Nse 20190328

<TICKER>,<NAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
Nifty 50,Nifty 50,03/28/2019,11463.65,11588.5,11452.45,11570,2337167145,0

NIFTY50 EQL Wgt,NIFTY50 EQL Wgt,03/28/2019,12585.85,12707.55,12570.5,12688.45,0,0
NIFTY100 EQL Wgt,NIFTY100 EQL Wgt,03/28/2019,13293.85,13419.25,13285.25,13402.3,0,0
NIFTY100 LowVol30,NIFTY100 LowVol30,03/28/2019,8728.35,8766.15,8719.7,8751.35,0,0
NIFTY Alpha 50,NIFTY Alpha 50,03/28/2019,11938.1,12131.85,11931.65,12105.65,0,0
NIFTY MIDCAP 150,NIFTY MIDCAP 150,03/28/2019,6387.25,6462.6,6381.2,6442.95,0,0
NIFTY SMLCAP 50,NIFTY SMLCAP 50,03/28/2019,3226.3,3253.05,3223.9,3248.45,0,0
NIFTY MIDSML 400,NIFTY MIDSML 400,03/28/2019,6032.4,6091.4,6028.2,6078.05,0,0
NIFTY200 QUALTY30,NIFTY200 QUALTY30,03/28/2019,9592.6,9667.1,9587.45,9639.5,0,0
Nifty IT,Nifty IT,03/28/2019,15410.35,15636.5,15399.45,15566.75,0,0
Nifty Next 50,Nifty Next 50,03/28/2019,27664.65,27915.3,27648.75,27873.05,0,0
Nifty Bank,Nifty Bank,03/28/2019,30064.8,30496.05,29969.1,30420.55,0,0
NIFTY MIDCAP 100,NIFTY MIDCAP 100,03/28/2019,17954.8,18131.6,17929.7,18083.45,0,0
Nifty 500,Nifty 500,03/28/2019,9518.7,9613.55,9510.8,9601.95,0,0
Nifty 100,Nifty 100,03/28/2019,11614.3,11735.15,11603.7,11719.35,0,0
Nifty Midcap 50,Nifty Midcap 50,03/28/2019,4986.8,5044.4,4983.3,5024.85,0,0
Nifty Realty,Nifty Realty,03/28/2019,263.95,268.9,263.85,266.65,0,0
Nifty Infra,Nifty Infra,03/28/2019,3174.65,3205,3162.95,3197.6,0,0
Nifty Energy,Nifty Energy,03/28/2019,16344.05,16493.4,16266.75,16384.5,0,0
Nifty FMCG,Nifty FMCG,03/28/2019,29952.6,30316.1,29882.25,30243.25,0,0
Nifty MNC,Nifty MNC,03/28/2019,13110.8,13184.9,13101.7,13171.1,0,0
Nifty Pharma,Nifty Pharma,03/28/2019,9172.2,9235.25,9126.9,9199.4,0,0
Nifty PSE,Nifty PSE,03/28/2019,3554.2,3562.95,3536.7,3543.7,0,0
Nifty PSU Bank,Nifty PSU Bank,03/28/2019,3240.05,3492.7,3231.5,3346.25,0,0
Nifty Serv Sector,Nifty Serv Sector,03/28/2019,15947,16157.45,15931.75,16138.25,0,0
India VIX,India VIX,03/28/2019,17.0475,17.3325,15.75,16.6525,0,0
Nifty Auto,Nifty Auto,03/28/2019,8222.4,8260.75,8194.6,8234.25,0,0
Nifty Metal,Nifty Metal,03/28/2019,2980.9,2989.6,2967.75,2973.7,0,0
Nifty Media,Nifty Media,03/28/2019,2397.35,2476.5,2395.75,2468.65,0,0
Nifty 200,Nifty 200,03/28/2019,5988.5,6049.65,5982.9,6041.4,0,0
Nifty Div Opps 50,Nifty Div Opps 50,03/28/2019,2659.35,2685.7,2658.6,2678.05,0,0
Nifty Commodities,Nifty Commodities,03/28/2019,3557.65,3567.65,3545.5,3557.3,0,0
Nifty Consumption,Nifty Consumption,03/28/2019,4782.2,4828.55,4773.55,4817.45,0,0
Nifty Fin Service,Nifty Fin
Service,03/28/2019,12308.15,12489.9,12293.15,12474.35,0,0
Nifty50 Div Point,Nifty50 Div Point,03/28/2019,142.54,142.54,142.54,142.54,0,0
Nifty100 Liq 15,Nifty100 Liq 15,03/28/2019,3980.15,4059.3,3974.45,4037.95,0,0
Nifty CPSE,Nifty CPSE,03/28/2019,2261.45,2268.65,2237.15,2244.2,0,0
Nifty GrowSect 15,Nifty GrowSect 15,03/28/2019,6104.45,6144.45,6089.5,6132.55,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,03/28/2019,4966.35,5073.45,4956.85,5058.35,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,03/28/2019,397.75,398.1,393.45,394.05,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,03/28/2019,6325,6461.45,6313,6442.2,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,03/28/2019,352.5,352.85,348.7,349.25,0,0
Nifty50 Value 20,Nifty50 Value 20,03/28/2019,5499.65,5537.8,5497.55,5523.55,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,03/28/2019,4154.7,4213.95,4151.25,4190.1,0,0
Nifty Pvt Bank,Nifty Pvt Bank,03/28/2019,17136.9,17367.4,17082.8,17336.75,0,0
NIFTY100 Qualty30,NIFTY100 Qualty30,03/28/2019,2715.1,2740.8,2712,2736.55,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,03/28/2019,1848.44,1852.01,1848.44,1851.69,0,0
Nifty GS 10Yr,Nifty GS 10Yr,03/28/2019,1710.15,1714.04,1710.15,1712.77,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,03/28/2019,908.52,910.62,908.52,909.93,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,03/28/2019,2080.15,2083.94,2080.15,2083.4,0,0
Nifty GS Compsite,Nifty GS Compsite,03/28/2019,1889.33,1893.05,1889.33,1892.44,0,0
20MICRONS,20 MICRONS LTD,03/28/2019,37.5,38.8,37,38.5,38303,28771
21STCENMGM,21ST CENTURY MANAGEMENT SERVICES
LTD,03/28/2019,18.2,18.9,18.2,18.9,2476,2175
3IINFOTECH,3I INFOTECH LIMITED,03/28/2019,3.8,3.9,3.7,3.8,2391169,1372511
3MINDIA,3M INDIA LIMITED,03/28/2019,23945,24150,23662,24035.65,579,275
5PAISA,5PAISA CAPITAL LTD,03/28/2019,228.8,239.95,228,237.3,4120,2605
63MOONS,63 MOONS TECHNOLOGIES LTD,03/28/2019,78.45,80.7,78.15,79.55,182918,58823
8KMILES,8K MILES SOFTWARE SERVICES LTD,03/28/2019,90,93.85,89.5,93.85,183722,121942
A2ZINFRA,A2Z INFRA ENGINEERING LTD,03/28/2019,17.1,17.7,17.1,17.45,150988,150988
AARTIDRUGS,AARTI DRUGS LTD.,03/28/2019,650,655,646.55,648.15,19709,8957
AARTIIND,AARTI INDUSTRIES LTD,03/28/2019,1585.1,1585.1,1537.55,1555.25,118734,65811
AARVEEDEN,AARVEE DENIMS & EXPORTS
LIMITED,03/28/2019,23.05,25.35,22.25,23.85,40748,17637
AAVAS,AAVAS FINANCIERS LTD,03/28/2019,1144,1159.85,1075.4,1096.8,46575,36973
ABAN,ABAN OFFSHORE LTD,03/28/2019,58.9,59.45,57.25,58,71729,71729
ABB,ABB LTD.,03/28/2019,1321.1,1331.7,1308.45,1314.9,154138,126310
ABBOTINDIA,ABBOTT INDIA LTD,03/28/2019,7259.95,7331,7242.1,7274.9,26845,25863
ABCAPITAL,ADITYA BIRLA CAPITAL
LTD,03/28/2019,101.5,101.8,97.6,98.55,5154877,3389956
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,03/28/2019,223.5,225.7,220.3,221.65,1125372,901518
ABSLNN50ET,ADITYA BIRLA SUN LIFE NIFTY NEXT 50
ETF,03/28/2019,331.7,331.7,315.7,327.02,129,107
ACC,ASSOCIATED CEMENT CO LTD,03/28/2019,1604,1629.4,1587,1617.8,942173,291976
ACCELYA,ACCELYA KALE SOLUTIONS LTD,03/28/2019,919,926.15,915.15,919.8,3222,2742
ACE,ACTION CONSTRUCTION EQUIPMENT
LIMITED,03/28/2019,104.95,109.9,104,109.2,619006,249266
ADANIENT,ADANI ENTERPRISES
LIMITED,03/28/2019,138.45,143.15,136.3,137.8,3966292,752155
ADANIGAS,ADANI GAS LTD,03/28/2019,116,117.5,115.35,116.9,123587,67159
ADANIGREEN,ADANI GREEN ENERGY LTD,03/28/2019,35.6,36.4,35.25,35.85,498011,218733
ADANIPORTS,ADANI PORT & SEZ
LTD,03/28/2019,368.85,382.65,366.3,381.3,5909606,2636856
ADANIPOWER,ADANI POWER LTD,03/28/2019,46.95,47.6,46.6,46.9,8521212,2921097
ADANITRANS,ADANI TRANSMISSION LTD,03/28/2019,208.3,218.9,208.3,217.75,157719,52709
ADFFOODS,ADF FOODS LTD,03/28/2019,240,242.5,238.75,241.1,10131,4677
ADHUNIK,ADHUNIK METALIKS LTD.,03/28/2019,2.85,2.85,2.65,2.8,124384,124384
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,03/28/2019,56,56,54.55,55.75,22241,17874
ADLABS,ADLABS ENTERTAINMENT LTD,03/28/2019,8.7,8.7,8.4,8.4,409819,337889
ADORWELD,ADOR WELDING LIMITED,03/28/2019,327,344.5,327,340.65,15736,8326
ADROITINFO,ADROIT INFOTECH LTD,03/28/2019,18,18.45,17.1,18.05,715,715
ADSL,ALLIED DIGITAL SERVICES LIMITED,03/28/2019,13.8,14,13.35,13.6,7938,6244
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LIMITED,03/28/2019,70.75,70.8,68.45,69.65,11416,7527
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,03/28/2019,171.5,172.45,169,169.5,94901,48940
AEGISCHEM,AEGIS LOGISTICS LIMITED,03/28/2019,202,204.55,199.75,200.7,175564,128284
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,03/28/2019,154.05,167,154.05,163.65,4627,2969
AGCNET,AGC NETWORKS LTD,03/28/2019,111.7,114.35,111,111.1,1825,1409
AGLSL,ARTEMIS GLOBAL LIFE SCIENCES LTD,03/28/2019,58.5,60.8,58.5,59.55,1292,1023
AGRITECH,AGRI-TECH (INDIA) LTD,03/28/2019,51.4,51.45,49.5,50.9,3190,2026
AGROPHOS,AGRO PHOS INDIA LTD,03/28/2019,74.9,74.95,71,71.9,240162,235819
AHLEAST,ASIAN HOTELS (EAST) LTD,03/28/2019,237,244.9,237,238.95,122,58
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,03/28/2019,326.5,326.5,321.65,325.1,3683,2645
AHLWEST,ASIAN HOTELS (WEST) LTD,03/28/2019,340.1,340.1,331.1,333.5,255,245
AIAENG,AIA ENGINEERING LIMITED,03/28/2019,1771.15,1865,1763,1837.15,56612,30463
AIFL,ASHAPURA INTIMATES FASHION LTD,03/28/2019,13.2,13.2,13.2,13.2,89428,89428
AIONJSW,MONNET ISPAT & ENERGY LTD,03/28/2019,24.6,24.6,23.05,23.5,1525326,1489087
AJANTPHARM,AJANTA PHARMA LIMITED,03/28/2019,1008,1030.8,1005.3,1025.4,308064,81204
AJMERA,AJMERA REALTY & INFRA INDIA LTD,03/28/2019,183.4,188.8,182,185.7,94640,40844
AKSHARCHEM,AKSHARCHEM INDIA LTD,03/28/2019,329.4,339,329.4,337.4,8938,5589
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,03/28/2019,19.25,19.75,19.2,19.3,596799,197840
AKZOINDIA,AKZO NOBEL INDIA LTD,03/28/2019,1769.95,1792,1750.5,1786.65,5968,3528
ALANKIT,ALANKIT LTD,03/28/2019,31.25,32.45,31,32.35,471861,104721
ALBERTDAVD,ALBERT DAVID LTD,03/28/2019,390,397.95,388.9,394.55,4758,3267
ALBK,ALLAHABAD BANK,03/28/2019,52.35,55.4,52.35,54.9,14055512,3153287
ALCHEM,ALCHEMIST LTD,03/28/2019,1.85,1.95,1.85,1.9,1470,1470
ALEMBICLTD,ALEMBIC LIMITED,03/28/2019,42.2,42.55,41.1,41.45,175854,133024
ALICON,ALICON CASTALLOY LTD,03/28/2019,590.95,600,587.6,595.45,5409,5254
ALKALI,ALKALI METALS LTD,03/28/2019,40.25,42.4,39.9,40.8,16707,10620
ALKEM,ALKEM LABORATORIES LTD,03/28/2019,1757,1768.8,1735.4,1741.7,65921,44072
ALKYLAMINE,ALKYL AMINES CHEMICALS
LIMITED,03/28/2019,847.5,856,831.05,835.85,4699,3190
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LIMITED,03/28/2019,113.65,118.75,113.65,116.25,251729,104157
ALLSEC,ALLSEC TECHNOLOGIES LTD,03/28/2019,288,291.75,278,281,34987,23779
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,03/28/2019,22,23.8,21.75,22.35,6428,4421
ALOKTEXT,ALOK INDUSTRIES LTD,03/28/2019,5,5,5,5,363907,363907
ALPA,ALPA LABORATORIES LIMITED,03/28/2019,27.95,27.95,26.1,26.85,25075,15773
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,03/28/2019,516,520.7,501,503.4,7267,3200
AMARAJABAT,AMARA RAJA BATTERIES
LTD,03/28/2019,725,731.25,712.5,717.45,1864739,786966
AMBER,AMBER ENTERPRISES INDIA LTD,03/28/2019,798,810.9,791.2,805.15,60953,47587
AMBIKCO,AMBIKA COTTON MILLS LTD,03/28/2019,1125.3,1130,1120.05,1124.9,1274,983
AMBUJACEM,AMBUJA CEMENTS LTD,03/28/2019,232.3,234.9,227.5,231.85,5196003,3025786
AMDIND,AMD INDUSTRIES LIMITED,03/28/2019,19.95,20.55,19.65,20.15,29846,28189
AMJLAND,AMJ LAND HOLDINGS LTD,03/28/2019,19.95,20,19.4,19.7,2468,1903
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,03/28/2019,310,314,307.1,308.1,27531,19529
ANANTRAJ,ANANT RAJ INDUSTRIES
LIMITED,03/28/2019,32.95,33.75,32.95,33.3,582466,325963
ANDHRABANK,ANDHRA BANK,03/28/2019,27.35,28.2,27.3,27.95,6290363,1925796
ANDHRACEMT,ANDHRA CEMENTS LTD,03/28/2019,5,5.1,4.8,5.05,69745,69745
ANDHRSUGAR,ANDHRA SUGARS LTD,03/28/2019,342.75,351.85,341.7,344.2,20580,8551
ANGIND,ANG INDUSTRIES LTD,03/28/2019,0.95,0.95,0.95,0.95,303,303
ANIKINDS,ANIK INDUSTRIES LTD,03/28/2019,15.2,15.95,15.15,15.5,2753,2235
ANKITMETAL,ANKIT METAL & POWER LTD,03/28/2019,0.5,0.55,0.5,0.5,23860,23860
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,03/28/2019,11.05,11.7,10.8,11.2,101002,56560
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,03/28/2019,12.3,12.4,11.8,12.25,30703,30703
ANTGRAPHIC,ANTARCTICA LTD,03/28/2019,0.5,0.5,0.45,0.5,23659,23659
ANUP,THE ANUP ENGINEERING LTD,03/28/2019,531.5,542.75,530.2,532.7,26027,20881
APARINDS,APAR INDUSTRIES LTD.,03/28/2019,661,677.1,657,671.55,37488,35356
APCL,ANJANI PORTLAND CEMENT LTD,03/28/2019,122.95,123.3,117.2,119.9,557,304
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,03/28/2019,513.35,520,513.35,516.35,2281,891
APEX,APEX FROZEN FOODS LTD,03/28/2019,316,350.85,315.1,338.4,549060,101798
APLAPOLLO,APL APOLLO TUBES LTD,03/28/2019,1429.45,1470,1429.4,1448.65,21649,13322
APLLTD,ALEMBIC PHARMA LTD,03/28/2019,534.4,534.75,519.95,520.9,22016,13896
APOLLO,APOLLO MICRO SYSTEMS LTD,03/28/2019,102,103.3,101,101.45,16486,12828
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,03/28/2019,1154,1188,1154,1182.95,693131,280464
APOLLOTYRE,APOLLO TYRES LTD,03/28/2019,213.3,219.9,212.75,217.45,1865135,475905
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,03/28/2019,901,902,865,882.35,484,484
APTECHT,APTECH LIMITED,03/28/2019,181.7,185.2,178.05,180.05,301571,100985
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,03/28/2019,39.9,41,39,39.95,18422,15170
ARCHIES,ARCHIES LTD,03/28/2019,23.9,25,23.8,24.9,83604,56969
ARCOTECH,ARCOTECH LTD,03/28/2019,5.5,5.75,5.3,5.4,77216,77216
ARIES,ARIES AGRO LIMITED,03/28/2019,88.85,90.45,87.6,88.1,59937,27707
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,03/28/2019,27.6,30.4,27.6,28.25,1406,1045
ARIHANTSUP,ARIHANT SUPERSTRUCTURES LTD,03/28/2019,54.9,55.4,52.2,53.2,11394,11394
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,03/28/2019,375,375,364,370.95,6632,4450
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,03/28/2019,51.7,51.8,48,49.45,11309,6993
ARROWGREEN,ARROW GREENTECH LTD,03/28/2019,76.45,78,74.1,75.9,2189,2189
ARROWTEX,ARROW TEXTILES LTD,03/28/2019,18,18.5,18,18.4,5826,5256
ARSHIYA,ARSHIYA INTERNATIONAL LTD,03/28/2019,27,29.8,26.95,29.45,146180,116003
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LIMITED,03/28/2019,42.45,42.9,40.5,42.8,8308,6967
ARVIND,ARVIND LTD,03/28/2019,88.4,92.5,88.35,91.85,4215414,1230730
ARVINDFASN,ARVIND FASHIONS LTD,03/28/2019,1004.9,1026,995.65,1021.75,167666,92458
ARVSMART,ARVIND SMARTSPACES LTD,03/28/2019,121.6,134.95,120.5,131.55,175119,49682
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,03/28/2019,259.6,262,256.05,260.35,4049,2312
ASAHISONG,ASAHI SONGWON COLOR LTD,03/28/2019,161.05,161.45,149.3,153.35,41822,33517
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,03/28/2019,54,58.4,54,54.95,5664,3504
ASHAPURMIN,ASHAPURA MINECHEM LTD,03/28/2019,28.5,29.2,27.7,28.3,58625,43077
ASHIANA,ASHIANA HOUSING LTD,03/28/2019,116.75,118.85,114.75,115.5,25641,16834
ASHIMASYN,ASHIMA LIMITED,03/28/2019,11.6,11.85,11.4,11.7,64340,64340
ASHOKA,ASHOKA BUILDCON LTD,03/28/2019,132,132.9,128.55,129.8,268966,163155
ASHOKLEY,ASHOK LEYLAND LTD,03/28/2019,85.6,89.7,85.3,88.6,26677216,7905844
ASIANHOTNR,ASIAN HOTELS LTD,03/28/2019,139.95,141.7,136.15,139,278,148
ASIANPAINT,ASIAN PAINTS
LIMITED,03/28/2019,1473.5,1508.95,1473.5,1497,1353947,800640
ASIANTILES,ASIAN GRANITO INDIA
LIMITED,03/28/2019,233,240,225.35,238.95,150218,90913
ASPINWALL,ASPINWALL AND COMPANY LTD,03/28/2019,168,180,168,169,3412,3388
ASSAMCO,ASSAM COMPANY LIMITED,03/28/2019,2.1,2.2,2,2.15,161961,161961
ASTEC,ASTEC LIFESCIENCES LTD,03/28/2019,534.75,546.8,531.15,534.95,10290,7501
ASTERDM,ASTER DM HEALTHCARE LTD,03/28/2019,155.6,157.4,153.7,154.5,49777,23705
ASTRAL,ASTRAL POLY TECHNIK
LIMITED,03/28/2019,1141.75,1165,1140.1,1147.8,35278,15247
ASTRAMICRO,ASTRA MICROWAVE LTD,03/28/2019,103.95,105.6,94.5,97.05,863015,420231
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,03/28/2019,1968.5,1971.55,1935,1959.4,3964,2105
ASTRON,ASTRON PAPER & BOARD MILL
LTD,03/28/2019,105.9,107.7,96.2,100.05,555653,211602
ATFL,AGRO TECH FOODS LIMITED,03/28/2019,582.05,598,579.3,581.2,5867,3231
ATLANTA,ATLANTA LIMITED,03/28/2019,18.8,19.1,18.7,18.85,28446,20608
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,03/28/2019,79.3,85.95,79.3,82.35,2463,2463
ATUL,ATUL LTD,03/28/2019,3503.15,3565.3,3475,3533.2,11078,5915
ATULAUTO,ATUL AUTO LTD,03/28/2019,338.9,340.5,335.9,338.85,9471,7695
AUBANK,AU SMALL FINANCE BANK LTD,03/28/2019,578,590,569,588.35,307345,173797
AURIONPRO,AURIONPRO SOLUTIONS
LIMITED,03/28/2019,132.9,134,129.65,131.95,22760,12276
AUROPHARMA,AUROBINDO PHARMA
LTD,03/28/2019,779.9,779.9,765.75,769.25,2428881,1571629
AUSOMENT,AUSOM ENTERPRISE LTD,03/28/2019,35.8,37.5,34.1,35.25,2613,2278
AUTOAXLES,AUTOMATIVE AXLES LTD,03/28/2019,1268.7,1295,1247.75,1284.9,29875,23663
AUTOIND,AUTOLINE INDUSTRIES LIMITED,03/28/2019,51.5,54,51,52.4,57389,33248
AUTOLITIND,AUTOLITE (INDIA) LTD,03/28/2019,39.65,39.65,38.2,38.9,7725,6950
AVADHSUGAR,AVADH SUGAR & ENERGY
LTD,03/28/2019,477.4,496.85,475.25,478.5,80865,23643
AVANTIFEED,AVANTI FEEDS LTD,03/28/2019,423.6,438,411.25,419.45,1340278,295013
AVTNPL,AVT NATURAL PRODUCTS LIMITED,03/28/2019,27.75,27.9,26.2,26.6,60671,45422
AXISBANK,AXIS BANK LTD,03/28/2019,761.1,787.65,757.15,780.7,16643818,10598619
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,03/28/2019,62,64.6,60.35,62.25,55033,33703
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,03/28/2019,2812,2837,2784,2807.85,293,178
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,03/28/2019,1185,1185,1170.28,1171.29,24,22
AYMSYNTEX,AYM SYNTEX LTD,03/28/2019,37.25,37.3,34.6,35.15,24886,22911
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,03/28/2019,9.75,10,9.75,9.95,1098,872
BAGFILMS,B.A.G. FILMS LIMITED,03/28/2019,4.7,4.75,4.6,4.7,98254,78410
BAJAJ-AUTO,BAJAJ AUTO LTD,03/28/2019,2989,3020.45,2915,2948.8,1800550,909180
BAJAJCON,BAJAJ CONSUMER CARE LTD,03/28/2019,316,318.5,312,312.8,179564,132248
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,03/28/2019,565,571.8,561.5,566.55,325935,97130
BAJAJFINSV,BAJAJ FINSERVE LTD,03/28/2019,6994,7022.7,6857.5,6952.55,328240,157531
BAJAJHIND,BAJAJ HINDUSTAN LTD,03/28/2019,8.05,8.2,7.95,8,1719938,873708
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,03/28/2019,3237,3800,3237,3593.65,240494,175327
BAJFINANCE,BAJAJ FINANCE LTD,03/28/2019,2940.1,3000,2940.05,2995.85,1366945,437392
BALAJITELE,BALAJI TELEFILMS LIMITED.,03/28/2019,84.5,84.5,81.8,82.1,84116,62430
BALAMINES,BALAJI AMINES LIMITED,03/28/2019,498.9,509,489,494.65,32312,12398
BALAXI,BALAXI VENTURES LTD,03/28/2019,36.2,36.2,36.2,36.2,4,4
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,03/28/2019,36.75,37.75,36.1,36.85,14882,8519
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,03/28/2019,963,999,961.05,990.75,1243600,260760
BALLARPUR,BALLARPUR INDUSTRIES LTD,03/28/2019,2.9,3,2.9,2.95,2921772,2047111
BALMLAWRIE,BALMER LAWRIE & CO LTD,03/28/2019,187.65,188,184.45,186.15,26426,16709
BALPHARMA,BAL PHARMA LIMITED,03/28/2019,69,71.7,69,70.65,9387,4446
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,03/28/2019,134.5,137.4,134,135.2,1132576,318367
BANARBEADS,BANARAS BEADS LTD,03/28/2019,51.8,56.95,50,51.5,56364,19057
BANARISUG,BANNARI AMMAN SUGARS LTD,03/28/2019,1565.05,1580,1485,1500.15,7371,6732
BANCOINDIA,BANCO PRODUCTS (INDIA)
LIMITED,03/28/2019,153.4,156.65,153.4,154.05,26098,15004
BANDHANBNK,BANDHAN BANK LTD,03/28/2019,496.8,532.4,495,522.35,1603747,545096
BANG,BANG OVERSEAS LTD,03/28/2019,31.7,32,30.15,31.15,12297,5362
BANKBARODA,BANK OF BARODA,03/28/2019,121.75,131.4,121.55,130.1,44199513,11571162
BANKBEES,BENCHMARK BANKBEES,03/28/2019,3100,3120,3066.01,3113.59,20116,16767
BANKINDIA,BANK OF INDIA,03/28/2019,103,106.5,102.8,105.85,12405815,1988714
BANSWRAS,BANSWARA SYNTEX LIMITED,03/28/2019,68.5,68.5,66.55,67.3,700,548
BARTRONICS,BARTRONICS INDIA LIMITED,03/28/2019,6.5,6.65,6.3,6.35,24441,17846
BASF,BASF INDIA LTD,03/28/2019,1448,1499,1420.3,1481.75,12331,5657
BASML,BANNARI AM SPIN MILL LTD.,03/28/2019,182.65,186,181.1,182.25,417,200
BATAINDIA,BATA INDIA LTD,03/28/2019,1375.3,1427.15,1367.7,1413.4,1513755,415717
BAYERCROP,BAYER CROPSCIENCE LTD,03/28/2019,4330,4363.4,4318.05,4349.4,8088,5906
BBL,BHARAT BIJLEE LTD,03/28/2019,1095.35,1103.7,1081,1100.1,3934,1550
BBTC,BOMBAY BURMAH TRADING CORP.
LTD,03/28/2019,1291.95,1313.9,1265,1283.55,114341,52393
BCG,BRIGHTCOM GROUP LTD,03/28/2019,2.85,2.95,2.85,2.95,207526,207526
BDL,BHARAT DYNAMICS LTD,03/28/2019,285.95,288.45,280.55,281.7,31541,15833
BEARDSELL,BEARDSELL LTD,03/28/2019,15.95,16,14.6,15.8,804,598
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,03/28/2019,16.9,18.9,16.85,17.25,15989,8475
BEL,BHARAT ELECTRONICS LTD,03/28/2019,92.9,93.2,91.65,92.45,16639126,8050920
BEML,BHARAT EARTH MOVERS LTD,03/28/2019,965.95,995.5,965.75,991.7,1357842,220263
BEPL,BHANSALI ENG. POLYMERS LT,03/28/2019,73.55,77.8,73.5,74.95,959371,312247
BERGEPAINT,BERGER PAINTS (I) LTD,03/28/2019,322,327.8,321,324.35,569292,226260
BFINVEST,BF INVESTMENT LTD,03/28/2019,267,271,265.3,266.45,34012,13304
BFUTILITIE,BF UTILITIES LIMITED,03/28/2019,194.6,198.05,193.35,194.55,233619,68266
BGLOBAL,BHARATIYA GLOBAL INFO LTD,03/28/2019,2.4,2.4,2.3,2.4,8180,8180
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,03/28/2019,61.35,63.75,61.35,63.4,103202,47556
BHAGERIA,BHAGERIA INDUSTRIES LTD,03/28/2019,263.15,274.75,263.1,271.5,35321,33951
BHAGYANGR,BHAGYANAGAR INDIA LTD,03/28/2019,30.55,31.25,30.4,30.6,9189,7828
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,03/28/2019,30.9,30.9,28.35,29.2,1109,400
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,03/28/2019,1.95,2,1.9,2,68453,44851
BHARATFIN,BHARAT FINANCIAL INCLUSION
LTD,03/28/2019,1136,1141.85,1115.05,1137.35,1499160,873694
BHARATFORG,BHARAT FORGE CO LTD,03/28/2019,491.05,498.35,488,494.65,1597993,729455
BHARATGEAR,BHARAT GEARS LTD,03/28/2019,165.65,167.75,164.85,166.25,15143,9866
BHARATRAS,BHARAT RASAYAN LTD,03/28/2019,4371.9,4440,4250,4261.45,1308,669
BHARATWIRE,BHARAT WIRE ROPES LTD,03/28/2019,57.25,57.65,54.1,57,60464,31508
BHARTIARTL,BHARTI AIRTEL LTD,03/28/2019,322.6,333,317.75,329.95,12272355,7239763
BHEL,BHEL,03/28/2019,72.1,72.4,70.85,71.55,45326931,25121026
BIGBLOC,BIGBLOC CONSTRUCTION LTD,03/28/2019,33.05,34.35,31.65,33.1,1801,1071
BIL,BHARTIYA INTERNATIONAL LIMITED,03/28/2019,235.05,258,230.7,253.45,13520,5569
BILENERGY,BIL ENERGY SYSTEMS LTD,03/28/2019,3.15,3.15,3.15,3.15,42130,42130
BINANIIND,BINANI INDUSTRIES LIMITED,03/28/2019,37.45,37.45,33.95,37.25,12949,12949
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,03/28/2019,15.3,15.4,15.05,15.2,12970,11272
BIOCON,BIOCON LIMITED.,03/28/2019,600,608.75,592.1,606.95,2312733,714471
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,03/28/2019,7.1,7.1,6.55,6.65,385,385
BIRLACABLE,BIRLA CABLE LTD,03/28/2019,158,158.7,152.5,153.95,40125,24140
BIRLACORPN,BIRLA CORPORATION LTD,03/28/2019,520.9,525,514,524.5,66743,49550
BIRLAMONEY,ADITYA BIRLA MONEY LTD,03/28/2019,45.5,45.9,44.05,44.95,28598,28598
BKMINDST,BKM INDUSTRIES LTD,03/28/2019,5.1,5.6,5.1,5.4,24683,20583
BLBLIMITED,BLB LIMITED,03/28/2019,5.4,5.4,4.95,5.05,4510,4173
BLISSGVS,BLISS GVS PHARMA LTD,03/28/2019,167.4,181,166,177.45,1842267,625608
BLKASHYAP,B.L.KASHYAP & SON LTD,03/28/2019,19.45,19.95,19.45,19.8,166204,132203
BLS,BLS INTERNATIONAL SERVICES LTD,03/28/2019,112.1,117,112.1,115.85,69948,37546
BLUEBLENDS,BLUE BLENDS (I) LTD,03/28/2019,3.65,3.75,3.55,3.6,8178,7180
BLUECOAST,BLUE COAST HOTELS AND RESORTS
LIMITED,03/28/2019,44.5,44.5,40.85,40.85,440,440
BLUEDART,BLUE DART EXPRESS LTD,03/28/2019,3435,3700,3418.45,3593.65,6280,3954
BLUESTARCO,BLUE STAR LIMITED,03/28/2019,667,671.6,663,668.65,14603,6663
BODALCHEM,BODAL CHEMICALS LTD,03/28/2019,124,126.8,123.8,126,345911,226268
BOMDYEING,BOMBAY DYEING & MFG. CO
L,03/28/2019,136.75,141.7,136.5,138.2,1989665,527217
BOROSIL,BOROSIL GLASS WORKS LTD,03/28/2019,212,214,211.1,212.65,24848,14727
BOSCHLTD,BOSCH LTD,03/28/2019,17915.15,18000,17817.6,17886.15,25602,14912
BPCL,BHARAT PETROLEUM CORP
LT,03/28/2019,379.55,389.05,378.35,385.85,5584974,2728752
BPL,BPL LIMITED,03/28/2019,26.6,26.6,25.9,26.15,69464,45151
BRFL,BOMBAY RAYON FASHIONS LTD,03/28/2019,9.25,9.25,8.6,8.95,164281,164281
BRIGADE,BRIGADE ENTERPRISES
LIMITED,03/28/2019,249.85,250.15,241.05,242.75,55359,26295
BRITANNIA,BRITANNIA INDUSTRIES
LTD,03/28/2019,3092,3118.5,3028,3096.55,3470524,2843639
BRNL,BHARAT ROAD NETWORK LTD,03/28/2019,90.6,94.5,90.2,92.1,5023,1779
BROOKS,BROOKS LAB LTD,03/28/2019,53,54,52.7,53.55,19841,15443
BSE,BSE LTD,03/28/2019,616,619.85,607,610.6,159371,98149
BSELINFRA,BSEL INFRASTRUCTURE REALTY
LIMITED,03/28/2019,1.95,2,1.8,1.8,177489,114536
BSL,BSL LTD,03/28/2019,43.05,43.05,40.3,42.65,6946,4232
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,03/28/2019,2995,2995,2935,2964,18,13
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,03/28/2019,120.9,120.9,118,118,170,160
BSOFT,BIRLASOFT LTD,03/28/2019,97.15,99.9,96.65,98.35,1078195,429022
BURNPUR,BURNPUR CEMENT LIMITED,03/28/2019,3,3.15,3,3,27846,27846
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,03/28/2019,193.55,197.45,192,192.8,23537,14220
BVCL,BARAK VALLEY CEMENTS LIMITED,03/28/2019,15.05,16.15,15,15,3028,3028
BYKE,THE BYKE HOSPITALITY LTD,03/28/2019,29,29,28.1,28.45,144810,124527
CADILAHC,CADILA HEALTHCARE LIMITED,03/28/2019,332,337.8,330.5,335.95,770606,232694
CALSOFT,CALIFORNIA SOFTWARE CO LT,03/28/2019,23.3,23.65,23.3,23.65,60081,21378
CAMLINFINE,CAMLIN FINE SCIENCES LTD,03/28/2019,49.5,51.5,49.25,49.8,150662,81588
CANBK,CANARA BANK,03/28/2019,284,300,284,296.45,10370230,1735724
CANFINHOME,CAN FIN HOMES LTD,03/28/2019,338.4,347.5,337,345.9,1566025,353791
CANTABIL,CANTABIL RETAIL LTD,03/28/2019,266,295,265,291.4,59399,20761
CAPACITE,CAPACITE INFRAPROJECTS LTD,03/28/2019,225.4,227,223.05,224.75,36960,28349
CAPLIPOINT,CAPLIN POINT LABORATORIES
LTD,03/28/2019,404.7,413.7,399.1,400.75,34180,18222
CAPTRUST,CAPITAL TRUST LTD,03/28/2019,215,216,199.25,215.15,1393,1393
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,03/28/2019,386,391.9,380.75,388.45,84327,64798
CAREERP,CAREER POINT LTD,03/28/2019,68.65,71.85,68,69.15,12510,7767
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,03/28/2019,1000,1000,988.1,992.9,31310,26173
CASTEXTECH,CASTEX TECHNOLOGIES LTD,03/28/2019,0.9,0.95,0.85,0.85,404131,190481
CASTROLIND,CASTROL INDIA
LIMITED,03/28/2019,164.05,165.7,162.1,164.75,1340702,592344
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,03/28/2019,6.85,6.85,6.5,6.65,22242,17068
CCL,CCL PRODUCTS (I) LTD,03/28/2019,291.05,292.7,285.2,288,25432,16347
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,03/28/2019,237.5,242.75,234.1,241.95,264941,169384
CEATLTD,CEAT LTD,03/28/2019,1078.8,1100,1070.05,1090.3,432436,31706
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,03/28/2019,20.05,20.3,19.7,20.05,12898,12898
CELEBRITY,CELEBRITY FASHIONS LTD,03/28/2019,8.6,8.7,8.25,8.4,17351,11586
CELESTIAL,CELESTIAL LABS LIMITED,03/28/2019,6,6,5.7,6,9121,7117
CENTENKA,CENTURY ENKA LTD,03/28/2019,252,254,246,247.35,21535,14836
CENTEXT,CENTURY EXTRUSIONS LTD,03/28/2019,5.9,6.05,5.9,6,47833,35761
CENTRALBK,CENTRAL BANK OF INDIA,03/28/2019,32.5,36.15,32.5,34.95,3006015,2081631
CENTRUM,CENTRUM CAPITAL LTD,03/28/2019,31.45,33.45,31.1,32.4,369414,270616
CENTUM,SOLECTRON CENTUM ELECTRONICS
LIMITED,03/28/2019,447.05,458.95,435,440,7915,4938
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,03/28/2019,200.4,203.7,198.35,201.55,138967,74108
CENTURYTEX,CENTURY TEXTILES LTD,03/28/2019,902.8,914,897.3,905.2,397369,70140
CERA,CERA SANITARYWARE LIMITED,03/28/2019,2652,2774.7,2652,2754.5,10209,7924
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,03/28/2019,25.45,25.55,24.5,25.5,1259429,671444
CESC,CESC LTD,03/28/2019,716.9,724.95,714.35,719.7,264265,147597
CESCVENT,CESC VENTURES LTD,03/28/2019,579,616,578.05,602.9,114483,102061
CGCL,CAPRI GLOBAL CAPITAL LTD,03/28/2019,159.6,176,159.6,174.3,1236975,324971
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,03/28/2019,42.7,44.1,42.35,43.4,7817114,1409476
CHALET,CHALET HOTELS LTD,03/28/2019,341.95,347,335.15,338.8,19931,9462
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,03/28/2019,172,174,168.25,169.3,194691,105436
CHEMFAB,CHEMFAB ALKALIS LTD,03/28/2019,142,147.5,141.5,142.05,4403,3558
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,03/28/2019,257.5,268,257.5,264.75,245723,47353
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,03/28/2019,1433.85,1454.8,1418,1450.15,453337,160268
CHROMATIC,CHROMATIC INDIA LTD,03/28/2019,0.95,1,0.9,0.9,26508,26508
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,03/28/2019,305,318.4,305,313.7,45231,24002
CIMMCO,CIMMCO BIRLA LTD,03/28/2019,33.55,33.55,32.8,32.85,12618,9003
CINELINE,CINELINE INDIA LTD,03/28/2019,44.25,45.3,43.4,44,22255,19921
CINEVISTA,CINEVISTAAS LTD,03/28/2019,6,6.25,6,6.2,1500,1500
CIPLA,CIPLA LTD,03/28/2019,525.3,527.35,522.3,525.6,4133379,2449466
CLEDUCATE,CL EDUCATE LTD,03/28/2019,118.7,126,118.65,123.9,11051,9924
CLNINDIA,CLARIANT CHEMICALS (INDIA,03/28/2019,356,374.6,351.5,369.7,33293,21064
CMICABLES,CMI LTD,03/28/2019,139.4,143.9,137.1,138.35,35353,18325
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,03/28/2019,17.15,17.75,16.1,17.15,2115,1862
COALINDIA,COAL INDIA LTD,03/28/2019,234.4,237.65,232.75,236.1,20584925,9261274
COCHINSHIP,COCHIN SHIPYARD LTD,03/28/2019,396.85,399,393,397.25,72853,46225
COFFEEDAY,COFFEE DAY ENTERPRISES
LTD,03/28/2019,291.85,301,283.85,296.4,257098,164510
COLPAL,COLGATE PALMOLIVE (I) LTD,03/28/2019,1259,1271.8,1250,1251.9,353385,197562
COMPINFO,COMPUAGE INFOCOM LTD,03/28/2019,17.7,17.7,16.5,17.35,245051,126923
COMPUSOFT,COMPUCOM SOFTWARE LTD,03/28/2019,9.4,9.4,9,9.25,44257,40146
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,03/28/2019,502.95,514.2,502.95,511.2,718740,398148
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,03/28/2019,47,49,46.75,48.3,11074,7746
CONTROLPR,CONTROL PRINT LTD,03/28/2019,263.75,271.95,263.5,269.2,6327,5263
CORALFINAC,CORAL INDIA FINANCE & HOUSING LTD,03/28/2019,17,17.95,16.35,17,8367,3987
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,03/28/2019,65.3,67,65.3,66.65,14510,9148
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,03/28/2019,501,502,485.55,495.8,221015,133246
CORPBANK,CORPORATION BANK,03/28/2019,28.2,29.35,28.05,28.95,856513,370863
COSMOFILMS,COSMO FILMS LTD,03/28/2019,192.5,194.8,190,193.35,23778,18323
COUNCODOS,COUNTRY CONDO'S LTD,03/28/2019,2.2,2.3,2.1,2.2,180769,77311
COX&KINGS,COX & KINDS (I) LTD,03/28/2019,139,141.3,138.95,139.6,130991,97293
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,03/28/2019,26.75,27.14,26.67,26.87,266346028,242423620
CREATIVEYE,CREATIVE EYE LIMITED,03/28/2019,2.6,2.6,2.6,2.6,500,500
CREDITACC,CREDITACCESS GRAMEEN LTD,03/28/2019,474.1,525,471.9,500.7,406762,220378
CREST,CREST VENTURES LTD,03/28/2019,128.8,129.65,127.05,128.3,1184,1049
CRISIL,CRISIL LIMITED,03/28/2019,1472,1478.95,1440.5,1447.8,41181,32757
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,03/28/2019,216,222,213.8,220.55,864639,755016
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES
LIMITED,03/28/2019,41.5,46,41.5,44.55,23255,13836
CUB,CITY UNION BANK LTD,03/28/2019,202.25,202.95,200.3,201.35,398563,259230
CUBEXTUB,CUBEX TUBINGS LTD,03/28/2019,14.4,15.15,14.4,15.1,2223,1513
CUMMINSIND,CUMMINS INDIA LTD,03/28/2019,744.9,749.95,736.1,740.3,585224,427884
CUPID,CUPID LTD,03/28/2019,136.05,148,135.8,140.4,68134,25456
CURATECH,CURA TECHNOLOGIES LTD,03/28/2019,1.3,1.3,1.3,1.3,200,200
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,03/28/2019,4.75,5,4.75,4.8,1901,1811
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,03/28/2019,42.85,44.4,42.5,43.7,9943,8102
CYIENT,CYIENT LTD,03/28/2019,666.9,673.95,649.35,651.85,248017,180490
DAAWAT,L. T. OVERSEAS LIMITED,03/28/2019,40,40.4,38.2,39.6,879615,374913
DABUR,DABUR INDIA LTD,03/28/2019,410,417.3,407.45,410.95,6247333,3609605
DALBHARAT,ODISHA CEMENT LTD,03/28/2019,990,1000,966.05,989.4,352603,327637
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,03/28/2019,121,125,119.7,120.8,315444,109957
DAMODARIND,DAMODAR INDUSTRIES LTD,03/28/2019,41.1,43.4,40,42.05,32641,31284
DATAMATICS,DATAMATICS TECHNO LTD,03/28/2019,102,104.7,102,103.7,36545,21148
DBCORP,D. B. CORP LTD,03/28/2019,187.1,192,186.45,188.95,24978,18191
DBL,DILIP BUILDCON LTD,03/28/2019,660,676.7,645,648.6,289252,98324
DBREALTY,D B REALTY LTD,03/28/2019,20.2,20.35,19.8,20.1,293606,293606
DBSTOCKBRO,DB (INT) STOCK BROKERS,03/28/2019,7.95,7.95,7.6,7.6,150,150
DCAL,DISHMAN CARBOGEN AMCIS LTD,03/28/2019,209.45,210.6,204.4,208.7,122936,67325
DCBBANK,DEVELOP CREDIT BANK LTD,03/28/2019,204.3,205.5,202.4,204.95,1820801,961938
DCM,DCM LTD,03/28/2019,57.9,58.85,57.8,58,16209,11192
DCMSHRIRAM,DCM SHRIRAM LTD,03/28/2019,413.5,419.4,409.1,411.7,216541,118677
DCW,DCW LTD,03/28/2019,20.6,21.6,20.5,20.8,305028,204950
DECCANCE,DECCAN CEMENTS LTD,03/28/2019,411.85,414.1,406.05,411.9,2757,2324
DEEPAKFERT,DEEPAK FERTILIZERS &
PETR,03/28/2019,135,137.85,134.55,135.7,196894,89139
DEEPAKNTR,DEEPAK NITRITE LTD,03/28/2019,274.95,279.45,272.8,274.85,116651,55342
DEEPIND,DEEP INDUSTRIES LTD,03/28/2019,145,145,140.05,142.65,40112,23646
DELTACORP,DELTA CORP LIMITED,03/28/2019,258,262.9,257.95,261.4,1125342,476369
DELTAMAGNT,DELTA MAGNETS LTD,03/28/2019,74.75,74.75,71.05,71.45,110,68
DEN,DEN NETWORKS LIMITED,03/28/2019,71,71,69.05,69.45,35571,19210
DENORA,DE NORA INDIA LIMITED,03/28/2019,280.95,299.55,280.95,292.95,4514,2721
DFMFOODS,DFM FOODS LTD,03/28/2019,207.8,211.9,203.15,211.25,61040,54239
DHAMPURSUG,DHAMPUR SUGAR MILLS
LTD,03/28/2019,227.75,234.5,226.65,229.05,828149,240243
DHANBANK,THE DHANALAKSHMI BANK LTD,03/28/2019,17.3,17.85,17.3,17.45,530431,362709
DHANUKA,DHANUKA AGRITECH LTD,03/28/2019,400.15,405.85,391.25,393.8,23392,18619
DHARSUGAR,DHARANI SUGARS & CHEMICALS
LTD,03/28/2019,11.45,11.85,11.2,11.35,4861,2516
DHFL,DEWAN HOUSING FIN CORP LTD,03/28/2019,137.5,154.8,137.5,149.5,64167497,8247232
DHUNINV,DHUNSERI INVESTMENTS LTD,03/28/2019,256.55,275.3,256.4,266.6,302,95
DIAMONDYD,PRATAAP SNACKS LTD,03/28/2019,918.5,919.9,882.5,900.1,707,458
DICIND,DIC INDIA LIMITED,03/28/2019,346.1,360,342.8,346.3,400,243
DIGJAMLTD,DIGJAM LTD,03/28/2019,4.45,4.7,4.4,4.45,35280,23926
DISHTV,DISH TV INDIA LIMITED,03/28/2019,36.4,39.75,36.3,39,22570883,3685098
DIVISLAB,DIVI'S LABORATORIES
LTD,03/28/2019,1669.9,1699,1641.5,1654.55,1681103,1069195
DIXON,DIXON TECHNOLOGIES (INDIA) LTD,03/28/2019,2389,2400,2341,2364,5910,3480
DLF,DLF LIMITED,03/28/2019,191.9,197.8,191.6,194.05,10010007,1706909
DLINKINDIA,D-LINK (INDIA) LTD,03/28/2019,84,84.5,82.8,83.85,43950,35113
DMART,AVENUE SUPERMARTS LTD,03/28/2019,1485,1485,1468,1472.5,207862,105251
DNAMEDIA,DILIGENT MEDIA CORPORATION LTD,03/28/2019,1.3,1.3,1.3,1.3,29252,29252
DOLLAR,DOLLAR IND LTD,03/28/2019,283.75,288.5,280.7,283.45,7084,5242
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,03/28/2019,47.25,47.8,47.05,47.5,24639,14801
DONEAR,DONEAR INDUSTRIES LIMITED,03/28/2019,43.15,44.15,43,43.8,23994,13239
DPSCLTD,DPSC LTD,03/28/2019,13.8,13.85,13.1,13.25,1658,1258
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,03/28/2019,6.2,6.5,5.9,6.2,16993,16551
DREDGECORP,DREDGING CORP OF INDIA,03/28/2019,427,429.85,421.95,422.9,107727,29901
DRREDDY,DR. REDDY'S LABORATORIES,03/28/2019,2774.7,2774.7,2708,2717.2,663559,214462
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,03/28/2019,27.65,27.65,26.5,27.2,2013,1398
DTIL,DHUNSERI TEA & IND. LTD,03/28/2019,219,223.2,219,219.55,2265,2260
DUCON,DUCON INFRATECHNOLOGIES LTD,03/28/2019,11.5,12.1,11.4,11.7,105716,39940
DVL,DHUNSERI VENTURES LTD,03/28/2019,92.05,95,91,91.7,14113,8629
DWARKESH,DWARIKESH SUGAR IND LTD,03/28/2019,29.85,30.5,29.65,29.9,700336,449381
DYNAMATECH,DYNAMATIC TECHNOLOGIES
LTD.,03/28/2019,1539.3,1553.9,1493,1531.05,21110,20903
DYNPRO,DYNEMIC PRODUCTS LTD,03/28/2019,116.9,118.9,116,117.85,3990,2194
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,03/28/2019,2.1,2.15,2.1,2.15,2578,2578
EASUNREYRL,EASUN REYROLLE LTD,03/28/2019,7.65,7.95,7.5,7.8,40454,35881
EBANK,EDELWEISS EXCHANGE TRADED SCHEME - BANKING,03/28/2019,3074,3074,3074,3074,1,1
ECEIND,ECE INDUSTRIES LIMITED,03/28/2019,207.5,224.3,195,224.3,11319,4876
ECLERX,eCLERX SERVICES LIMITED,03/28/2019,1138,1153.65,1135.1,1148.95,30525,22528
EDELWEISS,EDELWEISS CAPITAL
LIMITED,03/28/2019,192,196.9,189.05,194.2,3358162,1746444
EDL,EMPEE DISTILLERIES LIMITED,03/28/2019,6.7,7,6.7,6.75,6877,6877
EICHERMOT,EICHER MOTORS LTD,03/28/2019,21024,21300,20781.05,20899,125561,44601
EIDPARRY,EID PARRY INDIA LTD,03/28/2019,200,205,196.35,204.6,105094,48471
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,03/28/2019,380.2,393.6,375.8,379.65,2567,1672
EIHOTEL,EIH LIMITED,03/28/2019,194.5,204.9,193,201.7,489579,342958
EIMCOELECO,EIMCO ELECON (INDIA) LTD,03/28/2019,395,401,385.1,399.2,2089,1878
EKC,EVEREST KANTO CYLINDER LIMITED,03/28/2019,27,27.65,26.9,27.3,139621,100077
ELAND,E-LAND APPAREL LTD,03/28/2019,5.7,5.95,5.7,5.7,771,771
ELECON,ELECON ENG. CO. LTD,03/28/2019,63.75,64.7,63.1,63.55,89121,71793
ELECTCAST,ELECTROSTEEL CASTINGS LTD,03/28/2019,19.9,20.6,19.9,20.05,117087,62682
ELECTHERM,ELECTROTHERM (INDIA)
LTD.,03/28/2019,177.35,188.7,177.35,183.45,51937,21163
ELGIEQUIP,ELGI EQUIPMENTS LTD,03/28/2019,242.6,245,241,242.2,4154,2534
ELGIRUBCO,ELGI RUBBER CO. LTD,03/28/2019,25.3,25.3,23.1,23.95,3794,3533
EMAMILTD,EMAMI LIMITED,03/28/2019,398.4,405,396,397.75,167935,76061
EMAMIREAL,EMAMI REALTY LTD,03/28/2019,117.05,119,115.3,116.2,18408,10980
EMCO,EMCO LIMITED,03/28/2019,3.25,3.5,3.25,3.5,6836,6836
EMKAY,EMKAY SHARE & STK BKR LTD,03/28/2019,97.25,101.45,97.25,100.65,23997,11938
EMMBI,EMMBI POLYARNS LTD,03/28/2019,126.05,128.5,124.45,128.05,13793,6317
ENDURANCE,ENDURANCE TECHNOLOGIES
LTD,03/28/2019,1150,1158,1146.3,1148.45,89097,74179
ENERGYDEV,ENERGY DEVELOPMENT COMPANY
LIMITED,03/28/2019,7.3,7.3,6.35,6.8,358983,204029
ENGINERSIN,ENGINEERS INDIA LTD,03/28/2019,117,117.15,115.05,115.6,1877028,822139
ENIL,ENTERTAIN NET. IND. LTD.,03/28/2019,508.05,527.8,505.05,524.95,4396,2692
EON,EON ELECTRIC LTD,03/28/2019,38.8,39.75,38.55,39.2,13746,6905
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,03/28/2019,300,306,283.16,304.84,175,45
EQUITAS,EQUITAS HOLDING LTD,03/28/2019,134.75,136.2,133.85,135.7,2709122,1387843
ERIS,ERIS LIFESCIENCES LTD,03/28/2019,627.15,643.15,627.15,639.85,16731,13859
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,03/28/2019,77.9,79.65,77.9,78.85,292193,139097
ESABINDIA,ESAB INDIA LTD,03/28/2019,930,940.9,911.3,930.55,5695,3449
ESCORTS,ESCORTS INDIA LTD,03/28/2019,815,819.8,790,792.45,2510900,664757
ESSARSHPNG,ESSAR SHIPPING LTD,03/28/2019,10.25,10.8,10.25,10.3,11161,9569
ESSDEE,ESS DEE ALUMINIUM LIMITED,03/28/2019,16,16.7,15.55,16.35,22955,11937
ESSELPACK,ESSEL PROPACK LTD,03/28/2019,116.7,116.7,111.7,114.05,55716,32491
ESTER,ESTER INDUSTRIES LTD,03/28/2019,33.45,35,33.4,34.7,58555,50164
EUROCERA,EURO CERAMICS LIMITED,03/28/2019,1.45,1.45,1.45,1.45,272,272
EUROMULTI,EURO MULTIVISION LTD,03/28/2019,0.65,0.7,0.6,0.7,4165,4165
EUROTEXIND,EUROTEX INDUSTRIES LTD,03/28/2019,16.95,18.4,16.95,18.25,2645,2645
EVEREADY,EVEREADY INDS. IND. LTD.,03/28/2019,195,198.8,191.9,194.6,414502,236568
EVERESTIND,EVEREST INDUSTRIES LTD,03/28/2019,465,465,456.65,460.8,9310,5684
EXCEL,EXCEL REALTY N INFRA LTD,03/28/2019,1.3,1.4,1.3,1.4,238507,229996
EXCELCROP,EXCEL CROP CARE LTD,03/28/2019,3617.15,3644,3593,3606.85,1903,1342
EXCELINDUS,EXCEL INDUSTRIES LIMITED,03/28/2019,1143,1174,1140,1145.15,8385,5754
EXIDEIND,EXIDE INDUSTRIES LTD,03/28/2019,226,228.6,220,220.9,3897132,2244130
FACT,FACT LTD,03/28/2019,37,37.75,36.8,37.2,160708,62197
FAIRCHEM,FAIRCHEM SPECIALITY LTD,03/28/2019,444.95,464.45,442.85,462.05,9385,6305
FCL,FINEOTEX CHEMICAL LTD,03/28/2019,41.2,41.95,40.65,40.95,161270,73089
FCONSUMER,FUTURE CONSUMER LTD,03/28/2019,45,45.65,44.6,44.9,854237,463737
FCSSOFT,FCS SOFTWARE SOLN. LTD.,03/28/2019,0.25,0.25,0.2,0.25,683286,683286
FDC,FDC LIMITED,03/28/2019,169.6,174.45,161.6,165.55,198509,69053
FEDERALBNK,FEDERAL BANK LTD,03/28/2019,92,94.3,91.3,93.65,14408292,5146578
FEL,FUTURE ENTERPRISES LTD,03/28/2019,37.7,38.8,37.15,38,580620,254094
FELDVR,FUTURE ENTERPRISES LTD-DVR,03/28/2019,37.95,37.95,36.2,36.3,5941,4051
FIEMIND,FIEM INDUSTRIES LIMITED,03/28/2019,510.25,520,507,514.55,38820,25761
FILATEX,FILATEX INDIA LTD,03/28/2019,47.8,47.95,46.65,46.8,386992,177455
FINCABLES,FINOLEX CABLES LTD,03/28/2019,490.05,492,481,482.85,24861,13304
FINEORG,FINE ORGANICS INDS LTD,03/28/2019,1265,1290,1262,1268,1828,936
FINPIPE,FINOLEX INDUSTRIES LTD,03/28/2019,496.4,500,488,498.15,11154,6940
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,03/28/2019,41.5,43.15,41.3,43.15,5426,4480
FLFL,FUTURE LIFESTYLE FASHIONS LTD,03/28/2019,480,486.7,477.65,485,261780,231677
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,03/28/2019,560.6,572.2,559.2,562.05,33170,21143
FMNL,FUTURE MARKET NETWORKS LTD,03/28/2019,41.05,44.4,41.05,43.25,3597,3597
FORTIS,FORTIS HEALTHCARE LIMITED,03/28/2019,137.4,138.85,135.8,136.6,388808,161224
FOSECOIND,FOSECO INDIA LTD,03/28/2019,1371.5,1374,1356,1369.65,199,128
FRETAIL,FUTURE RETAIL LTD,03/28/2019,467.95,467.95,450.5,455.1,442499,225931
FSC,FUTURE SUPPLY CHAIN SOLUTIONS
LTD,03/28/2019,585.55,605.95,580,581.05,14121,4935
FSL,FIRSTSOURCE SOLUTIONS LIMITED,03/28/2019,48.3,49.4,47.6,47.8,1570684,675783
GABRIEL,GABRIEL INDIA LTD,03/28/2019,142.7,146.2,142.05,144.85,56999,35884
GAEL,GUJARAT AMBUJA EXPORTS LT,03/28/2019,220.9,225.8,217,217.65,65598,45264
GAIL,GAIL (INDIA) LTD,03/28/2019,354.55,363,354.3,358.3,4661285,2781251
GAL,GYSCOAL ALLOYS LTD,03/28/2019,4.8,4.95,4.7,4.75,62260,29285
GALAXYSURF,GALAXY SURFACTANTS LTD,03/28/2019,1053.1,1070,1044.9,1064.6,6733,5772
GALLANTT,GALLANTT METAL LIMITED,03/28/2019,48.05,49.9,48.05,48.85,3246,2449
GALLISPAT,GALLANTT ISPAT LTD,03/28/2019,29.4,30.9,29.4,30.55,19465,15120
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,03/28/2019,0.65,0.65,0.6,0.6,449332,414138
GANDHITUBE,GANDHI SPECIAL TUBES
LIMITED,03/28/2019,351.05,356.4,350,353.15,4206,2663
GANECOS,GANESHA ECOSPHERE LTD,03/28/2019,270.7,295,270.7,292.4,64684,21457
GANESHHOUC,GANESH HOUSING CORPORATION
LIMITED,03/28/2019,59.1,59.95,58.5,58.75,38058,19985
GANGESSECU,GANGES SECURITIES LTD,03/28/2019,45.3,47.4,44.65,44.75,2328,1044
GARDENSILK,GARDEN SILK MILLS LTD,03/28/2019,19.95,20.7,19.9,20.1,21509,12541
GARFIBRES,GARWARE TECHNICAL FIBRES LTD,03/28/2019,1100,1148,1080,1115.05,3935,3015
GATI,GATI LIMITED,03/28/2019,86.95,89.7,85.7,88.2,1035181,391303
GAYAHWS,GAYATRI HIGHWAYS LTD,03/28/2019,0.8,0.9,0.8,0.85,91141,88441
GAYAPROJ,GAYATRI PROJECTS LTD,03/28/2019,155,163.9,151.45,161.45,44338,26303
GDL,GATEWAY DISTRIPARKS LTD.,03/28/2019,126.4,129.9,125.35,128.55,60842,44630
GEECEE,GEECEE VENTURES LTD,03/28/2019,122.95,124,121.65,122.15,5732,5091
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,03/28/2019,102,104.9,98,98.4,30784,14201
GENUSPAPER,GENUS PAPER & BOARDS LTD,03/28/2019,7.6,7.6,7.25,7.3,45864,38822
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,03/28/2019,29.5,29.7,28.55,28.95,405186,247009
GEOJITFSL,GEOJIT FINANCIAL SERVICES LTD,03/28/2019,40.5,40.8,39.55,40,375083,263475
GEPIL,GE POWER INDIA LTD,03/28/2019,819.5,819.5,788,802.4,20447,12831
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,03/28/2019,280.2,285.6,280.2,284.35,24949,20856
GET&D,GE T&D INDIA LTD,03/28/2019,265,277.4,264.9,273.6,92483,56791
GHCL,GHCL LIMITED,03/28/2019,246.7,246.85,241,242.05,58968,14714
GICHSGFIN,GIC HOUSING FINANCE LTD,03/28/2019,275.9,279,266.4,272.45,154318,50866
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,03/28/2019,244.4,245,236.8,238.7,80655,49648
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,03/28/2019,47.7,48.85,47,47.8,2271,1921
GILLETTE,GILLETTE INDIA LTD,03/28/2019,6507,6650,6486.35,6606.85,4061,3094
GINNIFILA,GINNI FILAMENTS LTD,03/28/2019,13.2,13.45,13,13.35,38219,30540
GIPCL,GUJ IND POW CO. LTD,03/28/2019,69.05,69.9,68.6,68.95,422779,387881
GKWLIMITED,GKW LTD,03/28/2019,790.05,796.35,782.05,794.3,1058,1040
GLAXO,GLAXOSMITHKLINE PHARMA LT,03/28/2019,1296.1,1300,1290.8,1296.55,13448,6919
GLENMARK,GLENMARK PHARMACEUTICALS,03/28/2019,645,651,637.55,650.3,471259,223210
GLOBALVECT,GLOBAL VEC HELICORP LTD,03/28/2019,68.95,72,68.1,69.95,8891,2790
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,03/28/2019,11.9,11.9,11.5,11.55,5713,4973
GLOBUSSPR,GLOBUS SPIRITS LTD,03/28/2019,134.55,139.05,134.55,138.05,33788,18872
GMBREW,G M BREWERIES LTD,03/28/2019,646.25,669,646.25,654.6,52947,24837
GMDCLTD,GUJARAT MINERAL DEV CORP,03/28/2019,81.65,82,80.85,81.3,123569,91708
GMMPFAUDLR,GMM PFAUDLER LTD,03/28/2019,1202.05,1210,1178,1184,1160,970
GMRINFRA,GMR INFRASTRUCTURE LIMITE,03/28/2019,19.7,20.45,19.4,20,53479398,12507303
GNA,GNA AXLES LTD,03/28/2019,329.4,332.5,328,329.55,17517,9433
GNFC,GUJARAT NARMADA FERT. CO,03/28/2019,306.75,313.7,306.3,313.15,412513,181922
GOACARBON,GOA CARBON LIMITED,03/28/2019,445,477.7,431,468.1,255075,46611
GOCLCORP,GOCL CORPORATION LTD,03/28/2019,305.05,306.7,296,303.15,5830,5606
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,03/28/2019,1130,1144.05,1119.1,1136.45,249119,40054
GODREJAGRO,GODREJ AGROVET LTD,03/28/2019,512,518,506,509.2,89696,37873
GODREJCP,GODREJ CONSUMER PRODUCTS,03/28/2019,693,697.75,690,693.5,1003439,706814
GODREJIND,GODREJ INDUSTRIES LTD.,03/28/2019,544.6,545.9,533.35,536.5,285059,118916
GODREJPROP,GODREJ PROPERTIES LTD,03/28/2019,862.4,885,857.7,867.9,585307,122594
GOKEX,GOKALDAS EXPORTS LTD.,03/28/2019,93.7,95,91.35,93.7,107411,72101
GOKUL,GOKUL REFOILS AND SOLVENT LTD,03/28/2019,8.55,8.85,8.25,8.55,10669,10669
GOKULAGRO,GOKUL AGRO RESOURCES LTD,03/28/2019,11.55,11.7,11.3,11.3,5801,5801
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,03/28/2019,2833.85,2838,2818,2825.15,10052,4005
GOLDENTOBC,GOLDEN TOBACCO LTD,03/28/2019,41.5,43,39,43,5749,5749
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,03/28/2019,72.1,75.9,72.05,75.7,27319,18990
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,03/28/2019,2852,2859,2841,2847.2,346,209
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,03/28/2019,12.55,12.7,12.2,12.5,15680,9295
GOODLUCK,GOOD LUCK STEEL TUBES LTD,03/28/2019,64.25,66.2,64,64.55,43910,31182
GPIL,GODAWARI POWER AND ISPAT
LIMITED,03/28/2019,240,244.7,230.95,232.65,87957,40603
GPPL,GUJARAT PIPAVAV PORT LTD,03/28/2019,102,102,100,100.3,1129761,1036267
GPTINFRA,GPT INFRAPROJECTS LTD,03/28/2019,48.25,50.85,48.25,50,910,704
GRANULES,GRANULES INDIA
LIMITED,03/28/2019,117.65,119.85,114.75,116.65,1360016,399877
GRAPHITE,GRAPHITE INDIA LTD,03/28/2019,420,458,417.45,444.25,3762403,651893
GRASIM,GRASIM INDUSTRIES LTD,03/28/2019,828.6,841.45,823.7,830.15,1010951,353055
GRAVITA,GRAVITA INDIA LTD,03/28/2019,82.6,83,80.75,82,37638,21834
GREAVESCOT,GREAVES COTTON LTD.,03/28/2019,142,143.9,139.85,141.3,215326,130540
GREENLAM,GREENLAM INDUSTRIES LTD,03/28/2019,882.55,918,882.55,908.35,948,657
GREENPLY,GREENPLY INDUSTRIES LTD,03/28/2019,154.5,155.6,150,151.65,221497,167545
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,03/28/2019,4.2,4.45,4.15,4.3,150345,150345
GRINDWELL,GRINDWELL NORTON LIMITED,03/28/2019,594.65,594.65,580.35,584.85,7329,5034
GROBTEA,THE GROB TEA COMPANY LTD,03/28/2019,410.9,421,383.5,398.9,1042,656
GRPLTD,GRP LTD,03/28/2019,1139.95,1140,1110,1131.35,150,102
GRSE,GARDEN REACH SHIPBUILDERS & ENGINEERS
LTD,03/28/2019,97,102.75,96,98.5,40823,14384
GRUH,GRUH FINANCE LIMITED,03/28/2019,272.2,275.5,259.6,273,10472682,8543919
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,03/28/2019,21.6,21.85,21.2,21.45,15208,11193
GSFC,GUJ STATE FERT & CHEM LTD,03/28/2019,100.7,103.75,100.7,102.2,2145564,375094
GSKCONS,GLAXOSMITHKLINE CONSUMER,03/28/2019,6989,7317.8,6894,7224.85,90382,74732
GSPL,GUJARAT STATE PETRO LTD,03/28/2019,177.3,186.95,176,185.15,1822559,1641449
GSS,GSS INFOTECH LIMITED,03/28/2019,115.9,118.5,115.1,116.4,123695,74119
GTL,GTL LTD,03/28/2019,4.7,4.8,4.6,4.65,91241,91241
GTLINFRA,GTL INFRA.LTD,03/28/2019,0.9,0.95,0.9,0.9,3599607,2695894
GTNIND,GTN INDUSTRIES LIMITED,03/28/2019,9.8,9.8,9.15,9.55,2086,1314
GTNTEX,GTN TEXTILES LIMITED,03/28/2019,10.4,10.7,10.25,10.65,4162,4162
GTPL,GTPL HATHWAY LTD,03/28/2019,69,70.5,68.55,68.9,23374,17908
GUFICBIO,GUFIC BIOSCIENCES LTD.,03/28/2019,76.65,79.7,76.3,78.85,44825,24623
GUJALKALI,GUJARAT ALKALIES & CHEM,03/28/2019,493,508.1,490.95,493.55,58700,25881
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,03/28/2019,150.05,150.05,145.1,147.55,776,685
GUJFLUORO,GUJARAT FLUOROCHEMICALS
LTD,03/28/2019,1065,1085,1063.8,1079.6,193478,168135
GUJGASLTD,GUJARAT GAS LTD,03/28/2019,144.3,145,142.65,144.55,513721,375232
GUJRAFFIA,GUJARAT RAFFIA INDUSTRIES LTD,03/28/2019,15.45,15.45,15.45,15.45,49,49
GULFOILLUB,GULF OIL LUBRICANTS INDIA
LTD,03/28/2019,839.95,844.45,834.95,838.1,105186,104186
GULFPETRO,GP PETROLEUMS LTD,03/28/2019,64,65,63.45,64.7,12150,7619
GULPOLY,GULSHAN POLYOLS LTD,03/28/2019,52.9,53.95,52.6,53.1,18566,12586
GVKPIL,GVK POWER & INFRASTRUCTURE
LIMITED,03/28/2019,8.4,8.45,7.75,7.8,5169389,3043713
HAL,HINDUSTAN AERONAUTICS LTD,03/28/2019,740,740,699.35,721.15,35567,16912
HARITASEAT,HARITA SEATING SYSTEMS LTD,03/28/2019,459,459,443,449.05,4025,2449
HARRMALAYA,HARRISONS MALAYALAM LTD,03/28/2019,71.75,73.45,70.3,71.05,21147,8642
HATHWAY,HATHWAY CABLE & DATACOM LTD,03/28/2019,29.05,30,29.05,29.35,195269,118238
HATSUN,HATSUN AGRO PRODUCT LTD,03/28/2019,704,718.35,704,714.45,9142,8170
HAVELLS,HAVELLS INDIA LIMITED,03/28/2019,753,765,747.6,760.55,1180707,556329
HAVISHA,SRI HAVISHA HOSPITALITY AND INFRASTRUCTURE
LTD,03/28/2019,1.45,1.45,1.45,1.45,25289,25289
HBLPOWER,HBL POWER SYSTEMS LIMITED,03/28/2019,26.25,26.9,26.15,26.25,142360,76856
HBSL,HB STOCKHOLDINGS LIMITED,03/28/2019,7.3,7.3,7.3,7.3,1162,1162
HCC,HINDUSTAN CONSTRUCTION CO,03/28/2019,15.35,15.65,15,15.2,7803273,4419847
HCG,HEALTHCARE GLOBAL ENTERPRISES LTD,03/28/2019,184,201.75,178,196,71983,40515
HCL-INSYS,HCL INFOSYSTEMS LTD,03/28/2019,19.1,20.05,19,19.2,943540,502699
HCLTECH,HCL TECHNOLOGIES LTD,03/28/2019,1051.4,1088.35,1050,1082.9,4313807,2316435
HDFC,HDFC LTD,03/28/2019,1917,1950,1912.05,1944.45,6370987,5177109
HDFCAMC,HDFC ASSET MANAGEMENT COMPANY
LTD,03/28/2019,1496.9,1539.5,1490.2,1522.65,250834,181535
HDFCBANK,HDFC BANK LTD,03/28/2019,2298.8,2325,2287.85,2302.8,4888582,3132999
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,03/28/2019,371.95,373.2,368.1,371.55,1740501,1225100
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,03/28/2019,2913,2913,2891.05,2901.55,842,541
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,03/28/2019,1197.5,1200.76,1192.84,1200.1,53,39
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX ETF,03/28/2019,4000,4001,3911,3950.5,11,8
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,03/28/2019,25.65,26,25.6,25.8,1481124,563250
HEG,HEG LTD,03/28/2019,1997,2164,1985,2118.9,812447,144836
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,03/28/2019,175.5,181.4,175,179.45,244747,172015
HERCULES,HERCULES HOISTS LTD,03/28/2019,113.4,115.9,112.4,114.95,56577,26951
HERITGFOOD,HERITAGE FOODS (INDIA)
LTD.,03/28/2019,519.9,544.5,519.2,540.85,28053,14788
HEROMOTOCO,HERO MOTOCORP LTD,03/28/2019,2550,2558,2515,2525.75,1147361,581596
HESTERBIO,HESTER BIOSCIENCES LTD,03/28/2019,1560,1591,1540.45,1580,5134,2994
HEXATRADEX,HEXA TRADEX LTD,03/28/2019,21.9,21.9,20,21.7,6357,6357
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,03/28/2019,339.4,340,335.75,338.55,567073,132810
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,03/28/2019,23.25,23.55,22.85,22.95,2897540,1773744
HGINFRA,H G INFRA ENGINEERING LTD,03/28/2019,278,287,273,286.2,76900,65374
HGS,HINDUJA GLOBAL SOLUTIONS LTD,03/28/2019,608.05,624.5,608.05,615.05,9244,6422
HIGHGROUND,HIGH GROUND ENTERPRISE LTD,03/28/2019,6.65,7.15,6.65,7,64636,51700
HIKAL,HIKAL LIMITED,03/28/2019,171,174.55,164.8,172.2,273873,155927
HIL,HIL LTD,03/28/2019,1860,1903.9,1860,1865.95,4829,3505
HILTON,HILTON METAL FORGING LIMITED,03/28/2019,20.1,20.75,19.6,20.7,15944,15944
HIMATSEIDE,HIMATSINGKA SEIDE LTD,03/28/2019,222.9,223.65,212.7,214.5,216580,74287
HINDALCO,HINDALCO INDUSTRIES
LTD,03/28/2019,206.95,208.3,201.55,202.35,8924025,4741827
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,03/28/2019,216.25,216.3,211.7,212.95,4084,3126
HINDCOPPER,HINDUSTAN COPPER LTD,03/28/2019,48.65,49.1,48.2,48.5,427776,170243
HINDMOTORS,HINDUSTAN MOTORS LIMITED,03/28/2019,6.8,7,6.75,6.8,65531,43121
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,03/28/2019,82.85,84.4,81.4,83.15,1301,613
HINDOILEXP,HINDUSTAN OIL
EXPLORATION,03/28/2019,130.5,130.95,127.95,129.05,175097,75800
HINDPETRO,HINDUSTAN PETROLEUM
CORP,03/28/2019,269.15,279.45,269.15,272.45,21743341,14352888
HINDUJAVEN,HINDUJA VENTURES LTD,03/28/2019,351,377.1,341.2,356.9,4714,1625
HINDUNILVR,HINDUSTAN UNILEVER
LTD,03/28/2019,1685,1692,1673.4,1683.9,1852958,1266445
HINDZINC,HINDUSTAN ZINC LTD.,03/28/2019,271.1,277.75,268.1,275.8,1231637,369927
HIRECT,HIND RECTIFIERS LIMITED,03/28/2019,116.75,116.75,111.75,112.95,13380,10576
HISARMETAL,HISAR METAL INDUSTRIES LTD,03/28/2019,41.5,44.1,36.75,41,17941,6759
HITECH,HI-TECH PIPES LTD,03/28/2019,210,210,202.25,208.75,15072,3007
HITECHCORP,HITECH CORPORATION LTD,03/28/2019,106.3,107.95,106,107,3199,3101
HITECHGEAR,HI-TECH GEARS LTD,03/28/2019,279,288,278.6,285.1,2224,1363
HMVL,HINDUSTAN MEDIA VENTURES LTD,03/28/2019,109.4,111.7,108.75,110.2,5937,4048
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,03/28/2019,3141,3143,3140,3141.53,22,12
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,03/28/2019,22385.25,22590,22126.55,22393.5,4237,3978
HONDAPOWER,HONDA SIEL POWER
PRODUCTS,03/28/2019,1093.5,1099,1085.55,1088.4,2018,1119
HOTELEELA,HOTEL LEELA VENTURES LTD,03/28/2019,11.75,11.85,11.1,11.1,1180410,707540
HOTELRUGBY,HOTEL RUGBY LTD.,03/28/2019,1.5,1.5,1.5,1.5,900,900
HOVS,HOV SERVICES LIMITED,03/28/2019,129.15,132.95,128.5,129.65,8583,5370
HPL,HPL ELECTRIC & POWER LTD,03/28/2019,56.95,57.75,55,56.55,79842,41868
HSCL,HIMADRI SPECIALITY CHEMICAL
LTD,03/28/2019,114.3,118,114.3,115.95,265760,132415
HSIL,HSIL LTD,03/28/2019,252.8,256,247,248.35,92536,67686
HTMEDIA,HT MEDIA LIMITED,03/28/2019,45,45.5,43.8,44.25,129442,89736
HUBTOWN,HUBTOWN LTD,03/28/2019,31.05,31.75,31,31.45,48182,32611
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LIMITED,03/28/2019,43.85,44.45,43.65,44.3,702456,324323
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,03/28/2019,90,92.8,89.75,91.25,3071214,963784
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,03/28/2019,753,823.35,753,811.15,14078068,1927925
IBULISL,INDIABULLS INTEGRATED SERVICES
LTD,03/28/2019,286,292.6,280.5,292.6,85755,61968
IBVENTURES,INDIABULLS VENTURES
LTD,03/28/2019,290.1,323.5,290.1,314.5,3940935,1103417
ICICI500,ICICI PRUDENTIAL S&P BSE 500
ETF,03/28/2019,152.44,153.35,152.25,153.27,126,106
ICICIB22,ICICI PRUDENTIAL MF - BHARAT 22
ETF,03/28/2019,37.6,37.7,36.6,37.23,5728264,5379514
ICICIBANK,ICICI BANK LTD.,03/28/2019,392.75,401.9,392.75,400.55,23117485,14896983
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,03/28/2019,997.4,1011,990,1005.3,386507,291772
ICICIGOLD,ICICI PRUDENTIAL GOLD ETF,03/28/2019,31.2,31.8,29,29.1,13402,12708
ICICILIQ,ICICI PRUDENTIAL LIQUID ETF - ICICI PRUDENTIAL
MF,03/28/2019,999.99,1000,999.99,1000,2258,706
ICICILOVOL,ICICI PRUDENTIAL NIFTY LOW VOL 30
ETF,03/28/2019,90,94.2,89.05,89.33,551,259
ICICIMCAP,ICICI PRUDENTIAL MIDCAP SELECT
ETF,03/28/2019,67.95,67.95,66.96,67.29,7611,7073
ICICINF100,ICICI PRUDENTIAL NIFTY 100 ETF,03/28/2019,122,127,122,124.65,693,596
ICICINIFTY,ICICI PRUDENTIAL NIFTY 100
ETF,03/28/2019,118.76,120.6,118.76,120.46,35098,19487
ICICINV20,ICICI PRUDENTIAL NV20 ETF,03/28/2019,55,57.5,53,56.9,1098,922
ICICINXT50,ICICI PRUDENTIAL NIFTY NEXT 50
ETF,03/28/2019,28.36,28.6,27.96,28.55,2811,2490
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,03/28/2019,337.55,355,336.55,352.4,14594547,5739326
ICICISENSX,ICICI PRUDENTIAL SENSEX ETF,03/28/2019,410,415,403.38,407.41,150,87
ICIL,INDO COUNT INDUSTRIES LTD,03/28/2019,49,50,48.55,49.75,190885,119536
ICRA,ICRA LIMITED,03/28/2019,2880.1,2890,2868.1,2880.8,939,731
IDBI,INDUS DEV BANK OF IND LTD,03/28/2019,42.45,45,42.3,44.6,16163754,6186591
IDBIGOLD,IDBI GOLD ETF,03/28/2019,2975,2975,2941,2944.6,308,249
IDEA,IDEA CELLULAR LIMITED,03/28/2019,28.55,30,28.25,29,125366309,55879538
IDFC,INFRA. DEV. FIN. CO. LTD,03/28/2019,46.2,47.45,45.85,46.9,12206959,5476328
IDFCFIRSTB,IDFC FIRST BANK LTD,03/28/2019,53.4,55,53,54.65,21008501,6294918
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY ETF,03/28/2019,119,123,119,123,15,10
IEX,INDIAN ENERGY EXCHANGE LTD,03/28/2019,160.8,165.5,159.3,163.1,308084,250947
IFBAGRO,IFB AGRO INDUSTRIES LTD,03/28/2019,482.7,499,480.5,485.65,3893,2181
IFBIND,IFB INDUSTRIES LTD.,03/28/2019,948,967,939,962.2,6946,4509
IFCI,IFCI LTD,03/28/2019,13.2,13.8,13.15,13.7,5964304,1981622
IFGLEXPOR,IFGL REFRACTORIES LTD,03/28/2019,240,246,232,242.15,3926,1671
IGARASHI,IGARASHI MOTORS INDIA LTD,03/28/2019,355.5,355.5,346.05,348.05,51327,42077
IGL,INDRAPRASTHA GAS LTD,03/28/2019,305.9,311,305.2,308.35,1293818,462397
IGPL,IG PETROCHEMICALS LTD,03/28/2019,304.7,307.1,299,304.3,11465,7211
IIFL,IIFL HOLDINGS LTD,03/28/2019,435,436,426.1,429.7,254089,186557
IITL,INDUSTRIAL INVESTMENT TRUST LTD,03/28/2019,76.5,76.65,73.1,75.05,1971,1600
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY
LTD,03/28/2019,8.8,9,8.45,8.9,51265,51265
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS
LIMITED,03/28/2019,5.8,5.9,5.55,5.55,462989,380607
IMFA,INDIAN METALS & FERRO ALLOYS LTD,03/28/2019,252.4,258.95,251.7,256,14970,11143
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,03/28/2019,895.5,920,860.1,910.2,1837,1279
IMPEXFERRO,IMPEX FERRO TECH LIMITED,03/28/2019,0.35,0.35,0.25,0.35,36083,36083
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,03/28/2019,9.15,9.45,9.1,9.35,14601,11206
INDHOTEL,INDIAN HOTELS CO LTD,03/28/2019,151.25,152.5,149.5,151.95,4098905,3862247
INDIACEM,INDIA CEMENTS LTD,03/28/2019,101.2,103.15,101.2,102.4,5367791,748741
INDIAGLYCO,INDIA GLYCOLS LTD,03/28/2019,280.2,288,278.15,279.85,178402,80407
INDIANB,INDIAN BANK LIMITED,03/28/2019,263.9,284.7,261.4,277.35,2864042,624058
INDIANCARD,INDIAN CARD CLOTHING CO.,03/28/2019,123.55,129.8,123.5,124.35,1278,491
INDIANHUME,INDIAN HUME PIPE CO. LTD,03/28/2019,294,297.6,291,292.6,11626,6095
INDIGO,INTERGLOBE AVIATION LTD,03/28/2019,1396,1447.9,1388.1,1438.5,1728400,260024
INDLMETER,IMP POWER LTD,03/28/2019,43.7,45.9,40.1,41.4,5024,2511
INDNIPPON,INDIA NIPPON ELECTRICALS
LIMITED,03/28/2019,421.9,425.7,416,418.75,1969,1401
INDOCO,INDOCO REMEDIES LTD.,03/28/2019,186.85,188.25,186,187.05,10690,6775
INDORAMA,INDO RAMA SYNTHETICS LTD,03/28/2019,34.4,35.85,34.4,34.95,57292,57292
INDOSOLAR,INDOSOLAR LTD,03/28/2019,2.2,2.2,2.1,2.1,83382,83382
INDOSTAR,INDOSTAR CAPITAL FINANCE
LTD,03/28/2019,369.85,385,366.2,381.45,94943,56588
INDOTECH,INDO TECH TRANSFORM LTD.,03/28/2019,102.3,107.8,102.3,104.3,4905,2061
INDOTHAI,INDO THAI SECURITIES LTD,03/28/2019,39.75,39.75,37.15,37.8,2044,1467
INDOWIND,INDOWIND ENERGY LIMITED,03/28/2019,5.5,6.3,5.4,5.6,55017,38203
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,03/28/2019,38.5,39.05,38.15,38.55,30488,18765
INDSWFTLAB,IND SWIFT LABORATORIES LT,03/28/2019,41.45,42.45,39.8,40.45,51941,40274
INDSWFTLTD,IND-SWIFT LIMITED,03/28/2019,5.35,5.35,5.1,5.25,800,800
INDTERRAIN,IND TERRAIN FASHIONS LTD,03/28/2019,134,136.7,132.25,134.1,4536,3379
INDUSINDBK,INDUSIND BANK
LTD.,03/28/2019,1812.5,1834.4,1777.15,1821.1,4070284,1864442
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,03/28/2019,520.05,527,513.35,518.6,4002,2943
INFIBEAM,INFIBEAM INCORPORATION
LTD,03/28/2019,41.7,42.65,41.2,42.15,7315974,2646798
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,03/28/2019,324.47,328.07,324.47,327.19,379,295
INFRATEL,BHARTI INFRATEL LTD,03/28/2019,317.45,319.65,313.45,317.1,1752675,836330
INFY,INFOSYS LTD,03/28/2019,730,745,730,737.8,9277241,5521081
INGERRAND,INGERSOLL RAND (INDIA) LTD.,03/28/2019,610,618.6,601.7,614.95,10937,5835
INOXLEISUR,INOX LEISURE LIMITED,03/28/2019,322.3,336.7,320.45,329.9,857331,389492
INOXWIND,INOX WIND LTD,03/28/2019,64.9,67,64.25,66.3,124319,56975
INSECTICID,INSECTICIDES (INDIA) LIMITED,03/28/2019,652,655,630,643.6,21475,13542
INSPIRISYS,INSPIRISYS SOLUTIONS LTD,03/28/2019,54.6,55.85,53,55.1,2279,1806
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,03/28/2019,1.55,1.55,1.55,1.55,3,3
INTELLECT,INTELLECT DESIGN ARENA
LTD,03/28/2019,208.35,213.8,205.35,209.8,489464,189849
INTENTECH,INTENTECH,03/28/2019,38.4,38.6,37.5,38,14570,12603
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,03/28/2019,13.65,13.7,12.9,13.25,1067,603
IOB,INDIAN OVERSEAS BANK,03/28/2019,14,14.35,14,14.25,1546237,671529
IOC,INDIAN OIL CORP LTD,03/28/2019,162,164.1,160.35,161.3,29432533,15256914
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,03/28/2019,179.5,194,177,192.75,859580,313783
IPAPPM,INTERNATIONAL PAPER APPM LTD,03/28/2019,457,463,435.05,451.35,49667,32556
IPCALAB,IPCA LABORATORIES LTD,03/28/2019,925,967.5,913.2,959.55,107479,54733
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,03/28/2019,141.9,145.35,141,144,2853185,1234111
IRCON,IRCON INTERNATIONAL LTD,03/28/2019,403,403.3,395.55,397.15,32337,19814
ISEC,ICICI SECURITIES LTD,03/28/2019,243,251.75,240,241.8,234845,138175
ISFT,INTRASOFT TECHNOLOGIES LTD,03/28/2019,126.55,130,124,124.65,16187,16187
ISMTLTD,ISMT LIMITED,03/28/2019,8.2,8.35,8.15,8.15,14709,14709
ITC,ITC LTD,03/28/2019,294.1,302,293,300,17752380,12777234
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,03/28/2019,281.4,283.5,280,281.45,19297,7876
ITDCEM,ITD CEMENTATION INDIA LTD,03/28/2019,131,131.5,128.55,129.3,54185,33808
ITI,ITI LTD,03/28/2019,94.4,95.8,93.7,94.5,347925,111525
IVC,IL&FS INVESTMENT MANAGERS,03/28/2019,4.8,4.9,4.7,4.85,261945,192537
IVP,IVP LTD.,03/28/2019,129,129,122.6,124.15,699,484
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,03/28/2019,0.85,0.9,0.8,0.85,1534504,1250472
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED
FUND,03/28/2019,1207.6,1214.75,1207.6,1214.75,54,54
IZMO,IZMO LTD,03/28/2019,57.2,59.8,57.15,58.95,29273,13970
J&KBANK,J & K BANK LTD.,03/28/2019,48.55,55,48.55,53.6,2044055,1281699
JAGRAN,JAGRAN PRAKASHAN LIMITED,03/28/2019,117,120.65,116.3,119.3,314675,273942
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,03/28/2019,26,28,25.65,26.35,28717,17804
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,03/28/2019,28.2,28.2,26.35,27,58395,58395
JAICORPLTD,JAI CORP LIMITED,03/28/2019,114,117.8,113.3,116.45,2421368,549418
JAIHINDPRO,JAIHIND PROJECTS LTD,03/28/2019,1.5,1.5,1.5,1.5,1134,1134
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,03/28/2019,59.95,60.5,59.2,59.4,235429,123648
JAYAGROGN,JAYANT AGRO ORGANICS LTD,03/28/2019,178,186,177.65,184,22743,9933
JAYBARMARU,JAY BHARAT MARUTI LTD,03/28/2019,250,255.55,250,251.2,26468,14439
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,03/28/2019,5.6,5.85,5.55,5.75,49872,49872
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,03/28/2019,67.9,69.45,64.6,65.25,220164,163300
JBCHEPHARM,J B CHEMICALS AND PHARMA,03/28/2019,357.85,364.1,351,357.9,136044,79497
JBFIND,JBF INDUSTRIES LTD.,03/28/2019,20.6,21,19.9,20.8,31193,31193
JBMA,JBM AUTO LIMITED,03/28/2019,259.5,264.3,258.25,261.2,21043,11965
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,03/28/2019,1917,2044.5,1886.05,2013.85,13493,7592
JETAIRWAYS,JET AIRWAYS (INDIA) LTD.,03/28/2019,274,274,267.05,269.2,10875140,970189
JHS,JHS SVEND. LAB. LTD,03/28/2019,26.5,27.5,25.95,27.4,96880,78140
JINDALPHOT,JINDAL PHOTO LIMITED,03/28/2019,20.5,21.15,20.5,20.6,1478,1054
JINDALPOLY,JINDAL POLY FILMS
LIMITED,03/28/2019,247.95,258.7,247.95,257.2,71174,52535
JINDALSAW,JINDAL SAW LIMITED,03/28/2019,84.75,86.9,84.5,85.15,633251,332967
JINDALSTEL,JINDAL STEEL & POWER
LTD,03/28/2019,166.5,168.6,163.95,164.95,5766403,1104725
JINDCOT,JINDAL COTEX LTD,03/28/2019,3.85,4,3.85,4,7218,7218
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,03/28/2019,95.45,97.8,95,95.85,51198,29734
JINDWORLD,JINDAL WORLDWIDE LTD,03/28/2019,69,71.4,68.85,70.9,175363,21673
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,03/28/2019,39.25,39.9,38.6,39.55,39868,25687
JISLJALEQS,JAIN IRRIGATION SYSTEMS,03/28/2019,56.55,58.9,56.4,58.5,9446419,3959504
JITFINFRA,JITF INFRALOGISTICS LTD,03/28/2019,17.1,17.45,16.55,17.4,10607,10607
JKCEMENT,JK CEMENT LIMITED,03/28/2019,829.6,836.9,821,826.85,41712,31130
JKIL,J.KUMAR INFRAPROJECTS LTD,03/28/2019,160.4,161.85,158.15,160.6,90902,73577
JKLAKSHMI,JK LAKSHMI CEMENT LTD,03/28/2019,362,362,348,349.35,28612,20611
JKPAPER,JK PAPER LIMITED,03/28/2019,145.9,146.5,143.2,143.65,471954,211763
JKTYRE,J.K.INDUSTRIES LIMITED,03/28/2019,90.5,90.5,89.5,90.15,481087,231579
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,03/28/2019,166.2,166.2,166,166.2,720,720
JMCPROJECT,JMC PROJECTS (INDIA)
LIMITED,03/28/2019,120.55,125.05,118.5,119.6,80998,46336
JMFINANCIL,JM FINANCIAL LIMITED,03/28/2019,94,95.4,93.6,94.05,1186206,350156
JMTAUTOLTD,JMT AUTO LIMITED,03/28/2019,2.6,2.7,2.55,2.6,60930,37858
JOCIL,JOCIL LTD,03/28/2019,114.45,114.5,113.2,113.35,979,973
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,03/28/2019,5.4,5.6,5.2,5.3,47290879,20930452
JPINFRATEC,JAYPEE INFRATECH LTD,03/28/2019,2.7,2.75,2.55,2.55,4628919,2927481
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,03/28/2019,32.3,35.15,32.3,34.4,870,870
JPPOWER,JAIPRAKASH POWER VENTURES LTD,03/28/2019,1.9,1.95,1.85,1.9,1121008,816238
JSL,JSL LTD,03/28/2019,38.9,39.9,38.5,39.2,300257,172409
JSLHISAR,JINDAL STAINLESS (HISAR) LTD,03/28/2019,90.4,92,89.1,90.7,314246,160952
JSWENERGY,JSW ENERGY LTD,03/28/2019,69,69.85,68.05,68.95,1706076,1129659
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,03/28/2019,2775,2868.85,2775,2843.7,1460,689
JSWSTEEL,JSW STEEL LIMITED,03/28/2019,286,290,284,288.25,21745652,15095703
JTEKTINDIA,JTEKT INDIA LTD,03/28/2019,111.85,113,109.2,110.6,62670,47971
JUBILANT,JUBILANT ORGANOSYS LTD.,03/28/2019,651.5,676,651,654.2,1404866,382618
JUBLFOOD,JUBILANT FOODWORKS
LTD,03/28/2019,1444.6,1466.65,1437.5,1459.4,1449362,559838
JUBLINDS,JUBILANT INDUSTRIES LTD,03/28/2019,121.8,129,121,126.25,22068,9223
JUNIORBEES,NIFTY JR BENCHMARK ETF,03/28/2019,285,294.1,285,289.16,61361,53792
JUSTDIAL,JUSTDIAL LTD,03/28/2019,603.9,622.75,600,612.2,5397813,407470
JYOTHYLAB,JYOTHY LABORATORIES
LIMITED,03/28/2019,184,185.7,183.15,184.05,52255,38433
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,03/28/2019,86.05,87.05,85.8,86.4,8416,7682
KAJARIACER,KAJARIA CERAMICS LTD,03/28/2019,571,579,565.45,576.7,338826,200473
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,03/28/2019,167.4,170.25,164.6,166.05,9683,6326
KALPATPOWR,KALPATARU POWER TRANS. LT,03/28/2019,475,486,472.5,474.75,113884,45374
KALYANIFRG,KALYANI FORGE LIMITED,03/28/2019,284,284,275,284,99,99
KAMATHOTEL,KAMAT HOTELS (I) LTD,03/28/2019,49.75,50.8,49.2,49.55,78465,37137
KAMDHENU,KAMDHENU ISPAT LIMITED,03/28/2019,174.9,174.9,167.8,168.7,17946,5338
KANANIIND,KANANI INDUSTRIES LTD,03/28/2019,5.3,5.65,5.3,5.55,5079,3157
KANORICHEM,KANORIA CHEMICALS & INDUS,03/28/2019,60.4,63,59.5,61.8,23039,12427
KANSAINER,KANSAI NEROLAC PAINTS LTD,03/28/2019,452,452,446.25,449.75,126071,92631
KARDA,KARDA COSTRUCTIONS LTD,03/28/2019,190.05,195.9,188.45,194.2,51389,28204
KARMAENG,KARMA ENERGY LTD,03/28/2019,15.65,16.3,15.6,15.95,1919,1074
KARURVYSYA,KARUR VYSYA BANK LTD,03/28/2019,70.65,71.6,70.65,70.95,1068311,858021
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LIMITED,03/28/2019,0.7,0.7,0.7,0.7,2279,2279
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,03/28/2019,5.2,5.2,4.85,5.15,93,69
KAYA,KAYA LTD,03/28/2019,676.05,712.85,672.35,701.75,15876,5487
KCP,KCP LTD,03/28/2019,86.25,86.95,84.6,86,39587,19620
KCPSUGIND,KCP SUGAR IND CORP LTD.,03/28/2019,16.55,17,16.35,16.5,160397,103061
KDDL,KDDL LTD,03/28/2019,449,453,442.4,450.05,5794,5506
KEC,KEC INTL. LIMITED,03/28/2019,303,307,295,304.7,436430,242042
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,03/28/2019,17.6,18.6,17.3,17.8,93680,47454
KEI,KEI INDUSTRIES LTD.,03/28/2019,423.45,428.35,412.5,422,165467,54569
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,03/28/2019,38,39.95,36.7,39.4,56056,56056
KERNEX,KERNEX MICROSYS(I) LTD,03/28/2019,22.5,23,22.05,22.5,1207,1207
KESARENT,KESAR ENTERPRISES LIMITED,03/28/2019,29.3,30.4,28.2,29.6,3805,2612
KESORAMIND,KESORAM INDUSTRIES LTD.,03/28/2019,69.2,70.9,69,69.5,178220,87812
KGL,KARUTURI GLOBAL LIMITED,03/28/2019,1.55,1.55,1.55,1.55,68355,68355
KHADIM,KHADIM INDIA LTD,03/28/2019,448.7,524,448.7,491.35,394390,65943
KHAITANELE,KHAITAN ELECTRICALS LIMITED,03/28/2019,6.65,6.65,6.65,6.65,100216,100216
KHAITANLTD,KHAITAN (INDIA) LTD.,03/28/2019,36.2,36.25,34.25,34.85,3318,1908
KHANDSE,KHANDWALA SECURITIES LTD,03/28/2019,14.5,16,14.5,16,5050,5000
KICL,KALYANI INVEST CO LTD,03/28/2019,1530.05,1544.8,1500,1511.3,2388,1859
KILITCH,KILITCH DRUGS (INDIA) LTD,03/28/2019,194.8,199.3,193,198,71041,28782
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,03/28/2019,659.8,670.45,638.55,665.95,3505,1891
KIOCL,KIOCL LTD,03/28/2019,137.55,140.05,137.55,138.75,8849,6268
KIRIINDUS,KIRI INDUSTRIES LTD,03/28/2019,471.95,475.3,467.15,471.55,26113,12718
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,03/28/2019,168,168,165.1,165.95,108790,95494
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,03/28/2019,173.5,177.9,170.3,176.75,14495,8823
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,03/28/2019,772.05,777,765.6,767.5,373,285
KITEX,KITEX GARMENTS LTD,03/28/2019,101,103.65,101,102.25,88422,48946
KKCL,KEWAL KIRAN CLOTHING LTD,03/28/2019,1296.05,1304.35,1285.95,1300.1,156,65
KMSUGAR,K.M.SUGAR MILLS LIMITED,03/28/2019,9.4,9.65,9.3,9.4,93458,61302
KNRCON,KNR CONSTRUCTIONS LTD,03/28/2019,264.8,264.8,257.95,260.35,58575,30706
KOHINOOR,KOHINOOR FOODS LIMITED,03/28/2019,31.4,32.2,31.25,31.35,66697,24261
KOKUYOCMLN,KOKUYO CAMLIN LTD,03/28/2019,98.05,99.5,95.05,97.45,10061,7803
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,03/28/2019,251.5,254,250,250.6,23004,12092
KOPRAN,KOPRAN LTD.,03/28/2019,39,40.65,39,39.85,61771,33665
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,03/28/2019,1338,1352,1328.9,1340.75,4616695,2917635
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,03/28/2019,306.2,311.7,306.15,310.63,132244,60757
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,03/28/2019,279.45,280.25,278.6,279.8,4867,3696
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,03/28/2019,117.05,118.99,117.05,118.61,22528,11031
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,03/28/2019,58.49,58.51,57.95,58.01,5536,4336
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,03/28/2019,320,334,320,331.8,36551,27121
KOTARISUG,KOTHARI SUG & CHEM LTD.,03/28/2019,9.5,10.05,9.5,9.8,6782,4434
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,03/28/2019,19.05,19.5,18.55,18.85,5919,4087
KOTHARIPRO,KOTHARI PRODUCTS LTD.,03/28/2019,83.35,87.4,83.2,83.7,2371,1726
KPRMILL,K.P.R. MILL LIMITED,03/28/2019,542,577,542,572.1,14991,6138
KRBL,KRBL LIMITED,03/28/2019,352.9,357.75,333.15,339.2,263206,127993
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES
LTD,03/28/2019,114.8,115,105.1,110.55,3115,1738
KRIDHANINF,KRIDHAN INFRA LTD,03/28/2019,41.8,42,40.6,40.85,77639,55489
KSB,KSB LTD,03/28/2019,665.15,682.95,665.15,668.95,4561,1879
KSCL,KAVERI SEED COMPANY LIMITED,03/28/2019,452,462,450.2,457.95,371389,94844
KSERASERA,K SERA SERA LTD,03/28/2019,0.15,0.15,0.1,0.15,538568,538568
KSK,KSK ENERGY VENTURES LTD,03/28/2019,0.9,0.9,0.85,0.85,918808,727517
KSL,KALYANI STEELS LTD,03/28/2019,207.75,211.6,207.3,209,20273,10099
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,03/28/2019,59.3,63,59.3,62.2,20204,7088
KTKBANK,KARNATAKA BANK LTD.,03/28/2019,132.6,134.6,131.5,133.55,3480096,733081
KWALITY,KWALITY DAIRY (I) LTD,03/28/2019,6.8,6.8,6.5,6.65,996081,677260
L&TFH,L&T FINANCE HOLDINGS
LTD,03/28/2019,154.95,155.15,151.65,153.6,15756788,2529401
LAKSHVILAS,LAKSHMI VILAS BANK LTD,03/28/2019,63.75,65.4,63.05,64.55,778455,536875
LALPATHLAB,DR. LAL PATH LABS LTD,03/28/2019,1071,1087.85,1065.65,1074.1,19305,11490
LAMBODHARA,LAMBODHARA TEXTILES LTD,03/28/2019,42.75,44.6,42.75,43.85,15551,8481
LAOPALA,LA OPALA RG LIMITED,03/28/2019,210,218.8,208.55,217.9,165412,144726
LASA,LASA SUPERGENERICS LTD,03/28/2019,21,21.9,21,21.9,13085,13085
LAURUSLABS,LAURUS LABS LTD,03/28/2019,401,406,400.5,405.3,137151,83090
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,03/28/2019,5961,6120,5961,6023.2,2842,1954
LEEL,LEEL ELECTRICALS LTD,03/28/2019,20.9,20.9,19.3,19.85,321675,227905
LEMONTREE,LEMON TREE HOTELS LTD,03/28/2019,79.9,82,79.6,80.7,1231833,1133825
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,03/28/2019,384,385.45,380.05,382.55,6299,5830
LIBERTSHOE,LIBERTY SHOES LTD,03/28/2019,151.4,156.65,150.35,154.1,195943,74786
LICHSGFIN,LIC HOUSING FINANCE
LTD,03/28/2019,536.05,537.7,527.15,534.05,3549497,2192502
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF -
GO,03/28/2019,17.66,17.94,17.6,17.6,2096,2096
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,03/28/2019,118.1,119.9,118.1,119.8,37,33
LICNETFSEN,LIC MF EXCHANGE TRADED FUND -
SENSEX,03/28/2019,381,405.99,381,405.95,13,11
LICNFNHGP,LIC NOMURA MF ETF - NIFTY 100,03/28/2019,119.05,119.4,119.05,119.4,15,15
LINCOLN,LINCOLN PHARMACEUTICALS
LTD,03/28/2019,211.5,218.35,209.55,215.5,86029,36068
LINCPEN,LINC PEN & PLASTICS LTD,03/28/2019,197.05,202.75,184.75,193.1,19828,16705
LINDEINDIA,LINDE INDIA LTD,03/28/2019,485.2,494.05,483.25,484.35,21373,10876
LIQUIDBEES,LIQUID BENCHMARK ETS,03/28/2019,1000,1000.01,999.56,1000,1185082,710098
LIQUIDETF,DSP BLACKROCK LIQUID ETF - DAILY
DIVIDEND,03/28/2019,1000.01,1000.01,999.99,999.99,12160,11256
LOKESHMACH,LOKESH MACHINES LIMITED,03/28/2019,42.45,43.85,42.45,43.4,4349,2632
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,03/28/2019,22.8,22.8,21.9,21.9,288,288
LOVABLE,LOVABLE LINGERIE LTD,03/28/2019,101.4,103.7,101.4,102,41074,31305
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,03/28/2019,3.8,3.85,3.3,3.7,41871,29508
LSIL,LLOYDS STEELS INDUSTRIES LTD,03/28/2019,1,1.05,0.85,0.9,6764628,5569950
LT,LARSEN & TOUBRO LTD.,03/28/2019,1371,1392.5,1364,1386.7,3184285,2099678
LTI,LARSEN & TOUBRO INFOTECH
LTD,03/28/2019,1665,1698.9,1655.05,1673.2,338853,242006
LTTS,L&T TECHNOLOGY SERVICES LTD,03/28/2019,1460,1549,1460,1544.85,147464,100531
LUMAXIND,LUMAX INDUSTRIES LTD,03/28/2019,1789,1795.35,1759.95,1785.25,2538,955
LUMAXTECH,LUMAX AUTO TECHNOLOGIES
LIMITED,03/28/2019,139.15,141,137.5,138.85,48865,33928
LUPIN,LUPIN LIMITED,03/28/2019,728.8,733,719.8,724.85,2916948,1446012
LUXIND,LUX INDUSTRIES LTD,03/28/2019,1344.9,1358.9,1332.05,1342.9,43272,7396
LYKALABS,LYKA LABS LTD,03/28/2019,26.3,26.3,25.3,25.6,21819,12002
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,03/28/2019,7.35,7.45,7.15,7.25,24617,12556
M&M,MAHINDRA & MAHINDRA LTD,03/28/2019,659.05,662.75,653.6,655.95,3910004,2275510
M&MFIN,M&M FIN. SERVICES LTD,03/28/2019,430.6,435.8,425,429.3,2362370,1001823
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,03/28/2019,18.7,19,18.4,18.77,39131,30400
M50,MOTILAL OSWAL MOST SHARES M50
ETF,03/28/2019,112.35,112.35,110.31,112.35,612,384
MAANALU,MAAN ALUMINIUM LTD,03/28/2019,87,88.7,85,88.35,11646,8276
MADHAV,MADHAV MARBLES AND GRANITES
LIMITED,03/28/2019,41.5,42.55,41.4,42.05,3338,3299
MADHUCON,MADHUCON PROJECTS LTD.,03/28/2019,7.6,7.6,7.6,7.6,19434,19434
MADRASFERT,MADRAS FERTILIZERS LTD,03/28/2019,21.1,21.15,20.5,20.7,136222,70421
MAGADSUGAR,MAGADH SUGAR & ENERGY LTD,03/28/2019,117.9,121.5,114.25,117.55,5192,4639
MAGMA,MAGMA LEASING LIMITED,03/28/2019,117.05,121.65,116.6,119.8,605589,178340
MAGNUM,MAGNUM VENTURES LIMITED,03/28/2019,5.2,5.5,4.9,5.25,7946,7143
MAHABANK,BANK OF MAHARASHTRA,03/28/2019,13.45,13.7,13.35,13.6,944023,478187
MAHAPEXLTD,MAHA RASHTRA APEX CORPORATION LTD,03/28/2019,119,122,113.75,119.4,81,81
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES
LTD,03/28/2019,172.5,176.05,168.3,173.45,89691,62316
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE
LTD,03/28/2019,231.8,237.45,229.3,233.85,120196,86415
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,03/28/2019,361.9,365.4,360.8,361.7,19002,13566
MAHLOG,MAHINDRA LOGISTICS LTD,03/28/2019,509.95,515,502.85,511.1,15335,10872
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,03/28/2019,3444.95,3520,3435,3504.8,2824,2320
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,03/28/2019,484.95,491,482,484.1,27499,21589
MAITHANALL,MAITHAN ALLOYS LTD,03/28/2019,511,517.8,508.55,511.4,33083,26828
MAJESCO,MAJESCO LTD,03/28/2019,485,491,483.5,484.65,9620,4017
MALUPAPER,MALU PAPER MILLS LIMITED,03/28/2019,26.8,26.8,26,26.35,1823,1012
MAN50ETF,MIRAE ASSET MF NIFTY 50 ETF,03/28/2019,114.55,115.8,114.55,115.8,3,3
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,03/28/2019,7.1,7.8,6.8,7,16344,10072
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,03/28/2019,5.9,5.9,5.5,5.6,281618,276258
MANAKSIA,MANAKSIA LIMITED,03/28/2019,38.5,38.95,37.65,38,10220,5137
MANAKSTEEL,MANAKSIA STEELS LTD,03/28/2019,21.3,22,21,21.9,110506,107464
MANALIPETC,MANALI PETROCHEMICAL LTD,03/28/2019,24.85,25.45,24.75,25,201843,117179
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,03/28/2019,122.25,127,122,126.2,4242894,1402645
MANGALAM,MANGALAM DRUGS AND ORGANICS
LIMITED,03/28/2019,53.55,56,53.5,54.85,7838,7838
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,03/28/2019,39.85,41.35,39.45,39.65,69480,42782
MANGLMCEM,MANGALAM CEMENT LTD,03/28/2019,266,282,262.55,275,341826,293359
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,03/28/2019,17.6,18,16.5,17.2,98585,57550
MANINDS,MAN INDUSTRIES (I) LTD.,03/28/2019,67.25,67.85,65.6,66.6,57273,42278
MANINFRA,MAN INFRACONSTRUCTION
LIMITED,03/28/2019,37.05,37.85,36.8,36.9,189645,113171
MANPASAND,MANPASAND BEVERAGES LTD,03/28/2019,119.6,123.5,119.1,119.6,364941,166861
MANUGRAPH,MANUGRAPH INDIA LIMITED,03/28/2019,27.5,28,26.55,27.2,14333,9641
MARALOVER,MARAL OVERSEAS LTD,03/28/2019,26.2,27,25.55,26.25,1782,1427
MARATHON,MARATHON NEXTGEN REALTY LTD,03/28/2019,121,121,117.3,118.35,8935,3550
MARICO,MARICO LIMITED,03/28/2019,336.4,341,334.05,337.6,2680016,1910477
MARKSANS,MARKSANS PHARMA LIMITED,03/28/2019,24.9,25.1,24.6,24.7,678823,373873
MARUTI,MARUTI UDYOG LTD.,03/28/2019,6535,6625,6501.2,6596.25,949713,412194
MASFIN,MAS FINANCIAL SERVICES LTD,03/28/2019,561.9,568.9,552.5,561.05,2990,1697
MASKINVEST,MASK INVESTMENTS LTD,03/28/2019,21.1,21.1,21.1,21.1,660,660
MASTEK,MASTEK LTD,03/28/2019,424.95,443.5,417,438.85,138192,61940
MATRIMONY,MATRIMONY DOT COM LTD,03/28/2019,606,638,601.65,631.55,9171,6646
MAWANASUG,MAWANA SUGARS LIMITED,03/28/2019,44.2,46.3,44.2,44.45,110148,59312
MAXINDIA,MAX INDIA LTD,03/28/2019,68.3,69.45,68.1,69.15,963881,783894
MAXVIL,MAX VENTURES AND INDUSTRIES
LTD,03/28/2019,44.35,48.25,44.35,46.45,77991,44931
MAYURUNIQ,MAYUR UNIQUOTERS LTD,03/28/2019,341.4,350,341,346.25,9959,5579
MAZDA,MAZDA LTD,03/28/2019,436.25,446,432.55,435,32790,23763
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,03/28/2019,7.2,7.2,6.85,7,7600,7600
MBLINFRA,MBL INFRASTRUCTURES LTD,03/28/2019,13.75,13.75,13,13.2,77050,49808
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,03/28/2019,22.5,23.45,22.1,23.1,14881,11223
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,03/28/2019,539,543.55,530.3,532.4,3681691,2673897
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,03/28/2019,86.9,86.9,85.6,85.75,83492,51151
MCX,MULTI COMMODITY EXCHANGE,03/28/2019,784,814.3,783.1,807.2,536218,290695
MEGASOFT,MEGASOFT LIMITED,03/28/2019,6.9,7.1,6.8,7,11871,11871
MEGH,MEGHMANI ORGANICS LIMITED,03/28/2019,62,63.1,61.55,61.8,760716,321260
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,03/28/2019,1.2,1.25,1.2,1.2,207,207
MENONBE,MENON BEARINGS LTD,03/28/2019,86.45,86.45,83,83.1,20021,13931
MEP,MEP INFRASTRUCTURE DEVELOPERS
LTD,03/28/2019,42.15,43.5,41.15,41.35,373247,189607
MERCATOR,MERCATOR LTD,03/28/2019,6.45,6.7,6.45,6.7,178923,156993
MERCK,MERCK LTD,03/28/2019,3500,3616.7,3470,3556.75,59546,36174
METALFORGE,METALYST FORGINGS LTD,03/28/2019,9.6,10.15,9.25,10.15,17578,17578
METKORE,METKORE ALLOYS & INDUSTRIES LTD,03/28/2019,0.85,0.9,0.85,0.85,4304,4304
MFSL,MAX FINANCIAL SERVICES LTD,03/28/2019,450,454.4,434.05,438.15,686819,313698
MGL,MAHANAGAR GAS LTD,03/28/2019,1023.95,1047.75,1015,1039.8,568402,176067
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,03/28/2019,248,250.8,243,246.2,39086,26383
MIC,MIC ELECTRONICS LIMITED,03/28/2019,0.95,1,0.9,1,226257,226257
MIDHANI,MISHRA DHATU NIGAM LTD,03/28/2019,135,140.7,134.2,139.9,132281,67985
MINDACORP,MINDA CORPORATION LTD,03/28/2019,139.9,139.9,136.45,137.75,87369,47866
MINDAIND,MINDA INDUSTRIES LIMITED,03/28/2019,341.55,344.9,335,335.9,85612,46714
MINDTECK,MINDTECK (INDIA) LTD,03/28/2019,35.3,37.4,32.6,35.5,29248,28735
MINDTREE,MINDTREE CONSULTING
LIMITED,03/28/2019,943.45,950.6,937.1,941.25,772947,217661
MIRCELECTR,MIRC ELECTRONICS LTD,03/28/2019,22.3,22.55,22.05,22.2,136199,99943
MIRZAINT,MIRZA INTERNATIONAL LIMITED,03/28/2019,54.5,55.8,54.35,54.8,422447,211483
MMFL,MM FORGINGS LTD.,03/28/2019,541.95,549.45,535,539.85,3202,2336
MMTC,MMTC LTD,03/28/2019,27.95,28.25,27.85,27.95,648505,300265
MODIRUBBER,MODI RUBBER LTD,03/28/2019,43,47,43,46.95,231,231
MOHITIND,MOHIT INDUSTRIES LTD,03/28/2019,8.3,8.55,7.95,7.95,5379,4380
MOHOTAIND,MOHOTA INDUSTRIES LTD,03/28/2019,36.85,37.55,35,35.1,15052,7582
MOIL,MOIL LTD,03/28/2019,153.1,157.85,153,157.05,304361,218494
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,03/28/2019,47.5,47.55,46.1,46.6,3837,2969
MOLDTKPAC,MOLD-TEK PACKAGING LTD,03/28/2019,269,269,259.95,263.45,10756,6394
MONSANTO,MONSANTO INDIA LIMITED,03/28/2019,2565.05,2600.05,2565.05,2598.9,6359,5392
MONTECARLO,MONTE CARLO FASHIONS LTD,03/28/2019,368.95,371.2,363,364.85,27249,23333
MORARJEE,MORARJEE TEXTILES LTD,03/28/2019,22.85,23.7,22.6,22.65,3482,3263
MOREPENLAB,MOREPEN LABORATORIES LTD,03/28/2019,17,17.85,17,17.55,609385,327694
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,03/28/2019,143.05,146.3,142.5,145.75,5130986,1885567
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,03/28/2019,595,600.7,591.25,599.7,128003,79819
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,03/28/2019,45.5,49,45.4,48.15,506,320
MPHASIS,MPHASIS BFL LTD.,03/28/2019,946,977.15,940.5,965.3,373114,222639
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,03/28/2019,476.65,476.65,466.75,472.65,2515,2020
MRF,MRF LTD,03/28/2019,56740,56849.9,56100.05,56296.95,5142,2693
MRO-TEK,MRO-TEK LIMITED,03/28/2019,40,40,37.35,38.55,3051,2449
MRPL,MRPL,03/28/2019,74.15,74.9,74,74.3,862385,231768
MSPL,MSP STEEL & POWER LTD.,03/28/2019,13.8,13.8,12.85,13.25,1509,1346
MTEDUCARE,MT EDUCARE LTD,03/28/2019,66.25,70.9,64.5,69.9,474352,124911
MTNL,MAHANAGAR TELEPHONE NIGAM,03/28/2019,12.05,12.1,11.9,11.95,776626,468343
MUKANDENGG,MUKAND ENGINEERS LIMITED,03/28/2019,16.65,18,16.5,16.65,4441,2522
MUKANDLTD,MUKAND LTD.,03/28/2019,54.6,56,53.9,55.7,18847,8733
MUKTAARTS,MUKTA ARTS LIMITED,03/28/2019,48.95,48.95,46.2,47.2,41652,20193
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,03/28/2019,53,53.45,52.65,53.05,32194,19370
MUNJALSHOW,MUNJAL SHOWA LTD,03/28/2019,162.05,162.05,159.65,160.55,15048,11718
MURUDCERA,MURUDESHWAR CERAMICS LTD,03/28/2019,21,21.25,20.4,20.5,39192,23893
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,03/28/2019,899,921,886,902.55,35651,20813
MUTHOOTFIN,MUTHOOT FINANCE LTD,03/28/2019,598.4,613.7,596.05,609.95,2419862,768247
MVL,MVL LTD,03/28/2019,0.25,0.25,0.2,0.25,200638,145855
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,03/28/2019,492.02,501.9,492.02,494.94,16340,15750
NACLIND,NACL INDUSTRIES LTD,03/28/2019,29.15,30,29.1,29.85,37176,30292
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,03/28/2019,6.6,6.7,6.3,6.45,362071,277273
NAGAROIL,NAGARJUNA OIL REFINERY,03/28/2019,0.35,0.35,0.3,0.35,2047653,756729
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LIMITED,03/28/2019,12.5,12.95,12.5,12.95,798,768
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,03/28/2019,22.5,22.9,21.9,22,3172,2647
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,03/28/2019,89.1,91,88.7,89.8,962,821
NAHARINDUS,NAHAR INDS ENT LTD,03/28/2019,43.1,43.1,42.05,42.45,3489,3278
NAHARPOLY,NAHAR POLY FILMS LTD,03/28/2019,36.55,38.2,36.55,37,573,489
NAHARSPING,NAHAR SPINNING MILLS LIMITED,03/28/2019,86.2,87.8,86,87.25,5377,3494
NATCOPHARM,NATCO PHARMA LTD.,03/28/2019,560,570,559.05,566,187959,116899
NATHBIOGEN,NATH BIO-GENES (INDIA)
LTD,03/28/2019,417.2,436.4,407.35,431.65,29926,15807
NATIONALUM,NATIONAL ALUMINIUM CO
LTD,03/28/2019,53.2,53.7,52.9,53.05,14904362,9246039
NATNLSTEEL,NATIONAL STEEL & AGRO IND,03/28/2019,5.5,5.5,5.1,5.4,4150,4150
NAUKRI,INFO EDGE (I) LTD,03/28/2019,1892.9,1900,1864.25,1870.15,144626,109370
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,03/28/2019,716.45,728.45,708.5,725.2,21186,16140
NAVKARCORP,NAVKAR CORPORATION LTD,03/28/2019,41,42.1,39.7,40.1,1232748,779089
NAVNETEDUL,NAVNEET EDUCATION LTD,03/28/2019,107.65,110.4,107.1,109.1,33203,18934
NBCC,NATIONAL BUILDINGS LTD,03/28/2019,65.45,65.45,64.1,64.95,16915341,3468721
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY LTD,03/28/2019,975,979.2,938,951.15,618,517
NBVENTURES,NAVA BHARAT VENTURES
LIMI,03/28/2019,102.3,103.35,101.5,102.1,154762,123909
NCC,NCC LTD,03/28/2019,112.75,114,110.75,111.4,6716962,1589150
NCLIND,NCL INDUSTRIES LIMITED,03/28/2019,143.1,145.55,142,142.6,13639,8457
NDGL,NAGA DHUNSERI GROUP LTD,03/28/2019,714.95,754.9,701.5,719.85,210,71
NDL,NANDAN DENIM LTD,03/28/2019,54.15,54.2,52.75,53.7,11536,7634
NDTV,NDTV LTD,03/28/2019,36.45,36.45,35.45,36.3,16124,12480
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,03/28/2019,8.65,8.85,8.1,8.3,25993,15870
NECLIFE,NECTAR LIFESCIENCES LIMITED,03/28/2019,16.75,17.05,16.1,16.95,109967,80332
NELCAST,NELCAST LIMITED,03/28/2019,70.15,71,70.05,70.3,36859,19125
NELCO,NELCO LIMITED,03/28/2019,285,287,269.7,271.45,90825,50567
NESCO,NESCO LTD,03/28/2019,483,495.75,455,483.5,35513,22624
NESTLEIND,NESTLE INDIA LTD,03/28/2019,10938.9,11130,10801,11073.1,91828,53217
NETWORK18,NETWORK 18 FINCAP LIMITED,03/28/2019,34.55,35.15,34.4,34.7,142667,81674
NEULANDLAB,NEULAND LABORATORIES LTD,03/28/2019,608.05,625,602.3,615.3,13491,4147
NEWGEN,NEWGEN SOFTWARE TECHNOLOGIES
LTD,03/28/2019,318,326.8,315.45,321.2,43578,27310
NEXTMEDIA,NEXT MEDIAWORKS LTD,03/28/2019,26.1,26.75,26.1,26.1,2455,2455
NFL,NATIONAL FERTILIZERS LIMITED,03/28/2019,35.25,35.85,34.4,35.45,513424,243227
NH,NARAYANA HRUDAYALAYA LTD,03/28/2019,214.95,216.8,213.8,215.25,37862,35885
NHPC,NHPC LTD,03/28/2019,24.6,24.85,24.55,24.6,4853031,2907540
NIACL,THE NEW INDIA ASSURANCE COMPANY
LTD,03/28/2019,192.7,199.9,186.5,191.7,1030471,891534
NIBL,NRB INDUSTRIAL BEARINGS LTD,03/28/2019,19.1,19.65,18.85,19.15,8029,4927
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,03/28/2019,1201,1215,1201,1209.77,152884,114692
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY
EES),03/28/2019,13411,13411,13411,13411,1,1
NIITLTD,NIIT LIMITED,03/28/2019,92.2,92.4,89,89.7,659195,394496
NIITTECH,NIIT TECHNOLOGIES LTD,03/28/2019,1320,1339.2,1320,1333.95,751348,246674
NILAINFRA,NILA INFRASTRUCTURES LTD,03/28/2019,8,8.3,7.95,8.2,260921,172657
NILASPACES,NILA SPACES LTD,03/28/2019,2.35,2.4,2.3,2.4,115813,76258
NILKAMAL,NILKAMAL LIMITED,03/28/2019,1438.95,1438.95,1409.15,1420.2,7449,4789
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,03/28/2019,709.9,721,706.8,712.2,397,323
NITCO,NITCO TILES LIMITED,03/28/2019,38.1,40.15,38.1,38.95,235719,118778
NITESHEST,NITESH ESTATES LTD,03/28/2019,6,6.25,6,6.05,56853,35396
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,03/28/2019,1.3,1.4,1.3,1.3,155144,90647
NITINSPIN,NITIN SPINNERS LIMITED,03/28/2019,90.15,91,88.65,89.25,21383,12760
NKIND,NK INDUSTRIES LTD,03/28/2019,39.85,41.3,39.05,39.95,3538,904
NLCINDIA,NLC INDIA LTD,03/28/2019,69.5,70.1,67.65,69.75,1471150,846709
NMDC,NMDC LTD,03/28/2019,101.5,104,100.6,101.15,7390535,4131515
NOCIL,NOCIL,03/28/2019,146.2,149.3,143.85,146.7,545430,187850
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,03/28/2019,5.95,5.95,5.45,5.65,143953,96418
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,03/28/2019,5.1,5.1,5.1,5.1,200,200
NRAIL,N R AGARWAL IND LTD,03/28/2019,322,324.75,312,318.3,10427,5266
NRBBEARING,NRB BEARING LIMITED,03/28/2019,192,192.6,190.3,191.6,31810,21021
NSIL,NALWA SONS INVESTMENTS LIMITED,03/28/2019,950,1049.95,938.5,970.35,6369,4265
NTPC,NTPC LTD,03/28/2019,137.5,139.35,135.1,135.75,41232946,24414470
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,03/28/2019,337.55,341.75,337.25,338.95,10523,5862
NUTEK,NU TEK INDIA LTD,03/28/2019,0.25,0.3,0.25,0.3,14138,14138
OBEROIRLTY,OBEROI REALTY LTD,03/28/2019,524.05,541.95,521.6,532,512934,168407
OCCL,ORIENTAL CARBON & CHEMICALS LTD,03/28/2019,1128.4,1140,1121,1138.85,3732,2676
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,03/28/2019,3387,3408.95,3350,3362.9,45024,32016
OIL,OIL INDIA LTD,03/28/2019,182,186.5,180.65,184.75,5704956,3767448
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,03/28/2019,14.95,15,14.5,14.7,76981,44791
OLECTRA,OLECTRA GREENTECH LTD,03/28/2019,253.2,257.3,251,253.45,28601,18679
OMAXAUTO,OMAX AUTOS LTD,03/28/2019,81.95,83.5,81.5,82.65,4649,3956
OMAXE,OMAXE LIMITED,03/28/2019,208.95,208.95,205.1,206.35,407095,63389
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,03/28/2019,16,17.15,16,16.25,20380,20380
OMMETALS,OM METALS INFRAPRO LTD,03/28/2019,31.8,32.85,31.8,32.2,13603,11296
ONELIFECAP,ONELIFE CAP ADVISORS LTD,03/28/2019,12,12.6,11.55,12,1346,1346
ONGC,OIL AND NATURAL GAS CORP.,03/28/2019,160,160.25,155.2,155.9,25492224,12540037
ONMOBILE,ONMOBILE GLOBAL LTD,03/28/2019,43.05,43.3,41.2,41.8,188067,94527
ONWARDTEC,ONWARD TECHNOLOGIES LTD,03/28/2019,58.15,59.75,57.65,58.4,7161,5864
OPTIEMUS,OPTIEMUS INFRACOM LIMITED,03/28/2019,98,98,91.1,92.45,27238,9182
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,03/28/2019,8,8.25,7.85,8.1,373959,276002
ORBTEXP,ORBIT EXPORTS LTD,03/28/2019,103,108.3,103,105.1,9785,4777
ORICONENT,ORICON ENTERPRISES LTD,03/28/2019,28.35,28.95,28,28.55,82757,58233
ORIENTABRA,ORIENT ABRASIVE LTD,03/28/2019,27.05,27.85,26.25,27,28306,21414
ORIENTALTL,ORIENTAL TRIMEX LIMITED,03/28/2019,12.85,12.9,12.2,12.75,6480,5277
ORIENTBANK,ORIENTAL BANK OF
COMMERCE,03/28/2019,113.75,115.95,112.25,114.85,6759408,890855
ORIENTBELL,ORIENT BELL LTD,03/28/2019,168.95,178.6,166.65,172.95,7983,4924
ORIENTCEM,ORIENT CEMENT LTD,03/28/2019,82.2,83.5,80.55,81.85,52899,29900
ORIENTELEC,ORIENT ELECTRIC LTD,03/28/2019,146,151,145,149.85,232016,196791
ORIENTHOT,ORIENTAL HOTELS LTD,03/28/2019,43.95,45.5,43.75,44.95,35892,32878
ORIENTLTD,ORIENT PRESS LIMITED,03/28/2019,140.05,141,136.3,139.15,228,172
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,03/28/2019,35.4,36.1,34.9,35.2,386223,218867
ORIENTREF,ORIENT REFRACTORIES LTD,03/28/2019,239.2,242.9,231.4,242.05,26317,18817
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,03/28/2019,854,885,840.55,871.95,12863,4929
ORTEL,ORTEL COMMUNICATIONS LTD,03/28/2019,3.95,3.95,3.95,3.95,402,402
ORTINLABSS,ORTIN LABORATORIES LTD,03/28/2019,14.8,14.8,13.2,13.55,17055,8426
OSWALAGRO,OSWAL AGRO MILLS LTD,03/28/2019,8,8.7,8,8.3,50478,32079
PAGEIND,PAGE INDUSTRIES
LIMITED,03/28/2019,24686.95,25092.05,23657.7,24247.95,76447,40516
PAISALO,PAISALO DIGITAL LTD,03/28/2019,300.1,304.8,297.15,297.4,251,206
PALASHSECU,PALASH SECURITIES LTD,03/28/2019,41.1,41.2,41,41.2,579,379
PALREDTEC,PALRED TECHNOLOGIES LTD,03/28/2019,31.3,32.7,31.2,31.65,4419,2480
PANACEABIO,PANACEA BIOTEC LTD,03/28/2019,172.6,207.05,164.6,205.8,611248,118837
PANAMAPET,PANAMA PETROCHEM LTD,03/28/2019,122.2,124.8,122.15,124.15,8767,7067
PAPERPROD,THE PAPER PRODUCTS LTD,03/28/2019,197.6,198.8,192.95,196.4,42336,33786
PARABDRUGS,PARABOLIC DRUGS LTD,03/28/2019,1.55,1.65,1.55,1.6,1225,1225
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,03/28/2019,11,11.3,11,11.1,68548,53298
PARAGMILK,PARAG MILK FOODS LTD,03/28/2019,254,258.15,254,257.15,72108,51406
PARSVNATH,PARSVNATH DEVELOPER LTD,03/28/2019,6.4,6.55,6.35,6.45,39010,27022
PATELENG,PATEL ENGINEERING LIMITED,03/28/2019,24.5,25.7,24.5,25.15,108344,58370
PATINTLOG,PATEL INTEGRATED LOGISTICS
LIMITED,03/28/2019,46.05,46.9,45.7,45.9,12899,5361
PATSPINLTD,PATSPIN INDIA LTD,03/28/2019,10.2,10.45,10,10.25,8036,6462
PCJEWELLER,PC JEWELLER LTD,03/28/2019,80.5,83.25,80.05,82.5,7264795,1966853
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS
LTD,03/28/2019,17.65,18.25,17.65,18.1,15053,10268
PDPL,PARENTERAL DRUGS (INDIA) LTD,03/28/2019,8,8.1,8,8.1,44,44
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,03/28/2019,262,269,261,266.2,4025,4025
PEARLPOLY,PEARL POLYMERS LTD,03/28/2019,13,13.55,12.9,13.05,5236,4001
PEL,PIRAMAL ENTERPRISES LTD,03/28/2019,2641,2708,2620,2693.65,791109,401056
PENIND,PENNAR INDUSTRIES LTD,03/28/2019,36.7,37.3,36.3,37,70366,48767
PENINLAND,PENINSULA LAND LIMITED,03/28/2019,8.15,8.5,8.1,8.2,179701,124003
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS
LTD,03/28/2019,55.3,57.5,55.25,56.25,1329,1197
PERSISTENT,PERSISTENT SYSTEMS LTD,03/28/2019,629,644,628.55,636.8,102698,36062
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,03/28/2019,18.45,18.45,17.7,17.95,236,236
PETRONET,PETRONET LNG LIMITED,03/28/2019,235.05,246,234.35,244.45,6519917,4882761
PFC,POWER FINANCE CORPORATION
LIMITED,03/28/2019,117.8,119.7,116.35,117.5,10370591,4838467
PFIZER,PFIZER LTD,03/28/2019,3251,3321,3230,3290.25,22424,13421
PFOCUS,PRIME FOCUS LIMITED,03/28/2019,65,66.15,63,66.05,18975,13511
PFS,PTC INDIA FINANCIAL SERVICES LTD,03/28/2019,15.9,16.35,15.8,16.15,705186,452315
PGEL,PG ELECTROPLAST LTD,03/28/2019,80.05,84.8,80.05,81.95,346302,83942
PGHH,P&G HYGIENE & HEALTH CARE,03/28/2019,10701,10974,10586.95,10843.95,3577,2206
PGIL,PEARL GLOBAL INDUSTRIES LTD,03/28/2019,183.7,183.7,180,181.8,7625,6618
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,03/28/2019,173,181.5,172.6,177.55,1564832,414136
PHOENIXLTD,THE PHOENIX MILLS LIMITED,03/28/2019,628.05,672,628.05,651.6,68780,10352
PIDILITIND,PIDILITE INDUSTRIES
LTD,03/28/2019,1225,1243.5,1217,1225.95,739727,165774
PIIND,PI INDUSTRIES LTD,03/28/2019,1034,1034,1018,1025.55,27764,7774
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,03/28/2019,2140,2158.75,2125,2126.55,3087,118
PILITA,PIL ITALICA LIFESTYLE LTD,03/28/2019,6,6,5.6,5.9,4585,4585
PIONDIST,PIONEER DISTILLERIES LTD,03/28/2019,144.2,145.95,143.45,144.5,2006,1095
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,03/28/2019,22.8,23.75,22.6,23.75,1511,1511
PIRPHYTO,PIRAMAL PHYTOCARE LTD,03/28/2019,35,35.7,34.5,35.5,14265,14265
PITTIENG,PITTI ENGINEERING LTD,03/28/2019,51.6,51.9,50.75,51.4,30608,25519
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,03/28/2019,177,178.7,177,178.7,141,141
PLASTIBLEN,PLASTIBLENDS INDIA
LIMITED,03/28/2019,197.1,201.5,193.05,199.95,1761,1086
PNB,PUNJAB NATIONAL BANK,03/28/2019,93.9,95.8,93.35,95.35,43461013,9952002
PNBGILTS,PNB GILTS LIMITED,03/28/2019,31.65,32.3,31.65,31.9,108327,81365
PNBHOUSING,PNB HOUSING FINANCE LTD,03/28/2019,825.8,835,824.05,828.5,460851,331325
PNC,PRITISH NANDY COMMUNICATI,03/28/2019,19.7,19.95,17.85,18.2,1028,590
PNCINFRA,PNC INFRATECH LTD,03/28/2019,147.55,152.8,147,147.6,173577,120636
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT
LTD,03/28/2019,475,475,455.1,461.65,279,149
PODDARMENT,PODDAR PIGMENTS LTD,03/28/2019,175,179.95,173.7,178.65,1244,1127
POKARNA,POKARNA LTD,03/28/2019,171.4,172.1,170.9,171.3,11350,9349
POLYMED,POLY MEDICURE LTD,03/28/2019,216.95,216.95,215.05,216.3,2061,562
POLYPLEX,POLYPLEX CORPORATION LTD,03/28/2019,509.65,522.5,507,513.1,33433,26328
PONNIERODE,PONNIE SUGARS (ERODE) LTD,03/28/2019,131.6,136.6,131.5,135.05,1912,1162
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,03/28/2019,200,200,196.45,198.25,9582112,6830720
POWERMECH,POWER MECH PROJECTS LIMITED,03/28/2019,925.65,945.35,920,925.2,1923,1422
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,03/28/2019,274.15,293.95,274,287.15,13897,6500
PRABHAT,PRABHAT DAIRY LTD,03/28/2019,79.05,81,78.7,78.95,230894,158765
PRADIP,PRADIP OVERSEAS LTD,03/28/2019,1.1,1.1,1.1,1.1,3000,3000
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,03/28/2019,9,9,8.55,8.75,58185,48101
PRAJIND,PRAJ INDUSTRIES LTD,03/28/2019,157,158.5,154,154.6,1525278,486427
PRAKASH,PRAKASH INDUSTRIES LTD,03/28/2019,90.7,91,88,89.3,1009692,769189
PRAKASHCON,PRAKASH CONSTROWELL LTD,03/28/2019,3.75,3.95,3.7,3.9,154613,121184
PRAKASHSTL,PRAKASH STEELAGE LTD,03/28/2019,0.35,0.35,0.3,0.3,2191,2191
PRAXIS,PRAXIS HOME RETAIL LTD,03/28/2019,175.75,185,175.25,182.55,15789,11757
PRECAM,PRECISION CAMSHAFTS LTD,03/28/2019,58.25,59.55,57.8,58.65,7920,5502
PRECOT,PRECOT MILLS LTD,03/28/2019,43.25,44,42.7,42.7,1421,1410
PRECWIRE,PRECISION WIRES INDIA LTD,03/28/2019,195.15,196.85,190,192.05,14046,12495
PREMEXPLN,PREMIER EXPLOSIVES LTD,03/28/2019,232.9,249.7,231.15,245.7,12694,6511
PREMIER,PREMIER LIMITED,03/28/2019,7,7,6.45,6.9,691,691
PREMIERPOL,PREMIER POLYFILMS LTD,03/28/2019,25,25,22.1,22.65,6442,5805
PRESSMN,PRESSMAN ADVERTISING LTD,03/28/2019,29.25,29.9,28.55,28.7,9899,9219
PRESTIGE,PRESTIGE ESTATE LTD,03/28/2019,249.25,257.1,248.5,250.7,191905,89715
PRICOLLTD,PRICOL LTD,03/28/2019,35.1,36.95,35,36.05,166829,142091
PRIMESECU,PRIME SECURITIES LIMITED,03/28/2019,42,42.65,41.1,41.5,31130,26020
PROSEED,PROSEED INDIA LTD,03/28/2019,0.45,0.45,0.35,0.35,135246,135246
PROVOGE,PROVOGUE (INDIA) LIMITED,03/28/2019,1.1,1.15,1.1,1.15,9059,9059
PROZONINTU,PROZONE INTU PROPERTIES LTD,03/28/2019,29.65,30.7,29.6,29.95,67415,41489
PRSMJOHNSN,PRISM JOHNSON LTD,03/28/2019,93.2,94.9,91.75,94.5,246730,147966
PSB,PUNJAB & SIND BANK,03/28/2019,31.2,31.8,30.95,31.35,426886,165636
PSL,PSL LIMITED,03/28/2019,1,1,0.95,1,44844,44844
PSPPROJECT,PSP PROJECTS LTD,03/28/2019,459.7,462.5,455.35,458,28095,23108
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,03/28/2019,358.15,369.5,358.15,366.87,33912,33129
PTC,PTC INDIA LIMITED,03/28/2019,73.7,74.15,73.2,73.5,503178,332640
PTL,PTL ENTERPRISES LIMITED,03/28/2019,39.5,40,38.6,39.2,8278,6307
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,03/28/2019,671.3,688.5,669.35,686.45,1376,960
PUNJLLOYD,PUNJ LLOYD LTD,03/28/2019,2.1,2.25,2.1,2.1,872043,872043
PURVA,PURAVANKARA PROJECTS LIMITED,03/28/2019,74.6,75.35,73.5,74.15,224268,131538
PVR,PVR LIMITED,03/28/2019,1616,1665,1610,1642.85,705354,194068
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),03/28/2019,1411,1411,1403,1409,215,151
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND
(ETF),03/28/2019,1169.5,1169.5,1169.5,1169.5,5,5
QUESS,QUESS CORP LTD,03/28/2019,756.15,768.8,744.2,746.55,154874,92083
QUICKHEAL,QUICK HEAL TECHNOLOGIES LTD,03/28/2019,229,233.5,228.1,228.8,73531,26849
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,03/28/2019,3,3,2.8,2.9,36410,36410
RADICO,RADICO KHAITAN LTD,03/28/2019,395.2,406.65,394,401.2,545589,213708
RADIOCITY,MUSIC BROADCAST LTD,03/28/2019,58.25,61.9,57.5,59.8,117369,91593
RAIN,RAIN INDUSTRIES LTD,03/28/2019,97.5,104.5,96.5,102.2,2967684,795316
RAINBOWPAP,RAINBOW PAPERS LIMITED,03/28/2019,1.4,1.4,1.4,1.4,16918,16918
RAJESHEXPO,RAJESH EXPORTS LTD.,03/28/2019,668.45,676,665,671.25,409107,66345
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,03/28/2019,20.7,21.65,20.7,21.3,24752,12784
RALLIS,RALLIS INDIA LTD,03/28/2019,163.75,163.75,160.4,160.85,127292,90622
RAMANEWS,RAMA NEWSPRI & PAPER LTD,03/28/2019,21.75,22,21.3,21.4,48384,33642
RAMASTEEL,RAMA STEEL TUBES LTD,03/28/2019,107.9,109.55,106.35,108.45,49114,10619
RAMCOCEM,THE RAMCO CEMENTS LTD,03/28/2019,712,715,703.6,708.45,439716,304824
RAMCOIND,RAMCO INDUSTRIES LTD,03/28/2019,205.05,207,202.75,206.35,18871,10142
RAMCOSYS,RAMCO SYSTEMS LTD,03/28/2019,233.45,238.8,228,231.4,20949,14701
RAMKY,RAMKY INFRASTRUCTURE LIMITED,03/28/2019,102,108.8,102,106.75,107572,57626
RANASUG,RANA SUGARS LTD,03/28/2019,3.3,3.4,3.3,3.35,89887,60613
RANEENGINE,RANE ENGINE VALVE LTD,03/28/2019,451.3,453.95,450,450.15,3409,2256
RANEHOLDIN,RANE HOLDINGS LIMITED,03/28/2019,1199.9,1200.05,1171.1,1193.95,1234,590
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,03/28/2019,883.55,897,883,896,2512,1978
RAYMOND,RAYMOND LTD,03/28/2019,803.35,805.4,791.2,795,453442,114161
RBL,RANE BRAKE LINING LTD,03/28/2019,610,612.45,596.45,605.65,11044,2688
RBLBANK,RBL BANK LTD,03/28/2019,671.95,687.35,670.35,684.3,4373710,2140202
RCF,RASHTRIYA CHEMICALS & FER,03/28/2019,59.5,60.35,58.5,58.95,2410155,722341
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,03/28/2019,4.35,4.35,4.35,4.35,6336135,6320815
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,03/28/2019,149.75,151.25,146.85,149.25,16600302,7183409
REDINGTON,REDINGTON (INDIA) LIMITED,03/28/2019,97.95,97.95,94.85,95.95,144858,95137
REFEX,REFEX REFRIGERANTS LTD,03/28/2019,40.3,41.8,39.75,39.75,170600,88315
REGENCERAM,REGENCY CERAMICS LTD.,03/28/2019,2.8,2.8,2.75,2.75,1149,1149
RELAXO,RELAXO FOOT LTD,03/28/2019,765,768.65,760,762.7,25222,12735
RELCAPITAL,RELIANCE CAPITAL
LTD,03/28/2019,201.9,207.7,200.55,201.95,12157931,2017082
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL
FUND,03/28/2019,119.67,120.08,119.67,120.08,41,41
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE
MF,03/28/2019,51.19,52.5,49,51.03,4350,4026
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND -
RSDOETF,03/28/2019,30.14,30.45,30.14,30.45,240,229
RELIANCE,RELIANCE INDUSTRIES
LTD,03/28/2019,1350.25,1369.8,1342.8,1360,10482938,4655778
RELIGARE,RELIGARE ENTERPRISES LIMITED,03/28/2019,29.7,30.1,29.1,29.5,167878,142654
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,03/28/2019,132.35,135.95,131.2,135.2,7584343,1454618
RELNV20,RELIANCE MUTUAL FUND - R*SHARES NV20
ETF,03/28/2019,601,601,583.81,591.24,1866,1768
REMSONSIND,REMSONS INDUSTRIES LTD,03/28/2019,82.55,83.5,79.9,81.1,6340,1032
RENUKA,SHREE RENUKA SUGARS LTD,03/28/2019,10.25,10.5,10.15,10.2,671933,407469
REPCOHOME,REPCO HOME FINANCE LTD,03/28/2019,470,482.4,467,470.2,503630,62838
REPRO,REPRO INDIA LIMITED,03/28/2019,562.05,630.7,557.05,596.4,26244,14952
RESPONIND,RESPONSIVE INDUSTRIES LTD,03/28/2019,92.85,92.85,91,92,84385,9208
RETFMID150,RELIANCE MF ETF NIFTY MIDCAP
150,03/28/2019,64.1,75.7,64.04,66.82,64508,61045
REVATHI,REVATHI EQUIPMENT LIMITED,03/28/2019,402,411.7,400,407.95,814,520
RHFL,RELIANCE HOME FINANCE LTD,03/28/2019,27.65,28.5,27.65,28.3,201615,140776
RICOAUTO,RICO AUTO INDUSTRIES LTD,03/28/2019,61.95,63.7,60.2,62.4,175978,63824
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,03/28/2019,323,329.4,321.15,325.85,370989,59835
RITES,RITES LTD,03/28/2019,257.35,259.95,255.2,256.65,188829,75334
RJL,RENAISSANCE JEWELLERY LIMITED,03/28/2019,306.35,318,305,314.4,4125,3153
RKDL,RAVI KUMAR DISTILLERIES LTD,03/28/2019,8.9,8.9,8.35,8.5,2597,2597
RKFORGE,RAMKRISHNA FORGINGS LTD,03/28/2019,533,539,529.15,535.35,6287,5271
RMCL,RADHA MADHAV CORPORATION LIMITED,03/28/2019,16.8,17.9,16.75,17.8,611452,464960
RML,RANE (MADRAS) LIMITED,03/28/2019,355,365.05,355,360.3,11022,7069
RNAM,RELIANCE NIPPON LIFE ASSET MANAGEMENT
LTD,03/28/2019,197.9,205,197.9,203,757151,351413
RNAVAL,RELIANCE NAVAL AND ENGINEERING
LTD,03/28/2019,10.1,10.6,10.05,10.45,637618,387991
ROHITFERRO,ROHIT FERRO-TECH LIMITED,03/28/2019,1,1.1,1,1.05,16826,16826
ROHLTD,ROYAL ORCHID HOTELS LTD,03/28/2019,119.95,119.95,115.1,116.6,17626,13081
ROLLT,ROLLATAINERS LTD,03/28/2019,2.35,2.35,2.15,2.3,10194,10194
ROLTA,ROLTA INDIA LTD,03/28/2019,7.1,7.4,7.1,7.25,424314,424314
ROSSELLIND,ROSSELL INDIA LTD,03/28/2019,65.9,67.9,65.5,66.35,3535,2610
RPGLIFE,RPG LIFE SCIENCES LTD,03/28/2019,255,255,244.3,245.5,6248,3581
RPOWER,RELIANCE POWER LTD,03/28/2019,10.45,10.75,10.4,10.65,74649229,22907253
RPPINFRA,R.P.P INFRA PROJECTS LTD,03/28/2019,103.45,117,102.95,114.55,115624,40673
RRSLGETF,RELIANCE MUTUAL FUND SHARES LONG TERM GILT
ETF,03/28/2019,18.4,18.46,18.4,18.46,51,29
RSSOFTWARE,R. S. SOFTWARE (INDIA)
LIMITED,03/28/2019,28.05,28.5,27.8,28.05,21956,15054
RSWM,RSWM LIMITED,03/28/2019,180.75,184.95,175.1,179.65,10678,5177
RSYSTEMS,R SYS INTERNATIONAL LTD,03/28/2019,50.95,51.25,49.5,50.2,5894,5027
RTNINFRA,RATTANINDIA INFRASTRUCTURE
LIMITED,03/28/2019,2.75,2.8,2.7,2.7,192974,142489
RTNPOWER,RATTANINDIA POWER LIMITED,03/28/2019,2.7,2.8,2.7,2.75,716433,513063
RUBYMILLS,THE RUBY MILLS LTD,03/28/2019,277.9,283.5,276.05,277.15,4774,1587
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,03/28/2019,2.9,3,2.8,2.8,46011,46011
RUCHIRA,RUCHIRA PAPERS LIMITED,03/28/2019,105.5,106.8,104.3,105.8,35310,15239
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,03/28/2019,6.4,6.55,6.15,6.4,2947018,2947018
RUPA,RUPA & COMPANY LTD,03/28/2019,345.2,352.9,341.95,345.15,19431,7848
RUSHIL,RUSHIL DECOR LTD,03/28/2019,434,445,434,439.9,22069,19683
SABEVENTS,SAB EVENTS & GOVERNANCE NOW MEDIA LTD,03/28/2019,1.65,1.65,1.65,1.65,1,1
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,03/28/2019,4.7,5,4.7,4.95,14547,14547
SADBHAV,SADBHAV ENGINEERING LIMITED,03/28/2019,251.85,255.9,245,245.7,87196,67809
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT LTD,03/28/2019,88.1,90,88.1,88.55,3681,2192
SAGARDEEP,SAGARDEEP ALLOYS LTD,03/28/2019,53.7,58.9,53.7,58.35,118554,69109
SAGCEM,SAGAR CEMENTS LIMITED,03/28/2019,647.05,658.95,645,645.65,5500,4134
SAIL,STEEL AUTHORITY OF INDIA,03/28/2019,50.3,51.1,50.1,50.7,22880350,11056707
SAKHTISUG,SAKTHI SUGARS LTD,03/28/2019,11.05,11.5,11.05,11.2,13135,13135
SAKSOFT,SAKSOFT LIMITED,03/28/2019,274,283.5,274,279.8,2890,1985
SAKUMA,SAKUMA EXPORTS LIMITED,03/28/2019,27.3,28,27.3,27.85,200747,100719
SALASAR,SALASAR TECHNO ENGINEERING
LTD,03/28/2019,213.05,223.85,213.05,220.6,19732,12927
SALONA,SALONA COTSPIN LTD,03/28/2019,62,62.05,60.6,61.65,1654,1111
SALSTEEL,S.A.L. STEEL LTD.,03/28/2019,5.15,5.15,4.8,5.1,26927,19637
SALZERELEC,SALZER ELECTRONICS LTD,03/28/2019,117.3,120,116.05,118.35,8612,6652
SAMBHAAV,SAMBHAAV MEDIA LIMITED,03/28/2019,4.35,4.5,4.25,4.35,19522,12388
SANCO,SANCO INDUSTRIES LTD,03/28/2019,14.3,14.85,14,14.6,60096,32925
SANDESH,THE SANDESH LIMITED,03/28/2019,773.95,774,751,761.25,390,286
SANDHAR,SANDHAR TECHNOLOGIES LTD,03/28/2019,264.05,269.1,260,263.65,63924,60157
SANGAMIND,SANGAM (INDIA) LTD,03/28/2019,67,67,64.9,65.45,1782,1277
SANGHIIND,SANGHI INDUSTRIES LTD,03/28/2019,60.1,60.7,59.6,60.25,67869,60834
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,03/28/2019,24.8,24.8,23.6,24.3,1037,616
SANGHVIMOV,SANGHVI MOVERS
LIMITED,03/28/2019,102.55,110.8,102.35,106.1,132166,108396
SANOFI,SANOFI INDIA LTD,03/28/2019,5770,5849.9,5704.95,5762,31632,25399
SANWARIA,SANWARIA AGRO OILS LIMITED,03/28/2019,9.2,9.35,9.1,9.3,816499,409032
SARDAEN,SARDA ENERGY & MINERALS LTD,03/28/2019,289,299.6,289,296.15,30621,23497
SAREGAMA,SAREGAMA INDIA LIMITED,03/28/2019,575,580,568,577.85,9076,6285
SARLAPOLY,SARLA PERFORMANCE FIBERS
LIMITED,03/28/2019,25.6,26,25.1,25.45,28188,25102
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,03/28/2019,640,643.5,625.1,633.35,6410,2041
SASTASUNDR,SASTASUNDAR VENTURES LTD,03/28/2019,122,122,115.65,120.45,6489,6060
SATIN,SATIN CREDITCARE NETWORK LTD,03/28/2019,352,360,346.2,349.5,16035,9622
SBIETFQLTY,SBI - ETF QUALITY - SBI MUTUAL
FUND,03/28/2019,97,97,96.2,96.27,1160,1059
SBILIFE,SBI LIFE INSURANCE COMPANY LTD,03/28/2019,620,624.8,613.6,616.2,89907,55025
SBIN,STATE BANK OF INDIA,03/28/2019,310.1,339.65,309.05,319,63244736,19170708
SCAPDVR,STAMPEDE CAPITAL LTD,03/28/2019,0.9,0.9,0.9,0.9,11817,11817
SCHAEFFLER,SCHAEFFLER INDIA LTD,03/28/2019,5375.15,5494.1,5355.15,5379.85,9454,8007
SCHAND,S CHAND AND COMPANY LTD,03/28/2019,166,185,165.1,177.2,216923,141638
SCHNEIDER,SCHNEIDER ELECTRIC
INFRA,03/28/2019,102.7,104.65,101.45,102.05,73882,38371
SCI,SHIPPING CORP OF INDIA LT,03/28/2019,37.5,37.9,37.2,37.55,459205,261081
SDBL,SOM DISTILLERIES & BREWERIES LTD,03/28/2019,155,157.5,152.5,156.55,54144,30046
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,03/28/2019,424,429,418.55,428.05,25086,22098
SELAN,SELAN EXPLO. TECH LTD,03/28/2019,178.75,181.45,178.1,180.35,30028,16846
SELMCL,SEL MANUFACTURING COMPANY LIMITED,03/28/2019,1.1,1.2,1.1,1.15,64391,64391
SEPOWER,S.E. POWER LTD,03/28/2019,4.1,4.1,3.85,4.1,2304,2214
SEQUENT,SEQUENT SCIENTIFIC LTD,03/28/2019,72.9,74.65,72.15,73.2,355162,187858
SESHAPAPER,SESHASAYEE PAPER &
BOARDS,03/28/2019,956.05,960.45,930.05,934.75,2069,1418
SETCO,SETCO AUTOMOTIVE LTD,03/28/2019,32.7,33.45,32.7,32.9,366144,280355
SETF10GILT,SBI MUTUAL FUND - SBI-ETF 10 YEAR
GILT,03/28/2019,168.85,168.85,168.01,168.01,96,96
SETFGOLD,SBI-ETF GOLD,03/28/2019,2881.5,2884.4,2872,2873,615,369
SETFNIF50,SBI-ETF NIFTY 50,03/28/2019,117.38,118.79,117,118.31,55678,50892
SETFNIFBK,SBI-ETF NIFTY BANK,03/28/2019,303,307.73,302,307.69,17965,16479
SETFNN50,SBI-ETF NIFTY NEXT 50,03/28/2019,281,285,281,284,1274,1242
SFL,SHEELA FOAM LTD,03/28/2019,1230,1259.85,1200.1,1249,446146,291482
SGL,SHIVALIK GLOBAL LIMITED,03/28/2019,5.8,6.2,5.35,5.8,24709,14490
SHAHALLOYS,SHAH ALLOYS LIMITED,03/28/2019,16.2,16.2,15,15.5,3840,3017
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,03/28/2019,384.3,389.8,380,383.2,25631,10841
SHALBY,SHALBY LTD,03/28/2019,128.95,130.55,127.7,129.4,18461,11710
SHALPAINTS,SHALIMAR PAINTS LTD,03/28/2019,75.5,79.35,74.3,77.95,250107,156908
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,03/28/2019,406.35,418,403,408.05,108049,47196
SHANTIGEAR,SHANTHI GEARS LTD,03/28/2019,129.1,130,127,128.85,3380,2725
SHARDACROP,SHARDA CROPCHEM LTD,03/28/2019,363.1,366,358,365.1,6251,3365
SHARDAMOTR,SHARDA MOTOR INDUSTRIES
LTD,03/28/2019,1502.2,1520.05,1502.2,1509.8,670,611
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,03/28/2019,254.75,254.75,254,254,24,24
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,03/28/2019,404.15,410,402.55,408.85,3555,1934
SHILPAMED,SHILPA MEDICARE LTD,03/28/2019,343.55,346.95,322.9,344.8,37866,27320
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,03/28/2019,24.5,24.5,23.95,23.95,44079,37590
SHIVAMAUTO,SHIVAM AUTO.LTD,03/28/2019,34.4,36.5,34.4,35.45,55438,29056
SHIVAMILLS,SHIVA MILLS LTD,03/28/2019,48.1,52.5,48.1,49.5,220,180
SHIVATEX,SHIVATEX,03/28/2019,166.05,173.2,158.1,162.95,2062,1311
SHK,S H KELKAR AND COMPANY LTD,03/28/2019,152.8,153.85,146.8,150.85,269383,229557
SHOPERSTOP,SHOPPERS STOP LIMITED,03/28/2019,465,468.95,461.6,464.85,22350,9710
SHREECEM,SHREE CEMENTS LTD,03/28/2019,17914,18449,17657.45,18268.85,46017,32419
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,03/28/2019,157.55,163.85,157.5,160.7,21757,13501
SHREERAMA,SHREE RAMA MULTI TECH LTD,03/28/2019,5.25,5.7,5.25,5.55,18465,13248
SHREYANIND,SHREYANS INDUSTRIES LTD,03/28/2019,153.15,155.7,150.05,151,24138,8268
SHREYAS,SHREYAS SHIPPING & LOGIST,03/28/2019,187.05,212,185,203.05,9811,5857
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,03/28/2019,1022,1032,1007,1028.1,51,51
SHRIRAMCIT,SHRIRAM CITYUNI
FIN.LTD.,03/28/2019,1817.1,1817.1,1790.05,1796.35,4375,2859
SHRIRAMEPC,SHRIRAM EPC LTD,03/28/2019,8.05,8.25,7.85,8.15,68371,57038
SHYAMCENT,SHYAM CENTURY FERROUS LTD,03/28/2019,6.5,6.75,6.4,6.45,7622,6501
SICAGEN,SICAGEN INDIA LTD,03/28/2019,23.65,25,23.35,24.2,55724,40757
SICAL,SICAL LOGISTICS LIMITED,03/28/2019,139.3,145,137.85,139.4,25415,6547
SIEMENS,SIEMENS LTD,03/28/2019,1065.3,1094.4,1064.75,1088.05,942506,490908
SIGIND,SIGNET INDUSTRIES LTD,03/28/2019,37.25,38.75,37,37.95,11009,8934
SIL,STANDARD INDUSTRIES LTD.,03/28/2019,15.4,15.55,14.75,14.75,1564,1564
SILINV,SIL INVESTMENTS LIMITED,03/28/2019,171.15,175.4,171.15,172.95,4188,3078
SIMBHALS,SIMBHAOLI SUGARS LTD,03/28/2019,9.45,9.6,9.2,9.45,25615,24053
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LIMITED,03/28/2019,175.4,184.4,173.95,175.55,242712,179309
SINTEX,SINTEX INDUSTRIES LTD,03/28/2019,8.55,8.65,8.45,8.5,1549473,829960
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,03/28/2019,861.55,868.25,852,856.75,1787,791
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,03/28/2019,0.6,0.65,0.6,0.6,13877,13877
SITINET,SITI NETWORKS LTD,03/28/2019,4.75,4.75,4.45,4.75,236535,236535
SIYSIL,SIYARAM SILK MILLS LIMITED,03/28/2019,408.55,425,408.5,420.6,10073,8469
SJVN,SJVN LTD,03/28/2019,24.1,24.3,23.8,24.1,2109576,1552489
SKFINDIA,SKF INDIA LTD,03/28/2019,1904.45,1980,1899.05,1969.7,7562,4560
SKIL,SKIL INFRASTRUCTURE LTD,03/28/2019,10.4,10.5,10.4,10.5,101422,101422
SKIPPER,SKIPPER LTD,03/28/2019,65,67.4,65,67.1,31278,23061
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,03/28/2019,52.45,53.8,51.6,52.1,26874,10778
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,03/28/2019,89,98,86,96.75,54726,43310
SMLISUZU,SML ISUZU LTD,03/28/2019,822,876.4,821.15,836.4,244314,29686
SMPL,SUJANA METAL PRODUCTS LTD,03/28/2019,0.55,0.6,0.5,0.5,70026,70026
SMSLIFE,SMS LIFESCIENCES INDIA LTD,03/28/2019,568.95,580.2,555.55,564.2,16992,5773
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,03/28/2019,63.3,64.9,63.25,64.1,21005,12538
SNOWMAN,SNOWMAN LOGISTICS LTD,03/28/2019,32.5,33.15,32.3,32.45,134855,88935
SOBHA,SOBHA DEVELOPERS LIMITED,03/28/2019,474.1,485,472.45,481.1,135953,49303
SOLARA,SOLARA ACTIVE PHARMA SCIENCES
LTD,03/28/2019,416.05,429.9,413,415.9,41194,20576
SOLARINDS,SOLAR INDUSTRIES INDIA
LIMITED,03/28/2019,1025.05,1063.25,1008.5,1047.75,14361,11993
SOMANYCERA,SOMANY CERAMICS LIMITED,03/28/2019,406.1,420,403.55,417.25,26219,15781
SOMATEX,SOMA TEXTILES & INDUST LT,03/28/2019,4.85,5.05,4.85,4.85,2236,2236
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,03/28/2019,24.55,25.45,24.25,24.6,1962,1804
SONATSOFTW,SONATA SOFTWARE LTD,03/28/2019,340,346.6,333.5,335.15,184740,95461
SORILINFRA,SORIL INFRA RESOURCES
LTD,03/28/2019,278.8,289.15,276.05,289.15,49567,26585
SOTL,SAVITA OIL TECHNOLOGIES LTD,03/28/2019,1182.15,1192.9,1153.6,1173.05,2113,1049
SOUTHBANK,THE SOUTH INDIAN BANK LTD,03/28/2019,16,16.65,15.9,16.5,23006627,9108909
SPAL,S. P. APPARELS LTD,03/28/2019,309.95,320.35,299,313.7,122908,79317
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,03/28/2019,194.2,198.5,192.95,194.65,647260,138893
SPCENET,SPACENET ENTERPRISES INDIA LTD,03/28/2019,1.25,1.25,1.2,1.25,45259,45259
SPECIALITY,SPECIALITY RESTAURANTS LTD,03/28/2019,98.7,100.3,98.6,99.65,14098,7910
SPENCERS,SPENCERS RETAIL LTD,03/28/2019,160.1,164.9,157.1,159.3,174256,78810
SPENTEX,SPENTEX INDUSTRIES LTD,03/28/2019,1.75,1.75,1.65,1.75,2395,2395
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,03/28/2019,25.5,25.75,24.75,25.15,29835,18549
SPICEMOBI,SPICE MOBILITY LIMITED,03/28/2019,8.15,8.15,7.9,7.9,6214,6214
SPLIL,SPL INDUSTRIES LIMITED,03/28/2019,46.05,47,45.6,46.25,65278,47898
SPMLINFRA,SPML INFRA LTD,03/28/2019,29.95,31.55,29.55,30.35,40297,25075
SPTL,SINTEX PLASTICS TECHNOLOGY
LIMITED,03/28/2019,20.2,20.4,20.1,20.25,1093348,657607
SPYL,SHEKHAWATI POLY-YARN LTD,03/28/2019,0.35,0.35,0.3,0.3,56146,56146
SQSBFSI,SQS INDIA BFSI LTD,03/28/2019,506.8,506.8,503,504.3,3812,2123
SREEL,SREELEATHERS LTD,03/28/2019,229,229.75,225,226.35,7008,4340
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,03/28/2019,28.65,29.85,28.3,29.45,1928137,847079
SRF,SRF LTD,03/28/2019,2448.5,2463.7,2384.4,2451.1,151065,25946
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,03/28/2019,168.15,177,168.1,173.35,15776,10764
SRIPIPES,SRIKALAHASTHI PIPES LTD,03/28/2019,228.8,233.05,223.3,227.75,93818,44315
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,03/28/2019,1254,1294,1254,1278.25,2036322,660208
SSWL,STEEL STRIPS WHEELS LIMITED,03/28/2019,853.4,864.9,826.3,849.3,29487,21187
STAMPEDE,STAMPEDE CAPITAL LTD,03/28/2019,1.65,1.65,1.65,1.65,85857,85857
STAR,STRIDES ARCOLAB LTD.,03/28/2019,462,469.7,458.2,465.75,1134863,134162
STARCEMENT,STAR CEMENT LTD,03/28/2019,97.7,101.2,97,98.95,1995693,1876366
STARPAPER,STAR PAPER MILLS LTD,03/28/2019,128.05,132.75,126,126.5,86515,46619
STCINDIA,THE STATE TRADING CORPN,03/28/2019,136.1,137.95,134.1,135.4,107370,36585
STEELXIND,STEEL EXCHANGE INDIA LTD,03/28/2019,16.8,17.3,16.45,17.05,9927,6471
STEL,STEL HOLDINGS LTD,03/28/2019,101,103.35,101,102.45,2584,1506
STERTOOLS,STERLING TOOLS LIMITED,03/28/2019,281.85,288.35,279,282.75,5804,3580
STINDIA,STI INDIA LTD,03/28/2019,8.55,8.55,8.55,8.55,100,100
STRTECH,STERLITE TECHNOLOGIES
LTD,03/28/2019,220.55,222.45,218.15,219.75,949073,446154
SUBCAPCITY,INTERNATIONAL CONSTRUCTIONS LTD,03/28/2019,16.5,16.5,16.5,16.5,5,5
SUBEX,SUBEX AZURE LIMITED,03/28/2019,5.8,5.95,5.7,5.85,775700,482506
SUBROS,SUBROS LIMITED,03/28/2019,258.6,264,254.7,260.7,117660,61999
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,03/28/2019,341.1,350,340,348.3,18264,10278
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES
LTD,03/28/2019,0.25,0.35,0.25,0.3,102316,102316
SUMEETINDS,SUMEET INDUSTRIES LTD,03/28/2019,4.1,4.35,4,4.2,72066,59315
SUMMITSEC,SUMMIT SECURITIES LTD,03/28/2019,556.05,574.7,556,570.35,784,495
SUNCLAYLTD,SUNDARAM CLAYTON LTD,03/28/2019,2870.9,2898.9,2674.6,2841.8,4771,2131
SUNDARAM,SUNDARAM MULTI PAP LIMITED,03/28/2019,1.7,1.75,1.6,1.7,208946,160416
SUNDARMFIN,SUNDARAM FINANCE LTD,03/28/2019,1577.75,1577.75,1551.45,1562,10099,7434
SUNDARMHLD,SUNDARAM FINANCE HOLDINGS
LTD,03/28/2019,87.05,87.1,84.95,85.3,65554,59929
SUNDRMBRAK,SUNDARAM BRAKE LININGS
LTD.,03/28/2019,318.05,321.95,310.25,312.65,818,438
SUNDRMFAST,SUNDARAM FASTENERS LTD,03/28/2019,553.2,555,549.5,551.7,30578,20951
SUNFLAG,SUNFLAG IRON AND STEEL CO,03/28/2019,49,49,48,48.25,91903,51060
SUNILHITEC,SUNIL HITECH ENGR. LTD,03/28/2019,1.15,1.15,1.05,1.1,445522,445522
SUNPHARMA,SUN PHARMACEUTICALS IND.,03/28/2019,465,479.8,465,475.45,10590187,5152125
SUNTECK,SUNTECK REALTY LTD,03/28/2019,461.9,465,453.85,457.1,186374,41855
SUNTV,SUN TV LIMITED,03/28/2019,587.4,610,587.4,606.05,2830495,716746
SUPERHOUSE,SUPERHOUSE LTD,03/28/2019,121.9,124.05,119.6,122.95,7999,5473
SUPERSPIN,SUPER SPINNING MILLS LTD,03/28/2019,6,6.25,5.9,5.9,13958,12948
SUPPETRO,SUPREME PETROCHEMICALS LT,03/28/2019,228,232,220,229.3,9556,5882
SUPRAJIT,SUPRAJIT ENGINEERING
LIMITED,03/28/2019,241.5,244,235.55,241.85,40405,21152
SUPREMEIND,SUPREME INDUSTRIES
LTD,03/28/2019,1100,1103.3,1070.45,1096.35,26151,16101
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,03/28/2019,25.3,25.3,24.05,24.05,39141,33815
SURANASOL,SURANA SOLAR LTD,03/28/2019,7.55,7.85,7.3,7.55,12961,9430
SURANAT&P,SURANA TELECOM AND POWER LTD,03/28/2019,4.25,4.25,4.05,4.1,2129,2124
SURYALAXMI,SURYALAKSHMI COTTON MILLS
LIMITED,03/28/2019,31.65,32.6,30.5,32.05,2739,1622
SURYAROSNI,SURYA ROSHNI LTD,03/28/2019,262,262,255.8,257.2,46719,27445
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LIMITED,03/28/2019,39.9,40.65,39.45,39.85,21372,16657
SUVEN,SUVEN LIFE SCIENCES LIMITED,03/28/2019,266.8,267.8,261.25,261.85,174617,99577
SUZLON,SUZLON ENERGY LTD.,03/28/2019,6.65,6.75,6.4,6.5,63757781,19842491
SWANENERGY,SWAN ENERGY LTD,03/28/2019,106,109,106,107.9,103146,22192
SWARAJENG,SWARAJ ENGINES LTD,03/28/2019,1426.2,1444,1411,1435.15,1417,1071
SWELECTES,SWELECT ENERGY SYSTEMS LTD,03/28/2019,227.35,233.6,226.85,232.8,1431,731
SYMPHONY,SYMPHONY LTD,03/28/2019,1393,1419.75,1381.95,1396.85,23353,11548
SYNCOM,SYNCOM HEALTHCARE LTD,03/28/2019,2.2,2.2,2,2.1,36930,36930
SYNDIBANK,SYNDICATE BANK,03/28/2019,40.8,43.4,40.2,42.9,12854410,3111089
SYNGENE,SYNGENE INTERNATIONAL LTD,03/28/2019,581.5,602,569,599.15,192930,158700
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,03/28/2019,61.15,64.4,61.15,62.9,993,843
TAJGVK,TAJ GVK HOTELS & RESORTS,03/28/2019,236.3,240.85,235.2,237.35,18108,10058
TAKE,TAKE SOLUTIONS LIMTED,03/28/2019,134,145.8,134,143.5,1590763,565316
TALBROAUTO,TALBROS AUTO. COMP. LTD,03/28/2019,212.95,212.95,206,208.2,9915,6924
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,03/28/2019,45.2,46.8,45,46.2,194436,31955
TALWGYM,TALWALKARS LIFESTYLES LTD,03/28/2019,113.2,116.95,113.2,115,92582,33795
TANLA,TANLA SOLUTIONS LIMITED,03/28/2019,37,38.5,36.6,37.55,199483,148874
TANTIACONS,TANTIA CONSTRUCTIONS LTD,03/28/2019,2.8,2.95,2.75,2.95,2903,2903
TARAJEWELS,TAR AJEWELS,03/28/2019,1.05,1.05,0.95,1,40812,40812
TARAPUR,TARAPUR TRANSFORMERS LTD,03/28/2019,4,4.2,4,4.2,1090,1090
TARMAT,TARMAT LTD,03/28/2019,37.4,38.6,37.35,38.1,15289,12671
TASTYBITE,TASTY BITE EATABLES LTD,03/28/2019,8152.6,8600,8115,8510.35,656,417
TATACHEM,TATA CHEMICALS LTD,03/28/2019,584,589.4,578.2,587.25,601657,290720
TATACOFFEE,TATA COFFEE LIMITED,03/28/2019,90.2,91.2,89.55,89.85,227435,92003
TATACOMM,TATA COMMUNICATIONS
LIMITED,03/28/2019,604.95,610.55,596.85,607.7,256324,77441
TATAELXSI,TATA ELXSI (I) LTD,03/28/2019,952.55,962.85,948.3,958.55,480893,123527
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,03/28/2019,197.5,200.55,196.75,198.95,1586111,544481
TATAINVEST,TATA INVESTMENT CORP LTD,03/28/2019,823.2,828.35,821.05,824.9,7250,5712
TATAMETALI,TATA METALIKS LTD,03/28/2019,625.95,635,615.95,630.5,45281,12843
TATAMOTORS,TATA MOTORS LTD.,03/28/2019,169,171.4,167.55,170.55,13203927,2600906
TATAMTRDVR,TATA MOTORS DVR A ORD,03/28/2019,85,85.5,83.95,84.5,3974385,1949674
TATAPOWER,TATA POWER CO LTD,03/28/2019,71.9,72.65,71.1,71.55,9265724,4264255
TATASPONGE,TATA SPONGE IRON LTD,03/28/2019,746,757.95,743,750.6,64594,13645
TATASTEEL,TATA IRON AND STEEL CO
LT,03/28/2019,514.4,516.45,504.8,506.3,8965093,5946879
TATASTLBSL,TATASTEEL BSL LTD,03/28/2019,27.85,28.4,27.5,28.05,1156014,1156014
TBZ,TRIB BHIMJI ZAVERI LTD,03/28/2019,56.7,59.45,56.65,59,124956,55745
TCI,TRANSPORT CORPN OF INDIA,03/28/2019,305,314,296.55,311.4,36747,30609
TCIDEVELOP,TCI DEVELOPERS LTD,03/28/2019,355,355,355,355,4,4
TCIEXP,TCI EXPRESS LTD,03/28/2019,725,749,725,738,60882,50810
TCIFINANCE,TCI FINANCE LIMITED,03/28/2019,15.4,15.45,14.9,15.05,22705,20925
TCNSBRANDS,TCNS CLOTHING CO LTD,03/28/2019,808,833.95,808,820.75,10383,6891
TCPLPACK,TCPL PACKAGAING LTD,03/28/2019,385,385,355,360.5,8677,7063
TCS,TATA CONSULTANCY SERV LT,03/28/2019,1980,2014.6,1972.8,2000.3,4054489,2150827
TDPOWERSYS,TD POWER SYSTEMS LTD,03/28/2019,120.95,121.65,119.05,119.8,27239,22891
TEAMLEASE,TEAMLEASE SERVICES LTD,03/28/2019,3003,3045,2974.55,3021.45,10232,7345
TECHIN,TECHINDIA NIRMAN LTD,03/28/2019,5.4,5.4,5.15,5.15,1149,1149
TECHM,TECH MAHINDRA LIMITED,03/28/2019,770,782,768.05,771.7,3908706,1969521
TECHNOE,TECHNO ELECTRIC AND ENGINEERING COMPANY
LTD,03/28/2019,251.25,258,245.1,255.85,22465,17271
TECHNOFAB,TECHNOFAB ENGINEERING LTD,03/28/2019,87.3,89,85,85.95,7613,4095
TEJASNET,TEJAS NETWORK LTD,03/28/2019,170.65,171.7,166.35,168.9,44179,26999
TERASOFT,TERA SOFTWARE LTD,03/28/2019,38.85,39.2,38.35,39.2,4510,3950
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,03/28/2019,56.5,56.75,56.1,56.5,4510,4236
TEXMOPIPES,TEXMO PIPES AND PRODUCTS
LTD,03/28/2019,19.85,20.9,19.85,20.15,111829,64657
TEXRAIL,TEXMACO RAIL & ENGINEERING
LTD,03/28/2019,69.2,70.15,68.55,69.1,105667,66127
TFCILTD,TOURISM FINANCE CORP. OF,03/28/2019,121.75,121.95,117.9,118.45,172045,76872
TFL,TRANSWARRANTY FINANCE LIMITED,03/28/2019,4.8,5.2,4.3,5.2,7289,5262
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,03/28/2019,11.45,11.85,11.3,11.55,14330,11782
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,03/28/2019,330.05,335.6,324,330.65,4318,2757
THEINVEST,THE INVESTMENT TRUST OF INDIA
LTD,03/28/2019,172.8,173.95,163,169.25,4899,2269
THEMISMED,THEMIS MEDICARE LIMITED,03/28/2019,288,293.95,285,286.65,451,414
THERMAX,THERMAX LTD,03/28/2019,993.95,996.4,980.55,986.5,59979,54630
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,03/28/2019,17.35,17.55,17.15,17.55,619,619
THOMASCOOK,THOMAS COOK (INDIA) LTD,03/28/2019,242,248,238.6,246.1,392114,239740
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,03/28/2019,7.8,8.6,7.8,8.6,65,65
THYROCARE,THYROCARE TECHNOLOGIES
LTD,03/28/2019,520.1,526.3,520.05,523.75,10246,6849
TI,TILAKNAGAR INDUSTRIES LTD,03/28/2019,14.25,14.75,13.8,14.6,162691,102582
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,03/28/2019,5250.05,5299.2,5061.15,5124.25,1816,1151
TIFIN,TI FINANCIAL HOLDINGS LTD,03/28/2019,470.1,488,470.1,479.65,33837,28410
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LIMITED,03/28/2019,550.7,560,542.45,550.15,13975,12566
TIINDIA,TUBE INVESTMENTS OF
INDIA,03/28/2019,367.05,388.25,364.1,383.25,148683,105237
TIJARIA,TIJARIA POLYPIPES LTD,03/28/2019,16.6,16.6,15.2,15.2,51845,49063
TIL,TIL LTD,03/28/2019,251.1,256,242.5,251.6,1686,1065
TIMESGTY,TIMES GUARANTY LIMITED,03/28/2019,34.5,34.95,30.5,33.85,3617,1827
TIMETECHNO,TIME TECHNOPLAST
LIMITED,03/28/2019,105.35,106.9,102.75,103.75,188745,99994
TIMKEN,TIMKEN INDIA LIMITED,03/28/2019,570,585,565,568.65,23569,16260
TINPLATE,THE TINPLATE CO. (I) LTD,03/28/2019,151.1,154.9,149.05,151.6,318612,73933
TIPSINDLTD,TIPS INDUSTRIES LIMITED,03/28/2019,61.25,63.15,61.25,62.95,613,510
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,03/28/2019,89.8,90.75,84.55,88.1,226340,106071
TITAN,TITAN INDUSTRIES LTD,03/28/2019,1120,1139.55,1111.45,1134.25,2292966,1148120
TMRVL,THE MANDHANA RETAIL VENTURES LTD,03/28/2019,29.6,30.35,29.1,29.75,20112,19992
TNPETRO,TAMILNADU PETROPRODUCTS LTD,03/28/2019,35,35.45,34.35,34.5,101178,42615
TNPL,TAMILNADU NEWSPRT & PAPER,03/28/2019,207.6,210,205.1,205.8,34039,22679
TNTELE,TAMILNADU TELECOMMUNICATION LTD,03/28/2019,1.6,1.6,1.6,1.6,615,615
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,03/28/2019,53,55,52.05,54,29082,28700
TORNTPHARM,TORRENT PHARMACEUTICALS
L,03/28/2019,1885,1939.75,1885,1933.45,200397,55096
TORNTPOWER,TORRENT POWER LTD,03/28/2019,251.85,254.25,248.2,250,720088,332197
TPLPLASTEH,TPL PLASTECH LTD,03/28/2019,139,144.5,137.1,141.6,6495,4615
TREEHOUSE,TREE HOUSE EDUCATION LTD,03/28/2019,5.3,5.5,5.2,5.45,41671,41671
TREJHARA,TREJHARA SOLUTIONS LTD,03/28/2019,26.55,27.6,26,26.15,14343,13067
TRENT,TRENT LTD,03/28/2019,375.95,375.95,365.1,367.5,73802,54998
TRF,TRF LTD,03/28/2019,114.05,117.45,113,114.95,42630,16608
TRIDENT,TRIDENT LTD,03/28/2019,68.05,70.2,67.75,68.4,754554,363816
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,03/28/2019,72.1,74.8,70.2,71.2,59441,22813
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,03/28/2019,12.5,12.9,12.2,12.4,145211,100231
TRITURBINE,TRIVENI TURBINE LTD,03/28/2019,108.65,108.65,106,107.45,46219,40764
TRIVENI,TRIVENI ENGG. & INDS. LTD,03/28/2019,59.95,61.2,59.05,59.8,958087,409997
TTKHLTCARE,TTK HEALTHCARE LTD,03/28/2019,677,690,670.25,673.25,1361,638
TTKPRESTIG,TTK PRESTIGE LTD,03/28/2019,8394.8,8590,8380.9,8557.1,13158,8383
TTL,T T LIMITED,03/28/2019,58,59.9,56.4,56.9,10924,6537
TTML,TATA TELESERV(MAHARASTRA),03/28/2019,3.05,3.15,3,3.05,732281,465060
TV18BRDCST,TV18 BROADCAST LTD,03/28/2019,34.65,35.2,34.45,34.85,3778864,1511076
TVSELECT,TVS ELECTRONICS LTD,03/28/2019,185,192.7,182.1,187.3,90995,37042
TVSMOTOR,TVS MOTOR COMPANY LTD,03/28/2019,459.5,476.4,459.5,471.5,1307109,620381
TVSSRICHAK,TVS SRICHAKRA LIMITED,03/28/2019,2200.95,2218.45,2185,2191.65,4312,3311
TVTODAY,TV TODAY NETWORK LTD,03/28/2019,316,320.1,316,317.7,23993,15326
TVVISION,TV VISION LTD,03/28/2019,3.3,3.45,3.15,3.2,24786,24786
TWL,TITAGARH WAGONS LTD,03/28/2019,69.25,70.85,69.25,70.05,183012,89857
UBL,UNITED BREWERIES LTD,03/28/2019,1361.25,1399,1337.55,1374.9,1206268,614967
UCALFUEL,UCAL FUEL SYSTEMS LTD,03/28/2019,161.45,162.5,161.35,162,11550,9193
UCOBANK,UCO BANK,03/28/2019,19.1,19.3,18.8,18.95,1549596,765585
UFLEX,UFLEX LIMITED,03/28/2019,212.45,217.5,212.15,213.65,59526,22982
UFO,UFO MOVIEZ INDIA LTD,03/28/2019,239.65,240.95,236.3,237.8,15207,12407
UGARSUGAR,THE UGAR SUGAR WORKS LTD,03/28/2019,15.7,16.75,15.65,16.1,153547,73312
UJAAS,UJAAS ENERGY LTD,03/28/2019,6.4,6.85,6.4,6.55,111570,85098
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,03/28/2019,341,341.35,336.05,337.1,968645,120292
ULTRACEMCO,ULTRATECH CEMENT
LIMITED,03/28/2019,3920,3968,3894.45,3908.95,544435,359757
UMANGDAIRY,UMANG DAIRIES LTD,03/28/2019,56,57,53.95,54.5,15334,11285
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS
LTD,03/28/2019,1.25,1.3,1.2,1.3,15000,9000
UNICHEMLAB,UNICHEM LABORATORIES LTD,03/28/2019,199,203,197,197.8,176986,44067
UNIENTER,UNIPHOS ENTERPRISES LTD,03/28/2019,102,105.6,101.9,103.5,4710,1990
UNIONBANK,UNION BANK OF INDIA,03/28/2019,93.8,97.8,93.1,96.95,15011461,2824358
UNIPLY,UNIPLY INDUSTIRES LIMITED,03/28/2019,40.4,40.75,39.15,40,409697,268129
UNITEDBNK,UNITED BANK OF INDIA,03/28/2019,10.9,11.25,10.85,11.2,990509,384003
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,03/28/2019,312,320,312,312.5,423,249
UNIVCABLES,UNIVERSAL CABLES LTD,03/28/2019,223.95,224.65,217.8,219.65,15487,9025
UPL,UPL LTD,03/28/2019,905.9,935.95,896.4,929.05,2452629,1125922
URJA,URJA GLOBAL LTD,03/28/2019,2.8,2.85,2.75,2.8,810734,476899
USHAMART,USHA MARTIN LTD.,03/28/2019,41.65,42.25,40.1,41.15,1607890,916443
USHERAGRO,USHER AGRO LTD,03/28/2019,1.5,1.5,1.5,1.5,2240,2240
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,03/28/2019,282.99,283,277.52,283,402,295
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED
FUND,03/28/2019,1211.55,1211.65,1203.45,1210.15,46,30
UTISENSETF,UTI-SENSEX EXCHANGE TRADED FUND,03/28/2019,402.9,405,395,402.44,25,12
UTTAMSTL,UTTAM GALVA STEELS LTD,03/28/2019,10.05,10.35,9.95,10,127835,85496
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,03/28/2019,133.9,143.4,133.9,136.2,159809,73375
UVSL,UTTAM VALUE STEELS LTD,03/28/2019,0.15,0.15,0.1,0.1,34448311,34448311
V2RETAIL,V2 RETAIL LTD,03/28/2019,271.3,280,270,272.8,28150,14243
VADILALIND,VADILAL INDUSTRIES LTD,03/28/2019,565.05,588,565.05,576.05,34813,15020
VAIBHAVGBL,VAIBHAV GLOBAL LTD,03/28/2019,630.3,638.3,627.15,632.85,1615,741
VAKRANGEE,VAKRANGEE LTD,03/28/2019,50.25,51.5,50.1,50.8,2911289,1446151
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,03/28/2019,41.25,41.4,39.55,40,18645,18327
VARDMNPOLY,VARDHMAN POLYTEX LTD.,03/28/2019,9.5,9.65,9.1,9.4,4001,4001
VARROC,VARROC ENGINEERING LTD,03/28/2019,599.45,599.45,588,589.55,24907,22360
VASCONEQ,VASCON ENGINEERS LTD,03/28/2019,15,15.8,15,15.4,532313,431294
VASWANI,VASWANI INDUSTRIES LTD,03/28/2019,9.7,10.05,9.55,9.6,3984,3759
VBL,VARUN BEVERAGES LTD,03/28/2019,820,820,810,812.95,134058,123536
VEDL,VEDANTA LTD,03/28/2019,177,178.95,175.65,178.05,9758852,4087425
VENKEYS,VENKY'S (INDIA) LIMITED,03/28/2019,2350,2359,2311,2318.2,61545,20838
VENUSREM,VENUS REMEDIES LIMITED,03/28/2019,33.35,33.45,32.8,33.3,16081,11705
VESUVIUS,VESUVIUS INDIA LTD,03/28/2019,1171.7,1177.45,1155,1164.25,763,468
VETO,VETO SWITCHGEARS AND CABLES LTD,03/28/2019,71,71.6,69,69.3,9394,5842
VGUARD,V-GUARD INDUSTRIES LTD,03/28/2019,224.95,230.4,220,221.5,2376088,421315
VHL,VARDHMAN HOLDINGS LIMITED,03/28/2019,2173.95,2174,2025,2054.8,959,549
VICEROY,VICEROY HOTELS LIMITED,03/28/2019,3.75,3.75,3.75,3.75,4755,4755
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,03/28/2019,78.95,80.5,78.4,79.7,25076,17608
VIJIFIN,VIJI FINANCE LTD,03/28/2019,0.9,0.9,0.85,0.85,383664,268294
VIKASECO,VIKAS ECOTECH LTD,03/28/2019,10.2,10.5,10.15,10.3,597036,417948
VIMALOIL,VIMAL OIL & FOODS LTD,03/28/2019,7.4,7.4,7.4,7.4,1000,1000
VIMTALABS,VIMTA LABS LIMITED,03/28/2019,190.35,204,189.5,197.5,57024,23687
VINATIORGA,VINATI ORGANICS LTD,03/28/2019,1659,1659,1613.1,1625.6,12173,7118
VINDHYATEL,VINDHYA TELELINKS
LTD.,03/28/2019,1430.15,1432.8,1375,1395.35,33025,30323
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,03/28/2019,77,78.4,76.75,77.25,11483,7701
VIPCLOTHNG,VIP CLOTHNG LTD,03/28/2019,20.5,21.75,20.2,21.1,293970,101540
VIPIND,VIP INDUSTRIES LTD.,03/28/2019,480.05,485,471.65,482.8,481114,179124
VIPULLTD,VIPUL LTD,03/28/2019,38.7,39,38.7,38.7,431,431
VISAKAIND,VISAKA INDUSTRIES LIMITED,03/28/2019,403.55,416,402.2,406.35,17811,9931
VISASTEEL,VISA STEEL LIMITED,03/28/2019,8.05,8.05,7.85,7.9,14519,14066
VISESHINFO,VISESH INFOTECNICS LTD,03/28/2019,0.1,0.1,0.05,0.1,1398930,1398930
VISHNU,VISHNU CHEMICALS LTD,03/28/2019,142.9,143,135.1,139.25,7111,5941
VIVIDHA,VISAGAR POLYTEX LTD,03/28/2019,0.55,0.6,0.5,0.55,354141,295781
VIVIMEDLAB,VIVIMED LABS LIMITED,03/28/2019,22.9,23.4,22.55,22.9,159300,106422
VLSFINANCE,VLS FINANCE LTD.,03/28/2019,57.65,59.35,57.65,58.2,22780,16757
VMART,VMART RETAIL LTD,03/28/2019,2704.15,2713.95,2661.35,2685.55,11486,3759
VOLTAMP,VOLTAMP TRANSFORMERS
LIMITED,03/28/2019,1159.4,1175,1120.55,1125.05,4084,2300
VOLTAS,VOLTAS LTD,03/28/2019,624.95,633.5,622.35,626.3,2122939,789855
VRLLOG,VRL LOGISTICS LTD,03/28/2019,276.5,278.6,270,276.85,39333,18267
VSSL,VARDHMAN SPECIAL STEELS LTD,03/28/2019,96.45,100,96.45,98.7,6898,4693
VSTIND,VST INDUSTRIES LTD.,03/28/2019,3385.2,3450,3385.2,3441.65,1364,1154
VSTTILLERS,V.S.T TILLERS TRACTORS
LTD,03/28/2019,1310.8,1330,1303.15,1313.35,7782,6341
VTL,VARDHMAN TEXTILES LIMITED,03/28/2019,1080.7,1096.75,1070,1087.35,10522,8484
WABAG,VA TECH WABAG LTD,03/28/2019,326,328,323.65,325.2,75746,50252
WABCOINDIA,WABCO INDIA LTD,03/28/2019,6370.4,6379.15,6301,6336.7,544,321
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,03/28/2019,88.4,90.3,88.1,89,198793,71210
WANBURY,WANBURY LIMITED,03/28/2019,22.1,23.65,21.85,22.75,5477,5477
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LIMITED,03/28/2019,26,26.8,25,26.2,222700,145335
WEIZFOREX,WEIZMANN FOREX LTD,03/28/2019,523,534.25,523,526.6,5859,2910
WEIZMANIND,WEIZMANN LTD,03/28/2019,41,41,39.3,39.6,4226,3527
WELCORP,WELSPUN CORP LTD,03/28/2019,134.55,136.9,130.2,131.7,1032981,344207
WELENT,WELSPUN ENTERPRISES LTD,03/28/2019,105.75,106.5,102.45,104.65,631555,421324
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,03/28/2019,141,141,137.35,138,106,63
WELSPUNIND,WELSPUN INDIA LTD,03/28/2019,60.9,61.45,59.25,59.5,335772,151781
WENDT,WENDT (INDIA) LTD.,03/28/2019,3025,3031.7,2951,2980.05,60,44
WHEELS,WHEELS INDIA LTD,03/28/2019,871.05,890.6,863.6,870.4,1547,905
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,03/28/2019,1512,1542.8,1476,1500.8,47866,22553
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,03/28/2019,49.15,51.35,49.1,50.55,4201,2798
WINDMACHIN,WINDSOR MACHINES LTD,03/28/2019,67.5,70.05,66.55,67.45,210062,29175
WINSOME,WINSOME YARNS LTD,03/28/2019,0.95,0.95,0.9,0.9,1871,1871
WIPRO,WIPRO LTD,03/28/2019,255.9,257.9,254.1,254.75,7104836,4605271
WOCKPHARMA,WOCKHARDT LTD.,03/28/2019,428,437.45,426,432.7,1590555,170701
WONDERLA,WONDERLA HOLIDAYS LTD,03/28/2019,303.15,310.8,299,301.95,40425,33911
WSI,W S INDUSTRIES (I) LTD,03/28/2019,1.15,1.2,1.15,1.2,77736,77736
WSTCSTPAPR,WEST COAST PAPER MILLS LT,03/28/2019,269.35,272,265,265.65,36429,27104
XCHANGING,XCHANGING SOLUTIONS LTD,03/28/2019,42.75,43.75,42.1,43.15,6710,3896
XELPMOC,XELPMOC DESIGN AND TECH LTD,03/28/2019,67.95,67.95,66.85,67,1751,1463
XLENERGY,XL ENERGY LTD,03/28/2019,1.05,1.05,1,1,4939,4939
XPROINDIA,XPRO INDIA LIMITED,03/28/2019,34.7,35,33.2,33.9,5617,5431
YESBANK,YES BANK LIMITED,03/28/2019,270.65,277.7,268.3,276.1,48078072,14420171
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,03/28/2019,426.85,445,426.3,442.8,7121490,1459921
ZEELEARN,ZEE LEARN LTD,03/28/2019,27.6,27.95,27.5,27.65,131875,104228
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,03/28/2019,18.4,18.4,17.3,18,1327863,787789
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,03/28/2019,0.55,0.6,0.5,0.55,52469,52469
ZENITHEXPO,ZENITH EXPORTS LTD.,03/28/2019,46.8,46.8,45.1,45.5,475,428
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,03/28/2019,232,235.9,232,233.4,31344,19929
ZENTEC,ZEN TECHNOLOGIES LTD,03/28/2019,70.3,73.15,70.25,71.7,96618,70394
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,03/28/2019,4.6,4.9,4.5,4.7,87868,87868
ZODIACLOTH,ZODIAC CLOTHING CO.
LTD.,03/28/2019,205.9,235.95,205.1,221.35,194277,64484
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,03/28/2019,37.65,38,36.45,37,1486,1113
ZUARI,ZUARI AGRO CHEMICALS LTD,03/28/2019,181.8,189.75,181.6,185.7,56389,26018
ZUARIGLOB,ZUARI GLOBAL LTD,03/28/2019,105.6,109.4,105.4,108.4,48157,16787
ZYDUSWELL,ZYDUS WELLNESS LTD,03/28/2019,1318,1327.65,1295,1301.1,11927,3468

Nse 20190328

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 20190328

Uploaded by

Copyright:

Available Formats

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

Nifty 50,Nifty 50,03/28/2019,11463.65,11588.5,11452.45,11570,2337167145,0

You might also like