Nse 20190409

<TICKER>,<NAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
Nifty 50,Nifty 50,04/09/2019,11612.05,11683.9,11569.7,11671.95,1404325818,0

NIFTY50 EQL Wgt,NIFTY50 EQL Wgt,04/09/2019,12763.7,12867.55,12713.95,12853.1,0,0
NIFTY100 EQL Wgt,NIFTY100 EQL Wgt,04/09/2019,13527.45,13600.8,13451.85,13587.55,0,0
NIFTY100 LowVol30,NIFTY100 LowVol30,04/09/2019,8820.85,8873.55,8799.75,8864.3,0,0
NIFTY Alpha 50,NIFTY Alpha 50,04/09/2019,12132.4,12191.7,12062.3,12173.5,0,0
NIFTY MIDCAP 150,NIFTY MIDCAP 150,04/09/2019,6457,6462.25,6399.7,6457.55,0,0
NIFTY SMLCAP 50,NIFTY SMLCAP 50,04/09/2019,3241.75,3242.95,3206.75,3239.15,0,0
NIFTY MIDSML 400,NIFTY MIDSML 400,04/09/2019,6102.9,6103.25,6050.45,6097.55,0,0
NIFTY200 QUALTY30,NIFTY200 QUALTY30,04/09/2019,9701.85,9749.5,9671.65,9741.4,0,0
Nifty IT,Nifty IT,04/09/2019,16048.25,16203.25,15999.65,16121.6,0,0
Nifty Next 50,Nifty Next 50,04/09/2019,28068.25,28177.25,27885.1,28146.45,0,0
Nifty Bank,Nifty Bank,04/09/2019,29901.5,30165.05,29703.55,30113.85,0,0
NIFTY MIDCAP 100,NIFTY MIDCAP 100,04/09/2019,18115.95,18140.7,17936.65,18127.05,0,0
Nifty 500,Nifty 500,04/09/2019,9641.9,9685.85,9594.95,9677.75,0,0
Nifty 100,Nifty 100,04/09/2019,11768.3,11837.15,11721.3,11825.65,0,0
Nifty Midcap 50,Nifty Midcap 50,04/09/2019,5040.75,5070.8,4996.95,5066.65,0,0
Nifty Realty,Nifty Realty,04/09/2019,270.15,274.45,268.05,273.75,0,0
Nifty Infra,Nifty Infra,04/09/2019,3214.35,3216.05,3177.55,3204,0,0
Nifty Energy,Nifty Energy,04/09/2019,15943.1,16092.05,15887.35,16068.25,0,0
Nifty FMCG,Nifty FMCG,04/09/2019,29834,30038.4,29787.3,30019.25,0,0
Nifty MNC,Nifty MNC,04/09/2019,13302.25,13399.3,13243.6,13381.1,0,0
Nifty Pharma,Nifty Pharma,04/09/2019,9231.95,9349.85,9207.45,9333.3,0,0
Nifty PSE,Nifty PSE,04/09/2019,3488.65,3524.55,3477.2,3520.4,0,0
Nifty PSU Bank,Nifty PSU Bank,04/09/2019,3268.2,3319.2,3220.1,3312,0,0
Nifty Serv Sector,Nifty Serv
Sector,04/09/2019,16272.65,16351.5,16180.1,16333.25,0,0
India VIX,India VIX,04/09/2019,20.1525,20.6625,16.55,20.28,0,0
Nifty Auto,Nifty Auto,04/09/2019,8532.95,8636.9,8482.9,8622.8,0,0
Nifty Metal,Nifty Metal,04/09/2019,3105.25,3139.7,3069.65,3133.65,0,0
Nifty Media,Nifty Media,04/09/2019,2422.25,2426.3,2393.45,2410.75,0,0
Nifty 200,Nifty 200,04/09/2019,6065,6097.05,6036.9,6091.6,0,0
Nifty Div Opps 50,Nifty Div Opps 50,04/09/2019,2683.45,2701.3,2678.75,2698.8,0,0
Nifty Commodities,Nifty Commodities,04/09/2019,3587.2,3620,3571.45,3615.65,0,0
Nifty Consumption,Nifty Consumption,04/09/2019,4831.8,4848.55,4800.55,4842.55,0,0
Nifty Fin Service,Nifty Fin
Service,04/09/2019,12522.95,12587.55,12418.2,12568.1,0,0
Nifty50 Div Point,Nifty50 Div Point,04/09/2019,0,0,0,0,0,0
Nifty100 Liq 15,Nifty100 Liq 15,04/09/2019,4098.75,4146.45,4066.2,4138.25,0,0
Nifty CPSE,Nifty CPSE,04/09/2019,2216.15,2249.85,2212.35,2245,0,0
Nifty GrowSect 15,Nifty GrowSect 15,04/09/2019,6093.95,6137.45,6064.95,6128.05,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,04/09/2019,5083.95,5146.7,5047,5136.35,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,04/09/2019,393.35,394.8,390.9,391.3,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,04/09/2019,6474.8,6554.8,6427.8,6541.55,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,04/09/2019,348.6,349.9,346.45,346.8,0,0
Nifty50 Value 20,Nifty50 Value 20,04/09/2019,5558.5,5606.2,5548.6,5600.2,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,04/09/2019,4254.9,4275.1,4211.65,4273,0,0
Nifty Pvt Bank,Nifty Pvt Bank,04/09/2019,17001.7,17178.35,16907.3,17146.05,0,0
NIFTY100 Qualty30,NIFTY100 Qualty30,04/09/2019,2734.5,2751.35,2724.1,2748.3,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,04/09/2019,1842.11,1844.79,1840.98,1844.54,0,0
Nifty GS 10Yr,Nifty GS 10Yr,04/09/2019,1705.4,1708.4,1703.49,1707.3,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,04/09/2019,903.93,905.55,902.91,904.96,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,04/09/2019,2079.49,2080.08,2078.77,2078.77,0,0
Nifty GS Compsite,Nifty GS Compsite,04/09/2019,1882.4,1884.04,1881.19,1883.44,0,0
20MICRONS,20 MICRONS LTD,04/09/2019,38.35,38.85,38,38.45,11264,4403
21STCENMGM,21ST CENTURY MANAGEMENT SERVICES
LTD,04/09/2019,21.9,21.9,21.9,21.9,1185,1185
3IINFOTECH,3I INFOTECH LIMITED,04/09/2019,3.85,3.85,3.75,3.8,565547,325232
3MINDIA,3M INDIA LIMITED,04/09/2019,23996.9,23996.9,23140.05,23359.1,1936,1251
3PLAND,3P LAND HOLDINGS LTD,04/09/2019,11.45,11.45,10.2,10.75,1409,1017
5PAISA,5PAISA CAPITAL LTD,04/09/2019,235,239.9,235,238.15,3781,2441
63MOONS,63 MOONS TECHNOLOGIES LTD,04/09/2019,79.6,82.4,79.6,81.2,119140,46533
8KMILES,8K MILES SOFTWARE SERVICES
LTD,04/09/2019,102.6,103.45,101,101.65,105363,40783
A2ZINFRA,A2Z INFRA ENGINEERING LTD,04/09/2019,18.75,19.15,18.5,19,273637,196891
AARTIDRUGS,AARTI DRUGS LTD.,04/09/2019,630,639.9,624.9,634.6,8602,5056
AARTIIND,AARTI INDUSTRIES LTD,04/09/2019,1650.2,1650.2,1619.95,1637.05,45549,21263
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,04/09/2019,23.6,23.6,22.5,23.3,2449,1670
AAVAS,AAVAS FINANCIERS LTD,04/09/2019,1145.95,1170.7,1122.2,1136.3,13455,5673
ABAN,ABAN OFFSHORE LTD,04/09/2019,59.45,59.8,58,58.75,54362,54362
ABB,ABB LTD.,04/09/2019,1391.2,1416,1379.35,1408.35,92415,24204
ABBOTINDIA,ABBOTT INDIA LTD,04/09/2019,7313,7379,7300,7332.3,1381,788
ABCAPITAL,ADITYA BIRLA CAPITAL LTD,04/09/2019,97.95,98.7,96.5,97,2111427,1004081
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,04/09/2019,215,220,210,218.15,328800,117143
ACC,ASSOCIATED CEMENT CO LTD,04/09/2019,1639,1658.45,1620,1654.3,592582,82565
ACCELYA,ACCELYA KALE SOLUTIONS LTD,04/09/2019,935,940,927.85,938.45,1505,756
ACE,ACTION CONSTRUCTION EQUIPMENT
LIMITED,04/09/2019,110.1,110.5,107.15,108,242277,114170
ADANIENT,ADANI ENTERPRISES LIMITED,04/09/2019,142.3,147,137.45,146,8432342,1671203
ADANIGAS,ADANI GAS LTD,04/09/2019,133.2,133.45,129.3,131.3,308999,88890
ADANIGREEN,ADANI GREEN ENERGY LTD,04/09/2019,36.5,37.25,36,37,434729,238088
ADANIPORTS,ADANI PORT & SEZ LTD,04/09/2019,379.75,381.6,373,380.7,1542463,427089
ADANIPOWER,ADANI POWER LTD,04/09/2019,50.4,50.6,49.3,50.15,7507082,992889
ADANITRANS,ADANI TRANSMISSION LTD,04/09/2019,219.55,226,217.5,222.85,160069,50613
ADFFOODS,ADF FOODS LTD,04/09/2019,243.45,245.45,242,244.5,19576,15265
ADHUNIK,ADHUNIK METALIKS LTD.,04/09/2019,3.15,3.15,3.15,3.15,48166,48166
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,04/09/2019,57.6,57.6,55.9,56.8,14147,12053
ADLABS,ADLABS ENTERTAINMENT LTD,04/09/2019,9.1,9.45,8.15,9.3,946355,442566
ADORWELD,ADOR WELDING LIMITED,04/09/2019,343.8,348,338.95,341.6,6877,5070
ADROITINFO,ADROIT INFOTECH LTD,04/09/2019,17.55,17.55,17.5,17.5,110,110
ADSL,ALLIED DIGITAL SERVICES LIMITED,04/09/2019,13.25,13.6,13.1,13.5,5650,4477
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LIMITED,04/09/2019,66.8,69.1,66.8,68.25,8004,7205
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,04/09/2019,195.15,197,191,193,183317,67178
AEGISCHEM,AEGIS LOGISTICS LIMITED,04/09/2019,207.6,217,205.6,211.75,255709,103662
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,04/09/2019,156.05,157,152.3,155.95,1649,1355
AGCNET,AGC NETWORKS LTD,04/09/2019,116,121.2,116,117,1200,1041
AGLSL,ARTEMIS GLOBAL LIFE SCIENCES LTD,04/09/2019,58.05,59.05,58,58.25,1401,1185
AGRITECH,AGRI-TECH (INDIA) LTD,04/09/2019,64,65.4,61.55,63.6,46244,27027
AGROPHOS,AGRO PHOS INDIA LTD,04/09/2019,71,71,68.6,70.5,242,242
AHLEAST,ASIAN HOTELS (EAST) LTD,04/09/2019,240,240,236.2,238.4,145,69
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,04/09/2019,336.1,346.55,335,335.45,4857,3378
AHLWEST,ASIAN HOTELS (WEST) LTD,04/09/2019,349.25,359,349.25,351.25,463,50
AIAENG,AIA ENGINEERING LIMITED,04/09/2019,1712,1798.45,1701.05,1772.4,58780,32055
AIFL,ASHAPURA INTIMATES FASHION LTD,04/09/2019,11.8,12.3,11.75,11.75,9603,9603
AIONJSW,MONNET ISPAT & ENERGY LTD,04/09/2019,28.3,29.15,28.3,28.9,183331,174447
AJANTPHARM,AJANTA PHARMA LIMITED,04/09/2019,1020.05,1025.9,1008,1021.2,119349,24436
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,04/09/2019,189.95,192.8,185.75,190.15,49528,12142
AKSHARCHEM,AKSHARCHEM INDIA LTD,04/09/2019,339.3,339.75,325.05,327.45,2398,1589
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,04/09/2019,18.45,18.55,18.3,18.4,316032,210173
AKZOINDIA,AKZO NOBEL INDIA LTD,04/09/2019,1824.95,1824.95,1786.1,1796.85,6004,3422
ALANKIT,ALANKIT LTD,04/09/2019,31.15,31.4,30.5,31.1,662750,144133
ALBERTDAVD,ALBERT DAVID LTD,04/09/2019,412.95,415.2,404.05,407.9,3605,3048
ALBK,ALLAHABAD BANK,04/09/2019,52.5,53.6,51.35,53.25,6719560,740245
ALCHEM,ALCHEMIST LTD,04/09/2019,1.95,2,1.9,1.95,1895,1895
ALEMBICLTD,ALEMBIC LIMITED,04/09/2019,42.75,44,42.05,43,299766,185461
ALICON,ALICON CASTALLOY LTD,04/09/2019,591.05,596.25,575.2,590.85,606,264
ALKALI,ALKALI METALS LTD,04/09/2019,44.2,45.2,41.6,43.2,9434,5015
ALKEM,ALKEM LABORATORIES LTD,04/09/2019,1750,1768.85,1720,1734.5,84798,29908
ALKYLAMINE,ALKYL AMINES CHEMICALS
LIMITED,04/09/2019,839.95,840,829.45,835.9,1880,1605
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LIMITED,04/09/2019,109.55,112.9,109.1,111.65,289990,120462
ALLSEC,ALLSEC TECHNOLOGIES LTD,04/09/2019,285.1,295,285.1,285.6,6812,6812
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,04/09/2019,22.45,22.45,21.5,22.15,2883,2187
ALOKTEXT,ALOK INDUSTRIES LTD,04/09/2019,4.6,4.6,4.4,4.4,2020249,2020249
ALPA,ALPA LABORATORIES LIMITED,04/09/2019,26.55,27.25,26.55,26.75,13197,7795
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,04/09/2019,490.5,500,482.75,487.1,6047,2317
ALPSINDUS,ALPS INDUSTRIES LTD.,04/09/2019,2.45,2.45,2.35,2.35,110,110
AMARAJABAT,AMARA RAJA BATTERIES LTD,04/09/2019,677.2,683.5,673,675.4,403462,85412
AMBER,AMBER ENTERPRISES INDIA LTD,04/09/2019,839.5,843.95,825.25,828.25,11675,6712
AMBIKCO,AMBIKA COTTON MILLS LTD,04/09/2019,1128.5,1130,1125.7,1128.25,995,740
AMBUJACEM,AMBUJA CEMENTS LTD,04/09/2019,225.6,227.95,221.8,227.15,2110961,706148
AMDIND,AMD INDUSTRIES LIMITED,04/09/2019,21.45,21.75,20.85,21.65,2909,1361
AMJLAND,AMJ LAND HOLDINGS LTD,04/09/2019,19.4,19.65,19,19.65,3425,2300
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,04/09/2019,309.05,312.3,305,310.55,12320,5271
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,04/09/2019,33.8,33.85,32.9,33.5,313024,78654
ANDHRABANK,ANDHRA BANK,04/09/2019,29.8,29.85,29.05,29.55,1412544,437144
ANDHRACEMT,ANDHRA CEMENTS LTD,04/09/2019,4.75,4.8,4.6,4.6,119174,119174
ANDHRSUGAR,ANDHRA SUGARS LTD,04/09/2019,353.65,356.3,352,355.1,6969,3554
ANIKINDS,ANIK INDUSTRIES LTD,04/09/2019,14.95,15.1,14.75,15,893,728
ANKITMETAL,ANKIT METAL & POWER LTD,04/09/2019,0.5,0.55,0.45,0.5,129747,129747
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,04/09/2019,11.15,11.3,11.1,11.2,40207,24907
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,04/09/2019,12.25,12.95,12.25,12.45,26167,10435
ANTGRAPHIC,ANTARCTICA LTD,04/09/2019,0.5,0.55,0.5,0.55,1621,1621
ANUP,THE ANUP ENGINEERING LTD,04/09/2019,524.95,524.95,512,515.1,28428,21119
APARINDS,APAR INDUSTRIES LTD.,04/09/2019,677.85,684.75,671.5,677.05,1567,955
APCL,ANJANI PORTLAND CEMENT LTD,04/09/2019,129.1,133,123.95,130.1,7343,6140
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,04/09/2019,547.5,547.5,533.9,536.4,4202,3044
APEX,APEX FROZEN FOODS LTD,04/09/2019,334,338.3,329.1,333.7,42628,13554
APLAPOLLO,APL APOLLO TUBES LTD,04/09/2019,1505.3,1505.3,1431.5,1498.05,10416,5243
APLLTD,ALEMBIC PHARMA LTD,04/09/2019,539.45,543.3,531.5,539.3,8730,5096
APOLLO,APOLLO MICRO SYSTEMS LTD,04/09/2019,132,132.35,127.3,128.85,37501,20438
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,04/09/2019,1242,1263,1226.1,1259.55,452314,249723
APOLLOTYRE,APOLLO TYRES LTD,04/09/2019,219,219,214.25,216,2335176,706636
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,04/09/2019,889.95,889.95,848,851.7,956,636
APTECHT,APTECH LIMITED,04/09/2019,179.55,181,173.95,177.45,209682,46165
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,04/09/2019,40,40.5,39,39.25,12022,7306
ARCHIES,ARCHIES LTD,04/09/2019,24.7,24.7,24.1,24.25,10821,7124
ARCOTECH,ARCOTECH LTD,04/09/2019,5.5,5.7,5.45,5.5,28814,28814
ARIES,ARIES AGRO LIMITED,04/09/2019,87.45,87.9,86,86.9,20835,14398
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,04/09/2019,30,30,27.2,28.1,1054,520
ARIHANTSUP,ARIHANT SUPERSTRUCTURES LTD,04/09/2019,57,58,55.65,56.95,6824,6824
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,04/09/2019,373,373,366.1,369.95,5453,3325
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,04/09/2019,49.8,50,48.75,49.4,2637,1995
ARROWGREEN,ARROW GREENTECH LTD,04/09/2019,82,82,76.3,76.9,3758,3123
ARROWTEX,ARROW TEXTILES LTD,04/09/2019,18.1,18.1,17.1,17.2,6051,4941
ARSHIYA,ARSHIYA INTERNATIONAL LTD,04/09/2019,36.4,36.45,34.1,34.4,89343,70415
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LIMITED,04/09/2019,53.8,56.7,51.9,55,153634,88753
ARVIND,ARVIND LTD,04/09/2019,88.2,88.85,86.4,88.25,2494666,616714
ARVINDFASN,ARVIND FASHIONS LTD,04/09/2019,964.5,974,960,968.55,52927,30874
ARVSMART,ARVIND SMARTSPACES LTD,04/09/2019,132.05,132.95,129.6,129.85,14857,8852
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,04/09/2019,241,255,241,251.4,47527,35382
ASAHISONG,ASAHI SONGWON COLOR LTD,04/09/2019,163.1,164,160,162.95,4440,3216
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,04/09/2019,56.2,56.2,54.5,54.8,2853,1876
ASHAPURMIN,ASHAPURA MINECHEM LTD,04/09/2019,28.05,28.45,28,28,10337,10337
ASHIANA,ASHIANA HOUSING LTD,04/09/2019,119.65,121,118.5,120.2,29312,27062
ASHIMASYN,ASHIMA LIMITED,04/09/2019,12.15,12.25,12,12.15,20124,13614
ASHOKA,ASHOKA BUILDCON LTD,04/09/2019,132.8,133.6,130,131.4,91506,38071
ASHOKLEY,ASHOK LEYLAND LTD,04/09/2019,87.3,92.8,86.2,91.7,41766873,11355200
ASIANHOTNR,ASIAN HOTELS LTD,04/09/2019,134.05,137.9,131.55,134.6,232,127
ASIANPAINT,ASIAN PAINTS
LIMITED,04/09/2019,1464.7,1474.9,1437.2,1444.85,2642226,671711
ASIANTILES,ASIAN GRANITO INDIA
LIMITED,04/09/2019,229,231.95,222.35,225.2,41308,29326
ASPINWALL,ASPINWALL AND COMPANY
LTD,04/09/2019,166.05,169.65,164.95,168.25,1875,1800
ASSAMCO,ASSAM COMPANY LIMITED,04/09/2019,2.25,2.25,2.1,2.15,119620,119620
ASTEC,ASTEC LIFESCIENCES LTD,04/09/2019,537.5,541.75,509.6,513.45,19649,13747
ASTERDM,ASTER DM HEALTHCARE LTD,04/09/2019,154.15,155.75,152.05,152.85,15265,10947
ASTRAL,ASTRAL POLY TECHNIK
LIMITED,04/09/2019,1198.95,1201,1175.15,1199.15,17881,12512
ASTRAMICRO,ASTRA MICROWAVE LTD,04/09/2019,96.45,98.5,93.55,97.8,334668,235507
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,04/09/2019,1972.1,1976.75,1940,1960.05,6194,3005
ASTRON,ASTRON PAPER & BOARD MILL LTD,04/09/2019,102.3,103,100.5,102.1,212597,51124
ATFL,AGRO TECH FOODS LIMITED,04/09/2019,582.4,584.75,580,582.6,1995,1412
ATLANTA,ATLANTA LIMITED,04/09/2019,19.05,20,18.5,19.25,22882,8424
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,04/09/2019,73.25,76.9,73.25,74.65,2699,2699
ATNINTER,ATN INTERNATIONAL LIMITED,04/09/2019,0.1,0.1,0.05,0.05,3510,3510
ATUL,ATUL LTD,04/09/2019,3484.7,3529,3481.2,3511.15,1530,720
ATULAUTO,ATUL AUTO LTD,04/09/2019,340,340,335,336.8,6372,4254
AUBANK,AU SMALL FINANCE BANK LTD,04/09/2019,587,587.45,578.15,582.85,102680,55694
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,04/09/2019,143,146.3,143,146,38924,27353
AUROPHARMA,AUROBINDO PHARMA LTD,04/09/2019,783.9,789,771.9,785.95,1694712,444549
AUSOMENT,AUSOM ENTERPRISE LTD,04/09/2019,36,38.5,35.85,38,3639,2794
AUTOAXLES,AUTOMATIVE AXLES LTD,04/09/2019,1205.6,1224.65,1205.6,1217.7,3979,2850
AUTOIND,AUTOLINE INDUSTRIES LIMITED,04/09/2019,51.1,51.1,48.9,49.7,26396,17578
AUTOLITIND,AUTOLITE (INDIA) LTD,04/09/2019,38,38.7,36.9,37.65,2868,1593
AVADHSUGAR,AVADH SUGAR & ENERGY
LTD,04/09/2019,437.05,447.8,432.35,439.55,50688,12392
AVANTIFEED,AVANTI FEEDS LTD,04/09/2019,396,401.55,394,396.7,237324,73337
AVTNPL,AVT NATURAL PRODUCTS LIMITED,04/09/2019,26.2,26.55,25.65,25.85,37849,27419
AXISBANK,AXIS BANK LTD,04/09/2019,755,766,751,763.4,5483424,2689006
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,04/09/2019,61.6,62.5,61,61.6,20111,10858
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD
ETF,04/09/2019,2824.9,2824.9,2788.1,2799.75,32,21
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,04/09/2019,1196,1196.91,1187.91,1196.91,18,17
AYMSYNTEX,AYM SYNTEX LTD,04/09/2019,36,36,35,35,2310,2301
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,04/09/2019,9.5,9.85,9.25,9.7,8569,6006
BAGFILMS,B.A.G. FILMS LIMITED,04/09/2019,5,5,4.8,4.95,109256,95269
BAJAJ-AUTO,BAJAJ AUTO LTD,04/09/2019,2860,2929.85,2838,2924.8,492843,187035
BAJAJCON,BAJAJ CONSUMER CARE LTD,04/09/2019,323.75,327,317.55,320.6,287728,104272
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,04/09/2019,533.4,543.8,528.05,541,178220,51122
BAJAJFINSV,BAJAJ FINSERVE LTD,04/09/2019,7340,7400,7272,7379.2,159866,41104
BAJAJHIND,BAJAJ HINDUSTAN LTD,04/09/2019,9.55,9.6,8.85,9.15,1833107,752241
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,04/09/2019,3316.95,3356,3270.9,3284.45,37279,22278
BAJFINANCE,BAJAJ FINANCE
LTD,04/09/2019,3016.55,3049.1,2979.45,3008.7,1733324,592390
BALAJITELE,BALAJI TELEFILMS LIMITED.,04/09/2019,81.3,81.3,80.05,80.4,29158,20739
BALAMINES,BALAJI AMINES LIMITED,04/09/2019,477.05,499,475.25,486.15,36411,10852
BALAXI,BALAXI VENTURES LTD,04/09/2019,53.25,53.25,53.15,53.25,5820,5820
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,04/09/2019,39.9,46.1,39.05,40.05,54262,14995
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,04/09/2019,975.5,978,959.55,973.55,304064,51042
BALLARPUR,BALLARPUR INDUSTRIES LTD,04/09/2019,3.05,3.05,3.05,3.05,455031,455031
BALMLAWRIE,BALMER LAWRIE & CO LTD,04/09/2019,186,186,181,182.15,52452,31062
BALPHARMA,BAL PHARMA LIMITED,04/09/2019,72,72.15,69.5,71.75,12042,7419
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,04/09/2019,133.45,135.25,128.65,134.35,3573537,978153
BANARBEADS,BANARAS BEADS LTD,04/09/2019,45.85,47,43.65,44.75,733,603
BANARISUG,BANNARI AMMAN SUGARS LTD,04/09/2019,1540,1574.9,1510,1525.05,2219,999
BANCOINDIA,BANCO PRODUCTS (INDIA)
LIMITED,04/09/2019,152.25,153.45,150,152.1,12011,6535
BANDHANBNK,BANDHAN BANK LTD,04/09/2019,548,559,536.1,552.3,957580,462093
BANG,BANG OVERSEAS LTD,04/09/2019,38,38.95,36.9,37.3,8316,4823
BANKBARODA,BANK OF BARODA,04/09/2019,130.4,132.65,127.75,132.05,22294096,3304803
BANKBEES,BENCHMARK BANKBEES,04/09/2019,3042.1,3078.08,3030.28,3075.31,102072,98749
BANKINDIA,BANK OF INDIA,04/09/2019,98.9,102.85,97.55,102.25,10873813,1703276
BANSWRAS,BANSWARA SYNTEX LIMITED,04/09/2019,69,69,67.8,67.8,5,1
BARTRONICS,BARTRONICS INDIA LIMITED,04/09/2019,6.5,6.85,6.5,6.6,12769,10533
BASF,BASF INDIA LTD,04/09/2019,1398,1415,1356.35,1395.05,9910,5998
BASML,BANNARI AM SPIN MILL LTD.,04/09/2019,192.5,197.1,191,191.1,2359,803
BATAINDIA,BATA INDIA LTD,04/09/2019,1395.6,1413.95,1383.6,1399.9,479950,167797
BAYERCROP,BAYER CROPSCIENCE LTD,04/09/2019,4256.8,4348,4252,4296.15,4473,2934
BBL,BHARAT BIJLEE LTD,04/09/2019,1092.1,1093,1078,1081.5,4693,3613
BBTC,BOMBAY BURMAH TRADING CORP.
LTD,04/09/2019,1280,1289.1,1270.6,1285.55,26623,12313
BCG,BRIGHTCOM GROUP LTD,04/09/2019,4.1,4.1,3.8,4,2513578,2513578
BDL,BHARAT DYNAMICS LTD,04/09/2019,295.95,295.95,291,294.15,24132,15622
BEARDSELL,BEARDSELL LTD,04/09/2019,15.05,15.45,15.05,15.45,726,506
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,04/09/2019,17.9,17.9,17.5,17.5,12807,9884
BEL,BHARAT ELECTRONICS LTD,04/09/2019,95.15,96.35,93.2,95.8,9076285,1933731
BEML,BHARAT EARTH MOVERS LTD,04/09/2019,959,972.35,947.25,968.55,1666533,87001
BEPL,BHANSALI ENG. POLYMERS LT,04/09/2019,71.4,72.7,70.7,71.55,400745,104422
BERGEPAINT,BERGER PAINTS (I)
LTD,04/09/2019,325.8,328.55,321.65,325.95,678643,220841
BFINVEST,BF INVESTMENT LTD,04/09/2019,268,268.7,259.05,263.4,217622,55739
BFUTILITIE,BF UTILITIES LIMITED,04/09/2019,215.8,218.9,210.65,217.25,2687022,355006
BGLOBAL,BHARATIYA GLOBAL INFO LTD,04/09/2019,2.55,2.55,2.35,2.35,24898,24898
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,04/09/2019,62.1,63.45,61.05,61.55,136058,20945
BHAGERIA,BHAGERIA INDUSTRIES LTD,04/09/2019,271.85,278.05,269.3,275.9,8549,6850
BHAGYANGR,BHAGYANAGAR INDIA LTD,04/09/2019,32.75,32.75,30.75,30.95,6836,5846
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,04/09/2019,29.4,32.4,28.5,30.7,77868,15078
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,04/09/2019,2.05,2.05,2,2,82908,40073
BHARATFIN,BHARAT FINANCIAL INCLUSION
LTD,04/09/2019,1102.15,1112.5,1090,1109.05,706292,411976
BHARATFORG,BHARAT FORGE CO LTD,04/09/2019,502,509.35,500,507.45,414882,112964
BHARATGEAR,BHARAT GEARS LTD,04/09/2019,153.6,157.05,153.1,153.45,5885,3451
BHARATRAS,BHARAT RASAYAN LTD,04/09/2019,4508.25,4575.05,4471,4502.25,1624,994
BHARATWIRE,BHARAT WIRE ROPES LTD,04/09/2019,56.05,56.9,55.05,55.75,13510,10912
BHARTIARTL,BHARTI AIRTEL LTD,04/09/2019,358.55,361,341.5,351.6,9079248,1769890
BHEL,BHEL,04/09/2019,73,73.15,71.1,71.65,17283821,7092497
BIGBLOC,BIGBLOC CONSTRUCTION LTD,04/09/2019,33.5,34.95,33.5,34.9,121,121
BIL,BHARTIYA INTERNATIONAL
LIMITED,04/09/2019,287.95,287.95,280.05,285.05,13176,2392
BILENERGY,BIL ENERGY SYSTEMS LTD,04/09/2019,4.45,4.45,4.45,4.45,296208,296208
BINANIIND,BINANI INDUSTRIES LIMITED,04/09/2019,37.95,38,36.8,37.05,5465,5465
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,04/09/2019,15.9,16.25,15.55,15.75,7131,5590
BIOCON,BIOCON LIMITED.,04/09/2019,607,619.9,603.55,618.8,1624259,842691
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,04/09/2019,7.7,7.7,7.4,7.4,4536,4536
BIRLACABLE,BIRLA CABLE LTD,04/09/2019,148.35,148.35,143.4,144.85,46164,27219
BIRLACORPN,BIRLA CORPORATION LTD,04/09/2019,512.3,519.1,496.1,504.65,51845,32176
BIRLAMONEY,ADITYA BIRLA MONEY LTD,04/09/2019,50.8,52.25,48.8,51.95,162837,83912
BKMINDST,BKM INDUSTRIES LTD,04/09/2019,5.35,5.35,5.35,5.35,3385,3385
BLBLIMITED,BLB LIMITED,04/09/2019,4.9,5.05,4.85,5.05,1664,1182
BLISSGVS,BLISS GVS PHARMA LTD,04/09/2019,176.1,178.9,175.45,177.95,636939,179149
BLKASHYAP,B.L.KASHYAP & SON LTD,04/09/2019,19.65,19.9,19.25,19.4,62820,48516
BLS,BLS INTERNATIONAL SERVICES LTD,04/09/2019,140,140.55,132.75,134.55,76251,45337
BLUEBLENDS,BLUE BLENDS (I) LTD,04/09/2019,3.85,3.85,3.85,3.85,10,10
BLUECOAST,BLUE COAST HOTELS AND RESORTS LIMITED,04/09/2019,38.5,38.5,37,37,973,973
BLUEDART,BLUE DART EXPRESS LTD,04/09/2019,3318,3350,3252,3273.05,3300,2160
BLUESTARCO,BLUE STAR LIMITED,04/09/2019,693,694.7,682.1,687.2,23148,15339
BODALCHEM,BODAL CHEMICALS LTD,04/09/2019,121.5,123.8,120,120.65,110843,46532
BOMDYEING,BOMBAY DYEING & MFG. CO
L,04/09/2019,137.2,137.2,133.6,136.1,1056766,269502
BOROSIL,BOROSIL GLASS WORKS LTD,04/09/2019,216.9,218.5,213,214.7,41490,28364
BOSCHLTD,BOSCH LTD,04/09/2019,18014.95,18015,17729.95,17856.75,8785,4060
BPCL,BHARAT PETROLEUM CORP LT,04/09/2019,346.5,357.4,345.05,356.3,4946892,817768
BPL,BPL LIMITED,04/09/2019,26.75,26.75,26.15,26.35,66952,44014
BRFL,BOMBAY RAYON FASHIONS LTD,04/09/2019,9.1,9.2,8.9,9.05,10678,9493
BRIGADE,BRIGADE ENTERPRISES LIMITED,04/09/2019,247.45,251,246.05,248.15,65668,29672
BRITANNIA,BRITANNIA INDUSTRIES
LTD,04/09/2019,2973.1,2988.75,2942.5,2962.9,350181,207401
BRNL,BHARAT ROAD NETWORK LTD,04/09/2019,115.1,128.8,114.1,122.85,65771,22458
BROOKS,BROOKS LAB LTD,04/09/2019,54.25,55.55,53.65,53.95,16885,10368
BSE,BSE LTD,04/09/2019,619.15,623.3,611.1,621.95,125180,100414
BSELINFRA,BSEL INFRASTRUCTURE REALTY
LIMITED,04/09/2019,2.05,2.1,1.9,2.05,14616,9884
BSL,BSL LTD,04/09/2019,42.95,43.4,42.45,42.75,2803,1444
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF -
GROWTH,04/09/2019,2950,2968,2950,2960.05,123,105
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF -
GROWTH,04/09/2019,117.99,121,117.55,118.23,230,117
BSOFT,BIRLASOFT LTD,04/09/2019,101.5,102.3,100.4,100.95,448207,212595
BURNPUR,BURNPUR CEMENT LIMITED,04/09/2019,3.1,3.1,3,3,49319,49319
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,04/09/2019,194,194.55,190.9,191.75,19894,14548
BYKE,THE BYKE HOSPITALITY LTD,04/09/2019,28.8,29.25,27.8,27.95,97904,75634
CADILAHC,CADILA HEALTHCARE
LIMITED,04/09/2019,342.5,344.5,339.05,341.6,445165,120818
CALSOFT,CALIFORNIA SOFTWARE CO LT,04/09/2019,22.75,24.3,21.5,22,43036,26111
CAMLINFINE,CAMLIN FINE SCIENCES LTD,04/09/2019,48.35,48.8,47.2,48.5,119298,49161
CANBK,CANARA BANK,04/09/2019,274.75,288.5,272.2,286.9,8559328,1126085
CANFINHOME,CAN FIN HOMES LTD,04/09/2019,363,364.05,349.15,354.3,1647653,254362
CANTABIL,CANTABIL RETAIL LTD,04/09/2019,278.95,278.95,269,271.4,10498,5878
CAPACITE,CAPACITE INFRAPROJECTS LTD,04/09/2019,236.55,243,236,240.95,60498,31291
CAPLIPOINT,CAPLIN POINT LABORATORIES
LTD,04/09/2019,389.9,394.8,378.7,381.35,37575,20922
CAPTRUST,CAPITAL TRUST LTD,04/09/2019,210.05,212,207.65,207.65,311,290
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,04/09/2019,386.75,387,379,381.15,462338,416110
CAREERP,CAREER POINT LTD,04/09/2019,76,76,73.1,73.65,9006,6807
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,04/09/2019,988.3,992,988.3,990,8882,6977
CASTEXTECH,CASTEX TECHNOLOGIES LTD,04/09/2019,1,1,0.9,0.95,119247,84302
CASTROLIND,CASTROL INDIA LIMITED,04/09/2019,170,170,166.1,166.5,657712,234564
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,04/09/2019,6.8,6.8,6.35,6.45,28795,24459
CCL,CCL PRODUCTS (I) LTD,04/09/2019,283.9,283.9,274.15,278.1,24801,17194
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,04/09/2019,232.2,237.95,231.5,236.05,112447,68951
CEATLTD,CEAT LTD,04/09/2019,1097.15,1102.2,1075,1093.65,613392,55344
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,04/09/2019,20,20,18.5,19.5,24693,19743
CELEBRITY,CELEBRITY FASHIONS LTD,04/09/2019,9,9.25,8.8,9,1821,1628
CELESTIAL,CELESTIAL LABS LIMITED,04/09/2019,6.25,6.25,5.6,5.8,43370,24209
CENTENKA,CENTURY ENKA LTD,04/09/2019,241.2,241.5,237.5,239.7,19594,11475
CENTEXT,CENTURY EXTRUSIONS LTD,04/09/2019,5.85,5.9,5.8,5.85,70541,56902
CENTRALBK,CENTRAL BANK OF INDIA,04/09/2019,34.9,34.95,34.3,34.6,473141,165719
CENTRUM,CENTRUM CAPITAL LTD,04/09/2019,34.35,34.5,33.8,34,61850,41736
CENTUM,SOLECTRON CENTUM ELECTRONICS
LIMITED,04/09/2019,471.9,471.9,456.55,461.7,4561,2877
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,04/09/2019,207,207,201.5,203.1,252455,192039
CENTURYTEX,CENTURY TEXTILES LTD,04/09/2019,899,901.75,871.95,889.9,768564,181414
CERA,CERA SANITARYWARE LIMITED,04/09/2019,2856.7,2900,2834.9,2880.3,2819,1356
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,04/09/2019,26.7,27.25,26.55,26.75,56855,46874
CESC,CESC LTD,04/09/2019,732.9,743.05,725.3,729.35,428387,211077
CESCVENT,CESC VENTURES LTD,04/09/2019,602,609.9,600,602.7,13881,11808
CGCL,CAPRI GLOBAL CAPITAL LTD,04/09/2019,180.1,192,180.1,185.55,887190,329716
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,04/09/2019,38.9,39.5,38.05,39.2,5036134,584207
CHALET,CHALET HOTELS LTD,04/09/2019,326.6,326.6,315,316.9,5066,2352
CHAMBLFERT,CHAMBAL FERTILIZERS
LTD,04/09/2019,162.9,163.55,161.9,162.7,191353,157098
CHEMFAB,CHEMFAB ALKALIS LTD,04/09/2019,146.1,148.8,146.05,147.75,2084,1684
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,04/09/2019,249,257,246.25,254.1,1116471,52773
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,04/09/2019,1472,1489,1451,1482.45,209555,78294
CHOLAHLDNG,CHOLAMANDALAM FINANCIAL HOLDINGS
LTD,04/09/2019,491,497.9,486,494.9,9862,7231
CHROMATIC,CHROMATIC INDIA LTD,04/09/2019,1.1,1.15,1,1,291686,191711
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,04/09/2019,390,391.5,381.3,388.45,28084,15106
CIMMCO,CIMMCO BIRLA LTD,04/09/2019,35.25,35.5,33.95,34.4,8698,4538
CINELINE,CINELINE INDIA LTD,04/09/2019,44.35,44.45,43.35,43.65,6312,5308
CINEVISTA,CINEVISTAAS LTD,04/09/2019,5.8,5.8,5.8,5.8,500,500
CIPLA,CIPLA LTD,04/09/2019,526.25,534.5,525.4,532,2301681,995734
CLEDUCATE,CL EDUCATE LTD,04/09/2019,121.9,125,121.75,122.4,2352,1511
CLNINDIA,CLARIANT CHEMICALS (INDIA,04/09/2019,344.55,349.15,342.05,343.75,7530,5620
CMICABLES,CMI LTD,04/09/2019,138.95,139.4,135.1,137.2,35777,22176
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,04/09/2019,16.75,18.1,16.75,17.45,30885,3939
COALINDIA,COAL INDIA LTD,04/09/2019,233,239.5,232.3,238.4,9383394,6799815
COCHINSHIP,COCHIN SHIPYARD LTD,04/09/2019,392.05,408.55,391.5,403.55,184961,76674
COFFEEDAY,COFFEE DAY ENTERPRISES LTD,04/09/2019,279,280.1,274.2,276.25,123610,45478
COLPAL,COLGATE PALMOLIVE (I) LTD,04/09/2019,1225.9,1234.8,1216,1230.8,256169,129316
COMPINFO,COMPUAGE INFOCOM LTD,04/09/2019,17.9,18.2,17.7,18,11745,5100
COMPUSOFT,COMPUCOM SOFTWARE LTD,04/09/2019,9.1,10,9.1,9.5,17546,11687
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,04/09/2019,516,522,506.4,519.35,373410,100470
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,04/09/2019,45,45.05,44.35,44.55,297,272
CONTROLPR,CONTROL PRINT LTD,04/09/2019,272.95,272.95,268.05,269.1,2118,1700
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,04/09/2019,17.95,18.65,17.2,17.5,12653,11310
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,04/09/2019,64.65,65.45,64.1,64.75,6156,4366
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,04/09/2019,459.4,459.4,434.2,441,678521,414223
CORPBANK,CORPORATION BANK,04/09/2019,28.35,28.5,27.9,28.25,354735,210466
COSMOFILMS,COSMO FILMS LTD,04/09/2019,196.85,196.85,192,194.6,21066,17194
COUNCODOS,COUNTRY CONDO'S LTD,04/09/2019,2.25,2.35,2.25,2.3,38533,34503
COX&KINGS,COX & KINDS (I) LTD,04/09/2019,142.1,143.4,138.7,139.85,176302,73953
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,04/09/2019,26.73,27.06,26.61,27.01,22214115,20595381
CREDITACC,CREDITACCESS GRAMEEN LTD,04/09/2019,536,547.6,528,543.35,618364,562502
CREST,CREST VENTURES LTD,04/09/2019,131.35,131.35,128.2,129.3,1656,1440
CRISIL,CRISIL LIMITED,04/09/2019,1475,1475.1,1436.3,1445.65,7429,4145
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,04/09/2019,226.75,226.75,221,224.05,549113,312171
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES
LIMITED,04/09/2019,45.95,45.95,44.15,44.25,4554,2587
CUB,CITY UNION BANK LTD,04/09/2019,199.9,202.5,198,200.7,237607,125846
CUBEXTUB,CUBEX TUBINGS LTD,04/09/2019,14.05,14.15,13.65,14,2800,2739
CUMMINSIND,CUMMINS INDIA LTD,04/09/2019,713.85,745.2,708,740.5,702939,309155
CUPID,CUPID LTD,04/09/2019,140,140.05,138.05,138.3,8888,6213
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,04/09/2019,4.8,4.8,4.4,4.4,189,189
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,04/09/2019,44.25,44.45,43.35,43.7,6478,3872
CYIENT,CYIENT LTD,04/09/2019,603.75,604,594.3,597.25,248342,142958
DAAWAT,L. T. OVERSEAS LIMITED,04/09/2019,37.3,37.35,36.4,36.95,423904,230618
DABUR,DABUR INDIA LTD,04/09/2019,402,404.55,400,403.65,1468121,821638
DALBHARAT,ODISHA CEMENT LTD,04/09/2019,1095.05,1103.75,1061.25,1068.5,85018,73875
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,04/09/2019,115.25,117.8,113.6,116.1,207625,59495
DAMODARIND,DAMODAR INDUSTRIES LTD,04/09/2019,43.6,43.8,42.6,42.8,13368,12063
DATAMATICS,DATAMATICS TECHNO LTD,04/09/2019,103,103.95,101.75,102.65,31429,15915
DBCORP,D. B. CORP LTD,04/09/2019,198.9,198.9,192,195.7,38874,30282
DBL,DILIP BUILDCON LTD,04/09/2019,624,624.6,603.5,609.45,149360,61149
DBREALTY,D B REALTY LTD,04/09/2019,18.6,18.95,18.1,18.55,249614,154501
DBSTOCKBRO,DB (INT) STOCK BROKERS,04/09/2019,7.8,7.8,7.8,7.8,5,5
DCAL,DISHMAN CARBOGEN AMCIS LTD,04/09/2019,230.5,232.75,227.35,229.1,43621,28985
DCBBANK,DEVELOP CREDIT BANK LTD,04/09/2019,198,198.75,194.45,197.4,859884,109345
DCM,DCM LTD,04/09/2019,59.5,60,58.5,58.7,3118,1768
DCMSHRIRAM,DCM SHRIRAM LTD,04/09/2019,407.9,408,401.1,406.3,63309,43518
DCW,DCW LTD,04/09/2019,19.6,19.8,19.25,19.6,116416,79160
DECCANCE,DECCAN CEMENTS LTD,04/09/2019,430.95,431,407.55,408.15,3436,2761
DEEPAKFERT,DEEPAK FERTILIZERS &
PETR,04/09/2019,131.75,134.75,130.1,133.35,58464,32503
DEEPAKNTR,DEEPAK NITRITE LTD,04/09/2019,271.7,273.85,268.75,270.5,86101,44835
DEEPIND,DEEP INDUSTRIES LTD,04/09/2019,142.25,142.85,138.65,140.45,24929,9934
DELTACORP,DELTA CORP LIMITED,04/09/2019,267,268.8,258.85,262.1,2159546,496838
DELTAMAGNT,DELTA MAGNETS LTD,04/09/2019,73.25,74.45,70.55,71.95,369,143
DEN,DEN NETWORKS LIMITED,04/09/2019,69.5,69.5,68,68.25,15444,7018
DENORA,DE NORA INDIA LIMITED,04/09/2019,310.7,315,304.05,312.5,4426,3070
DFMFOODS,DFM FOODS LTD,04/09/2019,222.7,237.9,222.5,236.6,13861,9434
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,04/09/2019,214,224.5,212.15,222.1,702809,221644
DHANBANK,THE DHANALAKSHMI BANK LTD,04/09/2019,20.8,20.8,19.15,20.1,2438222,1131537
DHANUKA,DHANUKA AGRITECH LTD,04/09/2019,396.4,397.4,390,392.65,7325,4597
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,04/09/2019,11.4,11.65,10.75,11.3,9051,4745
DHFL,DEWAN HOUSING FIN CORP LTD,04/09/2019,161.6,168.85,154,167.4,35063243,3192412
DHUNINV,DHUNSERI INVESTMENTS LTD,04/09/2019,263.25,279.95,263,274.95,588,375
DIAMONDYD,PRATAAP SNACKS LTD,04/09/2019,905.05,914,895.1,904.35,26474,25747
DICIND,DIC INDIA LIMITED,04/09/2019,350,352.65,348.95,352.5,168,119
DIGJAMLTD,DIGJAM LTD,04/09/2019,4,4.35,4,4.1,9677,9677
DISHTV,DISH TV INDIA LIMITED,04/09/2019,38.3,38.5,37.1,37.8,9662929,1314946
DIVISLAB,DIVI'S LABORATORIES
LTD,04/09/2019,1693,1719.75,1685.25,1715.85,392667,126393
DIXON,DIXON TECHNOLOGIES (INDIA)
LTD,04/09/2019,2366.05,2413.5,2366.05,2382.95,1990,699
DLF,DLF LIMITED,04/09/2019,186,189.5,183.4,188.15,24874709,3082158
DLINKINDIA,D-LINK (INDIA) LTD,04/09/2019,83.35,83.4,81.1,81.85,25109,9441
DMART,AVENUE SUPERMARTS LTD,04/09/2019,1484,1497,1459,1486.2,640951,264266
DNAMEDIA,DILIGENT MEDIA CORPORATION LTD,04/09/2019,1.05,1.1,1,1,409025,307975
DOLLAR,DOLLAR IND LTD,04/09/2019,285.75,289.15,283.5,286.05,4505,2497
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,04/09/2019,52.6,56.8,52.5,52.9,854999,174896
DONEAR,DONEAR INDUSTRIES LIMITED,04/09/2019,42.05,42.05,40.55,41.05,20473,11550
DPSCLTD,DPSC LTD,04/09/2019,13.45,13.45,12.3,12.8,14036,9153
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,04/09/2019,7.8,8.6,7.6,8.6,295066,108298
DREDGECORP,DREDGING CORP OF
INDIA,04/09/2019,415.25,421.45,411.3,416.25,134967,19500
DRREDDY,DR. REDDY'S
LABORATORIES,04/09/2019,2764,2765.95,2736.9,2753.3,413081,234542
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,04/09/2019,30.45,30.45,29.25,29.35,3287,1941
DTIL,DHUNSERI TEA & IND. LTD,04/09/2019,221.05,222.55,219.05,222.1,24,10
DUCON,DUCON INFRATECHNOLOGIES LTD,04/09/2019,13.55,13.8,12.85,13.15,306950,137036
DVL,DHUNSERI VENTURES LTD,04/09/2019,91.9,92.5,89.5,91.35,4929,3366
DWARKESH,DWARIKESH SUGAR IND LTD,04/09/2019,29.1,30.05,28.8,29.9,774630,360021
DYNAMATECH,DYNAMATIC TECHNOLOGIES
LTD.,04/09/2019,1560.9,1571.9,1550.15,1567.25,476,395
DYNPRO,DYNEMIC PRODUCTS LTD,04/09/2019,118.3,119,113.15,115.35,15871,13898
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,04/09/2019,2,2.2,2,2,5418,5418
EASUNREYRL,EASUN REYROLLE LTD,04/09/2019,9,9.35,8.75,8.9,25779,21897
EBANK,EDELWEISS EXCHANGE TRADED SCHEME -
BANKING,04/09/2019,3600,3600,2800,3366,75,56
ECEIND,ECE INDUSTRIES LIMITED,04/09/2019,369.9,369.9,358,361.95,6204,3329
ECLERX,eCLERX SERVICES LIMITED,04/09/2019,1129.1,1132.9,1126.6,1128.35,8831,7293
EDELWEISS,EDELWEISS CAPITAL
LIMITED,04/09/2019,190.9,191.9,185.5,186.15,1170023,642074
EICHERMOT,EICHER MOTORS LTD,04/09/2019,20699,21024,20355,20947.1,80256,13779
EIDPARRY,EID PARRY INDIA LTD,04/09/2019,206.7,207.55,205,205.55,50885,26944
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,04/09/2019,378.75,383.35,378.75,382.2,657,344
EIHOTEL,EIH LIMITED,04/09/2019,197.5,198.1,193.55,195,51344,30349
EIMCOELECO,EIMCO ELECON (INDIA) LTD,04/09/2019,386,396,377.25,393.95,659,506
EKC,EVEREST KANTO CYLINDER LIMITED,04/09/2019,29.8,29.95,29.15,29.5,181814,88237
ELAND,E-LAND APPAREL LTD,04/09/2019,6.75,7,6.55,6.7,29206,29206
ELECON,ELECON ENG. CO. LTD,04/09/2019,62,62,60.4,60.75,55130,38671
ELECTCAST,ELECTROSTEEL CASTINGS LTD,04/09/2019,20,21,20,20.7,96618,68930
ELECTHERM,ELECTROTHERM (INDIA) LTD.,04/09/2019,185.5,186.95,182.05,183.9,2667,1792
ELGIEQUIP,ELGI EQUIPMENTS LTD,04/09/2019,252.05,252.1,247.15,250,11216,7704
ELGIRUBCO,ELGI RUBBER CO. LTD,04/09/2019,23.7,24.2,23.25,23.95,1374,820
EMAMILTD,EMAMI LIMITED,04/09/2019,410,411.2,400,402.45,196145,141058
EMAMIREAL,EMAMI REALTY LTD,04/09/2019,122.5,122.55,119,120.1,7004,3114
EMCO,EMCO LIMITED,04/09/2019,3.35,3.45,3.3,3.35,24244,24244
EMKAY,EMKAY SHARE & STK BKR LTD,04/09/2019,100.2,101.4,98.45,100.8,3204,2164
EMMBI,EMMBI POLYARNS LTD,04/09/2019,131,131,127.55,129.75,6873,4298
ENDURANCE,ENDURANCE TECHNOLOGIES
LTD,04/09/2019,1157.1,1172.3,1157,1170.85,44101,35236
ENERGYDEV,ENERGY DEVELOPMENT COMPANY
LIMITED,04/09/2019,8.6,8.9,8.45,8.75,24329,17415
ENGINERSIN,ENGINEERS INDIA LTD,04/09/2019,119.4,119.45,117.3,117.9,998783,247866
ENIL,ENTERTAIN NET. IND. LTD.,04/09/2019,533.95,535,529.25,533.2,690,507
EON,EON ELECTRIC LTD,04/09/2019,38.15,38.9,37.4,38.75,13743,9455
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,04/09/2019,288,288,287,287,267,266
EQUITAS,EQUITAS HOLDING LTD,04/09/2019,132.35,132.75,129.1,131.65,1219358,282030
ERIS,ERIS LIFESCIENCES LTD,04/09/2019,629.45,640,623.3,635.6,6800,2525
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,04/09/2019,77.95,80.5,77.4,78.75,487187,135117
ESABINDIA,ESAB INDIA LTD,04/09/2019,908.8,908.8,882.05,889.1,677,370
ESCORTS,ESCORTS INDIA LTD,04/09/2019,758.55,778,752.05,774.8,1342599,181437
ESSARSHPNG,ESSAR SHIPPING LTD,04/09/2019,10.55,10.6,10.35,10.5,6671,5320
ESSDEE,ESS DEE ALUMINIUM LIMITED,04/09/2019,13.9,14.9,13.5,14.2,60813,36065
ESSELPACK,ESSEL PROPACK LTD,04/09/2019,118,119.75,116.5,118.2,98903,78467
ESTER,ESTER INDUSTRIES LTD,04/09/2019,35.05,35.35,34.8,35.05,28089,21510
EUROCERA,EURO CERAMICS LIMITED,04/09/2019,1.35,1.35,1.3,1.3,3000,3000
EUROMULTI,EURO MULTIVISION LTD,04/09/2019,0.9,0.9,0.8,0.8,5068,5068
EUROTEXIND,EUROTEX INDUSTRIES LTD,04/09/2019,16.1,16.1,16.1,16.1,26,26
EVEREADY,EVEREADY INDS. IND. LTD.,04/09/2019,186,186.8,183.7,185.35,116585,63014
EVERESTIND,EVEREST INDUSTRIES LTD,04/09/2019,448.6,450,439.2,440.9,18221,13040
EXCEL,EXCEL REALTY N INFRA LTD,04/09/2019,1.45,1.45,1.35,1.45,92636,87184
EXCELCROP,EXCEL CROP CARE LTD,04/09/2019,3697.4,3750,3689.95,3732.05,1741,1494
EXCELINDUS,EXCEL INDUSTRIES LIMITED,04/09/2019,1177,1177,1155,1159.25,3030,2252
EXIDEIND,EXIDE INDUSTRIES LTD,04/09/2019,216.7,218.8,214.1,218.25,1429162,546463
FACT,FACT LTD,04/09/2019,36.9,36.9,36.25,36.55,27363,14269
FAIRCHEM,FAIRCHEM SPECIALITY LTD,04/09/2019,460.05,464.85,451.05,463.2,1936,1299
FCL,FINEOTEX CHEMICAL LTD,04/09/2019,42.7,43,41.4,41.55,161549,95756
FCONSUMER,FUTURE CONSUMER LTD,04/09/2019,45.25,45.25,43.85,44.1,1123341,722964
FCSSOFT,FCS SOFTWARE SOLN. LTD.,04/09/2019,0.25,0.25,0.2,0.2,210364,206828
FDC,FDC LIMITED,04/09/2019,167.1,169.5,164.55,166.8,13915,7168
FEDERALBNK,FEDERAL BANK LTD,04/09/2019,97.3,98.6,95.4,98.15,8527703,1596953
FEL,FUTURE ENTERPRISES LTD,04/09/2019,38.15,38.6,37.4,37.6,407127,158250
FELDVR,FUTURE ENTERPRISES LTD-DVR,04/09/2019,36.25,36.55,35.2,36.15,6553,4850
FIEMIND,FIEM INDUSTRIES LIMITED,04/09/2019,511,511,497.7,499.45,8864,7453
FILATEX,FILATEX INDIA LTD,04/09/2019,54.35,55.5,53.35,53.95,179302,67825
FINCABLES,FINOLEX CABLES LTD,04/09/2019,496.1,498,484.2,490.1,88280,42026
FINEORG,FINE ORGANICS INDS LTD,04/09/2019,1310,1350,1310,1339.85,14217,8547
FINPIPE,FINOLEX INDUSTRIES LTD,04/09/2019,489.1,493.8,483.85,488.75,8391,4130
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,04/09/2019,43.35,46.7,43.15,44.5,1130,328
FLFL,FUTURE LIFESTYLE FASHIONS LTD,04/09/2019,475.05,483.95,461.3,467.7,56178,40047
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,04/09/2019,566.45,579,566.45,575,3676,1773
FMNL,FUTURE MARKET NETWORKS LTD,04/09/2019,43.35,43.35,42,42,4494,4494
FORTIS,FORTIS HEALTHCARE LIMITED,04/09/2019,135.5,136.6,135.1,135.65,255576,116420
FOSECOIND,FOSECO INDIA LTD,04/09/2019,1401.05,1428.95,1401.05,1412.7,386,265
FRETAIL,FUTURE RETAIL LTD,04/09/2019,440.65,440.9,425.65,429.65,411450,257708
FSC,FUTURE SUPPLY CHAIN SOLUTIONS LTD,04/09/2019,580.6,580.6,569,570.05,3485,3202
FSL,FIRSTSOURCE SOLUTIONS LIMITED,04/09/2019,49.3,51.9,48.7,51.3,11672811,3979175
GABRIEL,GABRIEL INDIA LTD,04/09/2019,152,152.25,148.45,151.4,33756,23031
GAEL,GUJARAT AMBUJA EXPORTS LT,04/09/2019,220.25,222.5,215.35,218,45589,39185
GAIL,GAIL (INDIA) LTD,04/09/2019,343,345,336.1,343.5,3304237,1008891
GAL,GYSCOAL ALLOYS LTD,04/09/2019,4.8,5.1,4.7,4.85,4751,3764
GALAXYSURF,GALAXY SURFACTANTS LTD,04/09/2019,999,1005,980,985.8,6651,4787
GALLANTT,GALLANTT METAL LIMITED,04/09/2019,51.2,51.45,48.8,49.8,4567,3299
GALLISPAT,GALLANTT ISPAT LTD,04/09/2019,34.8,34.95,33,34.65,36365,18085
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,04/09/2019,0.65,0.7,0.6,0.65,2898237,2394289
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,04/09/2019,349,350,345.05,347.1,2870,2855
GANECOS,GANESHA ECOSPHERE LTD,04/09/2019,339,339,332,337.1,4980,2251
GANESHHOUC,GANESH HOUSING CORPORATION
LIMITED,04/09/2019,61.15,71.4,59.7,70.55,548295,297361
GANGESSECU,GANGES SECURITIES LTD,04/09/2019,45,45,45,45,1,1
GARDENSILK,GARDEN SILK MILLS LTD,04/09/2019,20.45,20.6,20.1,20.3,8561,5752
GARFIBRES,GARWARE TECHNICAL FIBRES
LTD,04/09/2019,1119.55,1153.8,1119.55,1145.35,80233,78870
GATI,GATI LIMITED,04/09/2019,81.6,81.95,79.5,80.15,917487,459924
GAYAHWS,GAYATRI HIGHWAYS LTD,04/09/2019,0.9,0.95,0.85,0.95,70288,57272
GAYAPROJ,GAYATRI PROJECTS LTD,04/09/2019,171,173.25,167.15,171.6,23842,14367
GDL,GATEWAY DISTRIPARKS LTD.,04/09/2019,138.1,140.25,136.3,138.45,112323,53194
GEECEE,GEECEE VENTURES LTD,04/09/2019,124.2,124.2,120.5,121.45,1113,895
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,04/09/2019,82.3,88.9,78.45,85.75,114781,47378
GENUSPAPER,GENUS PAPER & BOARDS LTD,04/09/2019,7,7.2,7,7.15,107997,72543
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,04/09/2019,28.75,28.95,28.35,28.85,130779,80107
GEOJITFSL,GEOJIT FINANCIAL SERVICES
LTD,04/09/2019,40.5,41.05,39.6,40.8,137283,102237
GEPIL,GE POWER INDIA LTD,04/09/2019,839.15,853.95,839.15,851.05,6073,5139
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,04/09/2019,286,302,285.8,300.4,454039,368514
GET&D,GE T&D INDIA LTD,04/09/2019,273.85,283.45,269.5,278.15,121441,71045
GHCL,GHCL LIMITED,04/09/2019,243.4,244.5,240,240.6,64538,47562
GICHSGFIN,GIC HOUSING FINANCE LTD,04/09/2019,268,268.85,261.2,263.7,27753,13859
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,04/09/2019,254.8,254.8,250.3,252.1,46846,24709
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,04/09/2019,48.2,49.55,47.1,48.35,2244,1761
GILLETTE,GILLETTE INDIA LTD,04/09/2019,6845,6999.9,6656,6985.5,5624,3374
GINNIFILA,GINNI FILAMENTS LTD,04/09/2019,13.5,13.8,13.3,13.6,15875,8463
GIPCL,GUJ IND POW CO. LTD,04/09/2019,71.25,72.3,70.7,71.9,81443,73281
GKWLIMITED,GKW LTD,04/09/2019,763.65,782,750.1,760.65,62,32
GLAXO,GLAXOSMITHKLINE PHARMA LT,04/09/2019,1298.75,1300,1290.05,1299.9,8969,6753
GLENMARK,GLENMARK PHARMACEUTICALS,04/09/2019,642,644.7,635.1,640.9,202389,54220
GLOBALVECT,GLOBAL VEC HELICORP LTD,04/09/2019,82,83.8,75.3,79.1,49639,19965
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,04/09/2019,11.9,11.9,11.2,11.65,12973,7919
GLOBUSSPR,GLOBUS SPIRITS LTD,04/09/2019,147,147.45,141.55,143.15,47772,28842
GMBREW,G M BREWERIES LTD,04/09/2019,610,610.05,581.6,585.35,71210,38436
GMDCLTD,GUJARAT MINERAL DEV CORP,04/09/2019,79.9,79.9,79.1,79.3,76323,63479
GMMPFAUDLR,GMM PFAUDLER LTD,04/09/2019,1198,1198,1176.05,1197.35,721,372
GMRINFRA,GMR INFRASTRUCTURE LIMITE,04/09/2019,18.4,18.9,18.1,18.8,17154381,2864210
GNA,GNA AXLES LTD,04/09/2019,327.05,330.95,325.2,326.2,11582,6529
GNFC,GUJARAT NARMADA FERT. CO,04/09/2019,321.5,326.45,318.6,322.8,183473,59202
GOACARBON,GOA CARBON LIMITED,04/09/2019,456.75,460.1,449.5,451.15,29543,8063
GOCLCORP,GOCL CORPORATION LTD,04/09/2019,339.9,345,335.6,337.1,10049,8153
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,04/09/2019,1123.8,1123.8,1100.3,1103.8,138704,23518
GODREJAGRO,GODREJ AGROVET LTD,04/09/2019,516,516.65,506,507.3,108696,64683
GODREJCP,GODREJ CONSUMER PRODUCTS,04/09/2019,665,666.6,663,664.85,809522,646801
GODREJIND,GODREJ INDUSTRIES LTD.,04/09/2019,532,533.9,527.65,530.25,240328,67374
GODREJPROP,GODREJ PROPERTIES LTD,04/09/2019,925,928,885.5,911.8,880523,115067
GOKEX,GOKALDAS EXPORTS LTD.,04/09/2019,87.55,88,85,85.35,45769,36550
GOKUL,GOKUL REFOILS AND SOLVENT LTD,04/09/2019,7.5,8.15,7.3,7.5,55768,40268
GOKULAGRO,GOKUL AGRO RESOURCES LTD,04/09/2019,11.65,12.15,11.65,12.15,729,714
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,04/09/2019,2833.15,2849,2821.05,2825.5,10077,4941
GOLDENTOBC,GOLDEN TOBACCO LTD,04/09/2019,47,47,44.05,44.05,389,251
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,04/09/2019,78.65,78.9,76.6,77.85,6584,4536
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,04/09/2019,2850,2864.95,2841.05,2846.85,671,471
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,04/09/2019,13.85,13.85,13.15,13.45,15346,7793
GOODLUCK,GOOD LUCK STEEL TUBES LTD,04/09/2019,65.1,65.4,64.5,65.1,7128,5362
GPIL,GODAWARI POWER AND ISPAT LIMITED,04/09/2019,239.9,247.75,239.9,242,81503,50548
GPPL,GUJARAT PIPAVAV PORT LTD,04/09/2019,97.4,98.85,96.6,97.6,52627,23344
GPTINFRA,GPT INFRAPROJECTS LTD,04/09/2019,62.45,62.45,57.05,58.3,2866,2201
GRANULES,GRANULES INDIA LIMITED,04/09/2019,112.1,113.35,110.8,112.2,419535,188919
GRAPHITE,GRAPHITE INDIA LTD,04/09/2019,450,451.2,441,447.75,617068,194909
GRASIM,GRASIM INDUSTRIES LTD,04/09/2019,837,849.1,829,846,679796,288308
GRAVITA,GRAVITA INDIA LTD,04/09/2019,86.85,89.5,85.65,87.15,57769,22655
GREAVESCOT,GREAVES COTTON LTD.,04/09/2019,146.2,147.35,145,146.45,135587,78012
GREENLAM,GREENLAM INDUSTRIES LTD,04/09/2019,975.9,996.95,975.9,991.95,611,360
GREENPLY,GREENPLY INDUSTRIES LTD,04/09/2019,170.65,173.95,168,170.25,122263,75324
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,04/09/2019,3.6,3.8,3.55,3.65,236566,236566
GRINDWELL,GRINDWELL NORTON LIMITED,04/09/2019,573.1,587,568,582.25,15468,5568
GROBTEA,THE GROB TEA COMPANY LTD,04/09/2019,424.85,425.3,406,422.8,270,246
GRPLTD,GRP LTD,04/09/2019,1100.05,1129.95,1001,1049.75,733,395
GRSE,GARDEN REACH SHIPBUILDERS & ENGINEERS
LTD,04/09/2019,99.5,99.5,97.7,98.75,12627,1901
GRUH,GRUH FINANCE LIMITED,04/09/2019,288,288,280.05,283.7,874681,602260
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,04/09/2019,22.5,22.85,22.15,22.35,11187,8504
GSFC,GUJ STATE FERT & CHEM LTD,04/09/2019,103.9,104.45,101.2,104.15,981806,225485
GSKCONS,GLAXOSMITHKLINE CONSUMER,04/09/2019,7027.3,7070,7010,7049.95,6546,4048
GSPL,GUJARAT STATE PETRO LTD,04/09/2019,178.6,181.6,178,179.95,162536,105543
GSS,GSS INFOTECH LIMITED,04/09/2019,132.75,135.95,132.15,134.05,174272,67185
GTL,GTL LTD,04/09/2019,4.8,4.9,4.7,4.75,55731,38724
GTLINFRA,GTL INFRA.LTD,04/09/2019,1.2,1.2,1.1,1.1,4353326,3059979
GTNIND,GTN INDUSTRIES LIMITED,04/09/2019,11.6,11.6,9.65,9.95,6093,4362
GTNTEX,GTN TEXTILES LIMITED,04/09/2019,11.2,11.55,11,11.55,247,247
GTPL,GTPL HATHWAY LTD,04/09/2019,72.35,73.5,70.65,71.05,11172,10304
GUFICBIO,GUFIC BIOSCIENCES LTD.,04/09/2019,76.15,78,74.5,74.9,39437,26571
GUJALKALI,GUJARAT ALKALIES & CHEM,04/09/2019,491.5,491.95,480.15,483.55,31934,18064
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,04/09/2019,150.15,150.65,146,149.35,1457,976
GUJFLUORO,GUJARAT FLUOROCHEMICALS
LTD,04/09/2019,1056.2,1080,1050.55,1073.5,25033,11884
GUJGASLTD,GUJARAT GAS LTD,04/09/2019,158.45,158.5,151.35,155.3,1401759,1054870
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,04/09/2019,876,880.95,872.25,875,4856,3950
GULFPETRO,GP PETROLEUMS LTD,04/09/2019,67.3,72,66.15,71.2,21833,15386
GULPOLY,GULSHAN POLYOLS LTD,04/09/2019,54.45,54.7,53.2,53.8,6799,6268
GVKPIL,GVK POWER & INFRASTRUCTURE
LIMITED,04/09/2019,7.5,7.5,7.25,7.3,1267706,798615
HAL,HINDUSTAN AERONAUTICS LTD,04/09/2019,710,715.5,708.1,714.15,12047,9135
HARITASEAT,HARITA SEATING SYSTEMS LTD,04/09/2019,463.8,465,463,464,1766,1628
HARRMALAYA,HARRISONS MALAYALAM LTD,04/09/2019,71.5,71.8,70.55,70.75,3896,2104
HATHWAY,HATHWAY CABLE & DATACOM LTD,04/09/2019,29.4,29.75,28.2,28.7,268123,133719
HATSUN,HATSUN AGRO PRODUCT LTD,04/09/2019,760.5,761,753.05,759.7,14393,13147
HAVELLS,HAVELLS INDIA LIMITED,04/09/2019,764.1,764.75,752,760.5,917598,356874
HAVISHA,SRI HAVISHA HOSPITALITY AND INFRASTRUCTURE
LTD,04/09/2019,1.1,1.15,1.1,1.1,40601,40601
HBLPOWER,HBL POWER SYSTEMS LIMITED,04/09/2019,24.4,24.5,24.1,24.3,63235,37905
HBSL,HB STOCKHOLDINGS LIMITED,04/09/2019,7.8,9,7.8,8.9,8352,7801
HCC,HINDUSTAN CONSTRUCTION CO,04/09/2019,14.45,14.55,14.05,14.35,2223468,890762
HCG,HEALTHCARE GLOBAL ENTERPRISES LTD,04/09/2019,204.65,205.6,200,202.15,12395,5770
HCL-INSYS,HCL INFOSYSTEMS LTD,04/09/2019,18,18.25,17.5,17.6,877225,567157
HCLTECH,HCL TECHNOLOGIES
LTD,04/09/2019,1096.35,1128.85,1096.2,1118.15,3250491,1665620
HDFC,HDFC LTD,04/09/2019,2062.5,2073,2039.15,2069.15,2381281,1662887
HDFCAMC,HDFC ASSET MANAGEMENT COMPANY
LTD,04/09/2019,1533,1560,1515,1548.65,62193,34839
HDFCBANK,HDFC BANK LTD,04/09/2019,2296.6,2303,2267,2287.25,2694400,1860351
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,04/09/2019,386,386.35,378.6,381.75,1529577,1162053
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,04/09/2019,2903,2919,2903,2905.7,550,380
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,04/09/2019,1205,1208.99,1196.73,1208.65,901,609
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,04/09/2019,4021.51,4165.97,3908,4071.05,189,104
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,04/09/2019,26.75,27.65,26,27.3,6606924,1620529
HEG,HEG LTD,04/09/2019,2059.5,2059.5,2025,2038.35,130822,33791
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,04/09/2019,181,181,175.9,177.05,138895,75296
HERCULES,HERCULES HOISTS LTD,04/09/2019,116.6,116.6,113.55,114.25,7817,3772
HERITGFOOD,HERITAGE FOODS (INDIA)
LTD.,04/09/2019,530.65,541.35,520,524.5,17498,6816
HEROMOTOCO,HERO MOTOCORP LTD,04/09/2019,2590,2631.95,2568.8,2623.65,769508,312354
HESTERBIO,HESTER BIOSCIENCES LTD,04/09/2019,1401.55,1418.2,1372,1386.8,3662,2323
HEXATRADEX,HEXA TRADEX LTD,04/09/2019,22,22.3,21.2,22.2,1028,1028
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,04/09/2019,352,356.7,349.2,351.5,1037723,350047
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,04/09/2019,22.05,22.35,21.8,22.1,1792554,980604
HGINFRA,H G INFRA ENGINEERING LTD,04/09/2019,273.45,277,256.6,262.35,54623,37748
HGS,HINDUJA GLOBAL SOLUTIONS LTD,04/09/2019,669,678.5,658.2,673.05,6631,4063
HIGHGROUND,HIGH GROUND ENTERPRISE LTD,04/09/2019,7,7.1,6.9,7,12535,8135
HIKAL,HIKAL LIMITED,04/09/2019,180.45,182.4,176.3,176.85,210809,100688
HIL,HIL LTD,04/09/2019,1855.1,1870,1845.05,1850.55,4933,3790
HILTON,HILTON METAL FORGING LIMITED,04/09/2019,18.8,18.8,18,18.05,3908,3908
HIMATSEIDE,HIMATSINGKA SEIDE LTD,04/09/2019,218,221,211,217.75,61612,32503
HINDALCO,HINDALCO INDUSTRIES
LTD,04/09/2019,214.45,217.85,211.6,217.15,3937427,1206951
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,04/09/2019,213.45,217.55,210.35,216,3099,1993
HINDCOPPER,HINDUSTAN COPPER LTD,04/09/2019,50,50.5,49.5,49.9,513054,194094
HINDMOTORS,HINDUSTAN MOTORS LIMITED,04/09/2019,7.5,7.75,7.25,7.5,52760,52760
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,04/09/2019,81.1,87,81.1,82.85,1151,902
HINDOILEXP,HINDUSTAN OIL
EXPLORATION,04/09/2019,129,136.4,128.1,129.7,1063221,247232
HINDPETRO,HINDUSTAN PETROLEUM
CORP,04/09/2019,248.5,258,247.05,256.1,6843204,1892846
HINDUJAVEN,HINDUJA VENTURES LTD,04/09/2019,384.2,394.95,381.85,390.2,6080,3822
HINDUNILVR,HINDUSTAN UNILEVER
LTD,04/09/2019,1668.8,1683.9,1662.25,1680.5,1232434,903085
HINDZINC,HINDUSTAN ZINC LTD.,04/09/2019,284.1,286.25,280.65,284.95,438295,129486
HIRECT,HIND RECTIFIERS LIMITED,04/09/2019,127.6,131.85,127.35,127.95,11934,8718
HISARMETAL,HISAR METAL INDUSTRIES LTD,04/09/2019,48.7,50.8,46,48.85,8990,4250
HITECH,HI-TECH PIPES LTD,04/09/2019,240,264.05,233.05,260.85,100045,75668
HITECHCORP,HITECH CORPORATION LTD,04/09/2019,107.95,107.95,107.95,107.95,100,100
HITECHGEAR,HI-TECH GEARS LTD,04/09/2019,292.8,292.8,286.65,287.15,1642,1096
HMVL,HINDUSTAN MEDIA VENTURES LTD,04/09/2019,111.9,112.35,109.65,110.95,8343,4864
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,04/09/2019,3200.01,3246.5,3200,3206.4,7,4
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,04/09/2019,23295.95,23344.65,23069.2,23317.65,484,374
HONDAPOWER,HONDA SIEL POWER PRODUCTS,04/09/2019,1119.5,1119.5,1100.6,1111.4,531,297
HOTELEELA,HOTEL LEELA VENTURES LTD,04/09/2019,10.95,10.95,10.65,10.8,162355,106846
HOVS,HOV SERVICES LIMITED,04/09/2019,146.05,147.45,142,143.35,14315,9398
HPL,HPL ELECTRIC & POWER LTD,04/09/2019,66.8,67,64,65.3,429486,134747
HSCL,HIMADRI SPECIALITY CHEMICAL
LTD,04/09/2019,115.4,116.25,114.9,116.05,147986,95642
HSIL,HSIL LTD,04/09/2019,280.45,280.45,272.1,274.6,67170,28329
HTMEDIA,HT MEDIA LIMITED,04/09/2019,42.5,42.8,40.4,40.4,225045,225045
HUBTOWN,HUBTOWN LTD,04/09/2019,32.85,32.85,31.7,32.3,19769,9891
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LIMITED,04/09/2019,44.9,45.15,44.55,44.75,413908,136063
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,04/09/2019,96.15,109.7,94.5,107.7,28994300,6718230
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,04/09/2019,855,858.95,821.35,831.75,16180912,3554387
IBULISL,INDIABULLS INTEGRATED SERVICES
LTD,04/09/2019,362.4,362.4,347.5,350.55,214978,152091
IBVENTURES,INDIABULLS VENTURES
LTD,04/09/2019,342,343.15,333.35,338.05,972628,380820
ICICI500,ICICI PRUDENTIAL S&P BSE 500
ETF,04/09/2019,154.31,155.03,153.46,154.81,493,248
ICICIB22,ICICI PRUDENTIAL MF - BHARAT 22
ETF,04/09/2019,37.4,37.64,37,37.59,735684,501091
ICICIBANK,ICICI BANK LTD.,04/09/2019,387.4,398.35,387.15,397.15,13206348,5426239
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,04/09/2019,1042.2,1079,1035.65,1070.25,518122,367444
ICICIGOLD,ICICI PRUDENTIAL GOLD ETF,04/09/2019,28.95,29.15,28.85,29,26319,20708
ICICILIQ,ICICI PRUDENTIAL LIQUID ETF - ICICI PRUDENTIAL
MF,04/09/2019,1000,1000.01,999.99,999.99,73286,23303
ICICILOVOL,ICICI PRUDENTIAL NIFTY LOW VOL 30
ETF,04/09/2019,90.43,90.5,90.19,90.5,56479,55179
ICICIMCAP,ICICI PRUDENTIAL MIDCAP SELECT
ETF,04/09/2019,67.41,67.89,67.19,67.88,4227,2257
ICICINF100,ICICI PRUDENTIAL NIFTY 100
ETF,04/09/2019,125.26,125.31,124.47,125,219,202
ICICINIFTY,ICICI PRUDENTIAL NIFTY 100
ETF,04/09/2019,120.55,122,120.55,121.78,34473,17909
ICICINV20,ICICI PRUDENTIAL NV20 ETF,04/09/2019,57.1,57.7,57.1,57.7,1829,1329
ICICINXT50,ICICI PRUDENTIAL NIFTY NEXT 50
ETF,04/09/2019,28.5,28.5,28,28.2,20356,19652
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,04/09/2019,366,366.05,359.45,362.55,1147287,682709
ICICISENSX,ICICI PRUDENTIAL SENSEX ETF,04/09/2019,415,420,407.16,409.23,39,14
ICIL,INDO COUNT INDUSTRIES LTD,04/09/2019,49.6,49.6,46.2,48.1,110538,68663
ICRA,ICRA LIMITED,04/09/2019,2927,2965.1,2917.4,2951.85,350,197
ICSA,ICSA (INDIA) LIMITED,04/09/2019,1.3,1.3,1.3,1.3,400,400
IDBI,INDUS DEV BANK OF IND LTD,04/09/2019,44.05,44.3,43.25,43.85,8034488,948556
IDBIGOLD,IDBI GOLD ETF,04/09/2019,2996.9,2996.9,2955.15,2964.65,146,80
IDEA,IDEA CELLULAR LIMITED,04/09/2019,17.5,17.7,16.8,16.95,57008691,7324595
IDFC,INFRA. DEV. FIN. CO. LTD,04/09/2019,46.5,47,45.4,46.85,3347032,807944
IDFCFIRSTB,IDFC FIRST BANK LTD,04/09/2019,54.15,54.8,53.65,54.65,8139185,2332083
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY ETF,04/09/2019,119,119,119,119,10,10
IEX,INDIAN ENERGY EXCHANGE LTD,04/09/2019,161.8,163,157.6,158.5,450148,348131
IFBAGRO,IFB AGRO INDUSTRIES LTD,04/09/2019,476.45,477.2,462.1,466.45,3334,1893
IFBIND,IFB INDUSTRIES LTD.,04/09/2019,886.9,896,858.05,877.8,9077,3499
IFCI,IFCI LTD,04/09/2019,12.9,13.05,12.8,13,4496300,1353875
IFGLEXPOR,IFGL REFRACTORIES LTD,04/09/2019,236.45,236.45,230,230.35,2156,1752
IGARASHI,IGARASHI MOTORS INDIA LTD,04/09/2019,347.5,349,341.95,344.65,11179,5347
IGL,INDRAPRASTHA GAS LTD,04/09/2019,316,316,308.5,310.6,1101726,187486
IGPL,IG PETROCHEMICALS LTD,04/09/2019,304,307.55,298.1,305.1,6445,3854
IIFL,IIFL HOLDINGS LTD,04/09/2019,455,469.4,451.8,458.1,91825,46163
IITL,INDUSTRIAL INVESTMENT TRUST LTD,04/09/2019,75.5,75.5,75.5,75.5,100,100
IMFA,INDIAN METALS & FERRO ALLOYS
LTD,04/09/2019,258.7,258.7,250.05,253.7,19395,8671
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,04/09/2019,885.4,894.75,876,889.95,703,599
IMPEXFERRO,IMPEX FERRO TECH LIMITED,04/09/2019,0.35,0.35,0.3,0.35,10968,10968
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,04/09/2019,9.4,9.45,9.3,9.35,7542,6013
INDHOTEL,INDIAN HOTELS CO LTD,04/09/2019,157.85,157.85,150.25,152.25,934628,486889
INDIACEM,INDIA CEMENTS LTD,04/09/2019,108.7,109.15,105.5,108.7,5338992,362635
INDIAGLYCO,INDIA GLYCOLS LTD,04/09/2019,272.9,274.75,268.2,271.5,43770,17297
INDIANB,INDIAN BANK LIMITED,04/09/2019,271,273.55,262.85,271.45,2801658,331652
INDIANCARD,INDIAN CARD CLOTHING CO.,04/09/2019,122,128.95,120.1,122.5,215,215
INDIANHUME,INDIAN HUME PIPE CO.
LTD,04/09/2019,292.35,295.75,291.15,292.95,7450,5275
INDIGO,INTERGLOBE AVIATION
LTD,04/09/2019,1401.65,1411.25,1382.35,1391.05,751558,171630
INDLMETER,IMP POWER LTD,04/09/2019,41.05,41.5,40.6,41.25,410,266
INDNIPPON,INDIA NIPPON ELECTRICALS
LIMITED,04/09/2019,451.6,455.5,445,453.85,4746,3726
INDOCO,INDOCO REMEDIES LTD.,04/09/2019,201.9,203.7,196.15,198.7,13321,8859
INDORAMA,INDO RAMA SYNTHETICS LTD,04/09/2019,35.9,35.9,35.3,35.3,25069,24065
INDOSOLAR,INDOSOLAR LTD,04/09/2019,2.05,2.15,1.95,2.05,152642,105002
INDOSTAR,INDOSTAR CAPITAL FINANCE
LTD,04/09/2019,417.8,417.8,398.35,403.2,46490,23799
INDOTECH,INDO TECH TRANSFORM LTD.,04/09/2019,108.8,110.75,106.05,107.5,5330,2078
INDOTHAI,INDO THAI SECURITIES LTD,04/09/2019,35.15,36.4,35.1,35.95,5674,2830
INDOWIND,INDOWIND ENERGY LIMITED,04/09/2019,5.7,6.1,5.65,5.85,53029,42337
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,04/09/2019,39,39.25,38.8,38.95,18199,17149
INDSWFTLAB,IND SWIFT LABORATORIES LT,04/09/2019,36,36.7,35.5,36,27773,20704
INDSWFTLTD,IND-SWIFT LIMITED,04/09/2019,5.2,5.65,5.2,5.2,2760,2760
INDTERRAIN,IND TERRAIN FASHIONS LTD,04/09/2019,138.8,138.8,133.5,133.75,10661,9186
INDUSINDBK,INDUSIND BANK LTD.,04/09/2019,1758,1772.4,1730.25,1767.1,1675803,609439
INEOSSTYRO,INEOS STYROLUTION INDIA
LTD,04/09/2019,537.1,541.45,529.7,531.95,3390,2245
INFIBEAM,INFIBEAM INCORPORATION LTD,04/09/2019,41.25,42.1,40.85,41.5,3858749,615672
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,04/09/2019,331.1,331.1,327,330,285,283
INFRATEL,BHARTI INFRATEL LTD,04/09/2019,316.1,318.5,312.5,315.2,777799,271676
INFY,INFOSYS LTD,04/09/2019,770,773,758.2,760.6,6730692,3353329
INGERRAND,INGERSOLL RAND (INDIA) LTD.,04/09/2019,615.9,621.9,609,613.55,5798,3092
INOXLEISUR,INOX LEISURE LIMITED,04/09/2019,320.9,321.95,310.8,314.05,129149,59665
INOXWIND,INOX WIND LTD,04/09/2019,68.9,69,68,68.4,33065,17201
INSECTICID,INSECTICIDES (INDIA) LIMITED,04/09/2019,642,656.55,642,648.15,4745,1896
INSPIRISYS,INSPIRISYS SOLUTIONS LTD,04/09/2019,52.35,55.2,52.3,53.7,5471,4680
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,04/09/2019,1.3,1.3,1.3,1.3,12,12
INTELLECT,INTELLECT DESIGN ARENA
LTD,04/09/2019,222.5,230.3,222.5,228.8,341134,131910
INTENTECH,INTENTECH,04/09/2019,40.5,40.5,39.35,39.8,4256,2935
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,04/09/2019,13.5,13.55,12.75,12.8,2516,654
IOB,INDIAN OVERSEAS BANK,04/09/2019,15.05,15.1,14.65,14.85,586452,300257
IOC,INDIAN OIL CORP LTD,04/09/2019,149,156,148.8,155.4,15095801,5464250
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,04/09/2019,189.5,194.7,189.05,193.2,215267,83584
IPAPPM,INTERNATIONAL PAPER APPM LTD,04/09/2019,457,480,456,478.75,332405,111855
IPCALAB,IPCA LABORATORIES LTD,04/09/2019,944.3,944.3,917.35,936.15,235974,150123
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,04/09/2019,142,142.4,135.7,140.9,2474065,272019
IRCON,IRCON INTERNATIONAL LTD,04/09/2019,406.1,408,394.25,398.45,34456,20654
ISEC,ICICI SECURITIES LTD,04/09/2019,230,233.4,226.15,226.9,167730,90986
ISFT,INTRASOFT TECHNOLOGIES LTD,04/09/2019,125.05,128.95,125.05,128,1734,1734
ISMTLTD,ISMT LIMITED,04/09/2019,8,8.05,7.8,8.05,23617,22023
ITC,ITC LTD,04/09/2019,292.5,296.7,292.25,296.3,6175672,3955633
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,04/09/2019,278.9,279.85,275.1,276.3,14066,5873
ITDCEM,ITD CEMENTATION INDIA LTD,04/09/2019,124.5,125.9,121.6,122.65,58567,38577
ITI,ITI LTD,04/09/2019,101.05,106.9,101.05,103.35,4609385,829259
IVC,IL&FS INVESTMENT MANAGERS,04/09/2019,5,5.15,4.95,5,139219,86442
IVP,IVP LTD.,04/09/2019,119.8,126.05,119.8,126.05,2865,2865
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,04/09/2019,0.75,0.75,0.7,0.7,246595,244408
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,04/09/2019,2871,2997,2871,2921.6,49,34
IZMO,IZMO LTD,04/09/2019,57.85,58.85,57.25,57.65,10117,3740
J&KBANK,J & K BANK LTD.,04/09/2019,59.2,60,57.9,59.8,649730,324402
JAGRAN,JAGRAN PRAKASHAN LIMITED,04/09/2019,122,122,118.05,118.7,42273,27984
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,04/09/2019,26.6,26.6,25.75,26,3912,3648
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,04/09/2019,38.4,38.5,36,36,138563,138563
JAICORPLTD,JAI CORP LIMITED,04/09/2019,125.65,128.8,122.2,124.2,5726071,1004092
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,04/09/2019,59.6,59.7,59,59.25,296750,158062
JAYAGROGN,JAYANT AGRO ORGANICS LTD,04/09/2019,190,190.15,185.2,188.35,8191,3830
JAYBARMARU,JAY BHARAT MARUTI LTD,04/09/2019,269.05,275.2,266.05,273.1,26748,10233
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,04/09/2019,6.05,6.45,6,6,23231,23231
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,04/09/2019,64.05,64.35,63.3,64.05,24465,15123
JBCHEPHARM,J B CHEMICALS AND PHARMA,04/09/2019,346,356.95,339,353.75,27438,19021
JBFIND,JBF INDUSTRIES LTD.,04/09/2019,28.6,28.85,27.1,28.45,161473,103008
JBMA,JBM AUTO LIMITED,04/09/2019,269.9,274.9,266.1,271.75,8081,2879
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,04/09/2019,2049.95,2059.95,2009.8,2034.7,7483,6305
JETAIRWAYS,JET AIRWAYS (INDIA)
LTD.,04/09/2019,264.5,270,261.3,267.4,11178219,952402
JHS,JHS SVEND. LAB. LTD,04/09/2019,27.05,27.1,26,26.5,16961,13028
JIKIND,JIK INDUSTRIES LIMITED,04/09/2019,0.3,0.3,0.25,0.3,5040,5040
JINDALPHOT,JINDAL PHOTO LIMITED,04/09/2019,22,22,21,21.85,9491,1813
JINDALPOLY,JINDAL POLY FILMS LIMITED,04/09/2019,251,251,244.75,246.2,11947,7224
JINDALSAW,JINDAL SAW LIMITED,04/09/2019,83.4,83.5,82.35,83.25,453827,231730
JINDALSTEL,JINDAL STEEL & POWER
LTD,04/09/2019,183,184.9,175.8,183.85,11205364,1121925
JINDCOT,JINDAL COTEX LTD,04/09/2019,4.55,4.55,3.9,4.15,5809,4525
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,04/09/2019,106.3,106.65,103.1,104.1,52914,22625
JINDWORLD,JINDAL WORLDWIDE LTD,04/09/2019,72.3,73.2,70.25,71.3,194778,50377
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,04/09/2019,38.9,39.45,38.5,39,29349,14438
JISLJALEQS,JAIN IRRIGATION SYSTEMS,04/09/2019,55.7,56.95,55.05,56.55,3491036,720821
JITFINFRA,JITF INFRALOGISTICS LTD,04/09/2019,16.8,16.8,15.85,16.1,715,715
JKCEMENT,JK CEMENT LIMITED,04/09/2019,860,872,848,865,15768,6091
JKIL,J.KUMAR INFRAPROJECTS LTD,04/09/2019,151.1,153.8,150.05,152.05,128843,72187
JKLAKSHMI,JK LAKSHMI CEMENT LTD,04/09/2019,348.05,355.45,342.8,351,14888,7897
JKPAPER,JK PAPER LIMITED,04/09/2019,150.4,155.9,148.05,153.1,3355023,971149
JKTYRE,J.K.INDUSTRIES LIMITED,04/09/2019,90.35,92,90.35,91.6,486586,181466
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,04/09/2019,170,170.5,168.4,169,1088,990
JMCPROJECT,JMC PROJECTS (INDIA)
LIMITED,04/09/2019,117.55,121.2,116.25,119.4,73794,44965
JMFINANCIL,JM FINANCIAL LIMITED,04/09/2019,88.7,91,87.5,89.5,453567,182417
JMTAUTOLTD,JMT AUTO LIMITED,04/09/2019,2.65,2.7,2.6,2.7,131062,101206
JOCIL,JOCIL LTD,04/09/2019,114,114,112.2,112.4,372,305
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,04/09/2019,5.8,5.85,5.6,5.8,9315635,2479989
JPINFRATEC,JAYPEE INFRATECH LTD,04/09/2019,2.35,2.35,2.3,2.35,2141705,1320040
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,04/09/2019,34,35.7,33,35.2,79,79
JPPOWER,JAIPRAKASH POWER VENTURES
LTD,04/09/2019,2.25,2.25,2.05,2.05,3319856,2238970
JSL,JSL LTD,04/09/2019,41,41,39.2,40.2,436667,237354
JSLHISAR,JINDAL STAINLESS (HISAR) LTD,04/09/2019,90.5,91.3,88.7,90.1,269950,102308
JSWENERGY,JSW ENERGY LTD,04/09/2019,71.5,72.9,70.4,72.4,1224578,769747
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,04/09/2019,2914.4,2960,2902,2944.85,2119,1060
JSWSTEEL,JSW STEEL LIMITED,04/09/2019,290.95,293,285.65,291.55,3725301,409161
JTEKTINDIA,JTEKT INDIA LTD,04/09/2019,113,113,108.75,109.1,23682,19115
JUBILANT,JUBILANT ORGANOSYS LTD.,04/09/2019,700,700.05,678,680.6,310696,97997
JUBLFOOD,JUBILANT FOODWORKS
LTD,04/09/2019,1428.95,1433,1405.5,1429.55,863852,180677
JUBLINDS,JUBILANT INDUSTRIES LTD,04/09/2019,126,126.3,123.45,125.15,3305,2016
JUNIORBEES,NIFTY JR BENCHMARK ETF,04/09/2019,289,289.97,286.56,289.07,149407,122140
JUSTDIAL,JUSTDIAL LTD,04/09/2019,588,598.9,580.95,594.15,2926939,115152
JYOTHYLAB,JYOTHY LABORATORIES
LIMITED,04/09/2019,196.35,196.35,188.5,189.4,127938,98189
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,04/09/2019,79,80,78.1,79.1,2493,1685
KAJARIACER,KAJARIA CERAMICS LTD,04/09/2019,610.1,612.5,603.2,608.2,295442,115246
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,04/09/2019,174.6,178.75,174.6,176.9,5607,3086
KALPATPOWR,KALPATARU POWER TRANS. LT,04/09/2019,479.9,479.9,470,472.5,154560,127031
KALYANIFRG,KALYANI FORGE LIMITED,04/09/2019,297,297,287.05,290,47,47
KAMATHOTEL,KAMAT HOTELS (I) LTD,04/09/2019,49.35,50.5,49,50.3,26509,15384
KAMDHENU,KAMDHENU ISPAT LIMITED,04/09/2019,199.25,201.5,195.65,199.25,17296,4812
KANANIIND,KANANI INDUSTRIES LTD,04/09/2019,5.2,5.3,5.15,5.3,3251,2751
KANORICHEM,KANORIA CHEMICALS & INDUS,04/09/2019,62.1,63.9,61.75,63,8594,4665
KANSAINER,KANSAI NEROLAC PAINTS LTD,04/09/2019,458,459,447.5,451,110697,77490
KARDA,KARDA COSTRUCTIONS LTD,04/09/2019,191.95,191.95,184.85,185.6,150207,64871
KARMAENG,KARMA ENERGY LTD,04/09/2019,16.1,16.9,15.5,15.9,931,750
KARURVYSYA,KARUR VYSYA BANK LTD,04/09/2019,79.3,79.3,76.95,77.9,965605,458771
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LIMITED,04/09/2019,0.7,0.7,0.7,0.7,701,701
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,04/09/2019,5.15,5.15,4.8,4.8,8055,8055
KAYA,KAYA LTD,04/09/2019,719.85,719.85,696.5,701.5,7816,4791
KCP,KCP LTD,04/09/2019,90.05,90.05,88.75,89,49511,37557
KCPSUGIND,KCP SUGAR IND CORP LTD.,04/09/2019,16.85,17,16.45,16.6,124561,74142
KDDL,KDDL LTD,04/09/2019,433.1,444.45,433,437.05,868,710
KEC,KEC INTL. LIMITED,04/09/2019,288.5,288.5,284.4,285.95,83214,40827
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,04/09/2019,17.6,17.85,17.2,17.55,10397,6901
KEI,KEI INDUSTRIES LTD.,04/09/2019,412,415.15,401,404.85,64605,27319
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,04/09/2019,46.25,47,45,46.45,177692,118895
KERNEX,KERNEX MICROSYS(I) LTD,04/09/2019,27.9,27.9,25.85,27,2383,2383
KESARENT,KESAR ENTERPRISES LIMITED,04/09/2019,30,30,29.25,29.3,181,90
KESORAMIND,KESORAM INDUSTRIES LTD.,04/09/2019,70.1,70.45,69,69.65,94913,43595
KGL,KARUTURI GLOBAL LIMITED,04/09/2019,1.5,1.5,1.45,1.45,227040,227040
KHADIM,KHADIM INDIA LTD,04/09/2019,437,443.6,437,437.8,2929,1980
KHAITANELE,KHAITAN ELECTRICALS LIMITED,04/09/2019,4.55,4.95,4.55,4.55,30543,30543
KHAITANLTD,KHAITAN (INDIA) LTD.,04/09/2019,33.9,33.95,32.05,33.85,394,312
KHANDSE,KHANDWALA SECURITIES LTD,04/09/2019,14.3,15.75,14.3,15.75,300,300
KICL,KALYANI INVEST CO LTD,04/09/2019,1716.15,1780,1712.3,1764.05,2533,1914
KILITCH,KILITCH DRUGS (INDIA) LTD,04/09/2019,191.25,193,190,190.85,16155,7377
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,04/09/2019,646.4,670,646.4,663.6,1582,1464
KIOCL,KIOCL LTD,04/09/2019,141,142.65,139.5,140.15,10017,8217
KIRIINDUS,KIRI INDUSTRIES LTD,04/09/2019,594.3,654,588,615.35,1119372,243844
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,04/09/2019,176.8,177.45,174.7,176.1,10416,9222
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,04/09/2019,176.8,177.35,173.35,174.7,7482,4866
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,04/09/2019,773.55,807.5,773.5,786.3,110,23
KITEX,KITEX GARMENTS LTD,04/09/2019,103.2,104,102.55,103.2,34319,24063
KKCL,KEWAL KIRAN CLOTHING LTD,04/09/2019,1270,1289.9,1233.85,1239,792,553
KMSUGAR,K.M.SUGAR MILLS LIMITED,04/09/2019,9.4,9.4,8.95,9.3,84612,64357
KNRCON,KNR CONSTRUCTIONS LTD,04/09/2019,257.5,257.5,246,246.6,55341,28061
KOHINOOR,KOHINOOR FOODS LIMITED,04/09/2019,30.5,30.75,30,30.35,25075,11512
KOKUYOCMLN,KOKUYO CAMLIN LTD,04/09/2019,97,99.95,97,99.15,21496,13109
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,04/09/2019,254.35,257.35,253,253.85,45893,22242
KOPRAN,KOPRAN LTD.,04/09/2019,41.8,41.8,40.95,41.1,13390,6880
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,04/09/2019,1339.95,1347.15,1322.1,1341.45,2246843,1298883
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,04/09/2019,306,309.19,303,307.28,353192,270396
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,04/09/2019,281.55,283.85,281.3,281.95,12742,11381
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,04/09/2019,120.5,120.5,118.45,119.5,14323,10008
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,04/09/2019,58,60,58,59.06,16896,15511
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,04/09/2019,324.7,329.9,318.1,328.63,1378,984
KOTARISUG,KOTHARI SUG & CHEM LTD.,04/09/2019,10.4,10.7,10.4,10.4,7160,5470
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,04/09/2019,19.2,19.5,18.4,18.65,12610,7661
KOTHARIPRO,KOTHARI PRODUCTS LTD.,04/09/2019,83,84,81.25,82.8,2192,1837
KPRMILL,K.P.R. MILL LIMITED,04/09/2019,570.85,580,565.55,569.55,13945,7715
KRBL,KRBL LIMITED,04/09/2019,334.9,334.9,325.1,328,73891,43713
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES
LTD,04/09/2019,112.2,113.05,112.15,112.45,1129,848
KRIDHANINF,KRIDHAN INFRA LTD,04/09/2019,40.25,41.15,39.75,39.9,51374,37915
KSB,KSB LTD,04/09/2019,688.1,691.9,680.1,687.2,1726,1161
KSCL,KAVERI SEED COMPANY LIMITED,04/09/2019,478.4,478.4,464.2,471.55,273434,62430
KSERASERA,K SERA SERA LTD,04/09/2019,0.1,0.15,0.1,0.1,466982,404659
KSK,KSK ENERGY VENTURES LTD,04/09/2019,1.25,1.3,1.2,1.3,2525638,1245867
KSL,KALYANI STEELS LTD,04/09/2019,212.1,215,210.5,214.1,16002,4308
KTIL,KESAR TERMINALS & INFRASTRUCTURE
LTD,04/09/2019,59.5,62.25,58.65,61.95,2105,1249
KTKBANK,KARNATAKA BANK LTD.,04/09/2019,135.5,135.75,130.75,135.1,3008311,574466
KWALITY,KWALITY DAIRY (I) LTD,04/09/2019,6.4,6.4,6.15,6.25,628736,343153
L&TFH,L&T FINANCE HOLDINGS LTD,04/09/2019,149.4,149.4,145.1,147.95,4419218,1090022
LAKSHVILAS,LAKSHMI VILAS BANK LTD,04/09/2019,96,97,92.55,92.55,16886863,7309642
LALPATHLAB,DR. LAL PATH LABS LTD,04/09/2019,1021.5,1030.3,1010,1014.75,20422,9448
LAMBODHARA,LAMBODHARA TEXTILES LTD,04/09/2019,50.1,51.25,47.65,48.2,32275,18300
LAOPALA,LA OPALA RG LIMITED,04/09/2019,202.95,207.9,202.3,206.45,10930,7027
LASA,LASA SUPERGENERICS LTD,04/09/2019,23.95,24.5,22.25,23.65,6659,3329
LAURUSLABS,LAURUS LABS LTD,04/09/2019,401.5,405.5,398.05,400.85,48865,31061
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,04/09/2019,6056.8,6094,6020,6085.1,1624,1261
LEEL,LEEL ELECTRICALS LTD,04/09/2019,18.1,18.35,17.85,18.1,150877,130592
LEMONTREE,LEMON TREE HOTELS LTD,04/09/2019,78.55,79.7,78.05,78.45,75420,42122
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,04/09/2019,75,75,74.95,75,800,800
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,04/09/2019,392.35,392.4,385.1,388.4,3129,1663
LGBFORGE,LGB FORGE LTD,04/09/2019,3.5,3.5,3.5,3.5,510,510
LIBERTSHOE,LIBERTY SHOES LTD,04/09/2019,147,147,143.5,144.9,76138,40746
LICHSGFIN,LIC HOUSING FINANCE
LTD,04/09/2019,549.85,550.15,542.1,549.9,793543,239352
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF -
GO,04/09/2019,17.62,17.93,17.28,17.93,517,507
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,04/09/2019,120,121.4,120,120,31,27
LICNETFSEN,LIC MF EXCHANGE TRADED FUND -
SENSEX,04/09/2019,419.99,419.99,398.01,399.01,13,8
LINCOLN,LINCOLN PHARMACEUTICALS LTD,04/09/2019,200.7,204.3,198.15,199.6,17918,7443
LINCPEN,LINC PEN & PLASTICS LTD,04/09/2019,215,221,212.15,220.4,18412,16384
LINDEINDIA,LINDE INDIA LTD,04/09/2019,485,516.05,481,509.45,336278,100520
LIQUIDBEES,LIQUID BENCHMARK ETS,04/09/2019,999.55,1000.01,999.25,1000,674654,453295
LIQUIDETF,DSP BLACKROCK LIQUID ETF - DAILY
DIVIDEND,04/09/2019,999.99,1000.01,999.99,999.99,10291,10288
LOKESHMACH,LOKESH MACHINES LIMITED,04/09/2019,44.4,45.2,43.55,43.9,5484,3914
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,04/09/2019,23,23,20.55,21.35,78207,59346
LOVABLE,LOVABLE LINGERIE LTD,04/09/2019,102.75,103.5,101.4,102,11250,3097
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,04/09/2019,3.75,3.75,3.6,3.65,10978,8332
LSIL,LLOYDS STEELS INDUSTRIES LTD,04/09/2019,0.9,0.9,0.85,0.9,1056647,716624
LT,LARSEN & TOUBRO LTD.,04/09/2019,1375.9,1387,1366,1375.2,2209945,1381468
LTI,LARSEN & TOUBRO INFOTECH LTD,04/09/2019,1645,1667.8,1640.45,1659.95,81451,45510
LTTS,L&T TECHNOLOGY SERVICES LTD,04/09/2019,1600,1610,1561,1591.4,41320,18511
LUMAXIND,LUMAX INDUSTRIES LTD,04/09/2019,1802.6,1844.7,1789.95,1803.4,1241,498
LUMAXTECH,LUMAX AUTO TECHNOLOGIES
LIMITED,04/09/2019,135.45,137.95,134.1,135.65,33822,19484
LUPIN,LUPIN LIMITED,04/09/2019,795,813.4,790.2,810.75,2248850,535492
LUXIND,LUX INDUSTRIES LTD,04/09/2019,1348,1359.4,1328.5,1336.75,38404,1594
LYKALABS,LYKA LABS LTD,04/09/2019,32,33,30.9,31.65,42741,25934
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,04/09/2019,6.85,7.1,6.75,7,18314,9033
M&M,MAHINDRA & MAHINDRA LTD,04/09/2019,667.8,669.8,660.45,667.85,2401571,1030018
M&MFIN,M&M FIN. SERVICES LTD,04/09/2019,412,415.2,405.5,413.85,880528,380800
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,04/09/2019,19.75,19.75,18.41,18.91,8650,8398
M50,MOTILAL OSWAL MOST SHARES M50 ETF,04/09/2019,113.1,113.45,112,112,897,785
MAANALU,MAAN ALUMINIUM LTD,04/09/2019,91.2,91.8,90,91.5,7933,7436
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,04/09/2019,42.8,42.8,42.8,42.8,192,192
MADHUCON,MADHUCON PROJECTS LTD.,04/09/2019,8.25,8.25,8.25,8.25,26273,26263
MADRASFERT,MADRAS FERTILIZERS LTD,04/09/2019,20.35,20.85,20.25,20.45,38793,16761
MAGADSUGAR,MAGADH SUGAR & ENERGY LTD,04/09/2019,118,120.45,114.25,114.7,13974,9100
MAGMA,MAGMA LEASING LIMITED,04/09/2019,122.95,123,119,121.4,741283,137341
MAGNUM,MAGNUM VENTURES LIMITED,04/09/2019,5.25,5.3,5,5.1,7864,5563
MAHABANK,BANK OF MAHARASHTRA,04/09/2019,14.2,14.35,13.95,14.2,265454,140774
MAHAPEXLTD,MAHA RASHTRA APEX CORPORATION
LTD,04/09/2019,112.5,117.95,112.1,112.4,607,607
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES
LTD,04/09/2019,165.2,169,157.55,161.55,159272,69434
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,04/09/2019,222,224,220.15,223.5,56029,29613
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,04/09/2019,374.1,375.65,370.05,371.35,11535,5872
MAHLOG,MAHINDRA LOGISTICS LTD,04/09/2019,512.15,519.8,512.15,517.25,8509,7104
MAHSCOOTER,MAHARASHTRA SCOOTERS
LTD,04/09/2019,3572.65,3615,3570.25,3597.7,3872,3442
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,04/09/2019,474.95,479.6,472,474.15,18528,12650
MAITHANALL,MAITHAN ALLOYS LTD,04/09/2019,525.2,526.25,516,522.55,13194,8661
MAJESCO,MAJESCO LTD,04/09/2019,496.7,510,495.6,504.05,55203,18590
MALUPAPER,MALU PAPER MILLS LIMITED,04/09/2019,26.25,26.25,25.55,25.65,7792,5524
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,04/09/2019,7.25,7.25,6.9,7,5812,5787
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,04/09/2019,6,6.15,5.4,5.7,5940,4127
MANAKSIA,MANAKSIA LIMITED,04/09/2019,39.7,39.7,37.4,37.55,8444,4763
MANAKSTEEL,MANAKSIA STEELS LTD,04/09/2019,20.85,21.4,20.5,20.8,10554,4192
MANALIPETC,MANALI PETROCHEMICAL LTD,04/09/2019,25.85,26.4,25.85,26.1,106932,56616
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,04/09/2019,118.5,120.75,117,120.25,1748443,511031
MANGALAM,MANGALAM DRUGS AND ORGANICS LIMITED,04/09/2019,56.7,56.7,54,55,4273,4273
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,04/09/2019,43.3,43.55,42.15,43,25940,16887
MANGLMCEM,MANGALAM CEMENT LTD,04/09/2019,265.85,274,264.2,271.15,50909,35083
MANGTIMBER,MANGALAM TIMBER PRODUCTS
LTD,04/09/2019,17.5,17.5,15.45,15.75,221470,148400
MANINDS,MAN INDUSTRIES (I) LTD.,04/09/2019,67.6,67.6,66.6,67.1,41199,28588
MANINFRA,MAN INFRACONSTRUCTION LIMITED,04/09/2019,37.65,37.8,36.9,37.15,98564,77522
MANPASAND,MANPASAND BEVERAGES LTD,04/09/2019,119,119.7,114,115.2,286924,120947
MANUGRAPH,MANUGRAPH INDIA LIMITED,04/09/2019,27.85,27.9,27.25,27.85,1385,1106
MARALOVER,MARAL OVERSEAS LTD,04/09/2019,26.05,26.4,25.85,25.95,8899,7841
MARATHON,MARATHON NEXTGEN REALTY
LTD,04/09/2019,152.3,152.3,141.15,143.85,37321,17831
MARICO,MARICO LIMITED,04/09/2019,360,360,354.1,356,1872390,1141488
MARKSANS,MARKSANS PHARMA LIMITED,04/09/2019,24.7,25.8,24.4,25.3,963483,456728
MARUTI,MARUTI UDYOG LTD.,04/09/2019,7134,7235,7080,7216.55,741669,274138
MASFIN,MAS FINANCIAL SERVICES LTD,04/09/2019,587.7,608.45,583,601.45,15709,10416
MASKINVEST,MASK INVESTMENTS LTD,04/09/2019,23.7,23.7,23.7,23.7,304,304
MASTEK,MASTEK LTD,04/09/2019,482,485.7,450,463.15,206714,118368
MATRIMONY,MATRIMONY DOT COM LTD,04/09/2019,647.9,650,624.15,634.1,2415,1723
MAWANASUG,MAWANA SUGARS LIMITED,04/09/2019,46.6,47.8,45.8,47,121159,48939
MAXINDIA,MAX INDIA LTD,04/09/2019,69.3,72.6,69.1,70.15,555341,273545
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,04/09/2019,44,45.65,44,45.35,29027,14641
MAYURUNIQ,MAYUR UNIQUOTERS LTD,04/09/2019,352.95,352.95,346.5,346.9,4249,2660
MAZDA,MAZDA LTD,04/09/2019,427,447,427,432.5,8680,6196
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,04/09/2019,7.15,7.3,7.1,7.1,15023,15023
MBLINFRA,MBL INFRASTRUCTURES LTD,04/09/2019,13.4,13.65,13.15,13.45,32342,24482
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,04/09/2019,23.3,23.3,22.6,23.15,10564,8524
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,04/09/2019,533,546,532.1,544.3,1629349,549934
MCLEODRUSS,MCLEOD RUSSEL INDIA LIMITED,04/09/2019,84.4,84.4,82.7,83.6,63615,34695
MCX,MULTI COMMODITY EXCHANGE,04/09/2019,774.75,774.75,761.3,766.3,691255,365609
MEGASOFT,MEGASOFT LIMITED,04/09/2019,7,7.1,6.75,6.95,4233,3794
MEGH,MEGHMANI ORGANICS LIMITED,04/09/2019,61,61.5,59.5,60.1,893242,592530
MENONBE,MENON BEARINGS LTD,04/09/2019,83.9,83.9,81,82.25,17111,8811
MEP,MEP INFRASTRUCTURE DEVELOPERS
LTD,04/09/2019,41.6,42.95,40.15,42.3,6706338,5470470
MERCATOR,MERCATOR LTD,04/09/2019,6.1,6.1,5.7,5.7,1104947,633226
MERCK,MERCK LTD,04/09/2019,3820,3994,3806,3948.05,79973,35016
METALFORGE,METALYST FORGINGS LTD,04/09/2019,11.1,11.45,10.5,11.1,84112,43922
METKORE,METKORE ALLOYS & INDUSTRIES LTD,04/09/2019,0.85,0.9,0.8,0.8,7605,7605
MFSL,MAX FINANCIAL SERVICES LTD,04/09/2019,428.4,431,421.05,424.3,268462,79731
MGL,MAHANAGAR GAS LTD,04/09/2019,1015,1020.95,1004.5,1016.05,358961,150589
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,04/09/2019,239.7,239.7,231.4,233.5,17258,10693
MIC,MIC ELECTRONICS LIMITED,04/09/2019,1.1,1.1,1.05,1.05,69645,69645
MIDHANI,MISHRA DHATU NIGAM LTD,04/09/2019,135.95,136,132.8,133.7,63619,37781
MINDACORP,MINDA CORPORATION LTD,04/09/2019,132,133.8,132,132.95,168338,158111
MINDAIND,MINDA INDUSTRIES LIMITED,04/09/2019,347.6,352.7,343.1,347,92112,47236
MINDTECK,MINDTECK (INDIA) LTD,04/09/2019,40.15,42.1,40.1,41,5911,2903
MINDTREE,MINDTREE CONSULTING
LIMITED,04/09/2019,958.95,969.5,955.35,962.2,1182333,333345
MIRCELECTR,MIRC ELECTRONICS LTD,04/09/2019,22,22.3,21.65,21.8,84452,41422
MIRZAINT,MIRZA INTERNATIONAL LIMITED,04/09/2019,55.15,55.4,54.25,55,184101,114567
MMFL,MM FORGINGS LTD.,04/09/2019,565.7,570,551.75,568.5,5951,3299
MMTC,MMTC LTD,04/09/2019,28.2,28.3,27.65,28,678747,194172
MODIRUBBER,MODI RUBBER LTD,04/09/2019,46,46.2,45,46.2,2211,2211
MOHITIND,MOHIT INDUSTRIES LTD,04/09/2019,8.2,9.5,8.15,8.75,30731,15537
MOHOTAIND,MOHOTA INDUSTRIES LTD,04/09/2019,36.75,38.7,35.2,37.2,4859,3142
MOIL,MOIL LTD,04/09/2019,160.9,161.5,158.65,159.45,133954,77536
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,04/09/2019,48.55,50,47.75,49.55,22854,21381
MOLDTKPAC,MOLD-TEK PACKAGING LTD,04/09/2019,264.2,266.75,259.05,260.45,9820,6112
MONSANTO,MONSANTO INDIA LIMITED,04/09/2019,2560.05,2591,2535.05,2578.65,1743,1023
MONTECARLO,MONTE CARLO FASHIONS LTD,04/09/2019,358,358,343.95,346.2,78138,58782
MORARJEE,MORARJEE TEXTILES LTD,04/09/2019,24.55,24.7,22.9,23.6,6380,4564
MOREPENLAB,MOREPEN LABORATORIES LTD,04/09/2019,17.7,17.7,17.45,17.6,314496,167331
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,04/09/2019,150.5,151.7,147.45,151.1,2997752,932662
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,04/09/2019,693.35,695.15,668.5,677.65,151878,72634
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,04/09/2019,45.5,48,44.8,45.65,3373,1946
MPHASIS,MPHASIS BFL LTD.,04/09/2019,979.75,992,968,986.3,271133,162953
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,04/09/2019,475.95,498,475.95,490.1,2042,1527
MRF,MRF LTD,04/09/2019,59199,59350,57500,57641.2,8355,2740
MRO-TEK,MRO-TEK LIMITED,04/09/2019,35.6,37,35.05,35.55,1352,1051
MRPL,MRPL,04/09/2019,70.05,71.25,69.4,70,930903,139690
MSPL,MSP STEEL & POWER LTD.,04/09/2019,13.05,13.35,12.55,13,14404,9690
MSTCLTD,MSTC LTD,04/09/2019,108,109.1,104.3,108.5,22655,22655
MTEDUCARE,MT EDUCARE LTD,04/09/2019,81.5,82.5,79.95,81.45,188014,85908
MTNL,MAHANAGAR TELEPHONE NIGAM,04/09/2019,12.1,12.2,11.8,11.9,1451533,759215
MUKANDENGG,MUKAND ENGINEERS LIMITED,04/09/2019,17.05,17.95,16.8,17.45,1847,1717
MUKANDLTD,MUKAND LTD.,04/09/2019,55.85,57,55.15,55.55,20462,17340
MUKTAARTS,MUKTA ARTS LIMITED,04/09/2019,51.75,51.75,50.1,50.45,14280,9579
MUNJALAU,MUNJAL AUTO INDUSTRIES
LIMITED,04/09/2019,55.45,55.85,54.55,55.2,73413,33156
MUNJALSHOW,MUNJAL SHOWA LTD,04/09/2019,162.05,166.9,162.05,163.7,3720,2107
MURUDCERA,MURUDESHWAR CERAMICS LTD,04/09/2019,22.25,22.25,21.5,21.8,13571,8846
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,04/09/2019,897.05,905,885.3,893.1,6157,4169
MUTHOOTFIN,MUTHOOT FINANCE LTD,04/09/2019,613.65,616.15,601.7,613.55,606254,94208
MVL,MVL LTD,04/09/2019,0.2,0.25,0.2,0.2,185267,74183
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,04/09/2019,517,523.5,515.02,521.28,1932,1278
NACLIND,NACL INDUSTRIES LTD,04/09/2019,30.15,30.75,29.75,30.15,14617,13487
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,04/09/2019,6.9,6.95,6.75,6.8,89577,65479
NAGAROIL,NAGARJUNA OIL REFINERY,04/09/2019,0.35,0.35,0.3,0.35,754044,600172
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LIMITED,04/09/2019,12.75,13.4,12.75,12.8,602,352
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,04/09/2019,22.45,22.5,22.15,22.2,1250,900
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,04/09/2019,91.95,91.95,88.6,89.4,307,303
NAHARINDUS,NAHAR INDS ENT LTD,04/09/2019,41.7,42.35,41.55,42,6965,6707
NAHARPOLY,NAHAR POLY FILMS LTD,04/09/2019,37,37.3,36.55,36.85,2425,2321
NAHARSPING,NAHAR SPINNING MILLS
LIMITED,04/09/2019,90.75,93.65,89.15,91.1,14185,5458
NATCOPHARM,NATCO PHARMA LTD.,04/09/2019,569.85,569.9,563.15,565.1,77665,40653
NATHBIOGEN,NATH BIO-GENES (INDIA)
LTD,04/09/2019,478.3,478.3,465.05,471.55,7582,4088
NATIONALUM,NATIONAL ALUMINIUM CO
LTD,04/09/2019,55.8,56.9,55.3,56.45,7980973,2949777
NATNLSTEEL,NATIONAL STEEL & AGRO IND,04/09/2019,5.1,5.35,4.85,4.95,44939,35468
NAUKRI,INFO EDGE (I) LTD,04/09/2019,1859.6,1930,1832,1884.15,315644,154460
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,04/09/2019,725,733.55,720.05,721.55,16194,10452
NAVKARCORP,NAVKAR CORPORATION LTD,04/09/2019,37.85,38,36.8,37.1,332031,215518
NAVNETEDUL,NAVNEET EDUCATION LTD,04/09/2019,110.25,111.5,109.35,110.7,132477,124290
NBCC,NATIONAL BUILDINGS LTD,04/09/2019,62.3,62.4,60.2,61.4,11260203,2478258
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY
LTD,04/09/2019,1055.1,1090,1039.6,1088.85,275,229
NBVENTURES,NAVA BHARAT VENTURES
LIMI,04/09/2019,103.5,103.6,102.35,102.75,47284,36866
NCC,NCC LTD,04/09/2019,105.65,105.65,101.2,103.9,13847274,4475846
NCLIND,NCL INDUSTRIES LIMITED,04/09/2019,150,150.7,144,146.35,31531,21260
NDGL,NAGA DHUNSERI GROUP LTD,04/09/2019,738,750.05,724,737.3,129,112
NDL,NANDAN DENIM LTD,04/09/2019,52.25,54.2,52.25,52.85,22386,12714
NDTV,NDTV LTD,04/09/2019,35.85,36.1,35.3,35.7,3700,2628
NECCLTD,NORTH EASTERN CARRYING CORPORATION LTD,04/09/2019,8.5,8.5,8.2,8.3,6275,3386
NECLIFE,NECTAR LIFESCIENCES LIMITED,04/09/2019,17.05,17.1,16.55,16.85,82373,54700
NELCAST,NELCAST LIMITED,04/09/2019,71.2,71.5,70.25,71.1,22312,14943
NELCO,NELCO LIMITED,04/09/2019,319.5,333,316.25,320.15,298296,63125
NESCO,NESCO LTD,04/09/2019,474.4,478.95,466,467.05,10374,8073
NESTLEIND,NESTLE INDIA LTD,04/09/2019,10889,10889,10740,10790.05,75730,48465
NETF,TATA NIFTY EXCHANGE TRADED FUND,04/09/2019,116.72,116.72,116.72,116.72,11,11
NETWORK18,NETWORK 18 FINCAP LIMITED,04/09/2019,35.1,35.4,34.6,35.1,169422,83340
NEULANDLAB,NEULAND LABORATORIES LTD,04/09/2019,691.1,704.55,680.1,693.9,17269,4773
NEWGEN,NEWGEN SOFTWARE TECHNOLOGIES LTD,04/09/2019,352,366,338,345.25,66345,20100
NEXTMEDIA,NEXT MEDIAWORKS LTD,04/09/2019,18.45,18.45,17.55,17.55,50508,42070
NFL,NATIONAL FERTILIZERS LIMITED,04/09/2019,34.95,35,34.45,34.75,156115,75025
NH,NARAYANA HRUDAYALAYA LTD,04/09/2019,214.55,219.95,213.1,218.65,6622,3893
NHPC,NHPC LTD,04/09/2019,24.4,24.5,24.15,24.2,2080397,873471
NIACL,THE NEW INDIA ASSURANCE COMPANY LTD,04/09/2019,190.35,192,187,189,39952,19584
NIBL,NRB INDUSTRIAL BEARINGS LTD,04/09/2019,20,22,19.8,20.45,6322,4613
NIFTYBEES,NIFTY BMARK EXCH. TRD
FND,04/09/2019,1220,1226.95,1213.09,1224.45,34102,27963
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY
EES),04/09/2019,13500,14000,13180,13818.99,25,6
NIITLTD,NIIT LIMITED,04/09/2019,113.85,116.5,106.8,112.65,12297612,2314959
NIITTECH,NIIT TECHNOLOGIES
LTD,04/09/2019,1302.2,1308.4,1285.7,1298.55,610176,228817
NILAINFRA,NILA INFRASTRUCTURES LTD,04/09/2019,8,8,7.75,7.8,116855,68488
NILASPACES,NILA SPACES LTD,04/09/2019,2.4,2.4,2.3,2.35,153829,131768
NILKAMAL,NILKAMAL LIMITED,04/09/2019,1408,1408,1389.1,1402.95,11490,9604
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,04/09/2019,712.5,712.5,695,695.45,267,160
NITCO,NITCO TILES LIMITED,04/09/2019,40.15,40.15,38.5,38.85,79987,33544
NITESHEST,NITESH ESTATES LTD,04/09/2019,6.3,6.3,6.1,6.2,85779,61250
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,04/09/2019,1.55,1.55,1.45,1.45,53399,33255
NITINSPIN,NITIN SPINNERS LIMITED,04/09/2019,85.7,86.9,84.5,84.65,14021,8903
NKIND,NK INDUSTRIES LTD,04/09/2019,39.85,40,39.6,39.8,2714,2624
NLCINDIA,NLC INDIA LTD,04/09/2019,68.05,68.4,67.65,68,319766,234102
NMDC,NMDC LTD,04/09/2019,105.6,105.9,103.85,104.4,3354593,1406148
NOCIL,NOCIL,04/09/2019,144,144.95,141.15,141.7,272334,135514
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,04/09/2019,5.55,5.75,5.5,5.55,37862,31186
NRAIL,N R AGARWAL IND LTD,04/09/2019,334,360,332.25,347.3,48430,26954
NRBBEARING,NRB BEARING LIMITED,04/09/2019,194.25,199,192.3,194.2,62287,22975
NSIL,NALWA SONS INVESTMENTS LIMITED,04/09/2019,1030,1053.1,1029.5,1033.5,356,278
NTL,NEUEON TOWERS LTD,04/09/2019,1,1,0.9,0.9,752,752
NTPC,NTPC LTD,04/09/2019,135.5,136.45,135.05,135.9,7506763,3807163
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,04/09/2019,345.9,358.6,342.05,352.05,25528,15314
OBEROIRLTY,OBEROI REALTY LTD,04/09/2019,538.55,543.95,525.1,541.9,183487,67095
OCCL,ORIENTAL CARBON & CHEMICALS
LTD,04/09/2019,1130.3,1134.8,1125,1131.75,1210,1088
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,04/09/2019,3562,3608.75,3543.1,3570.35,36592,12285
OIL,OIL INDIA LTD,04/09/2019,179.1,179.25,177.25,178.4,921467,444479
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,04/09/2019,15.5,15.5,14.6,14.85,190031,67902
OLECTRA,OLECTRA GREENTECH LTD,04/09/2019,241.1,242.5,231.4,239.7,41728,22092
OMAXAUTO,OMAX AUTOS LTD,04/09/2019,82.25,84.4,82.2,82.95,16229,15582
OMAXE,OMAXE LIMITED,04/09/2019,211.85,212.5,211.6,211.9,201428,24804
OMKARCHEM,OMKAR SPECIALITY CHEMICALS
LTD,04/09/2019,17.85,17.9,16.6,16.9,42535,37831
OMMETALS,OM METALS INFRAPRO LTD,04/09/2019,33.15,33.3,31.3,32.35,132858,94173
ONELIFECAP,ONELIFE CAP ADVISORS LTD,04/09/2019,12.8,13.4,12.8,13.4,1233,1233
ONGC,OIL AND NATURAL GAS CORP.,04/09/2019,158.6,158.9,157.05,157.55,8487177,4215723
ONMOBILE,ONMOBILE GLOBAL LTD,04/09/2019,43.55,44.5,43.3,43.95,397571,286781
ONWARDTEC,ONWARD TECHNOLOGIES LTD,04/09/2019,65.1,68,65.1,66.55,7286,4171
OPTIEMUS,OPTIEMUS INFRACOM LIMITED,04/09/2019,111.35,122.1,110,118.1,129131,50048
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,04/09/2019,8.2,9.4,7.95,8,2887430,1020031
ORBTEXP,ORBIT EXPORTS LTD,04/09/2019,115.2,115.95,112.95,115.25,3986,2930
ORICONENT,ORICON ENTERPRISES LTD,04/09/2019,28.15,28.4,27.75,27.9,34253,19032
ORIENTABRA,ORIENT ABRASIVE LTD,04/09/2019,27.55,27.55,26.5,26.6,2179,1795
ORIENTALTL,ORIENTAL TRIMEX LIMITED,04/09/2019,12.5,12.65,12.05,12.55,34874,21627
ORIENTBANK,ORIENTAL BANK OF COMMERCE,04/09/2019,109,111,107.2,110.3,5813652,1347976
ORIENTBELL,ORIENT BELL LTD,04/09/2019,178,178.9,171.6,172.45,10619,6549
ORIENTCEM,ORIENT CEMENT LTD,04/09/2019,98,98.8,94.6,95.3,119506,60764
ORIENTELEC,ORIENT ELECTRIC LTD,04/09/2019,158,158.3,154.05,156.65,69098,43320
ORIENTHOT,ORIENTAL HOTELS LTD,04/09/2019,46.7,47,45.55,46.2,7908,3009
ORIENTLTD,ORIENT PRESS LIMITED,04/09/2019,138.05,150.95,138,139.05,1262,641
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,04/09/2019,35,36.9,34.8,35.25,2330203,740325
ORIENTREF,ORIENT REFRACTORIES LTD,04/09/2019,236,238.7,235,236.15,9409,5804
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,04/09/2019,911,978.6,871,951.55,77739,10791
ORTEL,ORTEL COMMUNICATIONS LTD,04/09/2019,4,4,3.8,4,11916,11916
ORTINLABSS,ORTIN LABORATORIES LTD,04/09/2019,13.9,13.95,13.15,13.7,9014,4466
OSWALAGRO,OSWAL AGRO MILLS LTD,04/09/2019,8.65,8.7,8.45,8.55,3165,2319
PAGEIND,PAGE INDUSTRIES LIMITED,04/09/2019,24100.05,24720,23800,24576.8,20815,4538
PAISALO,PAISALO DIGITAL LTD,04/09/2019,325,327,316.25,321.3,21502,1952
PALASHSECU,PALASH SECURITIES LTD,04/09/2019,41.05,42.95,41,41.35,4061,240
PALREDTEC,PALRED TECHNOLOGIES LTD,04/09/2019,32.05,32.95,30.8,31.9,4365,2360
PANACEABIO,PANACEA BIOTEC LTD,04/09/2019,205,212.8,196.45,200.6,1577929,315943
PANAMAPET,PANAMA PETROCHEM LTD,04/09/2019,127.45,131.8,127.05,129.2,13347,3094
PAPERPROD,THE PAPER PRODUCTS LTD,04/09/2019,209.35,214.55,208.15,210.2,35232,24713
PARABDRUGS,PARABOLIC DRUGS LTD,04/09/2019,1.65,1.7,1.6,1.6,4397,4397
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,04/09/2019,11.1,11.5,11.1,11.35,55586,37503
PARAGMILK,PARAG MILK FOODS LTD,04/09/2019,246.9,256.65,246.7,250.75,439706,253102
PARSVNATH,PARSVNATH DEVELOPER LTD,04/09/2019,6.3,6.35,5.7,5.9,408387,267435
PATELENG,PATEL ENGINEERING LIMITED,04/09/2019,26.05,27,25.45,26.2,100848,41023
PATINTLOG,PATEL INTEGRATED LOGISTICS
LIMITED,04/09/2019,48.7,51.3,48.5,50.1,46364,36078
PATSPINLTD,PATSPIN INDIA LTD,04/09/2019,10.5,10.7,10.3,10.65,6732,6488
PCJEWELLER,PC JEWELLER LTD,04/09/2019,91.7,93.8,89.2,91.1,24219393,2631919
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,04/09/2019,18.15,19,18.1,18.75,69913,29643
PDPL,PARENTERAL DRUGS (INDIA) LTD,04/09/2019,8,8.35,7.4,7.4,25828,21802
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,04/09/2019,256.05,261,256.05,260.45,249,224
PEARLPOLY,PEARL POLYMERS LTD,04/09/2019,12.75,13.05,12.35,13.05,1489,1489
PEL,PIRAMAL ENTERPRISES LTD,04/09/2019,2647.8,2659.5,2617.4,2636.25,291683,109088
PENIND,PENNAR INDUSTRIES LTD,04/09/2019,37.8,37.9,36.7,37.2,88853,68335
PENINLAND,PENINSULA LAND LIMITED,04/09/2019,9,9.2,8.9,8.95,159599,82500
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS
LTD,04/09/2019,60.3,60.45,59,59.1,6103,4928
PERSISTENT,PERSISTENT SYSTEMS LTD,04/09/2019,633,640,620.05,624.65,288336,151044
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,04/09/2019,17.45,18,17.1,17.75,3665,3665
PETRONET,PETRONET LNG LIMITED,04/09/2019,236.5,241.3,235.5,240,1793415,1112483
PFC,POWER FINANCE CORPORATION
LIMITED,04/09/2019,118.9,121.1,117.1,120.45,4944186,1457324
PFIZER,PFIZER LTD,04/09/2019,3318.95,3318.95,3230,3252.75,11316,6700
PFOCUS,PRIME FOCUS LIMITED,04/09/2019,64,64.15,62.7,63.8,3302,2927
PFS,PTC INDIA FINANCIAL SERVICES LTD,04/09/2019,16.8,16.8,16.25,16.65,435659,251771
PGEL,PG ELECTROPLAST LTD,04/09/2019,76.1,77.9,74.55,75.75,177400,66648
PGHH,P&G HYGIENE & HEALTH CARE,04/09/2019,10730,10850,10535,10777.45,3128,1774
PGIL,PEARL GLOBAL INDUSTRIES LTD,04/09/2019,167,173.85,166.2,169.5,3113,2705
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,04/09/2019,169.95,169.95,167,167.8,240065,124777
PHOENIXLTD,THE PHOENIX MILLS LIMITED,04/09/2019,635.1,650.25,635.1,648.5,8724,5694
PIDILITIND,PIDILITE INDUSTRIES
LTD,04/09/2019,1278.55,1278.9,1263.65,1274.65,318969,81487
PIIND,PI INDUSTRIES LTD,04/09/2019,1016,1018.55,1000,1006.85,197374,178158
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,04/09/2019,2399,2478.5,2300.1,2471.5,12808,3933
PILITA,PIL ITALICA LIFESTYLE LTD,04/09/2019,7.35,7.45,7.3,7.35,215214,161596
PIONDIST,PIONEER DISTILLERIES LTD,04/09/2019,148,152.45,145.55,146.05,4575,3444
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,04/09/2019,22.4,23.95,22.4,23.05,273,273
PIRPHYTO,PIRAMAL PHYTOCARE LTD,04/09/2019,35,35.85,35,35.1,18007,18007
PITTIENG,PITTI ENGINEERING LTD,04/09/2019,56.7,56.85,55,55.8,14143,10858
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,04/09/2019,165,165,160,160.6,3356,3356
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,04/09/2019,192.15,193,192,192.3,869,819
PNB,PUNJAB NATIONAL BANK,04/09/2019,93.2,94.65,91.6,94.35,35537791,4937460
PNBGILTS,PNB GILTS LIMITED,04/09/2019,31.1,32.5,31.1,32,90768,72401
PNBHOUSING,PNB HOUSING FINANCE LTD,04/09/2019,906,910,885.55,893.85,234202,80033
PNC,PRITISH NANDY COMMUNICATI,04/09/2019,17.9,17.9,16.95,17.5,13418,12006
PNCINFRA,PNC INFRATECH LTD,04/09/2019,149.05,151.8,146.15,150.6,41599,19039
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT
LTD,04/09/2019,597.85,597.85,565,576.65,2325,926
PODDARMENT,PODDAR PIGMENTS LTD,04/09/2019,176,177,171.95,177,3168,1860
POKARNA,POKARNA LTD,04/09/2019,182.5,184,174.65,178.75,33981,19079
POLYMED,POLY MEDICURE LTD,04/09/2019,217,223.2,216.05,217,3583,3031
POLYPLEX,POLYPLEX CORPORATION LTD,04/09/2019,517.25,527.5,511.5,524.5,18743,14033
PONNIERODE,PONNIE SUGARS (ERODE) LTD,04/09/2019,137.4,137.5,133,133.4,1696,1100
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,04/09/2019,198.95,199.35,197.05,198.35,5993930,4473069
POWERMECH,POWER MECH PROJECTS LIMITED,04/09/2019,945.6,964.8,932.25,947.3,2240,1233
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,04/09/2019,303.65,305,294,303.15,28327,10209
PRABHAT,PRABHAT DAIRY LTD,04/09/2019,76.9,76.9,75.55,76,54485,43776
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,04/09/2019,8.7,9.8,8.7,9.15,308835,217569
PRAJIND,PRAJ INDUSTRIES LTD,04/09/2019,141.4,141.8,136.1,138.4,1685764,500766
PRAKASH,PRAKASH INDUSTRIES LTD,04/09/2019,87.9,88.2,86.5,87.8,356660,179167
PRAKASHCON,PRAKASH CONSTROWELL LTD,04/09/2019,3.5,3.6,3.5,3.5,50771,43442
PRAKASHSTL,PRAKASH STEELAGE LTD,04/09/2019,0.25,0.25,0.25,0.25,99020,94021
PRAXIS,PRAXIS HOME RETAIL LTD,04/09/2019,164,165,160.1,161.75,10039,7813
PRECAM,PRECISION CAMSHAFTS LTD,04/09/2019,58.35,60,58.1,59.3,3354,2028
PRECOT,PRECOT MILLS LTD,04/09/2019,44.65,47.8,44.45,46,858,110
PRECWIRE,PRECISION WIRES INDIA LTD,04/09/2019,201.3,205.25,200.9,203.5,3151,2026
PREMEXPLN,PREMIER EXPLOSIVES LTD,04/09/2019,239.75,239.75,233.9,236.2,4221,3091
PREMIER,PREMIER LIMITED,04/09/2019,6.25,6.25,6.2,6.2,2001,2001
PREMIERPOL,PREMIER POLYFILMS LTD,04/09/2019,27.25,27.55,26.5,26.5,1791,1399
PRESSMN,PRESSMAN ADVERTISING LTD,04/09/2019,30,30.5,29.4,30.1,2131,1629
PRESTIGE,PRESTIGE ESTATE LTD,04/09/2019,258.65,269.8,252.35,267.75,607316,410319
PRICOLLTD,PRICOL LTD,04/09/2019,34.5,39.9,34.4,38.85,1792851,1344226
PRIMESECU,PRIME SECURITIES LIMITED,04/09/2019,40.1,40.65,39.2,39.85,146102,112232
PROSEED,PROSEED INDIA LTD,04/09/2019,0.5,0.5,0.45,0.45,134991,134973
PROVOGE,PROVOGUE (INDIA) LIMITED,04/09/2019,1.25,1.3,1.2,1.2,20722,20722
PROZONINTU,PROZONE INTU PROPERTIES
LTD,04/09/2019,31.85,32.7,30.75,31.95,119280,70579
PRSMJOHNSN,PRISM JOHNSON LTD,04/09/2019,94,95.05,92.25,94.15,129576,64931
PSB,PUNJAB & SIND BANK,04/09/2019,30.8,31.5,30.35,31.1,73599,41835
PSL,PSL LIMITED,04/09/2019,1,1.1,1,1.05,109910,109910
PSPPROJECT,PSP PROJECTS LTD,04/09/2019,478,478.9,468.1,477.35,17005,9455
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,04/09/2019,359.36,366.19,355.25,364.02,1205,955
PTC,PTC INDIA LIMITED,04/09/2019,74.9,75.45,73.6,74.1,425056,249593
PTL,PTL ENTERPRISES LIMITED,04/09/2019,41.2,41.5,40.55,40.85,2644,1235
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,04/09/2019,720.9,748,712,741.65,3245,2387
PUNJLLOYD,PUNJ LLOYD LTD,04/09/2019,2.1,2.2,2,2.1,876208,876208
PURVA,PURAVANKARA PROJECTS LIMITED,04/09/2019,74.9,76.5,73.5,75.05,198669,111529
PVR,PVR LIMITED,04/09/2019,1681.4,1687,1655,1680.25,255249,55951
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),04/09/2019,1406,1414.4,1406,1409.7,68,18
QUESS,QUESS CORP LTD,04/09/2019,727,734.95,715.55,720.85,37491,18812
QUICKHEAL,QUICK HEAL TECHNOLOGIES
LTD,04/09/2019,220.1,223.7,219.35,222.25,86237,44826
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,04/09/2019,2.85,3.1,2.85,3.1,177,177
RADICO,RADICO KHAITAN LTD,04/09/2019,388.45,389.25,380.1,381.85,272205,131863
RADIOCITY,MUSIC BROADCAST LTD,04/09/2019,57,58,56.85,57.65,34458,22812
RAIN,RAIN INDUSTRIES LTD,04/09/2019,104.35,104.45,99,101.15,907885,448737
RAINBOWPAP,RAINBOW PAPERS LIMITED,04/09/2019,1.1,1.2,1.1,1.1,41835,41835
RAJESHEXPO,RAJESH EXPORTS LTD.,04/09/2019,671.45,674.65,661.25,669.5,196446,36456
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,04/09/2019,23,23.8,22.6,23.7,42516,20704
RALLIS,RALLIS INDIA LTD,04/09/2019,161.2,161.9,157.15,157.65,141073,109875
RAMANEWS,RAMA NEWSPRI & PAPER LTD,04/09/2019,22.3,22.9,22.1,22.3,60257,49700
RAMASTEEL,RAMA STEEL TUBES LTD,04/09/2019,114.7,121.9,109.55,120.55,246731,187846
RAMCOCEM,THE RAMCO CEMENTS LTD,04/09/2019,763.85,763.85,743.55,751.7,299874,173953
RAMCOIND,RAMCO INDUSTRIES LTD,04/09/2019,209.1,212.6,206.8,211,14443,11951
RAMCOSYS,RAMCO SYSTEMS LTD,04/09/2019,242.6,248,236.9,239.05,38189,19869
RAMKY,RAMKY INFRASTRUCTURE LIMITED,04/09/2019,104.05,105,101.8,102.35,44174,31725
RANASUG,RANA SUGARS LTD,04/09/2019,3.55,3.6,3.4,3.55,151165,69949
RANEENGINE,RANE ENGINE VALVE LTD,04/09/2019,465,465.55,450.55,451.4,3196,1915
RANEHOLDIN,RANE HOLDINGS LIMITED,04/09/2019,1204.9,1204.9,1175,1182.1,2522,2000
RATNAMANI,RATNAMANI METALS & TUBES
LIMITED,04/09/2019,898.1,909.85,883.5,896.5,4064,2963
RAYMOND,RAYMOND LTD,04/09/2019,792.2,796.15,774.55,781.45,572261,164860
RBL,RANE BRAKE LINING LTD,04/09/2019,602,602,580,582,4051,1573
RBLBANK,RBL BANK LTD,04/09/2019,657,669.35,651.7,668.1,905333,236914
RCF,RASHTRIYA CHEMICALS & FER,04/09/2019,60.95,60.95,59.5,60,865540,307593
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,04/09/2019,3.05,3.05,3.05,3.05,5846693,5286979
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,04/09/2019,151,153.8,149.6,153.5,5298929,1444907
REDINGTON,REDINGTON (INDIA)
LIMITED,04/09/2019,99.05,100.75,97.8,98.75,243124,196237
REFEX,REFEX REFRIGERANTS LTD,04/09/2019,48.1,48.1,45.05,45.05,68709,68709
RELAXO,RELAXO FOOT LTD,04/09/2019,845,845,837.25,842.6,13267,7070
RELCAPITAL,RELIANCE CAPITAL LTD,04/09/2019,188.5,189.5,177.35,187.2,12452872,639613
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL
FUND,04/09/2019,120.66,120.66,120,120.66,2651,2651
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE
MF,04/09/2019,51.06,51.16,50.61,50.81,665,542
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND -
RSDOETF,04/09/2019,30.33,30.61,30.33,30.61,451,451
RELIANCE,RELIANCE INDUSTRIES
LTD,04/09/2019,1328.9,1340.7,1321,1334.45,9497621,4554495
RELIGARE,RELIGARE ENTERPRISES LIMITED,04/09/2019,32.8,33,30.4,31.1,216618,154523
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,04/09/2019,133.15,134.35,126.4,130.5,8534769,1133121
RELNV20,RELIANCE MUTUAL FUND - R*SHARES NV20
ETF,04/09/2019,588,592,585.39,592,371,335
REMSONSIND,REMSONS INDUSTRIES LTD,04/09/2019,88,88.95,85.85,87.55,4179,1106
RENUKA,SHREE RENUKA SUGARS LTD,04/09/2019,11.75,12.15,11.6,11.75,845503,392931
REPCOHOME,REPCO HOME FINANCE LTD,04/09/2019,450.05,459.9,441.65,456.25,433066,73308
REPRO,REPRO INDIA LIMITED,04/09/2019,578.8,589,565.2,576.15,1098,557
RESPONIND,RESPONSIVE INDUSTRIES LTD,04/09/2019,92,92,90.2,90.9,93600,9527
RETFMID150,RELIANCE MF ETF NIFTY MIDCAP
150,04/09/2019,74.75,74.75,63.78,64.6,69604,69283
REVATHI,REVATHI EQUIPMENT LIMITED,04/09/2019,400.55,400.55,400,400,150,150
RGL,RENAISSANCE GLOBAL LTD,04/09/2019,309.8,309.8,305.1,306.3,2488,2012
RHFL,RELIANCE HOME FINANCE LTD,04/09/2019,34,34,31.5,32,517189,282653
RICOAUTO,RICO AUTO INDUSTRIES LTD,04/09/2019,66,67.45,65.15,65.45,186451,85828
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,04/09/2019,361.95,365.3,350,352.1,965385,149685
RITES,RITES LTD,04/09/2019,243.9,245.8,241.1,244.45,126016,55447
RKDL,RAVI KUMAR DISTILLERIES LTD,04/09/2019,9,9,8.2,8.55,10001,10001
RKFORGE,RAMKRISHNA FORGINGS LTD,04/09/2019,523.8,524.5,510.15,514.85,3834,2552
RMCL,RADHA MADHAV CORPORATION
LIMITED,04/09/2019,17.5,17.5,16.35,16.75,393003,282425
RML,RANE (MADRAS) LIMITED,04/09/2019,354.3,355.6,352.55,353.45,1774,1182
RNAM,RELIANCE NIPPON LIFE ASSET MANAGEMENT
LTD,04/09/2019,201,201.05,193.1,198.15,294816,163214
RNAVAL,RELIANCE NAVAL AND ENGINEERING
LTD,04/09/2019,10.15,10.45,9.4,9.9,917312,352054
ROHITFERRO,ROHIT FERRO-TECH LIMITED,04/09/2019,0.95,1,0.9,1,19252,19252
ROHLTD,ROYAL ORCHID HOTELS LTD,04/09/2019,120.75,122.5,118.8,119.65,8031,3630
ROLLT,ROLLATAINERS LTD,04/09/2019,2.25,2.25,2.2,2.2,13830,13830
ROLTA,ROLTA INDIA LTD,04/09/2019,6.45,6.9,6.35,6.45,172163,172163
ROSSELLIND,ROSSELL INDIA LTD,04/09/2019,65.6,66.9,63.85,64,4847,3205
RPGLIFE,RPG LIFE SCIENCES LTD,04/09/2019,246.25,246.25,240.8,242.75,3362,1760
RPOWER,RELIANCE POWER LTD,04/09/2019,10.25,10.3,9.6,9.85,41536749,13404172
RPPINFRA,R.P.P INFRA PROJECTS LTD,04/09/2019,120,124.4,118,122.7,19732,6384
RRSLGETF,RELIANCE MUTUAL FUND SHARES LONG TERM GILT
ETF,04/09/2019,18.41,18.41,18.41,18.41,843,843
RSSOFTWARE,R. S. SOFTWARE (INDIA) LIMITED,04/09/2019,32.2,32.5,31,31.2,77099,41519
RSWM,RSWM LIMITED,04/09/2019,183.05,185,176.1,180.05,9724,4719
RSYSTEMS,R SYS INTERNATIONAL LTD,04/09/2019,49.7,50.2,46.6,46.95,49787,42733
RTNINFRA,RATTANINDIA INFRASTRUCTURE
LIMITED,04/09/2019,2.8,2.8,2.7,2.75,255168,177348
RTNPOWER,RATTANINDIA POWER LIMITED,04/09/2019,2.85,2.9,2.75,2.8,732877,555836
RUBYMILLS,THE RUBY MILLS LTD,04/09/2019,276.75,276.75,271.4,272.7,1790,1218
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,04/09/2019,2.8,2.9,2.7,2.8,46969,46969
RUCHIRA,RUCHIRA PAPERS LIMITED,04/09/2019,106.2,112.5,105.35,110.3,201294,85458
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,04/09/2019,6.65,6.75,6.4,6.45,671224,407650
RUPA,RUPA & COMPANY LTD,04/09/2019,340.45,341,335.1,337.55,7215,4050
RUSHIL,RUSHIL DECOR LTD,04/09/2019,456,546.35,455.05,546.35,186999,30026
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,04/09/2019,4.3,4.55,4.2,4.55,1338,1338
SADBHAV,SADBHAV ENGINEERING LIMITED,04/09/2019,243,245.3,241.8,244.5,249698,243492
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT LTD,04/09/2019,87,88.95,87,88.4,3424,1830
SAGARDEEP,SAGARDEEP ALLOYS LTD,04/09/2019,48.35,53.35,48.35,53.3,41062,41062
SAGCEM,SAGAR CEMENTS LIMITED,04/09/2019,631.3,631.35,619.7,623.75,3388,2169
SAIL,STEEL AUTHORITY OF INDIA,04/09/2019,59,59.1,57.25,58.85,21779368,2957019
SAKHTISUG,SAKTHI SUGARS LTD,04/09/2019,11,11.4,10.7,11.2,20861,20861
SAKSOFT,SAKSOFT LIMITED,04/09/2019,291.95,295,288.1,288.9,2866,1955
SAKUMA,SAKUMA EXPORTS LIMITED,04/09/2019,33.4,36.5,33.1,34.65,1750807,597113
SALASAR,SALASAR TECHNO ENGINEERING
LTD,04/09/2019,206.1,217.4,206.1,209.8,28247,13688
SALONA,SALONA COTSPIN LTD,04/09/2019,70,70,67.05,67.4,12,3
SALORAINTL,SALORA INTERNATIONAL LTD,04/09/2019,16.45,16.45,16.45,16.45,100,100
SALSTEEL,S.A.L. STEEL LTD.,04/09/2019,5.2,5.3,4.25,5,100474,35877
SALZERELEC,SALZER ELECTRONICS LTD,04/09/2019,122.3,122.4,120.75,121,688,572
SAMBHAAV,SAMBHAAV MEDIA LIMITED,04/09/2019,4.25,4.45,4.25,4.45,19073,18042
SANCO,SANCO INDUSTRIES LTD,04/09/2019,14.9,15.05,14.6,14.8,37714,8171
SANDESH,THE SANDESH LIMITED,04/09/2019,757.3,768.05,748.95,760.65,753,548
SANDHAR,SANDHAR TECHNOLOGIES LTD,04/09/2019,256.05,273.9,252,253.75,303008,278850
SANGAMIND,SANGAM (INDIA) LTD,04/09/2019,65.7,65.7,63.6,64.5,3334,2677
SANGHIIND,SANGHI INDUSTRIES LTD,04/09/2019,62.65,63.55,60.7,61.6,81461,40375
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,04/09/2019,25,25,23.55,23.55,1005,602
SANGHVIMOV,SANGHVI MOVERS LIMITED,04/09/2019,116.5,124,113.25,120.05,65711,38662
SANOFI,SANOFI INDIA LTD,04/09/2019,5900,5915.5,5830.05,5854.3,5671,4149
SANWARIA,SANWARIA AGRO OILS LIMITED,04/09/2019,9.25,9.45,9.1,9.2,769109,316093
SARDAEN,SARDA ENERGY & MINERALS
LTD,04/09/2019,307.05,311.7,301.95,302.65,12133,7443
SAREGAMA,SAREGAMA INDIA LIMITED,04/09/2019,600.25,606.85,586,588.6,19281,15484
SARLAPOLY,SARLA PERFORMANCE FIBERS
LIMITED,04/09/2019,26.55,26.55,25.5,26,12790,9871
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,04/09/2019,644.8,666.95,638,653.15,17810,14679
SASTASUNDR,SASTASUNDAR VENTURES LTD,04/09/2019,117,118.5,114,118.3,3109,2329
SATIN,SATIN CREDITCARE NETWORK
LTD,04/09/2019,370.55,378.75,370.55,375.25,21332,15359
SBIETFQLTY,SBI - ETF QUALITY - SBI MUTUAL FUND,04/09/2019,98,98,97.2,97.69,339,208
SBILIFE,SBI LIFE INSURANCE COMPANY
LTD,04/09/2019,629.5,629.5,615,618.2,391977,215815
SBIN,STATE BANK OF INDIA,04/09/2019,313.95,315.7,308.1,314.75,25556039,8048835
SCAPDVR,STAMPEDE CAPITAL LTD,04/09/2019,0.9,1,0.9,1,30692,30692
SCHAEFFLER,SCHAEFFLER INDIA LTD,04/09/2019,5489,5489,5400,5415.55,610,358
SCHAND,S CHAND AND COMPANY LTD,04/09/2019,174.15,175.35,167,171.75,13026,9073
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,04/09/2019,105,105.4,102.6,103.7,113781,89644
SCI,SHIPPING CORP OF INDIA LT,04/09/2019,35.15,36.2,35.05,35.35,701402,331750
SDBL,SOM DISTILLERIES & BREWERIES
LTD,04/09/2019,163.4,163.85,160.45,161.5,11765,7384
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,04/09/2019,435.1,448.95,435.1,444.55,24258,16972
SELAN,SELAN EXPLO. TECH LTD,04/09/2019,192.5,196.9,191.5,192.3,107134,47840
SELMCL,SEL MANUFACTURING COMPANY LIMITED,04/09/2019,1.2,1.3,1.15,1.2,45977,43830
SEPOWER,S.E. POWER LTD,04/09/2019,4,4.35,4,4.3,692,362
SEQUENT,SEQUENT SCIENTIFIC LTD,04/09/2019,71.5,73,70,72.55,410226,234543
SESHAPAPER,SESHASAYEE PAPER & BOARDS,04/09/2019,967,969.95,951.25,963.5,3056,962
SETCO,SETCO AUTOMOTIVE LTD,04/09/2019,32.55,33,32.25,32.65,84356,44982
SETF10GILT,SBI MUTUAL FUND - SBI-ETF 10 YEAR GILT,04/09/2019,172,172,169,172,55,49
SETFGOLD,SBI-ETF GOLD,04/09/2019,2888,2888,2867.15,2872.3,1362,1053
SETFNIF50,SBI-ETF NIFTY 50,04/09/2019,120,120,117.55,118.95,26096,25554
SETFNIFBK,SBI-ETF NIFTY BANK,04/09/2019,301.04,304.76,300.15,304.51,106939,106358
SETFNN50,SBI-ETF NIFTY NEXT 50,04/09/2019,285.55,286,284.5,286,2531,1829
SFL,SHEELA FOAM LTD,04/09/2019,1358,1362.65,1344.55,1350.45,6963,4653
SGL,SHIVALIK GLOBAL LIMITED,04/09/2019,6.3,6.35,6.1,6.25,923,723
SHAHALLOYS,SHAH ALLOYS LIMITED,04/09/2019,17.3,17.5,16.8,17.35,3103,2650
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,04/09/2019,455.1,455.5,442.1,450.3,36399,15155
SHALBY,SHALBY LTD,04/09/2019,140.95,140.95,137.95,138.55,9765,6678
SHALPAINTS,SHALIMAR PAINTS LTD,04/09/2019,81,81,77.75,79.05,127934,90897
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,04/09/2019,483.9,502,480.25,488.05,162576,42182
SHANTIGEAR,SHANTHI GEARS LTD,04/09/2019,132,133.75,130.1,132.25,4681,3011
SHARDACROP,SHARDA CROPCHEM LTD,04/09/2019,389.3,391,386,386.7,4160,3255
SHARDAMOTR,SHARDA MOTOR INDUSTRIES
LTD,04/09/2019,1492.25,1492.25,1481,1482.85,765,639
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,04/09/2019,255,255.03,253,253,53,52
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,04/09/2019,405.25,406.95,383,386.45,10110,6445
SHILPAMED,SHILPA MEDICARE LTD,04/09/2019,336.95,341.5,331.2,333.65,32224,14298
SHIRPUR-G,SHIRPUR GOLD REFINERY
LTD,04/09/2019,31.75,32.25,29.25,29.25,480173,292077
SHIVAMAUTO,SHIVAM AUTO.LTD,04/09/2019,35.6,35.6,34.3,34.95,23323,11123
SHIVAMILLS,SHIVA MILLS LTD,04/09/2019,49.2,51.85,49.2,51.5,584,367
SHIVATEX,SHIVATEX,04/09/2019,152.9,152.9,143.6,145.4,1689,1074
SHK,S H KELKAR AND COMPANY LTD,04/09/2019,159.45,161.95,156.1,160.2,149300,82384
SHOPERSTOP,SHOPPERS STOP LIMITED,04/09/2019,444,446.75,430.1,441.3,144861,112348
SHREECEM,SHREE CEMENTS LTD,04/09/2019,18886.95,19021.7,18508,18952.85,14921,6471
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,04/09/2019,170,170,167.05,169.45,15260,10344
SHREERAMA,SHREE RAMA MULTI TECH LTD,04/09/2019,5.45,5.8,5.45,5.65,8255,6614
SHREYANIND,SHREYANS INDUSTRIES LTD,04/09/2019,157.5,162,156.65,159.2,30724,13334
SHREYAS,SHREYAS SHIPPING & LOGIST,04/09/2019,205.55,206.45,203,203.6,3419,2415
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,04/09/2019,1009.8,1030,997.1,1030,16,16
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,04/09/2019,1736,1758.95,1716,1728.05,4109,2174
SHRIRAMEPC,SHRIRAM EPC LTD,04/09/2019,8.55,8.7,8.5,8.6,22446,14660
SHYAMCENT,SHYAM CENTURY FERROUS LTD,04/09/2019,6.3,6.3,5.85,5.95,11277,8874
SICAGEN,SICAGEN INDIA LTD,04/09/2019,24.2,24.25,23.25,23.55,24322,17981
SICAL,SICAL LOGISTICS LIMITED,04/09/2019,143.2,143.2,137.55,139.4,3166,2140
SIEMENS,SIEMENS LTD,04/09/2019,1145.1,1158,1134.2,1154.05,216836,33828
SIGIND,SIGNET INDUSTRIES LTD,04/09/2019,37.05,37.85,36.15,36.9,2493,1618
SIL,STANDARD INDUSTRIES LTD.,04/09/2019,14.1,14.75,14,14.05,9125,9125
SILINV,SIL INVESTMENTS LIMITED,04/09/2019,177,182,175,177.45,3956,2933
SIMBHALS,SIMBHAOLI SUGARS LTD,04/09/2019,11,11.65,11,11.6,20462,19725
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LIMITED,04/09/2019,172.5,173,164.05,171.35,27891,13837
SINTEX,SINTEX INDUSTRIES LTD,04/09/2019,8.45,8.55,8.25,8.5,1283712,751440
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,04/09/2019,854.15,857.95,842,848.6,472,189
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,04/09/2019,0.55,0.55,0.55,0.55,190,190
SITINET,SITI NETWORKS LTD,04/09/2019,5,5,4.75,4.75,329854,329854
SIYSIL,SIYARAM SILK MILLS LIMITED,04/09/2019,462.7,462.7,421.55,429.6,15829,10487
SJVN,SJVN LTD,04/09/2019,24.15,24.2,24.15,24.15,864345,727637
SKFINDIA,SKF INDIA LTD,04/09/2019,2040,2074.95,2032.7,2067.45,10396,4755
SKIL,SKIL INFRASTRUCTURE LTD,04/09/2019,10.15,10.15,10.15,10.15,3720,3720
SKIPPER,SKIPPER LTD,04/09/2019,65.3,66.25,65.3,65.85,15059,8768
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,04/09/2019,50.2,51.5,50.1,50.85,11104,5354
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,04/09/2019,89.05,89.05,87.55,88.3,1250,1023
SMLISUZU,SML ISUZU LTD,04/09/2019,806.1,808,782.5,785.7,10214,5989
SMPL,SUJANA METAL PRODUCTS LTD,04/09/2019,0.45,0.5,0.45,0.5,13389,13389
SMSLIFE,SMS LIFESCIENCES INDIA LTD,04/09/2019,560.05,579.25,560.05,562.3,4614,2467
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,04/09/2019,63,63.75,62.5,63.45,21329,16069
SNOWMAN,SNOWMAN LOGISTICS LTD,04/09/2019,33.8,34,33.4,33.75,108115,81471
SOBHA,SOBHA DEVELOPERS LIMITED,04/09/2019,500.8,512.05,491.05,496.55,479261,156200
SOLARA,SOLARA ACTIVE PHARMA SCIENCES LTD,04/09/2019,440,440,433,435.05,16365,8485
SOLARINDS,SOLAR INDUSTRIES INDIA
LIMITED,04/09/2019,1054.25,1070.5,1037.8,1051.9,3964,1646
SOMANYCERA,SOMANY CERAMICS LIMITED,04/09/2019,456,458,435,440.3,29910,15699
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,04/09/2019,30.65,31.75,29.4,30.05,10724,4714
SONATSOFTW,SONATA SOFTWARE LTD,04/09/2019,346.05,348.35,333.3,339.55,134984,86346
SORILINFRA,SORIL INFRA RESOURCES LTD,04/09/2019,352,356,338.25,341.85,127741,51056
SOTL,SAVITA OIL TECHNOLOGIES LTD,04/09/2019,1204.55,1225,1180.9,1215.65,1775,764
SOUTHBANK,THE SOUTH INDIAN BANK
LTD,04/09/2019,17.4,17.45,16.85,17.2,24177251,5359110
SPAL,S. P. APPARELS LTD,04/09/2019,317.8,324,311.3,317.85,6279,4633
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,04/09/2019,182.5,184.4,180.6,183.65,283769,74816
SPCENET,SPACENET ENTERPRISES INDIA LTD,04/09/2019,1.65,1.65,1.65,1.65,10709,10709
SPECIALITY,SPECIALITY RESTAURANTS
LTD,04/09/2019,102.05,103.05,101.25,102.7,9576,5312
SPENCERS,SPENCERS RETAIL LTD,04/09/2019,160.65,161.7,158,159.4,122902,79791
SPENTEX,SPENTEX INDUSTRIES LTD,04/09/2019,1.8,1.9,1.8,1.9,3058,3058
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,04/09/2019,26,26.4,25.45,25.75,14943,10474
SPICEMOBI,SPICE MOBILITY LIMITED,04/09/2019,8.6,8.8,8.35,8.7,1884,1373
SPLIL,SPL INDUSTRIES LIMITED,04/09/2019,49.7,50.5,46.4,48.05,25766,8392
SPMLINFRA,SPML INFRA LTD,04/09/2019,29.7,29.9,29.1,29.35,14791,7865
SPTL,SINTEX PLASTICS TECHNOLOGY
LIMITED,04/09/2019,19.3,19.45,19.15,19.2,532274,332842
SPYL,SHEKHAWATI POLY-YARN LTD,04/09/2019,0.3,0.3,0.25,0.3,33878,33878
SQSBFSI,SQS INDIA BFSI LTD,04/09/2019,507.25,510,505.5,507.2,15034,13337
SREEL,SREELEATHERS LTD,04/09/2019,221.35,221.35,215,216.75,7898,5111
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,04/09/2019,28.8,29.35,28.2,29.25,881872,353281
SRF,SRF LTD,04/09/2019,2475.05,2476.65,2450.1,2464.85,182814,17116
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,04/09/2019,173.5,175,171.6,174.85,2775,1795
SRIPIPES,SRIKALAHASTHI PIPES LTD,04/09/2019,251.8,252,244.1,246.9,166147,151260
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,04/09/2019,1247.5,1257.7,1217.6,1222.95,1033760,297985
SSWL,STEEL STRIPS WHEELS LIMITED,04/09/2019,859.7,859.7,846,855.5,2077,1180
STAMPEDE,STAMPEDE CAPITAL LTD,04/09/2019,1.85,1.85,1.75,1.75,65043,65043
STAR,STRIDES ARCOLAB LTD.,04/09/2019,492,492.95,482.5,489.9,817192,116540
STARCEMENT,STAR CEMENT LTD,04/09/2019,97.45,99.5,97.45,98.7,20674,16994
STARPAPER,STAR PAPER MILLS LTD,04/09/2019,131.9,139,131.5,133.65,370031,99994
STCINDIA,THE STATE TRADING CORPN,04/09/2019,136.6,137.7,133.2,135.4,112807,29755
STEELXIND,STEEL EXCHANGE INDIA LTD,04/09/2019,17.5,17.8,16.7,17.35,23046,11707
STEL,STEL HOLDINGS LTD,04/09/2019,104.05,104.05,101.5,101.95,1380,1081
STERTOOLS,STERLING TOOLS LIMITED,04/09/2019,295,298,287.1,293.65,3454,1808
STRTECH,STERLITE TECHNOLOGIES
LTD,04/09/2019,215.9,215.9,188.7,207.9,10352043,3492324
SUBCAPCITY,INTERNATIONAL CONSTRUCTIONS
LTD,04/09/2019,15.65,15.65,15.65,15.65,200,200
SUBEX,SUBEX AZURE LIMITED,04/09/2019,5.85,5.9,5.8,5.85,411494,265731
SUBROS,SUBROS LIMITED,04/09/2019,299.55,300,283.6,285.35,58470,36943
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,04/09/2019,371.9,372.25,360,363.4,36274,20166
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,04/09/2019,0.3,0.3,0.25,0.3,17031,17031
SUMEETINDS,SUMEET INDUSTRIES LTD,04/09/2019,4.4,4.4,4.15,4.2,55962,35549
SUMMITSEC,SUMMIT SECURITIES LTD,04/09/2019,632.95,640,629.15,636.2,3068,2070
SUNCLAYLTD,SUNDARAM CLAYTON LTD,04/09/2019,2864,2864,2715.15,2756.65,1415,720
SUNDARAM,SUNDARAM MULTI PAP LIMITED,04/09/2019,1.8,1.8,1.7,1.7,127977,104353
SUNDARMFIN,SUNDARAM FINANCE LTD,04/09/2019,1494.9,1494.9,1436.25,1457.65,16999,9832
SUNDARMHLD,SUNDARAM FINANCE HOLDINGS
LTD,04/09/2019,83.85,84.8,82.2,82.7,30784,21379
SUNDRMBRAK,SUNDARAM BRAKE LININGS
LTD.,04/09/2019,309.95,317.3,305.95,310.9,1790,992
SUNDRMFAST,SUNDARAM FASTENERS LTD,04/09/2019,568.4,575.7,566,568.1,22056,11742
SUNFLAG,SUNFLAG IRON AND STEEL CO,04/09/2019,46.7,46.8,45.55,45.95,168968,123483
SUNILHITEC,SUNIL HITECH ENGR. LTD,04/09/2019,1.1,1.15,1.05,1.1,530962,530962
SUNPHARMA,SUN PHARMACEUTICALS
IND.,04/09/2019,457.25,472.4,454.8,470.95,4345243,1003714
SUNTECK,SUNTECK REALTY LTD,04/09/2019,489,492.5,471.4,484,123628,10730
SUNTV,SUN TV LIMITED,04/09/2019,625.45,627.95,604.35,610.6,2343318,482842
SUPERHOUSE,SUPERHOUSE LTD,04/09/2019,121.55,122.1,121,121.3,4591,3934
SUPERSPIN,SUPER SPINNING MILLS LTD,04/09/2019,8.15,8.15,7.05,7.2,50880,40878
SUPPETRO,SUPREME PETROCHEMICALS LT,04/09/2019,222.05,224,216.25,221.75,8700,6528
SUPRAJIT,SUPRAJIT ENGINEERING LIMITED,04/09/2019,242,242,231.3,234.55,16166,10885
SUPREMEIND,SUPREME INDUSTRIES
LTD,04/09/2019,1140,1147.95,1130.8,1139.35,273420,265195
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,04/09/2019,23.45,23.45,21.3,21.3,38586,38586
SURANASOL,SURANA SOLAR LTD,04/09/2019,7.3,7.55,7.1,7.4,7941,7734
SURANAT&P,SURANA TELECOM AND POWER LTD,04/09/2019,4.2,4.3,4.2,4.25,2149,2083
SURYALAXMI,SURYALAKSHMI COTTON MILLS
LIMITED,04/09/2019,32,32.35,31.4,32.25,3650,2122
SURYAROSNI,SURYA ROSHNI LTD,04/09/2019,236.2,238.7,232,233.8,48367,15983
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LIMITED,04/09/2019,41.6,41.6,39.2,40.75,8821,5602
SUVEN,SUVEN LIFE SCIENCES LIMITED,04/09/2019,269.4,273,266.35,269.1,739344,408944
SUZLON,SUZLON ENERGY LTD.,04/09/2019,6.7,6.8,6.55,6.7,30706298,6670143
SWANENERGY,SWAN ENERGY LTD,04/09/2019,112,112,107.7,110.35,155456,15141
SWARAJENG,SWARAJ ENGINES LTD,04/09/2019,1396,1396,1375.05,1379.75,1965,1698
SWELECTES,SWELECT ENERGY SYSTEMS LTD,04/09/2019,238.45,242.05,235,237.6,1470,862
SYMPHONY,SYMPHONY LTD,04/09/2019,1366.95,1374,1347.05,1359.45,6908,2854
SYNCOM,SYNCOM HEALTHCARE LTD,04/09/2019,1.95,2.1,1.95,2,19154,19154
SYNDIBANK,SYNDICATE BANK,04/09/2019,41.75,42.9,41,42.6,7420508,605250
SYNGENE,SYNGENE INTERNATIONAL LTD,04/09/2019,576.8,578.45,570.2,576.4,28515,14050
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I) LTD,04/09/2019,64,64,62,63.85,70,51
TAJGVK,TAJ GVK HOTELS & RESORTS,04/09/2019,226.3,226.85,220,222.9,27217,11845
TAKE,TAKE SOLUTIONS LIMTED,04/09/2019,143.3,146.3,140.6,142.75,157012,67810
TALBROAUTO,TALBROS AUTO. COMP. LTD,04/09/2019,201,202.5,199.4,200.95,5800,5313
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,04/09/2019,58,59.95,57.6,58.75,122485,60701
TALWGYM,TALWALKARS LIFESTYLES LTD,04/09/2019,126.7,128.5,123.25,123.75,32839,24814
TANLA,TANLA SOLUTIONS LIMITED,04/09/2019,44,45.6,42.9,44,875242,532350
TANTIACONS,TANTIA CONSTRUCTIONS LTD,04/09/2019,3,3.3,3,3.3,2754,2754
TARAJEWELS,TAR AJEWELS,04/09/2019,1.05,1.05,0.95,0.95,96430,96430
TARAPUR,TARAPUR TRANSFORMERS LTD,04/09/2019,5.85,5.9,5.85,5.85,6080,6080
TARMAT,TARMAT LTD,04/09/2019,42.15,44.45,42.15,43.75,30914,18374
TASTYBITE,TASTY BITE EATABLES LTD,04/09/2019,8385.1,8550,8380,8456.7,272,153
TATACHEM,TATA CHEMICALS LTD,04/09/2019,611.95,612.25,604,608.6,409881,169636
TATACOFFEE,TATA COFFEE LIMITED,04/09/2019,91.7,91.8,90.15,91.1,137086,58221
TATACOMM,TATA COMMUNICATIONS LIMITED,04/09/2019,592.45,597,580,582.05,206596,35747
TATAELXSI,TATA ELXSI (I) LTD,04/09/2019,965.9,968.4,952.2,963.5,364138,105001
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,04/09/2019,211.9,211.9,207.95,210.25,827540,313744
TATAINVEST,TATA INVESTMENT CORP LTD,04/09/2019,851.3,866,851.3,860.85,10178,7902
TATAMETALI,TATA METALIKS LTD,04/09/2019,653.85,659.6,648.3,655.4,24328,10802
TATAMOTORS,TATA MOTORS LTD.,04/09/2019,200,207.6,198.15,205.9,29611268,4938370
TATAMTRDVR,TATA MOTORS DVR A ORD,04/09/2019,96,100,94.8,99.15,3626962,789376
TATAPOWER,TATA POWER CO LTD,04/09/2019,71.9,73,70.75,72.6,7591689,2707383
TATASPONGE,TATA SPONGE IRON LTD,04/09/2019,753,753,738.8,746.6,40460,11222
TATASTEEL,TATA IRON AND STEEL CO
LT,04/09/2019,551,555,540.25,553.05,6618936,1608253
TATASTLBSL,TATASTEEL BSL LTD,04/09/2019,36.15,36.15,33.85,34.9,1462518,773169
TBZ,TRIB BHIMJI ZAVERI LTD,04/09/2019,63.35,63.35,61.2,61.65,42006,21869
TCI,TRANSPORT CORPN OF INDIA,04/09/2019,299,304,293.45,301.85,12692,9922
TCIDEVELOP,TCI DEVELOPERS LTD,04/09/2019,355.05,359.35,351.8,351.8,33,18
TCIEXP,TCI EXPRESS LTD,04/09/2019,709,735,709,714.15,7499,4018
TCIFINANCE,TCI FINANCE LIMITED,04/09/2019,15.4,15.8,15.1,15.3,2017,1537
TCNSBRANDS,TCNS CLOTHING CO LTD,04/09/2019,795.3,845,795.25,812.25,31504,11726
TCPLPACK,TCPL PACKAGAING LTD,04/09/2019,395.05,401.35,384.2,388.8,1917,1023
TCS,TATA CONSULTANCY SERV LT,04/09/2019,2070,2098,2057.65,2091.5,2690970,1036682
TDPOWERSYS,TD POWER SYSTEMS LTD,04/09/2019,122.9,122.95,118.05,119.1,14135,11553
TEAMLEASE,TEAMLEASE SERVICES LTD,04/09/2019,2985,3007.65,2960.15,2969.15,3328,1676
TECHIN,TECHINDIA NIRMAN LTD,04/09/2019,5.25,5.7,4.95,4.95,3209,3093
TECHM,TECH MAHINDRA LIMITED,04/09/2019,790.35,797.7,787.3,789.5,2128462,622600
TECHNOE,TECHNO ELECTRIC AND ENGINEERING COMPANY
LTD,04/09/2019,262.95,267.3,257.05,263.65,16350,11340
TECHNOFAB,TECHNOFAB ENGINEERING LTD,04/09/2019,84.1,88.45,84.1,86.55,1833,1697
TEJASNET,TEJAS NETWORK LTD,04/09/2019,172.95,174.85,170.85,172.5,26224,18446
TERASOFT,TERA SOFTWARE LTD,04/09/2019,50.4,59.45,50.05,57.45,462572,141720
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,04/09/2019,56.05,56.25,54.55,55.3,31736,30333
TEXMOPIPES,TEXMO PIPES AND PRODUCTS
LTD,04/09/2019,20.1,20.5,19.85,20.15,36954,22253
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,04/09/2019,68,68.25,66.9,67.45,64753,44524
TFCILTD,TOURISM FINANCE CORP. OF,04/09/2019,117.1,118.55,116.6,117.4,42968,31690
TFL,TRANSWARRANTY FINANCE LIMITED,04/09/2019,4.9,5.35,4.85,5.35,2377,2000
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,04/09/2019,11.35,11.5,11.2,11.35,11952,11050
THANGAMAYL,THANGAMAYIL JEWELLERY
LTD,04/09/2019,324.05,338.45,321.95,333.6,3508,2589
THEINVEST,THE INVESTMENT TRUST OF INDIA
LTD,04/09/2019,189,194.45,187,192.35,2837,2026
THEMISMED,THEMIS MEDICARE LIMITED,04/09/2019,281.35,288,278,287.85,440,237
THERMAX,THERMAX LTD,04/09/2019,976.95,985,969,975.6,21159,12975
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,04/09/2019,16.55,16.8,16.4,16.5,7008,4501
THOMASCOOK,THOMAS COOK (INDIA)
LTD,04/09/2019,249.75,251.2,247.55,250.95,91076,59361
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,04/09/2019,9.7,9.7,9.7,9.7,47,47
THYROCARE,THYROCARE TECHNOLOGIES LTD,04/09/2019,534.9,534.9,520.6,521.2,17529,13805
TI,TILAKNAGAR INDUSTRIES LTD,04/09/2019,14.1,14.5,14.05,14.35,16600,10090
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,04/09/2019,5120,5120.05,5066.05,5071.65,630,475
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LIMITED,04/09/2019,541.9,554.9,537.95,553,1823,1107
TIINDIA,TUBE INVESTMENTS OF
INDIA,04/09/2019,394.95,394.95,377.25,382.05,19303,14734
TIJARIA,TIJARIA POLYPIPES LTD,04/09/2019,19.8,20.25,18.6,19.15,45244,35045
TIL,TIL LTD,04/09/2019,265.9,265.9,254.75,259.2,1589,1345
TIMESGTY,TIMES GUARANTY LIMITED,04/09/2019,30.65,31.9,30.65,31.9,52,52
TIMETECHNO,TIME TECHNOPLAST LIMITED,04/09/2019,96.8,97.5,95.5,95.85,130782,91737
TIMKEN,TIMKEN INDIA LIMITED,04/09/2019,578,594.7,574.5,590.15,6851,3113
TINPLATE,THE TINPLATE CO. (I) LTD,04/09/2019,157,158.9,155.5,157.25,261342,85582
TIPSINDLTD,TIPS INDUSTRIES LIMITED,04/09/2019,68.95,68.95,64.1,64.65,50787,16940
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,04/09/2019,90.3,93.65,87.75,92.9,873413,467537
TITAN,TITAN INDUSTRIES LTD,04/09/2019,1109,1109.95,1091.5,1098.55,1288739,550415
TMRVL,THE MANDHANA RETAIL VENTURES
LTD,04/09/2019,29.75,29.75,28.7,29.05,19567,15113
TNPETRO,TAMILNADU PETROPRODUCTS LTD,04/09/2019,35.25,35.25,34.55,34.75,74537,45395
TNPL,TAMILNADU NEWSPRT & PAPER,04/09/2019,210.3,223.8,210.25,215.5,281941,57847
TNTELE,TAMILNADU TELECOMMUNICATION LTD,04/09/2019,1.6,1.6,1.55,1.55,16,16
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,04/09/2019,50.4,54.85,50.3,51.75,2490,1675
TORNTPHARM,TORRENT PHARMACEUTICALS
L,04/09/2019,1795,1874.05,1790.05,1866.85,649105,175945
TORNTPOWER,TORRENT POWER LTD,04/09/2019,259,260.75,256.65,258.4,893892,500466
TPLPLASTEH,TPL PLASTECH LTD,04/09/2019,138.35,138.35,135.6,136.95,1164,639
TREEHOUSE,TREE HOUSE EDUCATION LTD,04/09/2019,5.25,5.25,4.9,5.25,5128,5128
TREJHARA,TREJHARA SOLUTIONS LTD,04/09/2019,27,27,25.5,26.45,92395,72246
TRENT,TRENT LTD,04/09/2019,343.8,349.85,340.2,346.25,59679,29600
TRF,TRF LTD,04/09/2019,131.1,132.45,129.3,131.75,30046,15894
TRIDENT,TRIDENT LTD,04/09/2019,67.15,67.9,66.55,66.95,597844,275816
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,04/09/2019,71.15,72.35,69.65,69.95,36793,24233
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,04/09/2019,13,13.05,12.7,12.9,20693,10200
TRITURBINE,TRIVENI TURBINE LTD,04/09/2019,109.05,111.25,109,109.5,8383,4948
TRIVENI,TRIVENI ENGG. & INDS. LTD,04/09/2019,61.15,64.75,60.3,63.85,713857,312708
TTKHLTCARE,TTK HEALTHCARE LTD,04/09/2019,686.1,695,683,689.75,808,497
TTKPRESTIG,TTK PRESTIGE LTD,04/09/2019,8534.8,8534.8,8315.15,8442.6,2390,955
TTL,T T LIMITED,04/09/2019,53.6,56,53.55,54.55,2119,1874
TTML,TATA TELESERV(MAHARASTRA),04/09/2019,3.05,3.1,2.95,3,755251,527853
TV18BRDCST,TV18 BROADCAST LTD,04/09/2019,35.35,36,34.75,35.85,3229441,700035
TVSELECT,TVS ELECTRONICS LTD,04/09/2019,188,190.6,185.5,188.2,28169,9665
TVSMOTOR,TVS MOTOR COMPANY LTD,04/09/2019,481,484,475.2,482.45,862802,386545
TVSSRICHAK,TVS SRICHAKRA LIMITED,04/09/2019,2211.1,2222,2195.05,2201.85,12862,7522
TVTODAY,TV TODAY NETWORK LTD,04/09/2019,310.1,315,308,314.05,11580,5855
TVVISION,TV VISION LTD,04/09/2019,3.25,3.4,3.15,3.15,4211,4211
TWL,TITAGARH WAGONS LTD,04/09/2019,68.65,69.65,66.8,67,287262,189714
UBL,UNITED BREWERIES LTD,04/09/2019,1416.75,1430,1396.45,1424.95,268715,73848
UCALFUEL,UCAL FUEL SYSTEMS LTD,04/09/2019,168.5,170.7,167.1,169.6,5580,2150
UCOBANK,UCO BANK,04/09/2019,18.9,18.9,18.7,18.85,393362,190025
UFLEX,UFLEX LIMITED,04/09/2019,237.8,241.3,231.5,239,122041,83622
UFO,UFO MOVIEZ INDIA LTD,04/09/2019,226.05,231.1,225.55,230.35,3586,2385
UGARSUGAR,THE UGAR SUGAR WORKS LTD,04/09/2019,15.7,16.2,14.5,15.7,124825,69520
UJAAS,UJAAS ENERGY LTD,04/09/2019,6.7,6.85,6.65,6.75,55405,35819
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,04/09/2019,319.55,328.8,315,325.25,1194384,87932
ULTRACEMCO,ULTRATECH CEMENT
LIMITED,04/09/2019,4154,4174.65,4107.45,4163.2,262712,57051
UMANGDAIRY,UMANG DAIRIES LTD,04/09/2019,55,58,53.8,57.45,63711,19667
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS
LTD,04/09/2019,1.3,1.35,1.3,1.35,1516,1516
UNICHEMLAB,UNICHEM LABORATORIES LTD,04/09/2019,196.05,196.75,195,195.4,25344,18824
UNIENTER,UNIPHOS ENTERPRISES LTD,04/09/2019,107,108.4,104.1,106.65,7657,3779
UNIONBANK,UNION BANK OF INDIA,04/09/2019,92.4,95,91.3,94.7,11923160,1223926
UNIPLY,UNIPLY INDUSTIRES LIMITED,04/09/2019,41.2,41.6,40.1,40.4,178976,139657
UNITEDBNK,UNITED BANK OF INDIA,04/09/2019,11,11.25,10.9,11.05,402690,223415
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,04/09/2019,331.85,331.95,321,329.4,907,692
UNIVCABLES,UNIVERSAL CABLES LTD,04/09/2019,222.25,229.4,222.25,226.75,26487,11792
UPL,UPL LTD,04/09/2019,943.5,945.85,930,944.65,1300087,573522
URJA,URJA GLOBAL LTD,04/09/2019,2.8,2.8,2.75,2.75,954986,568623
USHAMART,USHA MARTIN LTD.,04/09/2019,40.2,41.2,36.8,36.95,2663223,1716145
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,04/09/2019,290,290,279,285.4,1018,624
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED
FUND,04/09/2019,1218.6,1219.1,1218.45,1219.1,12,7
UTISENSETF,UTI-SENSEX EXCHANGE TRADED
FUND,04/09/2019,408,408.99,406.01,408.99,167,154
UTISXN50,UTI S&P BSE SENSEX NEXT 50 ETF,04/09/2019,344,386,344,370,4,2
UTTAMSTL,UTTAM GALVA STEELS LTD,04/09/2019,10.4,10.45,10.1,10.25,55356,45220
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,04/09/2019,128.35,132.9,126.8,131.25,114929,21925
UVSL,UTTAM VALUE STEELS LTD,04/09/2019,0.1,0.1,0.05,0.1,4686038,3633864
V2RETAIL,V2 RETAIL LTD,04/09/2019,281.95,281.95,276,279.1,10846,7046
VADILALIND,VADILAL INDUSTRIES LTD,04/09/2019,604,630,604,613.9,92728,23769
VAIBHAVGBL,VAIBHAV GLOBAL LTD,04/09/2019,651.15,657.9,640,645.9,6382,4370
VAKRANGEE,VAKRANGEE LTD,04/09/2019,54.6,56.4,54.1,56.05,6185852,2208338
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,04/09/2019,42.3,42.4,40.7,40.95,1774,943
VARDMNPOLY,VARDHMAN POLYTEX LTD.,04/09/2019,8.65,9,8.65,8.65,4185,4185
VARROC,VARROC ENGINEERING LTD,04/09/2019,596.8,596.8,583.95,585.5,44127,23129
VASCONEQ,VASCON ENGINEERS LTD,04/09/2019,15.25,15.25,15,15.2,86731,46138
VASWANI,VASWANI INDUSTRIES LTD,04/09/2019,9.95,10.05,9.75,10,3835,3331
VBL,VARUN BEVERAGES LTD,04/09/2019,870,879.8,870,876.95,112958,87699
VEDL,VEDANTA LTD,04/09/2019,186.9,190.95,184.1,190,8889015,2349016
VENKEYS,VENKY'S (INDIA) LIMITED,04/09/2019,2150,2162.25,2130,2151.2,40523,15520
VENUSREM,VENUS REMEDIES LIMITED,04/09/2019,34.8,35.7,33.95,34.9,44630,23643
VESUVIUS,VESUVIUS INDIA LTD,04/09/2019,1159.25,1182.4,1159.25,1169.95,1104,737
VETO,VETO SWITCHGEARS AND CABLES LTD,04/09/2019,67.9,72,67.9,69.4,40260,27007
VGUARD,V-GUARD INDUSTRIES LTD,04/09/2019,221.5,222.45,217.3,218.95,419237,193635
VHL,VARDHMAN HOLDINGS LIMITED,04/09/2019,2107.95,2140.05,2100,2110.1,221,133
VICEROY,VICEROY HOTELS LIMITED,04/09/2019,3.25,3.4,3.2,3.4,46286,46286
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,04/09/2019,83.4,83.8,82.5,83.4,41656,23457
VIJIFIN,VIJI FINANCE LTD,04/09/2019,0.9,0.9,0.85,0.85,97418,82871
VIKASECO,VIKAS ECOTECH LTD,04/09/2019,10.8,11,10.65,10.8,2608750,1201322
VIMALOIL,VIMAL OIL & FOODS LTD,04/09/2019,7.3,7.3,7.3,7.3,5,5
VIMTALABS,VIMTA LABS LIMITED,04/09/2019,197.65,197.95,195.65,197.05,6818,4225
VINATIORGA,VINATI ORGANICS LTD,04/09/2019,1723.4,1735,1711.3,1722.3,10383,4681
VINDHYATEL,VINDHYA TELELINKS LTD.,04/09/2019,1391.9,1400.2,1357.7,1364.05,7928,5139
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,04/09/2019,82.8,82.8,79.6,80.75,7324,3878
VIPCLOTHNG,VIP CLOTHNG LTD,04/09/2019,20.45,20.5,19.05,20,110370,68246
VIPIND,VIP INDUSTRIES LTD.,04/09/2019,464.7,468.6,452,463.95,276370,94370
VIPULLTD,VIPUL LTD,04/09/2019,43.15,44,42.5,43.25,16606,5776
VISAKAIND,VISAKA INDUSTRIES LIMITED,04/09/2019,407.35,408.2,401.55,405.55,6202,3347
VISASTEEL,VISA STEEL LIMITED,04/09/2019,7.3,7.35,6.95,7.1,25330,15370
VISESHINFO,VISESH INFOTECNICS LTD,04/09/2019,0.05,0.1,0.05,0.1,889843,886181
VISHNU,VISHNU CHEMICALS LTD,04/09/2019,144.45,144.45,136.35,140.85,1962,1709
VIVIDHA,VISAGAR POLYTEX LTD,04/09/2019,0.55,0.55,0.5,0.5,197473,135797
VIVIMEDLAB,VIVIMED LABS LIMITED,04/09/2019,25.1,25.9,25.1,25.4,107073,71237
VLSFINANCE,VLS FINANCE LTD.,04/09/2019,59.75,60.7,58.3,59.25,19957,12899
VMART,VMART RETAIL LTD,04/09/2019,2590,2623.65,2537.2,2551.65,9832,5786
VOLTAMP,VOLTAMP TRANSFORMERS
LIMITED,04/09/2019,1139.3,1154.9,1112.2,1139.4,1269,848
VOLTAS,VOLTAS LTD,04/09/2019,615.95,618.8,607.15,609.25,966423,296669
VRLLOG,VRL LOGISTICS LTD,04/09/2019,268,269.6,265.7,266.5,14097,7971
VSSL,VARDHMAN SPECIAL STEELS LTD,04/09/2019,99.25,99.3,97.5,98.5,2853,1921
VSTIND,VST INDUSTRIES LTD.,04/09/2019,3651,3670,3501.15,3529.4,2292,1401
VSTTILLERS,V.S.T TILLERS TRACTORS
LTD,04/09/2019,1309.75,1311,1296,1299.75,3780,2619
VTL,VARDHMAN TEXTILES LIMITED,04/09/2019,1078.9,1093,1069.8,1086.15,6329,4042
WABAG,VA TECH WABAG LTD,04/09/2019,315.25,321,308.05,309.35,124330,58338
WABCOINDIA,WABCO INDIA LTD,04/09/2019,6349.95,6356.8,6315,6346.25,3847,2735
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,04/09/2019,90.2,91.4,87.7,88.55,303245,80861
WANBURY,WANBURY LIMITED,04/09/2019,22.3,22.75,21.7,22.1,6055,6055
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS
LIMITED,04/09/2019,27.85,27.85,26.8,27.2,55331,45901
WEIZFOREX,WEIZMANN FOREX LTD,04/09/2019,520,525,516.1,516.8,15793,8242
WEIZMANIND,WEIZMANN LTD,04/09/2019,41.5,41.5,38.2,39.8,7410,4656
WELCORP,WELSPUN CORP LTD,04/09/2019,144.1,144.75,137.55,138.7,563224,321951
WELENT,WELSPUN ENTERPRISES LTD,04/09/2019,118.6,119.9,115,115.85,379298,218615
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS
LTD,04/09/2019,144.15,145,140.1,141.75,285,171
WELSPUNIND,WELSPUN INDIA LTD,04/09/2019,58.45,58.45,57.1,57.5,319046,198814
WENDT,WENDT (INDIA) LTD.,04/09/2019,2990.05,3005,2900,2921.95,653,472
WHEELS,WHEELS INDIA LTD,04/09/2019,893.1,893.1,882.1,886.35,605,269
WHIRLPOOL,WHIRLPOOL OF INDIA
LTD,04/09/2019,1456.25,1459.9,1435.5,1443.5,21179,12153
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,04/09/2019,50.05,50.05,48.8,49.4,3293,635
WINDMACHIN,WINDSOR MACHINES LTD,04/09/2019,67.95,68.9,66.4,68.05,202359,24317
WINSOME,WINSOME YARNS LTD,04/09/2019,0.8,0.8,0.7,0.7,4383,4383
WIPL,THE WESTERN INDIA PLYWOODS LTD,04/09/2019,91,91,91,91,1000,1000
WIPRO,WIPRO LTD,04/09/2019,263.5,275,263.35,273.8,13991384,5610676
WOCKPHARMA,WOCKHARDT LTD.,04/09/2019,442.9,446.15,433,444,2811272,144045
WONDERLA,WONDERLA HOLIDAYS LTD,04/09/2019,310,310,303,305.4,5177,3324
WSI,W S INDUSTRIES (I) LTD,04/09/2019,0.9,0.9,0.85,0.9,1901,1901
WSTCSTPAPR,WEST COAST PAPER MILLS
LT,04/09/2019,272.9,280.8,272.1,277.35,228910,90036
XCHANGING,XCHANGING SOLUTIONS LTD,04/09/2019,44.6,45.25,44.3,44.6,1412,1412
XELPMOC,XELPMOC DESIGN AND TECH LTD,04/09/2019,69,69.95,66.5,67.95,2181,1511
XLENERGY,XL ENERGY LTD,04/09/2019,0.95,1,0.95,0.95,7725,7725
XPROINDIA,XPRO INDIA LIMITED,04/09/2019,36.15,36.15,34.35,34.5,2532,2109
YESBANK,YES BANK LIMITED,04/09/2019,261.9,272,258.7,270.6,39195173,7066531
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,04/09/2019,406.95,412.4,404.6,410.7,5077210,1682117
ZEELEARN,ZEE LEARN LTD,04/09/2019,27.85,27.9,27.4,27.5,137160,105655
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,04/09/2019,16.45,16.8,14.85,15,6207741,4053808
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,04/09/2019,0.55,0.6,0.55,0.55,78903,78903
ZENITHEXPO,ZENITH EXPORTS LTD.,04/09/2019,47,47,41.6,45.3,756,604
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,04/09/2019,231.3,234.7,231,233.85,49134,26118
ZENTEC,ZEN TECHNOLOGIES LTD,04/09/2019,74.75,75.9,74.15,74.75,34053,26487
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,04/09/2019,4.35,4.4,4,4.3,58714,58714
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,04/09/2019,230,241.5,230,240.6,15452,15452
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,04/09/2019,37.45,37.5,36,36.25,2106,1738
ZUARI,ZUARI AGRO CHEMICALS LTD,04/09/2019,198.8,204.75,195.65,199.1,47158,14046
ZUARIGLOB,ZUARI GLOBAL LTD,04/09/2019,111.4,112.85,108.8,109.5,49083,22528
ZYDUSWELL,ZYDUS WELLNESS LTD,04/09/2019,1311.6,1318,1292.2,1311.8,3004,1726

Nse 20190409

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 20190409

Uploaded by

Copyright:

Available Formats

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

Nifty 50,Nifty 50,04/09/2019,11612.05,11683.9,11569.7,11671.95,1404325818,0

You might also like