505255,274540
INDIANCARD,INDIAN CARD CLOTHING CO.,03/26/2019,122.4,127.8,120.15,124.5,2712,2066
INDIANHUME,INDIAN HUME PIPE CO.
LTD,03/26/2019,288.95,294.65,286.2,287.4,27618,21759
INDIGO,INTERGLOBE AVIATION LTD,03/26/2019,1376,1430,1352.25,1423.15,3405936,216908
INDLMETER,IMP POWER LTD,03/26/2019,42,43.5,41.15,42.35,728,428
INDNIPPON,INDIA NIPPON ELECTRICALS
LIMITED,03/26/2019,418.65,422.9,418.6,421.4,2006,1284
INDOCO,INDOCO REMEDIES LTD.,03/26/2019,184.15,188.5,184.15,185.95,14115,5731
INDORAMA,INDO RAMA SYNTHETICS LTD,03/26/2019,34.55,35.95,34.55,35.7,38923,38923
INDOSOLAR,INDOSOLAR LTD,03/26/2019,2.3,2.3,2.1,2.25,331479,331479
INDOSTAR,INDOSTAR CAPITAL FINANCE
LTD,03/26/2019,347.1,356.6,347.1,354.2,39942,27209
INDOTECH,INDO TECH TRANSFORM LTD.,03/26/2019,104,104.7,101.25,102.2,5381,3128
INDOTHAI,INDO THAI SECURITIES LTD,03/26/2019,38.95,41.35,35.3,40.4,52804,39080
INDOWIND,INDOWIND ENERGY LIMITED,03/26/2019,5.6,5.9,5.25,5.55,43075,33142
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,03/26/2019,39.05,39.3,36.8,38.3,45215,30449
INDSWFTLAB,IND SWIFT LABORATORIES LT,03/26/2019,42.25,42.25,40,40.45,24053,16596
INDSWFTLTD,IND-SWIFT LIMITED,03/26/2019,5.3,5.6,5.1,5.25,9009,9009
INDTERRAIN,IND TERRAIN FASHIONS LTD,03/26/2019,137,137.8,133.2,135.15,4496,3013
INDUSINDBK,INDUSIND BANK LTD.,03/26/2019,1681,1720,1668.6,1714.65,2216791,1013689
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,03/26/2019,521.5,538,520.1,528.4,2706,2383
INFIBEAM,INFIBEAM INCORPORATION LTD,03/26/2019,42,42.5,41.2,42,4888332,863677
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,03/26/2019,327,328.81,325,327.01,249,244
INFRATEL,BHARTI INFRATEL LTD,03/26/2019,305.2,314,305.2,312.85,2393663,1047317
INFY,INFOSYS LTD,03/26/2019,735.25,735.25,719.1,727.75,9406261,5868934
INGERRAND,INGERSOLL RAND (INDIA) LTD.,03/26/2019,600,610,595.8,607.3,14986,8337
INOXLEISUR,INOX LEISURE LIMITED,03/26/2019,294.5,302.95,294.15,296.25,194600,130560
INOXWIND,INOX WIND LTD,03/26/2019,68.2,68.3,65.05,66.75,3117721,3065068
INSECTICID,INSECTICIDES (INDIA) LIMITED,03/26/2019,614.9,635,610,627.65,10906,6974
INSPIRISYS,INSPIRISYS SOLUTIONS LTD,03/26/2019,52.65,54.6,52.1,52.45,16082,15664
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,03/26/2019,1.6,1.6,1.6,1.6,66,66
INTELLECT,INTELLECT DESIGN ARENA LTD,03/26/2019,200.8,202,196.8,198.4,248840,168305
INTENTECH,INTENTECH,03/26/2019,37.3,39.6,37.3,39.2,31348,16019
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,03/26/2019,13.95,13.95,12.9,13.05,339092,338080
IOB,INDIAN OVERSEAS BANK,03/26/2019,13.5,13.8,13.5,13.7,598060,331919
IOC,INDIAN OIL CORP LTD,03/26/2019,165.1,169.75,160.5,161.8,26397138,10891841
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,03/26/2019,184.25,185.2,181.8,182.4,138171,73995
IPAPPM,INTERNATIONAL PAPER APPM
LTD,03/26/2019,440.7,444.7,436.15,440.35,42779,26893
IPCALAB,IPCA LABORATORIES LTD,03/26/2019,921,932,915.05,924.95,284198,259185
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,03/26/2019,141.2,143.45,140,142.4,2153127,814322
IRCON,IRCON INTERNATIONAL LTD,03/26/2019,402.6,409,397,400.4,58048,19604
ISEC,ICICI SECURITIES LTD,03/26/2019,244.6,248.25,243,245,137516,96804
ISFT,INTRASOFT TECHNOLOGIES LTD,03/26/2019,130,133,126.05,130.7,877,877
ISMTLTD,ISMT LIMITED,03/26/2019,8.5,8.5,8.05,8.35,18715,18715
ITC,ITC LTD,03/26/2019,295,296.35,291.05,293.4,10763629,6444668
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,03/26/2019,277.9,286,275.5,278.4,34068,9610
ITDCEM,ITD CEMENTATION INDIA LTD,03/26/2019,128.05,132,128.05,129.4,76770,42761
ITI,ITI LTD,03/26/2019,92.65,94.6,92.05,93.35,577232,171833
IVC,IL&FS INVESTMENT MANAGERS,03/26/2019,4.8,4.95,4.8,4.95,208949,170402
IVP,IVP LTD.,03/26/2019,120,124,119.95,120.8,1559,1105
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,03/26/2019,0.9,0.9,0.85,0.9,246977,221472
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,03/26/2019,2881,2920,2881,2920,83,68
IZMO,IZMO LTD,03/26/2019,59.75,60,56.5,57.05,48195,42277
J&KBANK,J & K BANK LTD.,03/26/2019,49.3,49.55,48.65,49.2,245934,129334
JAGRAN,JAGRAN PRAKASHAN LIMITED,03/26/2019,113,116.3,111.55,114.8,208922,166737
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS
LTD.,03/26/2019,28.4,29.55,26.45,26.95,21000,16473
JAIBALAJI,JAI BALAJI INDUSTRIES
LIMITED,03/26/2019,25.8,27,25.45,26.45,141024,141024
JAICORPLTD,JAI CORP LIMITED,03/26/2019,107.5,111.75,107.45,110.55,1299629,332996
JAIHINDPRO,JAIHIND PROJECTS LTD,03/26/2019,1.6,1.6,1.6,1.6,231,231
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,03/26/2019,57.6,59.6,57.6,59.3,444628,232434
JAYAGROGN,JAYANT AGRO ORGANICS LTD,03/26/2019,179.5,180.35,176,177.2,16770,7363
JAYBARMARU,JAY BHARAT MARUTI LTD,03/26/2019,252.4,256,251.25,252.1,30462,19277
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,03/26/2019,5.85,6.05,5.6,5.95,41820,41820
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,03/26/2019,68.35,70.95,68.35,69.15,98238,21520
JBCHEPHARM,J B CHEMICALS AND
PHARMA,03/26/2019,340.35,345.5,335.5,343.45,57242,48787
JBFIND,JBF INDUSTRIES LTD.,03/26/2019,22,22,21.5,21.7,302465,302465
JBMA,JBM AUTO LIMITED,03/26/2019,257.5,262.95,257.5,261.25,20906,14960
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,03/26/2019,1865.05,1887.95,1851.1,1869.2,61967,60798
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,03/26/2019,263,278.9,262,270.9,63123387,3059201
JHS,JHS SVEND. LAB. LTD,03/26/2019,25.9,25.9,25.1,25.3,33041,23846
JIKIND,JIK INDUSTRIES LIMITED,03/26/2019,0.3,0.3,0.3,0.3,3478,3478
JINDALPHOT,JINDAL PHOTO LIMITED,03/26/2019,21.85,22,21,21.05,3484,2300
JINDALPOLY,JINDAL POLY FILMS LIMITED,03/26/2019,238,239.2,235.4,237.75,10237,5499
JINDALSAW,JINDAL SAW LIMITED,03/26/2019,85.5,87.4,85.15,85.95,603077,281014
JINDALSTEL,JINDAL STEEL & POWER
LTD,03/26/2019,162.7,165,160.65,163.45,7207135,933876
JINDCOT,JINDAL COTEX LTD,03/26/2019,4.15,4.15,3.8,3.8,63214,63214
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,03/26/2019,96.9,98,95.5,95.9,22460,11050
JINDWORLD,JINDAL WORLDWIDE LTD,03/26/2019,67,69.5,65.05,68.2,302992,80145
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,03/26/2019,40.05,41.5,39.75,40.65,30576,21574
JISLJALEQS,JAIN IRRIGATION
SYSTEMS,03/26/2019,57.55,59.35,57.55,57.95,4339632,1217443
JITFINFRA,JITF INFRALOGISTICS LTD,03/26/2019,18.4,18.4,17.5,17.8,8922,8922
JKCEMENT,JK CEMENT LIMITED,03/26/2019,819.25,827.9,807.6,820.25,9780,6284
JKIL,J.KUMAR INFRAPROJECTS LTD,03/26/2019,150.7,156.85,150.7,156,69614,52097
JKLAKSHMI,JK LAKSHMI CEMENT LTD,03/26/2019,349.9,352.55,339.05,341.15,79806,66714
JKPAPER,JK PAPER LIMITED,03/26/2019,139.3,140.6,137.5,139.75,624487,264802
JKTYRE,J.K.INDUSTRIES LIMITED,03/26/2019,89.2,91,89.2,90.3,793761,357778
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,03/26/2019,168.45,170,165.5,165.55,696,575
JMCPROJECT,JMC PROJECTS (INDIA)
LIMITED,03/26/2019,113.65,114.5,111.5,114,24116,18213
JMFINANCIL,JM FINANCIAL LIMITED,03/26/2019,86.6,89.2,86.2,87.4,3507433,2008823
JMTAUTOLTD,JMT AUTO LIMITED,03/26/2019,2.6,2.6,2.55,2.55,148178,87835
JOCIL,JOCIL LTD,03/26/2019,117.8,117.9,113.2,113.75,7131,4958
JPASSOCIAT,JAIPRAKASH ASSOCIATES
LTD,03/26/2019,5.6,5.75,5.45,5.55,31169382,10345884
JPINFRATEC,JAYPEE INFRATECH LTD,03/26/2019,2.75,2.85,2.7,2.75,2332036,1244883
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,03/26/2019,33.45,35,33.3,33.35,711,711
JPPOWER,JAIPRAKASH POWER VENTURES LTD,03/26/2019,1.9,1.95,1.85,1.9,2008399,1512802
JSL,JSL LTD,03/26/2019,40.35,40.5,39.5,39.8,509970,422246
JSLHISAR,JINDAL STAINLESS (HISAR)
LTD,03/26/2019,85.5,90.25,84.75,89.2,477868,242329
JSWENERGY,JSW ENERGY LTD,03/26/2019,64.2,65.75,64,65.2,1923130,1191315
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,03/26/2019,2821.95,2876,2776,2789.35,1538,889
JSWSTEEL,JSW STEEL LIMITED,03/26/2019,277.95,282.4,276.5,281.35,6247666,2219704
JTEKTINDIA,JTEKT INDIA LTD,03/26/2019,111.9,113.75,108.55,111.1,117411,72324
JUBILANT,JUBILANT ORGANOSYS LTD.,03/26/2019,722,725.7,678,685.4,1418031,632351
JUBLFOOD,JUBILANT FOODWORKS LTD,03/26/2019,1461,1470,1442,1466.6,2429883,619405
JUBLINDS,JUBILANT INDUSTRIES LTD,03/26/2019,122.6,125.1,119.1,121.05,11484,5580
JUNIORBEES,NIFTY JR BENCHMARK ETF,03/26/2019,284,286.9,283.01,286.13,39209,32580
JUSTDIAL,JUSTDIAL LTD,03/26/2019,607.1,621.8,600.35,604.55,4189746,295652
JYOTHYLAB,JYOTHY LABORATORIES
LIMITED,03/26/2019,184.9,186,182.4,184.95,127226,94897
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,03/26/2019,84.8,87.05,81.5,86.1,25386,12674
KAJARIACER,KAJARIA CERAMICS LTD,03/26/2019,551,565.55,550.15,562,910338,713801
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,03/26/2019,168.5,171.45,160,165.3,13938,6545
KALPATPOWR,KALPATARU POWER TRANS. LT,03/26/2019,445.5,452.8,435,441.75,159475,18910
KALYANIFRG,KALYANI FORGE LIMITED,03/26/2019,292.05,292.05,285,285.85,917,917
KAMATHOTEL,KAMAT HOTELS (I) LTD,03/26/2019,49.7,50.2,49,49.45,46261,31394
KAMDHENU,KAMDHENU ISPAT LIMITED,03/26/2019,170.9,171.9,166.35,167.85,19897,7805
KANANIIND,KANANI INDUSTRIES LTD,03/26/2019,5.2,5.55,5.2,5.55,14154,5175
KANORICHEM,KANORIA CHEMICALS & INDUS,03/26/2019,61.15,62.2,60.8,61.65,11221,6480
KANSAINER,KANSAI NEROLAC PAINTS LTD,03/26/2019,444.2,455,439,453.15,124554,70057
KARDA,KARDA COSTRUCTIONS LTD,03/26/2019,198.9,202.35,190.75,191.9,102809,65508
KARMAENG,KARMA ENERGY LTD,03/26/2019,17.2,17.3,16,16.35,1383,1277
KARURVYSYA,KARUR VYSYA BANK LTD,03/26/2019,69.25,69.5,68.5,68.7,476181,290813
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LIMITED,03/26/2019,0.7,0.8,0.7,0.8,1650,1175
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,03/26/2019,5.1,5.15,4.85,5.15,1526,1009
KAYA,KAYA LTD,03/26/2019,688.1,688.6,665.1,670.85,7769,5319
KCP,KCP LTD,03/26/2019,84.15,85.05,83.75,84.5,57862,43352
KCPSUGIND,KCP SUGAR IND CORP LTD.,03/26/2019,16.75,16.8,16.3,16.5,73780,64606
KDDL,KDDL LTD,03/26/2019,431.05,449.4,423.7,438.45,2923,1939
KEC,KEC INTL. LIMITED,03/26/2019,292.4,298.75,283.5,296.65,483378,245150
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,03/26/2019,17.4,17.75,17,17.4,55305,40970
KEI,KEI INDUSTRIES LTD.,03/26/2019,405.5,411.9,403,409.65,99012,45339
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,03/26/2019,38.5,40.9,38.5,39.8,43581,43581
KERNEX,KERNEX MICROSYS(I) LTD,03/26/2019,22.5,22.55,22.2,22.5,2033,2033
KESARENT,KESAR ENTERPRISES LIMITED,03/26/2019,28.35,30,28,28.45,5062,4442
KESORAMIND,KESORAM INDUSTRIES LTD.,03/26/2019,68,69,68,68.9,120893,61319
KGL,KARUTURI GLOBAL LIMITED,03/26/2019,1.65,1.7,1.6,1.65,610211,610211
KHADIM,KHADIM INDIA LTD,03/26/2019,442,447.5,433.3,436.7,2767,2270
KHAITANELE,KHAITAN ELECTRICALS LIMITED,03/26/2019,7.35,7.35,7.35,7.35,16,16
KHAITANLTD,KHAITAN (INDIA) LTD.,03/26/2019,36.35,39.7,31.95,32.45,4174,3242
KHANDSE,KHANDWALA SECURITIES LTD,03/26/2019,16.05,16.05,15.25,15.25,2600,2600
KICL,KALYANI INVEST CO LTD,03/26/2019,1540,1578.95,1474.95,1506,4255,3168
KILITCH,KILITCH DRUGS (INDIA) LTD,03/26/2019,187.45,189.8,184,187.05,24521,9805
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,03/26/2019,643.15,654.75,626.3,640.15,1889,1156
KIOCL,KIOCL LTD,03/26/2019,140.85,144,139.2,140.1,12431,8846
KIRIINDUS,KIRI INDUSTRIES LTD,03/26/2019,470.5,480.4,470.5,477.3,135877,66012
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,03/26/2019,173,173.25,168,168.3,30430,23319
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,03/26/2019,170.15,175,170,171.8,16056,11833
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,03/26/2019,786.95,798.75,770,774.9,543,300
KITEX,KITEX GARMENTS LTD,03/26/2019,103.95,103.95,99,102.1,172195,112022
KKCL,KEWAL KIRAN CLOTHING LTD,03/26/2019,1270.25,1298,1254.35,1263.9,334,67
KMSUGAR,K.M.SUGAR MILLS LIMITED,03/26/2019,9.45,9.45,9.15,9.3,76770,63829
KNRCON,KNR CONSTRUCTIONS LTD,03/26/2019,257.25,264.1,256.05,262.95,313240,239460
KOHINOOR,KOHINOOR FOODS LIMITED,03/26/2019,31,31.5,30.75,31.2,64279,26414
KOKUYOCMLN,KOKUYO CAMLIN LTD,03/26/2019,95.2,96.85,92.3,94.5,16937,9151
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,03/26/2019,250,251.8,245.15,248.95,52737,22529
KOPRAN,KOPRAN LTD.,03/26/2019,39.45,40,38.5,39.2,61947,31222
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,03/26/2019,1312.25,1347.95,1310.05,1342.95,2051170,902470
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,03/26/2019,300.77,307.51,298.9,306.35,26337,17130
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,03/26/2019,281.55,282,280.7,280.95,4205,3081
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,03/26/2019,116.25,117.9,116.25,117.68,147805,14143
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,03/26/2019,58.85,58.95,57.61,58.62,7423,6804
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,03/26/2019,308,319.7,306.5,315.07,6226,2844
KOTARISUG,KOTHARI SUG & CHEM LTD.,03/26/2019,10.15,10.2,9.55,9.95,9500,5966
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,03/26/2019,19.2,19.45,18.65,19.05,3870,2941
KOTHARIPRO,KOTHARI PRODUCTS LTD.,03/26/2019,84,87.5,80.1,82.15,9576,6355
KPRMILL,K.P.R. MILL LIMITED,03/26/2019,549.15,550,543.1,546.4,42047,36159
KRBL,KRBL LIMITED,03/26/2019,349.95,356,330,340.3,228935,109348
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES
LTD,03/26/2019,110.7,110.7,98.25,101.05,11837,4596
KRIDHANINF,KRIDHAN INFRA LTD,03/26/2019,41.9,41.9,39.5,39.7,178137,163148
KSB,KSB LTD,03/26/2019,682,682,664,670.8,3785,2584
KSCL,KAVERI SEED COMPANY LIMITED,03/26/2019,452.4,456,448.05,451.15,353020,79038
KSERASERA,K SERA SERA LTD,03/26/2019,0.15,0.15,0.1,0.1,672702,672702
KSK,KSK ENERGY VENTURES LTD,03/26/2019,0.9,0.9,0.85,0.85,833206,797366
KSL,KALYANI STEELS LTD,03/26/2019,208.15,209,199.75,205.85,47530,27450
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,03/26/2019,60.75,62.7,60,61.05,7745,5024
KTKBANK,KARNATAKA BANK LTD.,03/26/2019,124.1,131.3,124.1,130.45,4386231,1981663
KWALITY,KWALITY DAIRY (I) LTD,03/26/2019,6.6,6.6,6.45,6.45,1499535,1078408
L&TFH,L&T FINANCE HOLDINGS LTD,03/26/2019,144.3,148.6,144.3,147.45,5168368,1675770
LAKSHVILAS,LAKSHMI VILAS BANK LTD,03/26/2019,64.3,64.3,63.25,63.7,456651,273406
LALPATHLAB,DR. LAL PATH LABS LTD,03/26/2019,1071.3,1099.25,1071.3,1089.5,22717,9245
LAMBODHARA,LAMBODHARA TEXTILES LTD,03/26/2019,44.85,46,42.75,43.45,43446,16245
LAOPALA,LA OPALA RG LIMITED,03/26/2019,206.3,209.75,202.8,207.75,45959,37455
LASA,LASA SUPERGENERICS LTD,03/26/2019,20.95,22,20.95,21.55,47118,47118
LAURUSLABS,LAURUS LABS LTD,03/26/2019,372.95,397.7,372,392.15,329006,155447
LAXMIMACH,LAKSHMI MACHINE WORKS
LTD.,03/26/2019,6112.5,6197.8,6050,6063.55,2421,1874
LEEL,LEEL ELECTRICALS LTD,03/26/2019,21.6,22.05,20.15,20.95,877807,479493
LEMONTREE,LEMON TREE HOTELS LTD,03/26/2019,78.4,79.7,78.2,79,230634,175730
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,03/26/2019,76,77,76,76.95,128,128
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,03/26/2019,393.35,393.35,383,385.9,5098,3431
LIBERTSHOE,LIBERTY SHOES LTD,03/26/2019,151.7,153.35,150,150.9,132039,48542
LICHSGFIN,LIC HOUSING FINANCE LTD,03/26/2019,525.15,534.35,523.7,530,1826857,825905
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF - GO,03/26/2019,17.71,17.71,17.71,17.71,1,1
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,03/26/2019,118.65,118.65,118.65,118.65,4,4
LICNETFSEN,LIC MF EXCHANGE TRADED FUND -
SENSEX,03/26/2019,381.05,394.95,381.05,394.95,26,25
LICNFNHGP,LIC NOMURA MF ETF - NIFTY
100,03/26/2019,118.15,118.5,118.15,118.5,1257,1257
LINCOLN,LINCOLN PHARMACEUTICALS LTD,03/26/2019,201.7,203.95,199,200.2,28741,11177
LINCPEN,LINC PEN & PLASTICS LTD,03/26/2019,201.15,202.3,197.5,200.2,12272,10420
LINDEINDIA,LINDE INDIA LTD,03/26/2019,478.3,488,474.35,478.35,36069,16506
LIQUIDBEES,LIQUID BENCHMARK
ETS,03/26/2019,999.99,1000.01,999.99,999.99,2155639,1596806
LIQUIDETF,DSP BLACKROCK LIQUID ETF - DAILY
DIVIDEND,03/26/2019,999.99,1000.01,999.99,1000,91105,89614
LOKESHMACH,LOKESH MACHINES LIMITED,03/26/2019,44.35,44.4,42.6,43.3,2404,1920
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,03/26/2019,23,23,21.8,22.15,11724,7971
LOVABLE,LOVABLE LINGERIE LTD,03/26/2019,100.6,104,100.6,103.5,47010,29129
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,03/26/2019,3.75,4.55,3.65,3.75,376059,161236
LSIL,LLOYDS STEELS INDUSTRIES LTD,03/26/2019,1,1.05,0.95,1,744634,594414
LT,LARSEN & TOUBRO LTD.,03/26/2019,1379.8,1388.8,1367.75,1372.8,2021089,1324316
LTI,LARSEN & TOUBRO INFOTECH LTD,03/26/2019,1673.95,1677.5,1648,1667.9,98076,47485
LTTS,L&T TECHNOLOGY SERVICES LTD,03/26/2019,1447.2,1468,1447.2,1463.1,60895,41281
LUMAXIND,LUMAX INDUSTRIES LTD,03/26/2019,1810.25,1815.95,1775.05,1786.8,2934,1396
LUMAXTECH,LUMAX AUTO TECHNOLOGIES
LIMITED,03/26/2019,138.2,144,138.2,139.95,54383,32186
LUPIN,LUPIN LIMITED,03/26/2019,733,738.65,731.15,734.8,1444465,632892
LUXIND,LUX INDUSTRIES LTD,03/26/2019,1308,1349.8,1301,1334.85,55817,6137
LYKALABS,LYKA LABS LTD,03/26/2019,24.25,24.4,23.2,23.6,9448,7159
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,03/26/2019,7.45,7.5,7.15,7.3,24618,12080
M&M,MAHINDRA & MAHINDRA LTD,03/26/2019,664.65,672.4,661,669.6,2434715,1087862
M&MFIN,M&M FIN. SERVICES LTD,03/26/2019,413.9,414.8,405.65,412.55,3102987,1551755
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,03/26/2019,18.2,18.35,18.03,18.28,18068,10684
M50,MOTILAL OSWAL MOST SHARES M50 ETF,03/26/2019,109.62,112,109.62,111.17,965,906
MAANALU,MAAN ALUMINIUM LTD,03/26/2019,89.95,91.9,79.5,83.55,56400,35529
MADHAV,MADHAV MARBLES AND GRANITES
LIMITED,03/26/2019,41.9,43.8,41.5,42.25,2864,2229
MADHUCON,MADHUCON PROJECTS LTD.,03/26/2019,6.95,6.95,6.95,6.95,40876,40876
MADRASFERT,MADRAS FERTILIZERS LTD,03/26/2019,20.4,20.9,20.2,20.5,82342,53464
MAGADSUGAR,MAGADH SUGAR & ENERGY LTD,03/26/2019,115.05,117.9,111.5,112.75,4004,3470
MAGMA,MAGMA LEASING LIMITED,03/26/2019,108.45,108.65,101.5,104.2,610680,108394
MAGNUM,MAGNUM VENTURES LIMITED,03/26/2019,5.2,5.5,5.2,5.25,10979,9249
MAHABANK,BANK OF MAHARASHTRA,03/26/2019,13.15,13.55,13.15,13.35,376777,252894
MAHAPEXLTD,MAHA RASHTRA APEX CORPORATION
LTD,03/26/2019,112.3,121.95,110.75,120.35,4928,4928
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES
LTD,03/26/2019,183.9,183.9,172.4,172.85,136430,93059
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE
LTD,03/26/2019,227.55,234.4,224.3,233.75,127176,67717
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,03/26/2019,355.1,365.45,355.1,358.1,45226,32767
MAHLOG,MAHINDRA LOGISTICS LTD,03/26/2019,496.8,496.8,485.15,494.35,15160,11501
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,03/26/2019,3332.05,3375,3332,3354.05,2507,1796
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,03/26/2019,493.2,493.2,480.05,482.8,5989,4358
MAITHANALL,MAITHAN ALLOYS LTD,03/26/2019,495,508.35,493.25,505.3,28803,18607
MAJESCO,MAJESCO LTD,03/26/2019,483.95,491.3,480.65,482.85,15170,8695
MALUPAPER,MALU PAPER MILLS LIMITED,03/26/2019,25.2,26.5,25.2,26.4,2671,1520
MAN50ETF,MIRAE ASSET MF NIFTY 50 ETF,03/26/2019,113.85,113.85,113.85,113.85,10,10
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY
LTD,03/26/2019,6.95,7.3,6.7,7.05,211817,195774
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,03/26/2019,5.7,5.7,5.6,5.7,490323,490321
MANAKSIA,MANAKSIA LIMITED,03/26/2019,38.7,38.7,37.6,38.1,14387,10595
MANAKSTEEL,MANAKSIA STEELS LTD,03/26/2019,21,22,20.7,21,216521,213724
MANALIPETC,MANALI PETROCHEMICAL LTD,03/26/2019,25.1,26,24.9,25.1,386974,310807
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,03/26/2019,118.5,120.4,118.5,119.65,1632252,518643
MANGALAM,MANGALAM DRUGS AND ORGANICS
LIMITED,03/26/2019,56,58.4,53.85,56.95,16952,16952
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,03/26/2019,38.3,39.25,38.2,39.1,44915,40997
MANGLMCEM,MANGALAM CEMENT LTD,03/26/2019,280,284,264.3,269.25,291279,207165
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,03/26/2019,18.8,18.8,17.6,17.85,10483,6024
MANINDS,MAN INDUSTRIES (I) LTD.,03/26/2019,67.25,68.7,66.75,67.05,73173,46226
MANINFRA,MAN INFRACONSTRUCTION LIMITED,03/26/2019,36.75,37.75,36.4,37,119286,65500
MANPASAND,MANPASAND BEVERAGES LTD,03/26/2019,116,116.5,113.05,114.25,421830,215669
MANUGRAPH,MANUGRAPH INDIA LIMITED,03/26/2019,28.1,28.15,27,27.9,8423,4506
MARALOVER,MARAL OVERSEAS LTD,03/26/2019,26.65,26.65,25.2,25.85,3729,3479
MARATHON,MARATHON NEXTGEN REALTY
LTD,03/26/2019,123.65,126.9,115.05,118.9,29784,15612
MARICO,MARICO LIMITED,03/26/2019,334,339,330.65,338.1,1157761,594156
MARKSANS,MARKSANS PHARMA LIMITED,03/26/2019,24.25,24.35,23.65,23.85,760853,443058
MARUTI,MARUTI UDYOG LTD.,03/26/2019,6558,6600,6480,6585.7,909087,332174
MASFIN,MAS FINANCIAL SERVICES LTD,03/26/2019,553.9,564,545.5,562.55,7339,4727
MASKINVEST,MASK INVESTMENTS LTD,03/26/2019,23.35,23.35,23.35,23.35,73,73
MASTEK,MASTEK LTD,03/26/2019,417,425,410.1,421.1,141324,62961
MATRIMONY,MATRIMONY DOT COM LTD,03/26/2019,604.8,624,603.1,615.25,8176,3392
MAWANASUG,MAWANA SUGARS LIMITED,03/26/2019,43.4,44.05,42,43.2,97764,57458
MAXINDIA,MAX INDIA LTD,03/26/2019,69.55,70,67.45,68.4,539496,442196
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,03/26/2019,44.85,45.75,43.5,44.2,64675,44853
MAYURUNIQ,MAYUR UNIQUOTERS LTD,03/26/2019,349.3,349.3,344.3,345.95,5561,3558
MAZDA,MAZDA LTD,03/26/2019,414.95,435,414.95,426,27765,14660
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,03/26/2019,7.45,7.7,7.45,7.45,76117,76117
MBLINFRA,MBL INFRASTRUCTURES LTD,03/26/2019,12.8,13.75,12.4,13.5,161220,88096
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,03/26/2019,23,23.4,22.6,22.9,6088,5344
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,03/26/2019,552,558.45,546.05,548.7,1128525,419967
MCLEODRUSS,MCLEOD RUSSEL INDIA
LIMITED,03/26/2019,85.65,87.55,85.3,86.6,110634,83457
MCX,MULTI COMMODITY EXCHANGE,03/26/2019,795.8,797.5,773.5,782.8,362008,136791
MEGASOFT,MEGASOFT LIMITED,03/26/2019,7.05,7.25,6.9,7.15,15762,15762
MEGH,MEGHMANI ORGANICS LIMITED,03/26/2019,63.25,64.2,58.8,59.6,3088128,1542567
MENONBE,MENON BEARINGS LTD,03/26/2019,81.85,83.9,80.8,82.95,61354,34406
MEP,MEP INFRASTRUCTURE DEVELOPERS
LTD,03/26/2019,43.65,45.5,42.75,43.8,1103063,338540
MERCATOR,MERCATOR LTD,03/26/2019,6.9,6.9,6.6,6.65,1301126,1221732
MERCK,MERCK LTD,03/26/2019,3280,3386.35,3280,3368.6,11570,7700
METALFORGE,METALYST FORGINGS LTD,03/26/2019,10.4,11,10,10.1,24820,24820
METKORE,METKORE ALLOYS & INDUSTRIES LTD,03/26/2019,0.9,0.95,0.85,0.85,2262,2262
MFSL,MAX FINANCIAL SERVICES LTD,03/26/2019,445.45,448,434.5,436.95,548492,362913
MGL,MAHANAGAR GAS LTD,03/26/2019,978,1010,970.7,999.75,972618,366854
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,03/26/2019,235.2,243,228.5,241.25,63447,36375
MIC,MIC ELECTRONICS LIMITED,03/26/2019,1,1,1,1,67450,67450
MIDHANI,MISHRA DHATU NIGAM LTD,03/26/2019,139.2,140.4,135.35,137.2,119066,40428
MINDACORP,MINDA CORPORATION LTD,03/26/2019,131.35,137.8,131.35,135.65,124871,49044
MINDAIND,MINDA INDUSTRIES LIMITED,03/26/2019,346.3,354.35,341,342.3,83739,42854
MINDTECK,MINDTECK (INDIA) LTD,03/26/2019,38.8,38.8,34.6,34.95,2226,1540
MINDTREE,MINDTREE CONSULTING
LIMITED,03/26/2019,945,961.1,935.95,950.5,2125521,378087
MIRCELECTR,MIRC ELECTRONICS LTD,03/26/2019,21.65,22.8,21.3,22.4,170850,116990
MIRZAINT,MIRZA INTERNATIONAL LIMITED,03/26/2019,53.7,54.5,53.3,53.8,204733,118569
MMFL,MM FORGINGS LTD.,03/26/2019,543,549.05,533,538.85,3493,2189
MMTC,MMTC LTD,03/26/2019,28.15,28.65,27.8,27.95,1563126,351035
MODIRUBBER,MODI RUBBER LTD,03/26/2019,44.85,45,44.85,45,3455,3455
MOHITIND,MOHIT INDUSTRIES LTD,03/26/2019,8.7,8.7,7.7,8.3,3396,1436
MOHOTAIND,MOHOTA INDUSTRIES LTD,03/26/2019,38,40.15,36.95,36.95,27808,24799
MOIL,MOIL LTD,03/26/2019,153.95,158,153.75,155.15,253237,112631
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,03/26/2019,46.3,49.95,46,46.95,14933,8503
MOLDTKPAC,MOLD-TEK PACKAGING LTD,03/26/2019,264.45,270,264.45,269.1,10110,5504
MONSANTO,MONSANTO INDIA LIMITED,03/26/2019,2590.05,2615,2577,2589.8,14703,10659
MONTECARLO,MONTE CARLO FASHIONS LTD,03/26/2019,370.2,374.4,370.2,373.6,11656,10309
MORARJEE,MORARJEE TEXTILES LTD,03/26/2019,23,24.35,22.3,23.25,16605,14162
MOREPENLAB,MOREPEN LABORATORIES LTD,03/26/2019,17.3,17.4,16.55,17.1,816258,420351
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,03/26/2019,145,148.8,144,144.95,7036998,2374701
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,03/26/2019,603,609.85,596.1,599.9,113640,65989
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,03/26/2019,47.25,48.75,46.6,46.6,308,276
MPHASIS,MPHASIS BFL LTD.,03/26/2019,952,961.95,940.1,952.65,142163,73232
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,03/26/2019,484.05,485.05,481,483.1,10041,8501
MRF,MRF LTD,03/26/2019,56399,56399,56050,56180.15,5182,3109
MRO-TEK,MRO-TEK LIMITED,03/26/2019,39.95,39.95,38.05,38.25,815,802
MRPL,MRPL,03/26/2019,73.7,75.35,73.65,74.5,1011732,259600
MSPL,MSP STEEL & POWER LTD.,03/26/2019,13.9,13.9,12.75,12.9,12145,8491
MTEDUCARE,MT EDUCARE LTD,03/26/2019,67.5,68.35,63.5,64,150451,84694
MTNL,MAHANAGAR TELEPHONE NIGAM,03/26/2019,12,12.35,11.95,12,1370934,881268
MUKANDENGG,MUKAND ENGINEERS LIMITED,03/26/2019,17.9,18.9,17.2,17.55,5366,4994
MUKANDLTD,MUKAND LTD.,03/26/2019,57.65,59.5,52.45,54.6,228348,131534
MUKTAARTS,MUKTA ARTS LIMITED,03/26/2019,44.45,45.55,43.5,43.95,12845,8352
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,03/26/2019,53,53.3,52.2,52.6,55116,34716
MUNJALSHOW,MUNJAL SHOWA LTD,03/26/2019,162.4,167.3,162.1,164.05,15224,10072
MURUDCERA,MURUDESHWAR CERAMICS LTD,03/26/2019,21.45,21.8,20.7,21.2,22705,17683
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES
LTD,03/26/2019,890.4,896.45,872.25,880.95,8638,4819
MUTHOOTFIN,MUTHOOT FINANCE LTD,03/26/2019,593.5,601.95,592,595.9,796801,390449
MVL,MVL LTD,03/26/2019,0.25,0.25,0.2,0.2,150600,149290
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,03/26/2019,495.45,504.7,489,491.59,6934,5280
NACLIND,NACL INDUSTRIES LTD,03/26/2019,30,30.65,29.75,29.85,58993,44923
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,03/26/2019,6.6,6.9,6.05,6.55,547362,458184
NAGAROIL,NAGARJUNA OIL REFINERY,03/26/2019,0.3,0.35,0.3,0.35,1723703,1035670
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LIMITED,03/26/2019,13.4,13.4,12.75,12.85,2290,1970
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,03/26/2019,22.35,23.35,22,22.05,860,860
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,03/26/2019,91.9,95.95,89,91.4,26115,7859
NAHARINDUS,NAHAR INDS ENT LTD,03/26/2019,43.9,44.85,43.85,44.05,5600,4191
NAHARPOLY,NAHAR POLY FILMS LTD,03/26/2019,37.2,38.5,37.2,37.6,3213,2417
NAHARSPING,NAHAR SPINNING MILLS LIMITED,03/26/2019,86.95,87.8,85.95,87.1,7063,5180
NATCOPHARM,NATCO PHARMA LTD.,03/26/2019,578.7,578.7,564.2,566,215943,150353
NATHBIOGEN,NATH BIO-GENES (INDIA)
LTD,03/26/2019,408.55,418.2,405.8,413.95,8013,4029
NATIONALUM,NATIONAL ALUMINIUM CO
LTD,03/26/2019,54.45,54.45,53.3,53.55,7543116,3443324
NATNLSTEEL,NATIONAL STEEL & AGRO IND,03/26/2019,5.1,5.6,5.1,5.25,7988,7988
NAUKRI,INFO EDGE (I) LTD,03/26/2019,1916,1919,1872.55,1883.15,236301,170305
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,03/26/2019,712.7,718,707.1,714.15,16352,11130
NAVKARCORP,NAVKAR CORPORATION LTD,03/26/2019,39.5,40.5,39.5,39.85,465902,283984
NAVNETEDUL,NAVNEET EDUCATION LTD,03/26/2019,109.05,109.5,107.9,108.75,124836,116701
NBCC,NATIONAL BUILDINGS LTD,03/26/2019,64.2,65.45,64.05,64.4,8425679,2851583
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY
LTD,03/26/2019,1010,1033,1002.55,1003.7,477,412
NBVENTURES,NAVA BHARAT VENTURES
LIMI,03/26/2019,103.35,103.35,101,102.45,107275,85324
NCC,NCC LTD,03/26/2019,109.95,112.3,109.05,111.8,6403342,1134211
NCLIND,NCL INDUSTRIES LIMITED,03/26/2019,139.9,143.85,139.9,141.35,35075,22325
NDGL,NAGA DHUNSERI GROUP LTD,03/26/2019,774,774,730.1,740.15,334,254
NDL,NANDAN DENIM LTD,03/26/2019,53.85,55.05,51.25,53.65,116030,94880
NDTV,NDTV LTD,03/26/2019,36.1,37.4,35.3,36.8,29070,23030
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,03/26/2019,8.45,9,8.3,8.45,24675,15956
NECLIFE,NECTAR LIFESCIENCES LIMITED,03/26/2019,17.3,18.05,17.15,17.5,93707,60525
NELCAST,NELCAST LIMITED,03/26/2019,69.65,70.9,69.4,70.4,48123,27395
NELCO,NELCO LIMITED,03/26/2019,255,267.2,251.7,267.15,77755,39921
NESCO,NESCO LTD,03/26/2019,460,464.45,451.6,459.55,15185,11257
NESTLEIND,NESTLE INDIA
LTD,03/26/2019,10565.2,10790.25,10515.95,10691.9,150685,111112
NETWORK18,NETWORK 18 FINCAP LIMITED,03/26/2019,34.3,34.3,33.5,34,335789,249594
NEULANDLAB,NEULAND LABORATORIES LTD,03/26/2019,660,660,621.35,627.8,13228,7576
NEWGEN,NEWGEN SOFTWARE TECHNOLOGIES
LTD,03/26/2019,318.9,324,311.1,314.95,70043,20784
NEXTMEDIA,NEXT MEDIAWORKS LTD,03/26/2019,26.7,26.75,26.7,26.75,47363,47363
NFL,NATIONAL FERTILIZERS LIMITED,03/26/2019,34.9,35,34.6,34.85,183908,107528
NH,NARAYANA HRUDAYALAYA LTD,03/26/2019,214.45,217.65,209,212.9,21722,13581
NHPC,NHPC LTD,03/26/2019,24.45,25.1,24.45,24.8,2843245,1094195
NIACL,THE NEW INDIA ASSURANCE COMPANY
LTD,03/26/2019,183,187.15,182.5,186.5,81805,53016
NIBL,NRB INDUSTRIAL BEARINGS LTD,03/26/2019,18.75,19.45,18.45,18.8,12787,12437
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,03/26/2019,1240,1240,1190,1203.93,45398,23781
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY
EES),03/26/2019,14398,14398,13500,13500,4,2
NIITLTD,NIIT LIMITED,03/26/2019,89.6,90.3,88.9,89.7,1032092,734355
NIITTECH,NIIT TECHNOLOGIES
LTD,03/26/2019,1324.4,1324.4,1296.05,1307.15,502092,116191
NILAINFRA,NILA INFRASTRUCTURES LTD,03/26/2019,8.1,8.5,8.05,8.35,325271,242498
NILASPACES,NILA SPACES LTD,03/26/2019,2.4,2.45,2.3,2.35,430732,316596
NILKAMAL,NILKAMAL LIMITED,03/26/2019,1380,1422.85,1380,1412.8,11839,5409
NIPPOBATRY,NIPPO BATTERIES CO.
LIMITED,03/26/2019,700.25,707.95,693.5,693.75,129,122
NITCO,NITCO TILES LIMITED,03/26/2019,37.55,38.5,37.05,37.95,92644,46358
NITESHEST,NITESH ESTATES LTD,03/26/2019,6.35,6.35,5.7,5.85,309608,261341
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,03/26/2019,1.35,1.45,1.35,1.35,136818,128448
NITINSPIN,NITIN SPINNERS LIMITED,03/26/2019,83.3,88.5,79.45,87.2,112655,75705
NKIND,NK INDUSTRIES LTD,03/26/2019,40.3,43.4,40.3,41.5,2336,1020
NLCINDIA,NLC INDIA LTD,03/26/2019,71.5,73.15,70.25,70.55,1758214,930645
NMDC,NMDC LTD,03/26/2019,105,106.3,103.3,104.6,6340030,2904696
NOCIL,NOCIL,03/26/2019,139.2,142.6,139.15,142,308701,138584
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,03/26/2019,5.8,5.8,5.3,5.6,189256,160950
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,03/26/2019,5.3,5.3,5.3,5.3,160,160
NRAIL,N R AGARWAL IND LTD,03/26/2019,312.9,312.9,295,299.1,24026,14861
NRBBEARING,NRB BEARING LIMITED,03/26/2019,188.9,193.5,188.85,189.5,50925,28346
NSIL,NALWA SONS INVESTMENTS LIMITED,03/26/2019,937,952.35,915.2,916.5,810,479
NTL,NEUEON TOWERS LTD,03/26/2019,1,1,1,1,225,225
NTPC,NTPC LTD,03/26/2019,136,142,136,140.8,23510777,11721902
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,03/26/2019,336.15,340,334,337.55,13548,7374
NUTEK,NU TEK INDIA LTD,03/26/2019,0.25,0.3,0.25,0.3,8455,8455
OBEROIRLTY,OBEROI REALTY LTD,03/26/2019,514.9,524,514.4,521,420654,140132
OCCL,ORIENTAL CARBON & CHEMICALS
LTD,03/26/2019,1115.5,1122.25,1110.65,1119.8,1285,1034
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,03/26/2019,3355,3375.9,3328,3358.3,39422,23084
OIL,OIL INDIA LTD,03/26/2019,177.25,179.9,176.5,177.35,1556577,719078
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,03/26/2019,14.05,15.2,14.05,15.05,30902,21229
OLECTRA,OLECTRA GREENTECH LTD,03/26/2019,266,268.85,251.7,258,61260,35768
OMAXAUTO,OMAX AUTOS LTD,03/26/2019,80.9,83.45,80.65,81.8,16652,13309
OMAXE,OMAXE LIMITED,03/26/2019,208,208.4,205.7,207.7,249697,44884
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,03/26/2019,18,18.45,16.9,17.05,52151,52151
OMMETALS,OM METALS INFRAPRO LTD,03/26/2019,31.95,33,31.3,32.4,43916,28585
ONELIFECAP,ONELIFE CAP ADVISORS LTD,03/26/2019,12.6,12.6,12.6,12.6,91,91
ONGC,OIL AND NATURAL GAS CORP.,03/26/2019,159,163.05,158.7,160.05,16694599,5177114
ONMOBILE,ONMOBILE GLOBAL LTD,03/26/2019,41,43.95,40.2,41.85,848083,473122
ONWARDTEC,ONWARD TECHNOLOGIES LTD,03/26/2019,60.9,60.9,58.15,58.85,3399,2055
OPTIEMUS,OPTIEMUS INFRACOM LIMITED,03/26/2019,93.7,96.3,89.9,96,222925,140756
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,03/26/2019,8.45,8.5,7.9,8,958163,647232
ORBTEXP,ORBIT EXPORTS LTD,03/26/2019,106,106.5,102.65,103.25,3626,1902
ORICONENT,ORICON ENTERPRISES LTD,03/26/2019,27.95,28.05,27.35,27.6,54485,35344
ORIENTABRA,ORIENT ABRASIVE LTD,03/26/2019,26.05,26.85,25.7,26.3,18133,14452
ORIENTALTL,ORIENTAL TRIMEX LIMITED,03/26/2019,13.05,13.55,13.05,13.15,8569,4034
ORIENTBANK,ORIENTAL BANK OF
COMMERCE,03/26/2019,106.2,108.6,105.35,108.05,3204806,240433
ORIENTBELL,ORIENT BELL LTD,03/26/2019,164.55,166.2,160.1,163,6285,4862
ORIENTCEM,ORIENT CEMENT LTD,03/26/2019,86.05,87.05,83.9,84.35,44399,35638
ORIENTELEC,ORIENT ELECTRIC LTD,03/26/2019,139,146.9,134.5,144.1,562436,395750
ORIENTHOT,ORIENTAL HOTELS LTD,03/26/2019,44,44.25,43.95,44,15120,13206
ORIENTLTD,ORIENT PRESS LIMITED,03/26/2019,148.35,148.4,138.9,139.85,251,230
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,03/26/2019,33.5,34.6,33.5,34.05,969698,761885
ORIENTREF,ORIENT REFRACTORIES LTD,03/26/2019,235.8,242.5,228,240.4,27305,15840
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,03/26/2019,842,873,841,843.6,11439,3409
ORTEL,ORTEL COMMUNICATIONS LTD,03/26/2019,4,4,3.8,3.8,3832,3832
ORTINLABSS,ORTIN LABORATORIES LTD,03/26/2019,14.35,14.35,13.9,14.1,9010,7907
OSWALAGRO,OSWAL AGRO MILLS LTD,03/26/2019,7.95,8.1,7.8,7.9,11162,6542
PAGEIND,PAGE INDUSTRIES
LIMITED,03/26/2019,23815,25188,23658.05,24847.35,38552,15645
PAISALO,PAISALO DIGITAL LTD,03/26/2019,299.5,300,298.2,298.2,2181,2181
PALASHSECU,PALASH SECURITIES LTD,03/26/2019,41,43.7,40.75,40.95,780,699
PALREDTEC,PALRED TECHNOLOGIES LTD,03/26/2019,33.35,33.5,32.2,32.4,11006,6418
PANACEABIO,PANACEA BIOTEC LTD,03/26/2019,183.8,184.25,174.6,178.45,38698,28639
PANAMAPET,PANAMA PETROCHEM LTD,03/26/2019,117.05,124.8,116.35,123.2,39126,28674
PAPERPROD,THE PAPER PRODUCTS LTD,03/26/2019,199.6,200.65,194.15,195.6,17588,12191
PARABDRUGS,PARABOLIC DRUGS LTD,03/26/2019,1.65,1.7,1.6,1.65,4696,4696
PARACABLES,PARAMOUNT COMMUNICATIONS
LTD,03/26/2019,11.75,11.75,11.05,11.15,135427,100705
PARAGMILK,PARAG MILK FOODS LTD,03/26/2019,255.4,257.35,252.7,256.75,116320,70520
PARSVNATH,PARSVNATH DEVELOPER LTD,03/26/2019,6.45,6.65,6.3,6.45,62087,40218
PATELENG,PATEL ENGINEERING LIMITED,03/26/2019,26.35,27,25.55,25.95,208213,132963
PATINTLOG,PATEL INTEGRATED LOGISTICS
LIMITED,03/26/2019,47.5,48.35,47.35,47.55,24764,19532
PATSPINLTD,PATSPIN INDIA LTD,03/26/2019,10.35,10.7,10.3,10.55,27877,27190
PCJEWELLER,PC JEWELLER LTD,03/26/2019,79.25,80.8,78.7,80.15,4497491,798995
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS
LTD,03/26/2019,18.15,18.45,17.2,17.55,29915,22685
PDPL,PARENTERAL DRUGS (INDIA) LTD,03/26/2019,7.85,7.85,7.85,7.85,620,620
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,03/26/2019,257,272,253,259,1109,1069
PEARLPOLY,PEARL POLYMERS LTD,03/26/2019,14.05,14.75,12.9,14.2,4366,3740
PEL,PIRAMAL ENTERPRISES LTD,03/26/2019,2585,2645,2558.35,2628.05,308518,66964
PENIND,PENNAR INDUSTRIES LTD,03/26/2019,36.65,37.45,35.65,36.65,158923,87189
PENINLAND,PENINSULA LAND LIMITED,03/26/2019,8.5,8.65,8.25,8.45,271253,182686
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS
LTD,03/26/2019,56.85,56.9,53.7,54.75,6524,5760
PERSISTENT,PERSISTENT SYSTEMS LTD,03/26/2019,640.95,650,635,636.35,112485,62111
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,03/26/2019,19.65,19.65,17.85,19.4,6681,6681
PETRONET,PETRONET LNG LIMITED,03/26/2019,239.55,241.15,237.1,237.95,2057377,1392459
PFC,POWER FINANCE CORPORATION
LIMITED,03/26/2019,119.05,122.6,117.45,118.6,19446963,5616228
PFIZER,PFIZER LTD,03/26/2019,3165,3287.95,3144,3230,31056,13464
PFOCUS,PRIME FOCUS LIMITED,03/26/2019,59.8,63,59.8,62.65,27353,23949
PFS,PTC INDIA FINANCIAL SERVICES LTD,03/26/2019,15.9,16.15,15.1,15.8,696129,452563
PGEL,PG ELECTROPLAST LTD,03/26/2019,91,95.95,84.5,85.55,868123,245353
PGHH,P&G HYGIENE & HEALTH CARE,03/26/2019,10348,10550,10323.75,10398.05,7754,7167
PGIL,PEARL GLOBAL INDUSTRIES LTD,03/26/2019,167.65,170.35,166,168.25,4979,1640
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,03/26/2019,170.05,173,169.1,169.7,371089,159909
PHOENIXLTD,THE PHOENIX MILLS LIMITED,03/26/2019,666.4,680,645.05,649,102416,80526
PIDILITIND,PIDILITE INDUSTRIES
LTD,03/26/2019,1174.1,1240,1174.1,1226.55,2027145,561861
PIIND,PI INDUSTRIES LTD,03/26/2019,1013,1033.7,1005.1,1020.9,150897,111615
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,03/26/2019,2164.5,2165,2070,2100.3,6959,3828
PILITA,PIL ITALICA LIFESTYLE LTD,03/26/2019,6.1,6.15,6,6.05,7132,7132
PIONDIST,PIONEER DISTILLERIES LTD,03/26/2019,144.1,150.7,142,143.95,12971,10162
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,03/26/2019,22.7,24.5,22.25,24.05,7879,7879
PIRPHYTO,PIRAMAL PHYTOCARE LTD,03/26/2019,34.3,35,34.25,34.95,4086,4086
PITTIENG,PITTI ENGINEERING LTD,03/26/2019,50.25,52.8,50.25,51.75,20043,16010
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,03/26/2019,177,183,172.4,179.05,248,248
PLASTIBLEN,PLASTIBLENDS INDIA
LIMITED,03/26/2019,189.05,194.95,187.5,192.1,2825,2398
PNB,PUNJAB NATIONAL BANK,03/26/2019,91.2,93.1,90.7,92.5,24611358,4376577
PNBGILTS,PNB GILTS LIMITED,03/26/2019,30.5,32.1,30.5,31.75,272058,217362
PNBHOUSING,PNB HOUSING FINANCE
LTD,03/26/2019,831.6,831.95,815.2,819.35,425203,306722
PNC,PRITISH NANDY COMMUNICATI,03/26/2019,18.9,18.9,17.15,17.35,9209,7540
PNCINFRA,PNC INFRATECH LTD,03/26/2019,155.7,155.75,151.65,153.4,124839,96888
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT LTD,03/26/2019,482,482,471,471,946,823
PODDARMENT,PODDAR PIGMENTS LTD,03/26/2019,177.35,177.35,171,174.05,1056,836
POKARNA,POKARNA LTD,03/26/2019,171.1,172.05,169.6,170.6,19093,17296
POLYMED,POLY MEDICURE LTD,03/26/2019,217.4,217.8,215,215,1203,421
POLYPLEX,POLYPLEX CORPORATION LTD,03/26/2019,502.6,508.9,500,504.05,15834,12767
PONNIERODE,PONNIE SUGARS (ERODE) LTD,03/26/2019,135,143.8,133,134.05,3128,2175
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,03/26/2019,202.15,203.9,199.4,202.85,4708995,2422893
POWERMECH,POWER MECH PROJECTS
LIMITED,03/26/2019,949.5,960.1,942.55,944.75,4479,3850
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,03/26/2019,281.95,281.95,270.2,272.95,19458,12463
PRABHAT,PRABHAT DAIRY LTD,03/26/2019,74.5,78.95,71.95,78,762633,326077
PRADIP,PRADIP OVERSEAS LTD,03/26/2019,1.15,1.15,1.15,1.15,350,350
PRAENG,PRAJAY ENGINEERS SYNDICATE
LIMITED,03/26/2019,8.15,8.75,8.15,8.45,21978,15415
PRAJIND,PRAJ INDUSTRIES LTD,03/26/2019,150.65,152.9,150,151.1,989382,247569
PRAKASH,PRAKASH INDUSTRIES LTD,03/26/2019,87.95,90,87.55,89.15,672241,310920
PRAKASHCON,PRAKASH CONSTROWELL LTD,03/26/2019,3.8,4,3.8,3.85,54310,39652
PRAKASHSTL,PRAKASH STEELAGE LTD,03/26/2019,0.3,0.35,0.3,0.3,8070,8070
PRAXIS,PRAXIS HOME RETAIL LTD,03/26/2019,179.7,179.75,175.25,176,15060,14015
PRECAM,PRECISION CAMSHAFTS LTD,03/26/2019,60.5,60.6,59.95,60,23077,22660
PRECOT,PRECOT MILLS LTD,03/26/2019,47.3,47.3,44.9,44.9,222,221
PRECWIRE,PRECISION WIRES INDIA LTD,03/26/2019,200.55,206.8,187.35,193,39158,18023
PREMEXPLN,PREMIER EXPLOSIVES LTD,03/26/2019,240.1,241.15,235.45,237.25,8277,5503
PREMIER,PREMIER LIMITED,03/26/2019,6.9,6.9,6.8,6.8,4821,4821
PREMIERPOL,PREMIER POLYFILMS LTD,03/26/2019,23.15,24.65,23,24.05,1753,1207
PRESSMN,PRESSMAN ADVERTISING LTD,03/26/2019,30.05,30.1,28.2,29.25,41290,19574
PRESTIGE,PRESTIGE ESTATE LTD,03/26/2019,266.85,267.9,257.5,258.45,1307611,1128108
PRICOLLTD,PRICOL LTD,03/26/2019,36.1,36.95,35.6,35.95,103252,79818
PRIMESECU,PRIME SECURITIES LIMITED,03/26/2019,40.4,41,39.5,40,11903,7305
PROSEED,PROSEED INDIA LTD,03/26/2019,0.45,0.45,0.4,0.4,95973,95973
PROVOGE,PROVOGUE (INDIA) LIMITED,03/26/2019,1.25,1.25,1.15,1.15,79753,79753
PROZONINTU,PROZONE INTU PROPERTIES LTD,03/26/2019,29.4,30.4,29.35,29.8,111670,78239
PRSMJOHNSN,PRISM JOHNSON LTD,03/26/2019,87.8,89.9,87.15,88.25,381400,311489
PSB,PUNJAB & SIND BANK,03/26/2019,29.3,29.45,29,29.1,100008,52927
PSL,PSL LIMITED,03/26/2019,1,1.05,0.95,1,180078,180078
PSPPROJECT,PSP PROJECTS LTD,03/26/2019,450.3,459.6,450.25,455.45,19402,15801
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,03/26/2019,345.96,353.24,344.66,351.09,11540,11145
PTC,PTC INDIA LIMITED,03/26/2019,75.6,75.6,74.1,74.4,381347,229511
PTL,PTL ENTERPRISES LIMITED,03/26/2019,39.2,39.7,38.2,39.35,11080,5800
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,03/26/2019,682.45,685,669.6,674.45,3386,3016
PUNJLLOYD,PUNJ LLOYD LTD,03/26/2019,2.1,2.3,2.1,2.2,842175,842175
PURVA,PURAVANKARA PROJECTS LIMITED,03/26/2019,77,78.65,76.05,76.75,152836,101857
PVR,PVR LIMITED,03/26/2019,1572,1596,1551,1564.05,489584,174860
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),03/26/2019,1411,1417,1411,1412.05,191,131
QUESS,QUESS CORP LTD,03/26/2019,795.6,798.8,783,785.05,43470,25481
QUICKHEAL,QUICK HEAL TECHNOLOGIES
LTD,03/26/2019,222.95,223.95,221.5,222.2,62150,36318
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,03/26/2019,2.8,3,2.8,2.8,5564,5564
RADICO,RADICO KHAITAN LTD,03/26/2019,397,399,393,395,383737,206041
RADIOCITY,MUSIC BROADCAST LTD,03/26/2019,56.5,60,54.5,58.75,359653,306299
RAIN,RAIN INDUSTRIES LTD,03/26/2019,97.1,99.7,95.4,96.25,1101232,530774
RAINBOWPAP,RAINBOW PAPERS LIMITED,03/26/2019,1.3,1.3,1.3,1.3,12448,12448
RAJESHEXPO,RAJESH EXPORTS LTD.,03/26/2019,654.25,659.85,652,655.1,435745,152461
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,03/26/2019,20.75,21,20.5,20.7,4860,3848
RALLIS,RALLIS INDIA LTD,03/26/2019,162,162,160.4,161.05,188191,162490
RAMANEWS,RAMA NEWSPRI & PAPER LTD,03/26/2019,22.2,22.2,21.6,21.85,39659,31654
RAMASTEEL,RAMA STEEL TUBES LTD,03/26/2019,104.95,106,98.3,104.25,113942,57868
RAMCOCEM,THE RAMCO CEMENTS LTD,03/26/2019,709.85,712.8,701.5,710.6,206465,114712
RAMCOIND,RAMCO INDUSTRIES LTD,03/26/2019,204.55,207.7,201.5,202.85,25235,14507
RAMCOSYS,RAMCO SYSTEMS LTD,03/26/2019,240.9,243.9,232,234,13995,9159
RAMKY,RAMKY INFRASTRUCTURE LIMITED,03/26/2019,106,108.8,104.65,105.45,277778,244733
RANASUG,RANA SUGARS LTD,03/26/2019,3.35,3.45,3.25,3.35,261856,232269
RANEENGINE,RANE ENGINE VALVE LTD,03/26/2019,454.2,466,451.7,456,589,371
RANEHOLDIN,RANE HOLDINGS LIMITED,03/26/2019,1173.7,1173.7,1155,1164.5,2554,1858
RATNAMANI,RATNAMANI METALS & TUBES
LIMITED,03/26/2019,877.15,910,877.15,887.6,8551,5305
RAYMOND,RAYMOND LTD,03/26/2019,799,806,792.9,802.35,895560,121876
RBL,RANE BRAKE LINING LTD,03/26/2019,603,617.5,600.15,607.95,5025,2215
RBLBANK,RBL BANK LTD,03/26/2019,635,655.75,635,654.2,2038545,1050360
RCF,RASHTRIYA CHEMICALS & FER,03/26/2019,57.9,58.4,57.2,58.15,1159191,424377
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,03/26/2019,4.75,4.85,4.75,4.75,20811969,13079048
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,03/26/2019,156,159.9,151.5,152.7,58732170,23057997
REDINGTON,REDINGTON (INDIA) LIMITED,03/26/2019,98,98,96.1,96.75,182137,149551
REFEX,REFEX REFRIGERANTS LTD,03/26/2019,45.3,45.85,43.5,44,129369,67586
REGENCERAM,REGENCY CERAMICS LTD.,03/26/2019,3,3,2.85,2.85,350,350
RELAXO,RELAXO FOOT LTD,03/26/2019,754.5,763,750,760.3,28682,13377
RELCAPITAL,RELIANCE CAPITAL
LTD,03/26/2019,187.25,205.75,186.15,200,22284444,1855930
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL
FUND,03/26/2019,117.81,118.81,117.81,118.81,60,60
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE
MF,03/26/2019,52,52.2,50.21,50.84,273,174
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND -
RSDOETF,03/26/2019,29.99,30.25,29.99,30.2,36,33
RELIANCE,RELIANCE INDUSTRIES
LTD,03/26/2019,1330.3,1371.6,1330,1367.25,9479288,3250443
RELIGARE,RELIGARE ENTERPRISES
LIMITED,03/26/2019,29.3,30.25,27.6,28.55,200049,148119
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,03/26/2019,129,136.7,128.7,133.15,11785336,1975363
RELNV20,RELIANCE MUTUAL FUND - R*SHARES NV20
ETF,03/26/2019,579.74,600,578.15,599.54,1764,1487
REMSONSIND,REMSONS INDUSTRIES LTD,03/26/2019,82.9,83.8,81.05,83.2,33374,26995
RENUKA,SHREE RENUKA SUGARS LTD,03/26/2019,10.55,10.85,10.2,10.45,919734,482880
REPCOHOME,REPCO HOME FINANCE LTD,03/26/2019,441.55,464,438.65,459.2,904236,157666
REPRO,REPRO INDIA LIMITED,03/26/2019,574.5,580.05,559.5,563.05,3659,2220
RESPONIND,RESPONSIVE INDUSTRIES LTD,03/26/2019,87,90,86.1,89.55,420218,354298
RETFMID150,RELIANCE MF ETF NIFTY MIDCAP
150,03/26/2019,63.13,65,62.66,63.27,47650,42648
REVATHI,REVATHI EQUIPMENT LIMITED,03/26/2019,406,413.9,406,413.9,26,26
RHFL,RELIANCE HOME FINANCE LTD,03/26/2019,27.4,28.45,27.3,27.95,334944,209292
RICOAUTO,RICO AUTO INDUSTRIES LTD,03/26/2019,61.6,62.15,60.95,61.2,130634,65298
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,03/26/2019,315,324.85,313.3,322.45,362253,55933
RITES,RITES LTD,03/26/2019,252,256,248.35,251.4,333306,137411
RJL,RENAISSANCE JEWELLERY LIMITED,03/26/2019,315.05,320,312.3,318.05,837,755
RKDL,RAVI KUMAR DISTILLERIES LTD,03/26/2019,9.3,9.3,8.5,8.6,7133,7133
RKFORGE,RAMKRISHNA FORGINGS LTD,03/26/2019,519.15,524,515.45,518.45,8341,5735
RMCL,RADHA MADHAV CORPORATION LIMITED,03/26/2019,18.1,18.9,17,17.55,393663,335942
RML,RANE (MADRAS) LIMITED,03/26/2019,379.9,379.9,363,364.5,7156,5605
RNAM,RELIANCE NIPPON LIFE ASSET MANAGEMENT
LTD,03/26/2019,189.6,196.6,187.35,188.75,688329,356755
RNAVAL,RELIANCE NAVAL AND ENGINEERING
LTD,03/26/2019,10.45,10.9,10.1,10.65,713033,347282
ROHITFERRO,ROHIT FERRO-TECH LIMITED,03/26/2019,1.15,1.15,1.1,1.1,17001,17001
ROHLTD,ROYAL ORCHID HOTELS LTD,03/26/2019,115,119,114,118.6,28079,14553
ROLLT,ROLLATAINERS LTD,03/26/2019,2.45,2.45,2.35,2.35,5397,5397
ROLTA,ROLTA INDIA LTD,03/26/2019,7.25,7.5,7.25,7.25,647008,647008
ROSSELLIND,ROSSELL INDIA LTD,03/26/2019,69.3,69.3,65.65,66.95,1545,1173
RPGLIFE,RPG LIFE SCIENCES LTD,03/26/2019,251.2,252.95,247.5,249.95,6605,5441
RPOWER,RELIANCE POWER LTD,03/26/2019,10.45,10.95,10.4,10.7,60360100,13085368
RPPINFRA,R.P.P INFRA PROJECTS LTD,03/26/2019,103.45,109.05,101.35,102.8,25754,16438
RRSLGETF,RELIANCE MUTUAL FUND SHARES LONG TERM GILT
ETF,03/26/2019,18.39,18.44,18.38,18.43,11213,11202
RSSOFTWARE,R. S. SOFTWARE (INDIA)
LIMITED,03/26/2019,28.6,29.85,28.6,29.15,18520,11507
RSWM,RSWM LIMITED,03/26/2019,174.25,176.95,174.25,175.9,7702,6288
RSYSTEMS,R SYS INTERNATIONAL LTD,03/26/2019,50.35,51.5,50.1,51.35,23935,19939
RTNINFRA,RATTANINDIA INFRASTRUCTURE
LIMITED,03/26/2019,2.75,2.8,2.65,2.75,357419,224875
RTNPOWER,RATTANINDIA POWER LIMITED,03/26/2019,2.7,2.8,2.65,2.7,1319970,622299
RUBYMILLS,THE RUBY MILLS LTD,03/26/2019,271.95,283.75,267,271.45,12549,4068
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,03/26/2019,2.85,2.95,2.85,2.85,11709,11709
RUCHIRA,RUCHIRA PAPERS LIMITED,03/26/2019,100.15,104.05,100.15,102.7,41001,19064
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,03/26/2019,6.7,6.9,6.7,6.7,1510657,1510657
RUPA,RUPA & COMPANY LTD,03/26/2019,328.25,362.4,327.5,358.4,153844,49274
RUSHIL,RUSHIL DECOR LTD,03/26/2019,450.05,467.95,420,442.5,82395,69835
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,03/26/2019,4.95,5.1,4.7,4.75,20323,20323
SADBHAV,SADBHAV ENGINEERING LIMITED,03/26/2019,250.3,257.9,240,247.85,414850,367256
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,03/26/2019,90.1,92,80.5,87.65,42103,25937
SAGARDEEP,SAGARDEEP ALLOYS LTD,03/26/2019,59.45,63.3,59.45,59.45,146646,128988
SAGCEM,SAGAR CEMENTS LIMITED,03/26/2019,664.6,673.65,650.2,656.65,3424,2294
SAIL,STEEL AUTHORITY OF INDIA,03/26/2019,50.45,50.85,50.1,50.65,13337489,2873653
SAKHTISUG,SAKTHI SUGARS LTD,03/26/2019,11.05,11.6,10.85,11.1,46649,46649
SAKSOFT,SAKSOFT LIMITED,03/26/2019,283.85,284.8,280,280.7,6625,5847
SAKUMA,SAKUMA EXPORTS LIMITED,03/26/2019,28.25,29.15,28,28.15,219186,93527
SALASAR,SALASAR TECHNO ENGINEERING
LTD,03/26/2019,212.5,225,212.45,220.7,22692,13050
SALONA,SALONA COTSPIN LTD,03/26/2019,64.5,64.65,64.5,64.6,54,54
SALORAINTL,SALORA INTERNATIONAL LTD,03/26/2019,16.5,16.9,16.5,16.9,110,110
SALSTEEL,S.A.L. STEEL LTD.,03/26/2019,5.15,5.15,5.05,5.05,33766,29996
SALZERELEC,SALZER ELECTRONICS LTD,03/26/2019,115.65,122.05,113.75,119.5,21467,17558
SAMBHAAV,SAMBHAAV MEDIA LIMITED,03/26/2019,4.35,4.5,4.15,4.25,87263,78971
SANCO,SANCO INDUSTRIES LTD,03/26/2019,12.3,14.45,11.45,14.05,252129,94621
SANDESH,THE SANDESH LIMITED,03/26/2019,768.5,776,755.2,764.9,206,144
SANDHAR,SANDHAR TECHNOLOGIES LTD,03/26/2019,272,275.55,263.75,267.75,151282,147713
SANGAMIND,SANGAM (INDIA) LTD,03/26/2019,66.45,66.75,65.5,65.8,3249,1467
SANGHIIND,SANGHI INDUSTRIES LTD,03/26/2019,58.4,59.3,58,59.05,34999,23978
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,03/26/2019,25.45,25.45,24.15,25.15,306,292
SANGHVIMOV,SANGHVI MOVERS LIMITED,03/26/2019,100.4,102.45,99.1,100.4,54732,47569
SANOFI,SANOFI INDIA LTD,03/26/2019,5620,5880,5561.8,5712.85,25028,22033
SANWARIA,SANWARIA AGRO OILS LIMITED,03/26/2019,9.55,9.55,9,9.15,1169233,798042
SARDAEN,SARDA ENERGY & MINERALS LTD,03/26/2019,288.1,296.8,288.1,290.75,19143,14767
SAREGAMA,SAREGAMA INDIA LIMITED,03/26/2019,556.9,564,547,558.9,74225,64186
SARLAPOLY,SARLA PERFORMANCE FIBERS
LIMITED,03/26/2019,25.9,26.6,25.5,26.35,25471,18918
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,03/26/2019,641.3,641.3,620.15,630.35,6779,2184
SASTASUNDR,SASTASUNDAR VENTURES LTD,03/26/2019,121.5,121.5,119,119.85,27973,24678
SATIN,SATIN CREDITCARE NETWORK LTD,03/26/2019,360,370.8,351,352.5,39674,21805
SBIETFQLTY,SBI - ETF QUALITY - SBI MUTUAL FUND,03/26/2019,97,98,95.85,96.19,658,395
SBILIFE,SBI LIFE INSURANCE COMPANY
LTD,03/26/2019,612,617.9,606.8,609.6,167512,83512
SBIN,STATE BANK OF INDIA,03/26/2019,294.75,305,294.75,303.5,18303791,5861143
SCAPDVR,STAMPEDE CAPITAL LTD,03/26/2019,1,1,1,1,1355,1355
SCHAEFFLER,SCHAEFFLER INDIA LTD,03/26/2019,5425.05,5460,5365.5,5449.8,8213,6856
SCHAND,S CHAND AND COMPANY LTD,03/26/2019,170.15,175.2,168.85,170.15,183901,179929
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,03/26/2019,102.55,104.2,102.3,103.1,41356,26225
SCI,SHIPPING CORP OF INDIA LT,03/26/2019,35.8,37.45,35.5,37.2,1497550,874865
SDBL,SOM DISTILLERIES & BREWERIES
LTD,03/26/2019,150.3,157.35,150.3,155.15,43536,32158
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,03/26/2019,415.05,421.35,407.1,416.9,30658,23079
SELAN,SELAN EXPLO. TECH LTD,03/26/2019,178.1,181,178,179.65,50082,29689
SELMCL,SEL MANUFACTURING COMPANY LIMITED,03/26/2019,1.2,1.25,1.2,1.2,58764,58764
SEPOWER,S.E. POWER LTD,03/26/2019,3.95,4.3,3.9,4.25,1502,1432
SEQUENT,SEQUENT SCIENTIFIC LTD,03/26/2019,72.3,73.55,71,72.15,289592,158979
SESHAPAPER,SESHASAYEE PAPER & BOARDS,03/26/2019,910,937.95,905,920.6,3252,2268
SETCO,SETCO AUTOMOTIVE LTD,03/26/2019,33.7,33.7,32.95,33.15,112902,86524
SETFGOLD,SBI-ETF GOLD,03/26/2019,2885,2898,2880.05,2883.35,807,579
SETFNIF50,SBI-ETF NIFTY 50,03/26/2019,116,119.97,115.63,119,433007,418948
SETFNIFBK,SBI-ETF NIFTY BANK,03/26/2019,295.5,301.86,295.33,300.67,3378,2884
SETFNN50,SBI-ETF NIFTY NEXT 50,03/26/2019,280.7,283.25,279.86,282.75,12872,11286
SFL,SHEELA FOAM LTD,03/26/2019,1272,1320,1272,1303.1,3246,715
SGL,SHIVALIK GLOBAL LIMITED,03/26/2019,5.9,6,5.7,6,6575,6548
SHAHALLOYS,SHAH ALLOYS LIMITED,03/26/2019,15.5,15.5,14.5,15,22311,19654
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,03/26/2019,374.5,386.8,372.55,380.7,36649,11331
SHALBY,SHALBY LTD,03/26/2019,130,131.5,126.65,129.75,322302,292279
SHALPAINTS,SHALIMAR PAINTS LTD,03/26/2019,70,73.3,69.65,72.8,147133,97643
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,03/26/2019,410,418,403.15,406.65,49367,29318
SHANTIGEAR,SHANTHI GEARS LTD,03/26/2019,128.5,129.65,126.1,127.25,8564,7347
SHARDACROP,SHARDA CROPCHEM LTD,03/26/2019,370,370,360,366.35,9193,6592
SHARDAMOTR,SHARDA MOTOR INDUSTRIES
LTD,03/26/2019,1491.3,1520,1491.3,1510.45,1906,1490
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,03/26/2019,249,250.6,249,250.6,126,115
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,03/26/2019,402.15,404.75,386.6,390.05,5191,3947
SHILPAMED,SHILPA MEDICARE LTD,03/26/2019,351.8,358.75,337,342.75,110085,86489
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,03/26/2019,27.6,27.6,25.5,25.5,74496,48213
SHIVAMAUTO,SHIVAM AUTO.LTD,03/26/2019,35.05,35.75,34.55,34.6,37670,25602
SHIVAMILLS,SHIVA MILLS LTD,03/26/2019,49,49,48.5,48.55,134,134
SHIVATEX,SHIVATEX,03/26/2019,162,180,152.3,172.55,1468,960
SHK,S H KELKAR AND COMPANY LTD,03/26/2019,152.7,154.65,149.75,152.05,369041,290082
SHOPERSTOP,SHOPPERS STOP LIMITED,03/26/2019,460.75,475.95,456.05,470.4,70306,26871
SHREECEM,SHREE CEMENTS LTD,03/26/2019,17884.85,18499,17806.3,18126.2,14791,5866
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,03/26/2019,152.85,158.55,151.85,156.05,34202,23631
SHREERAMA,SHREE RAMA MULTI TECH LTD,03/26/2019,5.6,5.6,5.3,5.45,19204,18355
SHREYANIND,SHREYANS INDUSTRIES LTD,03/26/2019,151.35,151.35,146.95,148.4,7631,3395
SHREYAS,SHREYAS SHIPPING & LOGIST,03/26/2019,197.15,202.55,188,191.2,19373,16856
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,03/26/2019,1020,1020,990,1015,430,430
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,03/26/2019,1800,1820.2,1779,1787.7,2947,2300
SHRIRAMEPC,SHRIRAM EPC LTD,03/26/2019,8.6,9,7.95,7.95,518032,346684
SHYAMCENT,SHYAM CENTURY FERROUS LTD,03/26/2019,6.5,6.7,6.45,6.65,65661,65071
SICAGEN,SICAGEN INDIA LTD,03/26/2019,24.1,24.7,22.55,23.4,99900,67631
SICAL,SICAL LOGISTICS LIMITED,03/26/2019,142.1,143.65,135.7,139.45,60809,43134
SIEMENS,SIEMENS LTD,03/26/2019,1043.6,1065,1043.6,1057.55,322123,117663
SIGIND,SIGNET INDUSTRIES LTD,03/26/2019,40.4,41.45,40.15,40.35,4808,3909
SIL,STANDARD INDUSTRIES LTD.,03/26/2019,14.3,15.2,14,15,4569,4569
SILINV,SIL INVESTMENTS LIMITED,03/26/2019,181.05,181.75,172,172.65,4593,3533
SIMBHALS,SIMBHAOLI SUGARS LTD,03/26/2019,9.45,9.45,8.65,8.85,20592,14547
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LIMITED,03/26/2019,157.75,166.1,153.8,157.65,170494,157120
SINTEX,SINTEX INDUSTRIES LTD,03/26/2019,8.5,9.05,8.35,8.75,3144515,1369198
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,03/26/2019,873.95,878.2,852.45,871.25,47135,30675
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,03/26/2019,0.65,0.65,0.65,0.65,5101,5101
SITINET,SITI NETWORKS LTD,03/26/2019,4.4,4.8,4.4,4.75,1427457,1427457
SIYSIL,SIYARAM SILK MILLS LIMITED,03/26/2019,403.95,414.5,400.55,412.8,17566,16495
SJVN,SJVN LTD,03/26/2019,24.4,24.4,23.8,23.9,572916,421807
SKFINDIA,SKF INDIA LTD,03/26/2019,1940,1940,1891,1900,22844,18978
SKIL,SKIL INFRASTRUCTURE LTD,03/26/2019,11.3,11.95,11.3,11.45,29233,29233
SKIPPER,SKIPPER LTD,03/26/2019,65.6,66.3,65.6,65.65,26943,22193
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,03/26/2019,52.45,52.95,51.75,51.95,9324,6549
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,03/26/2019,88.7,89.65,88,88.55,13075,11545
SMLISUZU,SML ISUZU LTD,03/26/2019,716,720.2,705,709.9,7738,6744
SMPL,SUJANA METAL PRODUCTS LTD,03/26/2019,0.4,0.5,0.4,0.5,47698,47698
SMSLIFE,SMS LIFESCIENCES INDIA LTD,03/26/2019,540,559.45,531.2,539.7,3871,2163
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,03/26/2019,63.55,64.25,63.1,64.05,13888,9593
SNOWMAN,SNOWMAN LOGISTICS LTD,03/26/2019,32.05,32.95,31.6,32.45,232807,124113
SOBHA,SOBHA DEVELOPERS LIMITED,03/26/2019,453.2,468.8,453.05,459.3,927658,646144
SOLARA,SOLARA ACTIVE PHARMA SCIENCES
LTD,03/26/2019,436,445,425.25,431.7,51384,22715
SOLARINDS,SOLAR INDUSTRIES INDIA
LIMITED,03/26/2019,1028.45,1037,1019.3,1023.85,27799,26598
SOMANYCERA,SOMANY CERAMICS LIMITED,03/26/2019,389.5,399,389.4,397.25,43000,33590
SOMATEX,SOMA TEXTILES & INDUST LT,03/26/2019,5.1,5.1,5.1,5.1,400,400
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,03/26/2019,24.8,25.8,24.4,25.4,1096,593
SONATSOFTW,SONATA SOFTWARE LTD,03/26/2019,326.4,333.75,326.05,330.65,81738,56436
SORILINFRA,SORIL INFRA RESOURCES
LTD,03/26/2019,276.95,292.6,276.95,280.35,127051,27900
SOTL,SAVITA OIL TECHNOLOGIES LTD,03/26/2019,1159.95,1189,1148,1187.95,1169,601
SOUTHBANK,THE SOUTH INDIAN BANK LTD,03/26/2019,15.7,15.9,15.7,15.8,7527156,2708374
SPAL,S. P. APPARELS LTD,03/26/2019,296.3,306.3,296,302.85,12644,6818
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,03/26/2019,188,189.85,185.65,186.7,320070,124082
SPCENET,SPACENET ENTERPRISES INDIA LTD,03/26/2019,1.15,1.2,1.1,1.15,52647,52647
SPECIALITY,SPECIALITY RESTAURANTS LTD,03/26/2019,101,102,99.2,100.3,21567,8694
SPENCERS,SPENCERS RETAIL LTD,03/26/2019,157,165.7,155.1,161.5,360728,214292
SPENTEX,SPENTEX INDUSTRIES LTD,03/26/2019,1.6,1.7,1.6,1.7,923,923
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,03/26/2019,24.25,25.95,24.25,24.9,53140,42230
SPICEMOBI,SPICE MOBILITY LIMITED,03/26/2019,7.8,8.15,7.6,8,11411,11411
SPLIL,SPL INDUSTRIES LIMITED,03/26/2019,46.2,47.7,46,46.35,58067,50837
SPMLINFRA,SPML INFRA LTD,03/26/2019,30.3,30.8,29.75,30.35,19523,14743
SPTL,SINTEX PLASTICS TECHNOLOGY
LIMITED,03/26/2019,20,20.75,19.9,20.3,1935892,980019
SPYL,SHEKHAWATI POLY-YARN LTD,03/26/2019,0.35,0.4,0.3,0.35,134004,134004
SQSBFSI,SQS INDIA BFSI LTD,03/26/2019,503.6,507.6,497.2,500.25,22112,9951
SREEL,SREELEATHERS LTD,03/26/2019,215.15,220,214.5,216.7,1262,916
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,03/26/2019,28.4,28.7,27.65,28.3,2720420,1908279
SRF,SRF LTD,03/26/2019,2432.1,2478,2406,2465.15,274066,68750
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,03/26/2019,170.1,172.5,170,170.1,5153,3842
SRIPIPES,SRIKALAHASTHI PIPES LTD,03/26/2019,220,223.55,215.2,220.25,76586,55225
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,03/26/2019,1211,1214,1190.5,1204.1,642825,229769
SSWL,STEEL STRIPS WHEELS LIMITED,03/26/2019,850.05,861.95,842.5,856.55,17855,13490
STAMPEDE,STAMPEDE CAPITAL LTD,03/26/2019,1.75,1.75,1.75,1.75,112071,112071
STAR,STRIDES ARCOLAB LTD.,03/26/2019,438.95,447.65,437.45,445.85,876769,235061
STARCEMENT,STAR CEMENT LTD,03/26/2019,97.65,98.7,97,97.45,69531,59612
STARPAPER,STAR PAPER MILLS LTD,03/26/2019,126.5,127.9,124.45,125.5,49072,22662
STCINDIA,THE STATE TRADING CORPN,03/26/2019,131.95,139.85,131.1,133.6,619828,81381
STEELXIND,STEEL EXCHANGE INDIA LTD,03/26/2019,16.5,17.1,16.2,16.7,23093,18918
STEL,STEL HOLDINGS LTD,03/26/2019,103.85,103.95,100.7,101.2,9397,4735
STERTOOLS,STERLING TOOLS LIMITED,03/26/2019,283.05,283.25,274.1,276.95,6137,3500
STINDIA,STI INDIA LTD,03/26/2019,9,9.45,9,9.1,210,210
STRTECH,STERLITE TECHNOLOGIES
LTD,03/26/2019,219.7,222.9,218.05,219.5,1081339,527516
SUBEX,SUBEX AZURE LIMITED,03/26/2019,5.85,6,5.7,5.75,964169,781409
SUBROS,SUBROS LIMITED,03/26/2019,259.4,259.4,250.65,252.15,28072,20088
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,03/26/2019,327.4,329.5,325.85,327.4,13102,8509
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES
LTD,03/26/2019,0.3,0.35,0.25,0.3,139037,139037
SUMEETINDS,SUMEET INDUSTRIES LTD,03/26/2019,4.25,4.5,4.15,4.3,63073,54386
SUMMITSEC,SUMMIT SECURITIES LTD,03/26/2019,559.9,562,551.5,558.35,2390,1856
SUNCLAYLTD,SUNDARAM CLAYTON LTD,03/26/2019,2805,2943.7,2802.5,2890,728,445
SUNDARAM,SUNDARAM MULTI PAP LIMITED,03/26/2019,1.7,1.75,1.65,1.7,205302,171876
SUNDARMFIN,SUNDARAM FINANCE LTD,03/26/2019,1563.75,1600,1546.45,1587.85,35651,18073
SUNDARMHLD,SUNDARAM FINANCE HOLDINGS LTD,03/26/2019,91.85,92,88,89.1,17072,12780
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,03/26/2019,317.55,318,309,313.15,2804,1589
SUNDRMFAST,SUNDARAM FASTENERS LTD,03/26/2019,557,557,548,550.45,67027,52476
SUNFLAG,SUNFLAG IRON AND STEEL CO,03/26/2019,48,48.25,46.25,48.05,311342,221334
SUNILHITEC,SUNIL HITECH ENGR. LTD,03/26/2019,1.15,1.15,1.1,1.1,613076,613076
SUNPHARMA,SUN PHARMACEUTICALS IND.,03/26/2019,467,471.5,462.1,469.8,3843580,1599819
SUNTECK,SUNTECK REALTY LTD,03/26/2019,471.05,476.45,457.3,461.65,147652,40271
SUNTV,SUN TV LIMITED,03/26/2019,583,591.95,581.05,584.8,1545521,190691
SUPERHOUSE,SUPERHOUSE LTD,03/26/2019,118.45,118.75,116.2,116.8,3456,2469
SUPERSPIN,SUPER SPINNING MILLS LTD,03/26/2019,6.2,6.2,5.95,6.15,17609,15069
SUPPETRO,SUPREME PETROCHEMICALS LT,03/26/2019,220.6,223,218.3,222.9,16024,11622
SUPRAJIT,SUPRAJIT ENGINEERING
LIMITED,03/26/2019,239.8,242.8,230.35,238.4,105911,63105
SUPREMEIND,SUPREME INDUSTRIES
LTD,03/26/2019,1076.95,1081.9,1051.85,1070.25,29301,15970
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,03/26/2019,27.6,28,26.6,26.6,65871,53849
SURANASOL,SURANA SOLAR LTD,03/26/2019,8.35,8.35,7.55,7.8,15019,12776
SURANAT&P,SURANA TELECOM AND POWER LTD,03/26/2019,4.05,4.3,4.05,4.1,45510,45500
SURYALAXMI,SURYALAKSHMI COTTON MILLS
LIMITED,03/26/2019,31.2,33.65,30.6,32.35,6554,3725
SURYAROSNI,SURYA ROSHNI LTD,03/26/2019,251.3,254.4,245.5,248,80269,52653
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LIMITED,03/26/2019,40.6,42,40.3,40.65,33715,27020
SUVEN,SUVEN LIFE SCIENCES
LIMITED,03/26/2019,262.25,268.3,262.25,264.55,361861,156988
SUZLON,SUZLON ENERGY LTD.,03/26/2019,6.5,6.95,6.4,6.65,116759228,17500899
SWANENERGY,SWAN ENERGY LTD,03/26/2019,104.6,105.85,103.3,105.35,140091,24511
SWARAJENG,SWARAJ ENGINES LTD,03/26/2019,1465.35,1474.15,1423.5,1432.75,2912,2474
SWELECTES,SWELECT ENERGY SYSTEMS LTD,03/26/2019,226,228.95,220.1,222.6,4281,3478
SYMPHONY,SYMPHONY LTD,03/26/2019,1349.9,1370,1336.15,1346.15,34127,15237
SYNCOM,SYNCOM HEALTHCARE LTD,03/26/2019,2.1,2.2,2.1,2.15,28140,28140
SYNDIBANK,SYNDICATE BANK,03/26/2019,38.6,40.5,38.6,40.15,5252436,829857
SYNGENE,SYNGENE INTERNATIONAL LTD,03/26/2019,573,579.9,564.65,573.9,25290,17659
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,03/26/2019,61,68.3,61,63.55,1260,916
TAJGVK,TAJ GVK HOTELS & RESORTS,03/26/2019,230.9,237.25,229.05,235.9,30674,13808
TAKE,TAKE SOLUTIONS LIMTED,03/26/2019,125.3,138.45,124.5,136.85,1476876,418582
TALBROAUTO,TALBROS AUTO. COMP. LTD,03/26/2019,208.5,217,205.55,212.85,7632,3492
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,03/26/2019,46.45,46.45,44.7,45.1,142635,21740
TALWGYM,TALWALKARS LIFESTYLES LTD,03/26/2019,115.15,119.7,114.2,115.6,93055,19050
TANLA,TANLA SOLUTIONS LIMITED,03/26/2019,35.15,36.7,35.15,36.2,112947,80832
TANTIACONS,TANTIA CONSTRUCTIONS LTD,03/26/2019,2.85,2.85,2.85,2.85,26284,26284
TARAJEWELS,TAR AJEWELS,03/26/2019,0.95,0.95,0.95,0.95,13926,13926
TARAPUR,TARAPUR TRANSFORMERS LTD,03/26/2019,3.6,3.85,3.6,3.85,12267,7747
TARMAT,TARMAT LTD,03/26/2019,38.4,38.65,37.3,37.7,2505,2074
TASTYBITE,TASTY BITE EATABLES LTD,03/26/2019,8434.95,8524.15,8375,8395.35,618,482
TATACHEM,TATA CHEMICALS LTD,03/26/2019,577.5,585,572.5,582.95,574463,355315
TATACOFFEE,TATA COFFEE LIMITED,03/26/2019,90.85,91.5,89.1,89.8,234841,121014
TATACOMM,TATA COMMUNICATIONS
LIMITED,03/26/2019,594.55,603.6,590.5,597.5,264829,57614
TATAELXSI,TATA ELXSI (I) LTD,03/26/2019,954,962,944,957.95,431580,67052
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,03/26/2019,195.65,197.5,194.05,196.05,1154541,365062
TATAINVEST,TATA INVESTMENT CORP LTD,03/26/2019,828.5,833.9,826,828,8266,5489
TATAMETALI,TATA METALIKS LTD,03/26/2019,630,638.8,626.15,629.35,20701,7893
TATAMOTORS,TATA MOTORS LTD.,03/26/2019,171.9,173.6,171.6,173.1,7820112,2704233
TATAMTRDVR,TATA MOTORS DVR A ORD,03/26/2019,85.9,86.45,85.05,86.15,1396983,524984
TATAPOWER,TATA POWER CO LTD,03/26/2019,72.45,73,70.85,71.3,3789439,1677607
TATASPONGE,TATA SPONGE IRON LTD,03/26/2019,730,742,729.5,738.05,38711,10986
TATASTEEL,TATA IRON AND STEEL CO
LT,03/26/2019,516,520.95,514.15,519.35,3329825,621663
TATASTLBSL,TATASTEEL BSL LTD,03/26/2019,28.2,28.6,27.45,28.45,722254,722254
TBZ,TRIB BHIMJI ZAVERI LTD,03/26/2019,57.9,58,56.5,57.05,108764,59926
TCI,TRANSPORT CORPN OF INDIA,03/26/2019,291.9,300.75,291.15,299.85,39471,34128
TCIDEVELOP,TCI DEVELOPERS LTD,03/26/2019,360,367.95,355,355,145,91
TCIEXP,TCI EXPRESS LTD,03/26/2019,734.9,734.9,719.85,729.3,8488,6721
TCIFINANCE,TCI FINANCE LIMITED,03/26/2019,15.4,15.4,14.8,14.9,17322,15693
TCNSBRANDS,TCNS CLOTHING CO LTD,03/26/2019,809.8,810,783.1,799.75,3753,2600
TCPLPACK,TCPL PACKAGAING LTD,03/26/2019,387.95,387.95,371.3,382.8,1877,975
TCS,TATA CONSULTANCY SERV LT,03/26/2019,1984,1994.95,1958.05,1982.65,2316539,893480
TDPOWERSYS,TD POWER SYSTEMS LTD,03/26/2019,124.35,125.4,120.6,122.45,28588,25253
TEAMLEASE,TEAMLEASE SERVICES LTD,03/26/2019,2975.05,3010,2953.2,2973.25,10810,8183
TECHIN,TECHINDIA NIRMAN LTD,03/26/2019,5.7,5.7,5.6,5.6,2,2
TECHM,TECH MAHINDRA LIMITED,03/26/2019,790.2,791.9,768.15,770.75,3169827,1379435
TECHNOE,TECHNO ELECTRIC AND ENGINEERING COMPANY
LTD,03/26/2019,250.95,254.45,250,252.9,62172,43143
TECHNOFAB,TECHNOFAB ENGINEERING LTD,03/26/2019,87.5,87.55,86,86.65,2186,1604
TEJASNET,TEJAS NETWORK LTD,03/26/2019,160,169.8,154.35,165.4,157992,81433
TERASOFT,TERA SOFTWARE LTD,03/26/2019,38.9,40.1,38.2,38.25,16056,13997
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,03/26/2019,55.8,56.3,55.8,56.05,7915,7285
TEXMOPIPES,TEXMO PIPES AND PRODUCTS
LTD,03/26/2019,19.5,20.15,19.45,19.75,73237,36808
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,03/26/2019,69.9,70.25,68.55,69,142985,106909
TFCILTD,TOURISM FINANCE CORP. OF,03/26/2019,117.5,119.55,117.05,117.35,71335,38209
TFL,TRANSWARRANTY FINANCE LIMITED,03/26/2019,5.05,5.2,4.65,5.05,5509,4305
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,03/26/2019,11.85,12,11.25,11.45,81240,55712
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,03/26/2019,331.75,334.9,325.55,328.6,761,541
THEINVEST,THE INVESTMENT TRUST OF INDIA
LTD,03/26/2019,172.95,179.6,170.05,171.1,3142,1439
THEMISMED,THEMIS MEDICARE LIMITED,03/26/2019,308,308,292,297.95,2740,2324
THERMAX,THERMAX LTD,03/26/2019,989.7,1010,975.05,990.5,32886,19273
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,03/26/2019,18.3,18.95,17.6,17.7,4018,4018
THOMASCOOK,THOMAS COOK (INDIA) LTD,03/26/2019,232,239,224.8,238,320408,197673
THYROCARE,THYROCARE TECHNOLOGIES LTD,03/26/2019,545.95,545.95,516,519.7,39839,31328
TI,TILAKNAGAR INDUSTRIES LTD,03/26/2019,14.85,14.85,14.05,14.25,66596,55113
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,03/26/2019,5402.2,5402.25,5255,5281.1,1186,618
TIFIN,TI FINANCIAL HOLDINGS LTD,03/26/2019,480.95,485.2,465.5,472.7,13361,8567
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LIMITED,03/26/2019,555,557.8,546.35,554.2,8799,7029
TIINDIA,TUBE INVESTMENTS OF INDIA,03/26/2019,363,382.55,363,378.25,392463,328905
TIJARIA,TIJARIA POLYPIPES LTD,03/26/2019,16.55,16.85,16.3,16.65,12529,11585
TIL,TIL LTD,03/26/2019,245.15,252.95,243,249.95,5722,4144
TIMESGTY,TIMES GUARANTY LIMITED,03/26/2019,35.6,40.15,35.25,37.85,12981,8736
TIMETECHNO,TIME TECHNOPLAST LIMITED,03/26/2019,101.3,101.55,99.5,99.85,95766,51539
TIMKEN,TIMKEN INDIA LIMITED,03/26/2019,564,567.9,557.65,560.4,10271,6826
TINPLATE,THE TINPLATE CO. (I) LTD,03/26/2019,147.5,151.9,147.35,149.05,366057,59833
TIPSINDLTD,TIPS INDUSTRIES LIMITED,03/26/2019,64.95,65,61.6,61.9,9079,7546
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,03/26/2019,85.2,88.55,84.65,85.65,396983,252416
TITAN,TITAN INDUSTRIES LTD,03/26/2019,1105,1120,1088.35,1115.75,1851505,804732
TMRVL,THE MANDHANA RETAIL VENTURES LTD,03/26/2019,29.45,30.9,27.6,29.75,33707,31301
TNPETRO,TAMILNADU PETROPRODUCTS LTD,03/26/2019,34.15,34.25,33.55,33.9,41275,27717
TNPL,TAMILNADU NEWSPRT & PAPER,03/26/2019,207,209.8,203.2,206.2,81738,65900
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,03/26/2019,52,54,50.5,53.25,36768,35514
TORNTPHARM,TORRENT PHARMACEUTICALS
L,03/26/2019,1864.95,1897.5,1860,1883.95,160958,54743
TORNTPOWER,TORRENT POWER LTD,03/26/2019,254.2,256.8,250.9,254.1,941683,348754
TPLPLASTEH,TPL PLASTECH LTD,03/26/2019,132.9,137,132.85,134.85,3348,2193
TREEHOUSE,TREE HOUSE EDUCATION LTD,03/26/2019,4.85,5.35,4.85,5.35,33161,33161
TREJHARA,TREJHARA SOLUTIONS LTD,03/26/2019,27.95,29.05,27.05,27.15,1915,1298
TRENT,TRENT LTD,03/26/2019,358.3,382,358.3,374.8,296084,178103
TRF,TRF LTD,03/26/2019,117.5,118.75,115,116,21439,13931
TRIDENT,TRIDENT LTD,03/26/2019,65.9,68.7,65.65,67,749095,211674
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,03/26/2019,73.3,73.9,72.25,72.75,68212,58907
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,03/26/2019,12.6,13.15,12.1,12.55,47495,30104
TRITURBINE,TRIVENI TURBINE LTD,03/26/2019,107.4,107.4,105,105.95,74659,58637
TRIVENI,TRIVENI ENGG. & INDS. LTD,03/26/2019,57.4,58.1,56.55,57.2,453127,195848
TTKHLTCARE,TTK HEALTHCARE LTD,03/26/2019,682.6,682.6,664.65,671.55,738,444
TTKPRESTIG,TTK PRESTIGE LTD,03/26/2019,8268,8427.95,8221.15,8289.65,15058,3974
TTL,T T LIMITED,03/26/2019,59.15,59.95,56.4,58.75,4506,2889
TTML,TATA TELESERV(MAHARASTRA),03/26/2019,3.15,3.2,3.1,3.1,397900,297623
TV18BRDCST,TV18 BROADCAST LTD,03/26/2019,34.7,35.2,34.5,34.95,3277783,691047
TVSELECT,TVS ELECTRONICS LTD,03/26/2019,177.9,180,176,177.85,26530,12204
TVSMOTOR,TVS MOTOR COMPANY LTD,03/26/2019,465.5,466.75,458.1,460.45,961569,390151
TVSSRICHAK,TVS SRICHAKRA LIMITED,03/26/2019,2182.1,2219,2175,2193.8,7954,4423
TVTODAY,TV TODAY NETWORK LTD,03/26/2019,319.65,319.95,315.75,316.95,20978,12972
TVVISION,TV VISION LTD,03/26/2019,3.6,3.6,3.45,3.45,607,607
TWL,TITAGARH WAGONS LTD,03/26/2019,68.3,70.4,68.3,69.75,493035,350453
UBL,UNITED BREWERIES LTD,03/26/2019,1323.4,1354.9,1292,1347.6,737753,143671
UCALFUEL,UCAL FUEL SYSTEMS LTD,03/26/2019,161.8,163.05,161.5,162.5,7991,6915
UCOBANK,UCO BANK,03/26/2019,18.35,18.55,18.3,18.45,194043,100726
UFLEX,UFLEX LIMITED,03/26/2019,214.7,218.8,211.2,215.5,77187,39242
UFO,UFO MOVIEZ INDIA LTD,03/26/2019,243.35,245.2,236.95,239.2,83342,79592
UGARSUGAR,THE UGAR SUGAR WORKS LTD,03/26/2019,16.15,16.15,15.5,15.6,42964,31779
UJAAS,UJAAS ENERGY LTD,03/26/2019,6.75,6.9,6.65,6.75,97886,62852
UJJIVAN,UJJIVAN FINANCIAL SERVICES LTD,03/26/2019,320,328.9,320,326.7,725003,126177
ULTRACEMCO,ULTRATECH CEMENT
LIMITED,03/26/2019,3869,3944.75,3830,3925.6,336761,94587
UMANGDAIRY,UMANG DAIRIES LTD,03/26/2019,54.4,57,54.05,56.35,7189,3638
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,03/26/2019,1.2,1.2,1.2,1.2,60,60
UNICHEMLAB,UNICHEM LABORATORIES
LTD,03/26/2019,188.5,196.75,188.5,195.35,148312,125668
UNIENTER,UNIPHOS ENTERPRISES LTD,03/26/2019,108.15,108.2,102.55,105.75,12194,7304
UNIONBANK,UNION BANK OF INDIA,03/26/2019,87.85,92,87.45,91.55,14525146,2212262
UNIPLY,UNIPLY INDUSTIRES LIMITED,03/26/2019,42.5,42.5,38.1,40.1,689835,505093
UNITEDBNK,UNITED BANK OF INDIA,03/26/2019,10.75,10.85,10.65,10.7,355383,209166
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,03/26/2019,324.95,325,319,322,111,73
UNIVCABLES,UNIVERSAL CABLES LTD,03/26/2019,217.95,219.5,214,215.8,33097,20043
UPL,UPL LTD,03/26/2019,910.55,917.3,891.1,903.3,3647229,1765320
URJA,URJA GLOBAL LTD,03/26/2019,2.8,2.85,2.75,2.8,901685,445165
USHAMART,USHA MARTIN LTD.,03/26/2019,37,39.4,37,38.95,1663018,1079406
USHERAGRO,USHER AGRO LTD,03/26/2019,1.6,1.6,1.6,1.6,2799,2799
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,03/26/2019,281.7,283,278,278.96,408,377
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED
FUND,03/26/2019,1196.95,1203.95,1196.95,1203.95,7,4
UTISENSETF,UTI-SENSEX EXCHANGE TRADED FUND,03/26/2019,396.05,404,396.05,404,161,141
UTISXN50,UTI S&P BSE SENSEX NEXT 50 ETF,03/26/2019,356,356,331,331,179,175
UTTAMSTL,UTTAM GALVA STEELS LTD,03/26/2019,10.2,10.35,9.8,10.1,251819,140583
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,03/26/2019,123.9,125.5,122,124,55266,19898
UVSL,UTTAM VALUE STEELS LTD,03/26/2019,0.1,0.15,0.1,0.1,2858418,2858418
V2RETAIL,V2 RETAIL LTD,03/26/2019,280,283.85,275.15,277.05,16494,10017
VADILALIND,VADILAL INDUSTRIES LTD,03/26/2019,576.15,588.3,565.9,569.25,18945,8939
VAIBHAVGBL,VAIBHAV GLOBAL LTD,03/26/2019,627.3,663.5,627.25,632.65,10310,5916
VAKRANGEE,VAKRANGEE LTD,03/26/2019,52,52.3,50.8,50.95,4408912,3154854
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,03/26/2019,40.05,40.25,37.75,40.05,14845,12337
VARDMNPOLY,VARDHMAN POLYTEX LTD.,03/26/2019,9.65,10.05,9.5,9.9,1296,1296
VARROC,VARROC ENGINEERING LTD,03/26/2019,597,603,591.15,597.25,8621,5740
VASCONEQ,VASCON ENGINEERS LTD,03/26/2019,15.4,15.65,15.2,15.3,249925,178095
VASWANI,VASWANI INDUSTRIES LTD,03/26/2019,9.7,10.2,9.65,10,2110,1950
VBL,VARUN BEVERAGES LTD,03/26/2019,813.5,821.8,812.35,816.8,39740,21671
VEDL,VEDANTA LTD,03/26/2019,170,174.35,169,173.6,8106156,3099068
VENKEYS,VENKY'S (INDIA) LIMITED,03/26/2019,2258,2290,2230.5,2273,83261,29232
VENUSREM,VENUS REMEDIES LIMITED,03/26/2019,33.35,36,32.6,33.5,27792,14558
VESUVIUS,VESUVIUS INDIA LTD,03/26/2019,1161.55,1176.9,1148,1151.35,4615,3847
VETO,VETO SWITCHGEARS AND CABLES LTD,03/26/2019,69.2,70.5,69.15,69.95,22230,17701
VGUARD,V-GUARD INDUSTRIES LTD,03/26/2019,214.95,218.8,214.1,217.4,449254,134127
VHL,VARDHMAN HOLDINGS LIMITED,03/26/2019,2111.95,2160,2063.4,2096.15,430,256
VICEROY,VICEROY HOTELS LIMITED,03/26/2019,4.1,4.1,4.1,4.1,9138,9138
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,03/26/2019,79.5,81.1,78.85,79.4,54292,32375
VIJIFIN,VIJI FINANCE LTD,03/26/2019,0.95,0.95,0.85,0.9,171700,126814
VIKASECO,VIKAS ECOTECH LTD,03/26/2019,10.05,11,10.05,10.35,2001873,801756
VIMALOIL,VIMAL OIL & FOODS LTD,03/26/2019,7.75,7.75,7.75,7.75,80,80
VIMTALABS,VIMTA LABS LIMITED,03/26/2019,192.4,193.3,189,190.15,16296,12522
VINATIORGA,VINATI ORGANICS LTD,03/26/2019,1584.8,1630,1584.8,1623.7,15527,7128
VINDHYATEL,VINDHYA TELELINKS LTD.,03/26/2019,1412,1427.2,1391,1399.6,12702,11325
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,03/26/2019,74.7,77.5,74.5,76.1,14289,9271
VIPCLOTHNG,VIP CLOTHNG LTD,03/26/2019,20.7,21.5,20.5,20.7,193184,155095
VIPIND,VIP INDUSTRIES LTD.,03/26/2019,453.5,472.65,451.1,467.4,912385,317871
VIPULLTD,VIPUL LTD,03/26/2019,42.8,43,42.8,42.8,508,508
VISAKAIND,VISAKA INDUSTRIES LIMITED,03/26/2019,400,405,394.8,401.2,10626,7540
VISASTEEL,VISA STEEL LIMITED,03/26/2019,7.9,8.4,7.2,8.2,47662,21874
VISESHINFO,VISESH INFOTECNICS LTD,03/26/2019,0.05,0.1,0.05,0.1,1883872,1883872
VISHNU,VISHNU CHEMICALS LTD,03/26/2019,144.75,144.75,139,140,4503,4460
VIVIDHA,VISAGAR POLYTEX LTD,03/26/2019,0.55,0.55,0.5,0.5,175006,80462
VIVIMEDLAB,VIVIMED LABS LIMITED,03/26/2019,23.2,23.7,22.75,23.05,240081,186931
VLSFINANCE,VLS FINANCE LTD.,03/26/2019,58.55,58.55,56.2,57.1,16645,13751
VMART,VMART RETAIL LTD,03/26/2019,2619.9,2670.2,2600.05,2650,6248,2725
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,03/26/2019,1120,1135,1105.05,1131,1736,1195
VOLTAS,VOLTAS LTD,03/26/2019,606,614.8,603.5,612.9,717467,199499
VRLLOG,VRL LOGISTICS LTD,03/26/2019,265.2,271,264.5,268.65,33670,23995
VSSL,VARDHMAN SPECIAL STEELS LTD,03/26/2019,98.4,101.75,96.4,98,6737,5367
VSTIND,VST INDUSTRIES LTD.,03/26/2019,3398.1,3420,3350.1,3400,6074,5846
VSTTILLERS,V.S.T TILLERS TRACTORS
LTD,03/26/2019,1351.2,1365,1329.9,1333.35,5200,4206
VTL,VARDHMAN TEXTILES LIMITED,03/26/2019,1084,1087.45,1063,1076.45,14216,9098
WABAG,VA TECH WABAG LTD,03/26/2019,324.3,331.55,323,324.25,112535,58919
WABCOINDIA,WABCO INDIA LTD,03/26/2019,6274.95,6274.95,6131,6216.8,673,415
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,03/26/2019,86.65,88.2,85.6,87.45,192705,76256
WANBURY,WANBURY LIMITED,03/26/2019,21.8,23.7,21.8,23.7,4683,4683
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS
LIMITED,03/26/2019,28.8,28.9,27.6,28.65,123768,71349
WEIZFOREX,WEIZMANN FOREX LTD,03/26/2019,519.05,519.05,516.15,519,1771,1240
WEIZMANIND,WEIZMANN LTD,03/26/2019,40,40,39.2,39.2,1756,1621
WELCORP,WELSPUN CORP LTD,03/26/2019,119.8,127.7,119.65,125.4,1178781,500455
WELENT,WELSPUN ENTERPRISES LTD,03/26/2019,105,110.2,105,106.25,408688,160539
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS
LTD,03/26/2019,141.5,141.75,141.5,141.75,7,7
WELSPUNIND,WELSPUN INDIA LTD,03/26/2019,59,59.9,58.3,58.75,404579,214822
WENDT,WENDT (INDIA) LTD.,03/26/2019,2998,3015,2965.1,2971.25,91,84
WHEELS,WHEELS INDIA LTD,03/26/2019,889.5,915,880.25,894.45,774,324
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,03/26/2019,1503,1532.8,1500,1524.6,25362,15541
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,03/26/2019,50.25,51.5,48.1,49.25,2085,879
WINDMACHIN,WINDSOR MACHINES LTD,03/26/2019,69,69.9,67.25,67.8,574433,229361
WINSOME,WINSOME YARNS LTD,03/26/2019,0.9,1,0.9,0.9,6722,6722
WIPL,THE WESTERN INDIA PLYWOODS LTD,03/26/2019,91.05,91.05,91.05,91.05,1000,1000
WIPRO,WIPRO LTD,03/26/2019,257.1,258.6,253.4,255,3850516,1732726
WOCKPHARMA,WOCKHARDT LTD.,03/26/2019,422.1,424.5,417.45,421.9,1058358,166129
WONDERLA,WONDERLA HOLIDAYS LTD,03/26/2019,305,307.55,301.5,305.45,7232,4158
WSI,W S INDUSTRIES (I) LTD,03/26/2019,1.25,1.25,1.25,1.25,3306,3306
WSTCSTPAPR,WEST COAST PAPER MILLS LT,03/26/2019,256.2,260.7,256.2,259.3,79553,57259
XCHANGING,XCHANGING SOLUTIONS LTD,03/26/2019,42.25,43.85,42.25,42.6,2850,2235
XELPMOC,XELPMOC DESIGN AND TECH LTD,03/26/2019,69,69,65.55,66.65,8382,7399
XLENERGY,XL ENERGY LTD,03/26/2019,0.95,1,0.95,1,9310,9310
XPROINDIA,XPRO INDIA LIMITED,03/26/2019,37.2,37.2,34.75,34.9,3686,3029
YESBANK,YES BANK LIMITED,03/26/2019,247.5,254.8,247.45,253.7,20571726,5834953
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,03/26/2019,418.1,427.2,416.6,421,8873124,2438509
ZEELEARN,ZEE LEARN LTD,03/26/2019,27.15,27.95,27.15,27.4,145706,94301
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,03/26/2019,17.7,18.4,17.6,18.35,2110179,1063867
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,03/26/2019,0.6,0.6,0.55,0.55,40088,40088
ZENITHEXPO,ZENITH EXPORTS LTD.,03/26/2019,50.2,52.45,46.15,47.55,7819,4847
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,03/26/2019,227.55,231,227.55,230,146945,130987
ZENTEC,ZEN TECHNOLOGIES LTD,03/26/2019,69.75,74.6,69.65,74.25,165573,118708
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,03/26/2019,4.9,5.15,4.75,4.75,37334,37334
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,03/26/2019,199.95,202.95,193,200.15,16050,12422
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,03/26/2019,37.1,38,36.5,36.5,509,489
ZUARI,ZUARI AGRO CHEMICALS LTD,03/26/2019,181.7,184.2,180,182.25,20173,12320
ZUARIGLOB,ZUARI GLOBAL LTD,03/26/2019,105.2,106.45,104.5,105.5,43094,27859
ZYDUSWELL,ZYDUS WELLNESS LTD,03/26/2019,1323.35,1330,1292.1,1298.05,4234,2896

Nse 20190326

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Nse 20190326

Uploaded by

Copyright:

Available Formats

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

Nifty 50,Nifty 50,03/26/2019,11375.2,11496.75,11352.45,11483.25,1670805129,0

You might also like