Nse 20191209

<TICKER>,<NAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
Nifty 50,Nifty 50,12/09/2019,11939.1,11981.95,11888.05,11937.5,1835796599,0

NIFTY50 EQL Wgt,NIFTY50 EQL Wgt,12/09/2019,12130.55,12193.35,12074.35,12119.35,0,0
NIFTY100 EQL Wgt,NIFTY100 EQL Wgt,12/09/2019,13128.3,13189.3,13056.6,13086.95,0,0
NIFTY100 LowVol30,NIFTY100 LowVol30,12/09/2019,8798.9,8800.25,8744.85,8762.25,0,0
NIFTY Alpha 50,NIFTY Alpha 50,12/09/2019,12625.05,12672.7,12541.75,12552.05,0,0
NIFTY MIDCAP 150,NIFTY MIDCAP 150,12/09/2019,6181,6224.1,6148,6176.25,0,0
NIFTY SMLCAP 50,NIFTY SMLCAP 50,12/09/2019,2740.9,2744.6,2715.75,2717.8,0,0
NIFTY MIDSML 400,NIFTY MIDSML 400,12/09/2019,5663.55,5686.85,5632.1,5646.6,0,0
NIFTY200 QUALTY30,NIFTY200 QUALTY30,12/09/2019,9693.6,9697.4,9635.6,9645.8,0,0
Nifty IT,Nifty IT,12/09/2019,15309.7,15322.55,15136.25,15157.15,0,0
Nifty Next 50,Nifty Next 50,12/09/2019,27870.3,27989.35,27705,27758.05,0,0
Nifty Bank,Nifty Bank,12/09/2019,31321.4,31537.65,31122.05,31316.65,0,0
NIFTY MIDCAP 100,NIFTY MIDCAP 100,12/09/2019,16750.75,16884.35,16638.6,16727.3,0,0
Nifty 500,Nifty 500,12/09/2019,9682,9714.3,9636.75,9671.45,0,0
Nifty 100,Nifty 100,12/09/2019,12041.25,12082.25,11987.3,12033.3,0,0
Nifty Midcap 50,Nifty Midcap 50,12/09/2019,4559.15,4615.1,4527.05,4566.05,0,0
Nifty Realty,Nifty Realty,12/09/2019,283.5,284.85,278.9,280.45,0,0
Nifty Infra,Nifty Infra,12/09/2019,3244.6,3262.1,3226.1,3247.85,0,0
Nifty Energy,Nifty Energy,12/09/2019,15836,15988.15,15760,15950.5,0,0
Nifty FMCG,Nifty FMCG,12/09/2019,30562,30574.5,30298.7,30375,0,0
Nifty MNC,Nifty MNC,12/09/2019,13638.85,13643.2,13556.75,13597.15,0,0
Nifty Pharma,Nifty Pharma,12/09/2019,7987.5,8043.55,7936.7,7960.35,0,0
Nifty PSE,Nifty PSE,12/09/2019,3128.15,3151.65,3107.1,3135,0,0
Nifty PSU Bank,Nifty PSU Bank,12/09/2019,2459.15,2508.75,2432.6,2458.25,0,0
Nifty Serv Sector,Nifty Serv
Sector,12/09/2019,16934.15,16989.3,16853.05,16918.75,0,0
India VIX,India VIX,12/09/2019,13.64,15.3625,12.465,14.5975,0,0
Nifty Auto,Nifty Auto,12/09/2019,7853.75,7950.55,7826.3,7863.3,0,0
Nifty Metal,Nifty Metal,12/09/2019,2539,2577.05,2528.45,2551.7,0,0
Nifty Media,Nifty Media,12/09/2019,1795.2,1817.55,1772.05,1775.8,0,0
Nifty 200,Nifty 200,12/09/2019,6138.05,6160.75,6109.15,6133.55,0,0
Nifty Div Opps 50,Nifty Div Opps 50,12/09/2019,2508.85,2509.05,2495.15,2497.5,0,0
Nifty Commodities,Nifty Commodities,12/09/2019,3339.7,3367.3,3325.85,3349.7,0,0
Nifty Consumption,Nifty Consumption,12/09/2019,4928.35,4933.4,4898.9,4908.05,0,0
Nifty Fin Service,Nifty Fin Service,12/09/2019,14047,14133.7,13985.8,14092.4,0,0
Nifty50 Div Point,Nifty50 Div Point,12/09/2019,117.35,117.35,117.35,117.35,0,0
Nifty100 Liq 15,Nifty100 Liq 15,12/09/2019,3658.55,3702.35,3640.5,3661.1,0,0
Nifty CPSE,Nifty CPSE,12/09/2019,1863,1878.85,1851.1,1865.4,0,0
Nifty GrowSect 15,Nifty GrowSect 15,12/09/2019,6310.7,6313.65,6274.3,6293.4,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,12/09/2019,5106,5142.6,5062.65,5104.6,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,12/09/2019,391,392.65,389.6,391.05,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,12/09/2019,6636.8,6684.35,6580.45,6635,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,12/09/2019,343,344.45,341.75,343.05,0,0
Nifty50 Value 20,Nifty50 Value 20,12/09/2019,5409.45,5410.85,5372.4,5388.65,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,12/09/2019,3896.95,3934.25,3873.05,3898.65,0,0
Nifty Pvt Bank,Nifty Pvt Bank,12/09/2019,17345.8,17452.6,17235.7,17357.45,0,0
NIFTY100 Qualty30,NIFTY100 Qualty30,12/09/2019,2675.6,2676.05,2656.4,2659.2,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,12/09/2019,2001.24,2002.41,2000.02,2002.02,0,0
Nifty GS 10Yr,Nifty GS 10Yr,12/09/2019,1845.95,1846.42,1842.25,1845.58,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,12/09/2019,936.21,936.45,934.31,936.02,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,12/09/2019,2294.19,2295.08,2294.19,2294.26,0,0
Nifty GS Compsite,Nifty GS Compsite,12/09/2019,2037.63,2039.01,2036.41,2038.66,0,0
20MICRONS,20 MICRONS LTD,12/09/2019,33.4,33.4,32.1,32.35,9555,4633
21STCENMGM,21ST CENTURY MANAGEMENT SERVICES
LTD,12/09/2019,13.45,13.7,13.45,13.45,34,34
3IINFOTECH,3I INFOTECH LTD,12/09/2019,1.95,2,1.95,2,577118,348350
3MINDIA,3M INDIA LTD,12/09/2019,21795,21900.05,21544.55,21631.75,1405,932
3PLAND,3P LAND HOLDINGS LTD,12/09/2019,5.65,5.65,5.65,5.65,7,7
5PAISA,5PAISA CAPITAL LTD,12/09/2019,192.5,192.5,181.25,183.5,6365,4217
63MOONS,63 MOONS TECHNOLOGIES LTD,12/09/2019,104.4,105.85,102.25,102.8,108671,50584
A2ZINFRA,A2Z INFRA ENGINEERING LTD,12/09/2019,8.2,8.45,7.7,7.8,385728,256984
AARTIDRUGS,AARTI DRUGS LTD.,12/09/2019,524.05,527,520,521.9,3273,2460
AARTIIND,AARTI INDUSTRIES LTD,12/09/2019,789,808,782.2,795.65,159481,106840
AARVEEDEN,AARVEE DENIMS & EXPORTS LTD,12/09/2019,13.5,13.95,11.55,12.35,17814,9719
AAVAS,AAVAS FINANCIERS LTD,12/09/2019,1758,1818.8,1747,1802.9,27085,13102
ABAN,ABAN OFFSHORE LTD,12/09/2019,26.3,26.3,24.5,25.1,49472,49472
ABB,ABB LTD.,12/09/2019,1438,1465,1436.1,1450.15,36744,23158
ABBOTINDIA,ABBOTT INDIA LTD,12/09/2019,12801,12850,12701.1,12763.05,11885,10094
ABCAPITAL,ADITYA BIRLA CAPITAL
LTD,12/09/2019,103.25,103.6,95.5,96.35,3943628,1929330
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,12/09/2019,225.65,228.4,221.65,225.4,311779,154344
ACC,ASSOCIATED CEMENT CO LTD,12/09/2019,1484,1492,1470.5,1473.85,289713,39048
ACCELYA,ACCELYA KALE SOLUTIONS LTD,12/09/2019,946.3,953,942.55,950.1,21106,18517
ACE,ACTION CONSTRUCTION EQUIPMENT LTD,12/09/2019,69.8,72,69.4,70.45,71804,22301
ADANIENT,ADANI ENTERPRISES LTD,12/09/2019,205.9,209.7,202.4,207.45,2550809,217276
ADANIGAS,ADANI GAS LTD,12/09/2019,151,153.35,150,150.7,891402,315453
ADANIGREEN,ADANI GREEN ENERGY
LTD,12/09/2019,125.3,126.25,121.05,124.65,981394,340681
ADANIPORTS,ADANI PORT & SEZ
LTD,12/09/2019,368.25,377.5,364.95,373.6,4988293,1605688
ADANIPOWER,ADANI POWER LTD,12/09/2019,59.7,61.4,59.15,60,6557887,1218252
ADANITRANS,ADANI TRANSMISSION LTD,12/09/2019,320.6,344.7,320.6,331.7,1342315,260824
ADFFOODS,ADF FOODS LTD,12/09/2019,303.15,312,303.15,306.85,22880,11954
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,12/09/2019,53.65,58.65,53.65,53.65,95879,56659
ADLABS,ADLABS ENTERTAINMENT LTD,12/09/2019,3.5,3.5,3.5,3.5,7182,7182
ADORWELD,ADOR WELDING LTD,12/09/2019,296.55,300.05,293,295.1,2571,1359
ADROITINFO,ADROIT INFOTECH LTD,12/09/2019,8.45,8.85,8.45,8.85,1311,1311
ADSL,ALLIED DIGITAL SERVICES LTD,12/09/2019,20.15,21.15,19.3,21.15,121870,72610
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LTD,12/09/2019,54.45,55.4,54.25,54.45,1406,1261
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,12/09/2019,161.1,162,159.05,159.8,53683,20557
AEGISCHEM,AEGIS LOGISTICS LTD,12/09/2019,193,194.05,187.05,189,551604,480409
AFFLE,AFFLE INDIA LTD,12/09/2019,1470,1470.3,1388.05,1404.15,74592,34893
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,12/09/2019,99.9,99.9,88.6,92.75,7999,7099
AGCNET,AGC NETWORKS LTD,12/09/2019,124,128,123,123,761,761
AGRITECH,AGRI-TECH (INDIA) LTD,12/09/2019,42.2,45.45,42,43.1,14378,5950
AGROPHOS,AGRO PHOS INDIA LTD,12/09/2019,138.6,140.25,138.55,140.15,1971913,922057
AHLEAST,ASIAN HOTELS (EAST) LTD,12/09/2019,184.9,184.9,171.1,174.75,447,350
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,12/09/2019,275.9,277.95,268.1,271.8,2118,1730
AHLWEST,ASIAN HOTELS (WEST) LTD,12/09/2019,376.95,376.95,350.1,359.05,1654,760
AIAENG,AIA ENGINEERING LTD,12/09/2019,1630,1655.95,1605.15,1615.1,6703,3177
AIONJSW,MONNET ISPAT & ENERGY LTD,12/09/2019,9.9,10,9.05,9.65,63784,48078
AIRAN,AIRAN LTD,12/09/2019,8.8,10.65,8.8,10.35,23752,9567
AJANTPHARM,AJANTA PHARMA LTD,12/09/2019,976.5,994.6,976.5,989.4,47331,26253
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,12/09/2019,118.65,118.65,115.55,116.35,16585,8643
AKASH,AKASH INFRA-PROJECTS LTD,12/09/2019,64.95,67,62,62,1200,1001
AKSHARCHEM,AKSHARCHEM INDIA LTD,12/09/2019,196.6,201,185.1,187.25,872,483
AKSHOPTFBR,AKSH OPTIFIBRE LTD,12/09/2019,6.45,6.6,6.1,6.25,207116,128865
AKZOINDIA,AKZO NOBEL INDIA LTD,12/09/2019,1915,1999.9,1910,1926.7,11536,7605
ALANKIT,ALANKIT LTD,12/09/2019,10.8,11.45,10.8,11.25,34142,24867
ALBERTDAVD,ALBERT DAVID LTD,12/09/2019,403,410.05,402.15,404.7,4352,2848
ALBK,ALLAHABAD BANK,12/09/2019,22.5,22.5,21.45,21.55,1995603,828608
ALCHEM,ALCHEMIST LTD,12/09/2019,0.75,0.8,0.75,0.8,4027,4027
ALEMBICLTD,ALEMBIC LTD,12/09/2019,52.75,52.75,49.2,50.15,105698,74439
ALICON,ALICON CASTALLOY LTD,12/09/2019,369.95,369.95,362.25,363.9,712,548
ALKALI,ALKALI METALS LTD,12/09/2019,40,40,37,37.2,3494,2230
ALKEM,ALKEM LABORATORIES LTD,12/09/2019,2098,2107,2071,2087.4,38483,18206
ALKYLAMINE,ALKYL AMINES CHEMICALS
LTD,12/09/2019,1043,1045,1018.8,1032.95,13117,10699
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LTD,12/09/2019,98.25,98.25,96,97.85,198487,90102
ALLSEC,ALLSEC TECHNOLOGIES LTD,12/09/2019,275.2,280,267.2,272.4,6340,5925
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,12/09/2019,9.95,9.95,9.4,9.7,103,103
ALOKTEXT,ALOK INDUSTRIES LTD,12/09/2019,3.1,3.3,3.1,3.3,8151861,5687565
ALPA,ALPA LABORATORIES LTD,12/09/2019,15.9,15.9,14.3,14.65,9135,6633
ALPHAGEO,ALPHAGEO (INDIA) LTD,12/09/2019,170,178.95,170,172.15,9698,7784
ALPSINDUS,ALPS INDUSTRIES LTD.,12/09/2019,1.5,1.5,1.45,1.5,15468,15468
AMARAJABAT,AMARA RAJA BATTERIES LTD,12/09/2019,728.9,741.5,723.9,732.1,289587,91231
AMBER,AMBER ENTERPRISES INDIA
LTD,12/09/2019,1048.95,1049.95,1025.9,1040.15,12025,7924
AMBIKCO,AMBIKA COTTON MILLS LTD,12/09/2019,862,862,845.05,849.85,3361,2816
AMBUJACEM,AMBUJA CEMENTS LTD,12/09/2019,200.9,201.85,198.4,199.7,1881525,1002785
AMDIND,AMD INDUSTRIES LTD,12/09/2019,15.9,16.65,15.75,16.55,3353,1868
AMJLAND,AMJ LAND HOLDINGS LTD,12/09/2019,19.5,19.5,18.3,19.1,6212,4711
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,12/09/2019,461.3,480,461.3,474.15,46396,25011
ANANTRAJ,ANANT RAJ INDUSTRIES LTD,12/09/2019,33.7,35,32.9,33.4,292735,116501
ANDHRABANK,ANDHRA BANK,12/09/2019,17.65,17.8,17.4,17.55,465851,202112
ANDHRACEMT,ANDHRA CEMENTS LTD,12/09/2019,2.3,2.3,2.2,2.25,33890,33890
ANDHRSUGAR,ANDHRA SUGARS LTD,12/09/2019,289,290.05,275.9,278.55,54264,31410
ANIKINDS,ANIK INDUSTRIES LTD,12/09/2019,9,9,8.3,8.7,819,819
ANKITMETAL,ANKIT METAL & POWER LTD,12/09/2019,0.8,0.8,0.8,0.8,1654,1654
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LTD,12/09/2019,4.6,4.9,4.6,4.8,102613,48249
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LTD,12/09/2019,5.35,5.5,5.05,5.35,16020,16020
ANTGRAPHIC,ANTARCTICA LTD,12/09/2019,0.55,0.6,0.55,0.6,28354,28354
ANUP,THE ANUP ENGINEERING LTD,12/09/2019,426,432,425.25,431.1,6029,5430
APARINDS,APAR INDUSTRIES LTD.,12/09/2019,431.05,434.3,417.4,420.6,9783,4547
APCL,ANJANI PORTLAND CEMENT LTD,12/09/2019,144.4,146,142.3,144.55,3053,1944
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,12/09/2019,165,165,160.15,160.4,18794,11056
APEX,APEX FROZEN FOODS LTD,12/09/2019,289.6,294,284.55,286.05,76562,22973
APLAPOLLO,APL APOLLO TUBES LTD,12/09/2019,1570.4,1633.95,1555.85,1601.75,12754,7457
APLLTD,ALEMBIC PHARMA LTD,12/09/2019,562.45,571,550,551.85,52512,34568
APOLLO,APOLLO MICRO SYSTEMS LTD,12/09/2019,67.8,68.5,67.1,67.95,16397,9590
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,12/09/2019,1466,1474.45,1402.7,1411.8,878632,273464
APOLLOPIPE,APOLLO PIPES LTD,12/09/2019,348.95,348.95,332,335.15,7201,5224
APOLLOTYRE,APOLLO TYRES LTD,12/09/2019,173.7,173.7,168.6,170.05,2912380,1021290
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,12/09/2019,677.5,725.1,655,659.05,1553,1091
APTECHT,APTECH LTD,12/09/2019,151,155.35,149.1,151.1,85635,21410
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,12/09/2019,26.1,27.5,26.1,26.7,12945,9265
ARCHIES,ARCHIES LTD,12/09/2019,21.5,21.5,21.5,21.5,16358,16358
ARCOTECH,ARCOTECH LTD,12/09/2019,2.25,2.35,2.15,2.25,23480,23480
ARIES,ARIES AGRO LTD,12/09/2019,60.6,62.7,60.3,61.25,10848,5755
ARIHANT,ARIHANT FOUNDATIONS & HOUSING
LTD,12/09/2019,22.85,22.95,21.3,22.75,2381,2226
ARIHANTSUP,ARIHANT SUPERSTRUCTURES LTD,12/09/2019,24,24,22.8,22.8,3644,3644
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,12/09/2019,583.5,583.5,560.25,567.6,4380,2130
AROGRANITE,ARO GRANITE INDUSTRIES LTD,12/09/2019,38.95,40,37.6,38.05,6108,3085
ARROWGREEN,ARROW GREENTECH LTD,12/09/2019,49.35,50.7,48.4,49.25,2070,1646
ARROWTEX,ARROW TEXTILES LTD,12/09/2019,8.8,9.8,8.8,9.25,7903,4080
ARSHIYA,ARSHIYA INTERNATIONAL LTD,12/09/2019,16.75,16.75,15,15.8,25302,9858
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LTD,12/09/2019,22,23.6,21.8,22.95,8981,6995
ARVIND,ARVIND LTD,12/09/2019,38.6,38.6,37.05,37.15,1340950,700234
ARVINDFASN,ARVIND FASHIONS LTD,12/09/2019,315.95,321.55,315.95,320.3,24843,15015
ARVSMART,ARVIND SMARTSPACES LTD,12/09/2019,85.05,87.4,83.6,84.75,11398,9836
ASAHIINDIA,ASAHI INDIA GLASS LTD,12/09/2019,205,206.5,200.55,205.85,10775,7983
ASAHISONG,ASAHI SONGWON COLOR LTD,12/09/2019,143.6,143.6,136.15,140.55,1979,1205
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LTD,12/09/2019,32.1,32.1,31.45,31.45,1788,1585
ASHAPURMIN,ASHAPURA MINECHEM LTD,12/09/2019,25,26.2,24.05,24.1,13674,13674
ASHIANA,ASHIANA HOUSING LTD,12/09/2019,90.4,90.4,86,86.75,169028,120943
ASHIMASYN,ASHIMA LTD,12/09/2019,6.45,6.95,6.45,6.5,46014,35056
ASHOKA,ASHOKA BUILDCON LTD,12/09/2019,93,93,90.5,90.95,235846,135029
ASHOKLEY,ASHOK LEYLAND LTD,12/09/2019,76.4,78.25,75.95,77.35,14167910,2912816
ASIANHOTNR,ASIAN HOTELS LTD,12/09/2019,100,103.05,97,102.9,981,692
ASIANPAINT,ASIAN PAINTS LTD,12/09/2019,1725,1732.9,1711,1726.35,751290,279275
ASIANTILES,ASIAN GRANITO INDIA LTD,12/09/2019,233.4,233.4,225,225.75,28177,9436
ASPINWALL,ASPINWALL AND COMPANY LTD,12/09/2019,149.5,149.5,139,141.3,330,220
ASTEC,ASTEC LIFESCIENCES LTD,12/09/2019,379,390,378.1,387.15,1612,780
ASTERDM,ASTER DM HEALTHCARE LTD,12/09/2019,153.7,155.6,152,153.5,49501,32392
ASTRAL,ASTRAL POLY TECHNIK
LTD,12/09/2019,1152.35,1165.35,1135.85,1157.5,50655,32056
ASTRAMICRO,ASTRA MICROWAVE LTD,12/09/2019,88.55,89.4,85.7,87.05,150185,87699
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LTD,12/09/2019,2655,2788,2645.25,2764.45,35237,14454
ASTRON,ASTRON PAPER & BOARD MILL LTD,12/09/2019,38.6,39.7,38,39.05,384244,134642
ATFL,AGRO TECH FOODS LTD,12/09/2019,614.85,615,597,609.5,4360,3301
ATLANTA,ATLANTA LTD,12/09/2019,6.2,6.2,5.7,5.9,9788,9788
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,12/09/2019,49.45,49.5,47.05,47.45,1986,1986
ATNINTER,ATN INTERNATIONAL LTD,12/09/2019,0.2,0.25,0.2,0.25,8572,8572
ATUL,ATUL LTD,12/09/2019,4015,4139,4014.95,4119.4,18583,14709
ATULAUTO,ATUL AUTO LTD,12/09/2019,242.05,243.5,235,235.55,14522,8648
AUBANK,AU SMALL FINANCE BANK LTD,12/09/2019,808,818.5,800,809.1,198131,128344
AURIONPRO,AURIONPRO SOLUTIONS LTD,12/09/2019,72,72,65.5,67.65,2629,2106
AUROPHARMA,AUROBINDO PHARMA LTD,12/09/2019,446,452.7,442.3,448.3,1291486,345405
AUSOMENT,AUSOM ENTERPRISE LTD,12/09/2019,35.8,36,34.6,34.95,5088,4227
AUTOAXLES,AUTOMATIVE AXLES LTD,12/09/2019,799,813.85,785.95,790.3,6995,3260
AUTOIND,AUTOLINE INDUSTRIES LTD,12/09/2019,25.8,27,25.3,26.2,5873,4285
AUTOLITIND,AUTOLITE (INDIA) LTD,12/09/2019,21.95,21.95,20.65,21.1,4154,3005
AVADHSUGAR,AVADH SUGAR & ENERGY LTD,12/09/2019,245.8,249.6,238.1,245.7,161460,43395
AVANTIFEED,AVANTI FEEDS LTD,12/09/2019,502.2,509.9,495.35,503.8,240588,77028
AVTNPL,AVT NATURAL PRODUCTS LTD,12/09/2019,28.05,30.15,28,29.7,64445,50209
AXISBANK,AXIS BANK LTD,12/09/2019,713.45,733.9,710,732,8977174,2993470
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,12/09/2019,61.65,62.25,56.25,57.55,68111,49583
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,12/09/2019,3343,3349,3302,3307.75,488,309
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,12/09/2019,1234.8,1237.22,1225.3,1228.75,102,66
AYMSYNTEX,AYM SYNTEX LTD,12/09/2019,32.3,32.3,30.1,30.45,3350,2707
BAGFILMS,B.A.G. FILMS LTD,12/09/2019,1.95,1.95,1.85,1.85,69922,69922
BAJAJ-AUTO,BAJAJ AUTO LTD,12/09/2019,3223.9,3239.85,3202.3,3225.55,217098,66866
BAJAJCON,BAJAJ CONSUMER CARE LTD,12/09/2019,242,243,235.95,238.25,222756,183972
BAJAJELEC,BAJAJ ELECTRICALS LTD,12/09/2019,321,323,315.2,317.35,72040,32301
BAJAJFINSV,BAJAJ FINSERVE LTD,12/09/2019,8896.7,8994.75,8821.05,8929,149833,33190
BAJAJHIND,BAJAJ HINDUSTAN LTD,12/09/2019,6.4,6.9,6.35,6.6,1963820,971072
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,12/09/2019,3406.05,3416,3371,3380.5,13740,9958
BAJFINANCE,BAJAJ FINANCE
LTD,12/09/2019,3969.6,3971.45,3880.25,3944.85,1268942,445735
BALAJITELE,BALAJI TELEFILMS LTD.,12/09/2019,54.4,54.4,51.45,51.55,57671,33676
BALAMINES,BALAJI AMINES LTD,12/09/2019,329.55,337.8,325.4,330.3,17826,8769
BALAXI,BALAXI VENTURES LTD,12/09/2019,79.2,79.2,79.2,79.2,1,1
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,12/09/2019,15.9,16.65,15.55,16.55,3836,3836
BALKRISIND,BALKRISHNA INDUSTRIES
LTD,12/09/2019,922,936.6,911.5,924.65,793677,214667
BALLARPUR,BALLARPUR INDUSTRIES LTD,12/09/2019,0.55,0.55,0.55,0.55,3435758,3378005
BALMLAWRIE,BALMER LAWRIE & CO LTD,12/09/2019,190.5,195,189,192.7,121227,74980
BALPHARMA,BAL PHARMA LTD,12/09/2019,41.5,42.1,39.2,39.75,1738,938
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,12/09/2019,164.45,167.5,159.25,164.6,2269157,1007129
BANARBEADS,BANARAS BEADS LTD,12/09/2019,31.2,31.2,29.5,29.75,99,99
BANARISUG,BANNARI AMMAN SUGARS LTD,12/09/2019,1185,1200,1175,1192.9,235,122
BANCOINDIA,BANCO PRODUCTS (INDIA) LTD,12/09/2019,94,97.9,92.85,95.8,66554,35187
BANDHANBNK,BANDHAN BANK LTD,12/09/2019,563.5,563.5,540.25,543.2,1111829,596507
BANG,BANG OVERSEAS LTD,12/09/2019,17.8,18.95,16.8,17.8,10230,8757
BANKBARODA,BANK OF BARODA,12/09/2019,97.05,98.4,95.5,96.95,32714343,2477539
BANKBEES,BENCHMARK BANKBEES,12/09/2019,3244,3244,3177,3198.48,1936,903
BANKINDIA,BANK OF INDIA,12/09/2019,68.05,69.5,67.25,68.3,2964339,381356
BANSWRAS,BANSWARA SYNTEX LTD,12/09/2019,87.25,87.5,86.75,87,1545,1374
BARTRONICS,BARTRONICS INDIA LTD,12/09/2019,1.65,1.65,1.55,1.65,17295,17295
BASF,BASF INDIA LTD,12/09/2019,971.2,983.1,959.95,968.65,4425,1915
BASML,BANNARI AM SPIN MILL LTD.,12/09/2019,113.05,118.2,110.3,113,654,291
BATAINDIA,BATA INDIA LTD,12/09/2019,1703,1713.7,1681.1,1688.05,356524,76079
BAYERCROP,BAYER CROPSCIENCE LTD,12/09/2019,3566.1,3608.2,3540.05,3555.9,2541,1426
BBL,BHARAT BIJLEE LTD,12/09/2019,793.85,809.45,785.9,788.45,6503,2783
BBTC,BOMBAY BURMAH TRADING CORP.
LTD,12/09/2019,1045.1,1060.5,1032,1034.9,45450,11096
BCG,BRIGHTCOM GROUP LTD,12/09/2019,5.75,5.75,5.75,5.75,935254,900232
BCP,B.C. POWER CONTROLS LTD,12/09/2019,9.95,10.25,9.35,9.8,74526,56604
BDL,BHARAT DYNAMICS LTD,12/09/2019,299.45,303,295.25,296.15,41692,21347
BEARDSELL,BEARDSELL LTD,12/09/2019,8.9,8.9,7.75,7.85,3549,3539
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,12/09/2019,16.25,17.35,16.2,16.2,2862,2812
BEL,BHARAT ELECTRONICS LTD,12/09/2019,102.8,105,102.05,102.5,6051685,2431310
BEML,BHARAT EARTH MOVERS LTD,12/09/2019,986.9,1036,982.15,1032.1,1544660,241408
BEPL,BHANSALI ENG. POLYMERS LT,12/09/2019,44.1,44.75,43.5,44.25,183027,81481
BERGEPAINT,BERGER PAINTS (I) LTD,12/09/2019,502,509,495.55,497.45,2805576,871127
BFINVEST,BF INVESTMENT LTD,12/09/2019,339.5,354.95,339.3,351.15,628390,92443
BFUTILITIE,BF UTILITIES LTD,12/09/2019,310.2,335.8,310,335.8,934204,336620
BGLOBAL,BHARATIYA GLOBAL INFO LTD,12/09/2019,2,2,2,2,302,302
BGRENERGY,BGR ENERGY SYSTEMS LTD,12/09/2019,29.85,31.9,29.3,31.6,162017,94489
BHAGERIA,BHAGERIA INDUSTRIES LTD,12/09/2019,95.4,95.4,89.55,91.5,16209,10655
BHAGYANGR,BHAGYANAGAR INDIA LTD,12/09/2019,17.2,17.25,16.65,17.25,1212,912
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,12/09/2019,20.7,20.75,19.5,19.5,10084,10071
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,12/09/2019,1.1,1.15,1.1,1.15,44374,31415
BHARATFORG,BHARAT FORGE CO LTD,12/09/2019,441,454.8,438.8,445.2,1039163,271705
BHARATGEAR,BHARAT GEARS LTD,12/09/2019,66.4,68.4,64.35,64.8,5690,2845
BHARATRAS,BHARAT RASAYAN LTD,12/09/2019,6000,6000,5752,5819,866,382
BHARATWIRE,BHARAT WIRE ROPES LTD,12/09/2019,28.05,28.85,27.05,27.1,5801,5371
BHARTIARTL,BHARTI AIRTEL LTD,12/09/2019,447.6,451.6,441.7,445.85,7865300,2186480
BHEL,BHEL,12/09/2019,46.75,47.35,45.85,46,14269784,5032124
BIGBLOC,BIGBLOC CONSTRUCTION LTD,12/09/2019,36.85,38,36.5,36.6,1115,938
BIL,BHARTIYA INTERNATIONAL LTD,12/09/2019,157,163.05,150,154.4,2100,1403
BILENERGY,BIL ENERGY SYSTEMS LTD,12/09/2019,1.15,1.15,1.15,1.15,17940,17940
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,12/09/2019,9.15,9.45,9.1,9.2,16276,11481
BIOCON,BIOCON LTD.,12/09/2019,290.7,291.9,287.75,289.2,2425661,561564
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,12/09/2019,11.2,11.2,11.2,11.2,11850,11850
BIRLACABLE,BIRLA CABLE LTD,12/09/2019,62,62,60,60.3,40588,25237
BIRLACORPN,BIRLA CORPORATION LTD,12/09/2019,646,650,631.65,633.55,31928,18369
BIRLAMONEY,ADITYA BIRLA MONEY LTD,12/09/2019,34.9,34.9,33.25,33.75,73068,38178
BKMINDST,BKM INDUSTRIES LTD,12/09/2019,0.85,0.85,0.8,0.85,90533,77516
BLBLIMITED,BLB LTD,12/09/2019,3.7,3.7,3.3,3.65,8496,7375
BLISSGVS,BLISS GVS PHARMA LTD,12/09/2019,140.1,158.5,139.25,155.15,610573,249977
BLKASHYAP,B.L.KASHYAP & SON LTD,12/09/2019,9.85,10.45,9.6,9.85,37863,29747
BLS,BLS INTERNATIONAL SERVICES LTD,12/09/2019,65.9,65.9,62.2,62.6,8227,5418
BLUEBLENDS,BLUE BLENDS (I) LTD,12/09/2019,0.95,0.95,0.9,0.95,570,570
BLUECOAST,BLUE COAST HOTELS AND RESORTS LTD,12/09/2019,2.7,2.7,2.7,2.7,2479,2479
BLUEDART,BLUE DART EXPRESS LTD,12/09/2019,2220,2345,2181.75,2215.9,7701,2960
BLUESTARCO,BLUE STAR LTD,12/09/2019,805,814.35,799.7,800.4,21949,11072
BODALCHEM,BODAL CHEMICALS LTD,12/09/2019,61.8,62.65,60,60.45,48068,35916
BOMDYEING,BOMBAY DYEING & MFG. CO L,12/09/2019,75,75.35,72.35,72.8,936392,292591
BOROSIL,BOROSIL GLASS WORKS LTD,12/09/2019,170.25,175.95,169.3,173.65,99528,36333
BOSCHLTD,BOSCH LTD,12/09/2019,15170,15375,15010,15218.4,21027,7690
BPCL,BHARAT PETROLEUM CORP LT,12/09/2019,487.45,501.8,485.55,499.65,5474113,904523
BPL,BPL LTD,12/09/2019,17.55,17.6,16.9,17.1,41607,26434
BRIGADE,BRIGADE ENTERPRISES LTD,12/09/2019,203.05,206.55,200.55,201.55,29132,17861
BRITANNIA,BRITANNIA INDUSTRIES
LTD,12/09/2019,3084.8,3084.8,3047.45,3058.4,206624,95175
BRNL,BHARAT ROAD NETWORK LTD,12/09/2019,62.4,62.4,59,59.9,3402,1129
BROOKS,BROOKS LAB LTD,12/09/2019,27.3,27.3,25.6,26.15,8941,6858
BSE,BSE LTD,12/09/2019,501.85,501.85,491,492.35,56870,28493
BSELINFRA,BSEL INFRASTRUCTURE REALTY LTD,12/09/2019,1.05,1.05,1,1,15475,15475
BSL,BSL LTD,12/09/2019,26.25,28.4,25.7,27.35,6091,3937
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,12/09/2019,3494,3528,3472.05,3500,30,25
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF - GROWTH,12/09/2019,130,130,129.53,129.84,326,314
BSOFT,BIRLASOFT LTD,12/09/2019,67.5,68.25,67.2,67.55,82304,53513
BURNPUR,BURNPUR CEMENT LTD,12/09/2019,1.6,1.6,1.5,1.5,8970,8970
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,12/09/2019,192.3,195.4,190.25,191.15,21755,7831
BVCL,BARAK VALLEY CEMENTS LTD,12/09/2019,12.15,12.7,12,12.05,1445,1445
BYKE,THE BYKE HOSPITALITY LTD,12/09/2019,18,18.6,17.5,18.3,18504,11625
CADILAHC,CADILA HEALTHCARE LTD,12/09/2019,255.6,260.25,253.55,259.45,892750,228573
CALSOFT,CALIFORNIA SOFTWARE CO LT,12/09/2019,16,16.15,15.2,15.35,2758,2758
CAMLINFINE,CAMLIN FINE SCIENCES LTD,12/09/2019,63.5,65,62.2,63.55,165717,89953
CANBK,CANARA BANK,12/09/2019,208,216.5,206.35,213,12158261,850881
CANFINHOME,CAN FIN HOMES LTD,12/09/2019,414,419.1,407.2,410.55,252612,113699
CANTABIL,CANTABIL RETAIL LTD,12/09/2019,245.55,251.6,244.7,246.25,22258,4143
CAPACITE,CAPACITE INFRAPROJECTS LTD,12/09/2019,193,195,181,189.9,15582,7821
CAPLIPOINT,CAPLIN POINT LABORATORIES
LTD,12/09/2019,313.9,317.55,308.1,309.45,77371,55924
CAPTRUST,CAPITAL TRUST LTD,12/09/2019,76,79.3,75.5,75.8,257,257
CARBORUNIV,CARBORUNDUM UNIVERSAL
LTD,12/09/2019,324.15,324.95,314.5,316.1,49261,40030
CAREERP,CAREER POINT LTD,12/09/2019,114.05,115.9,114,114.75,5515,4483
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,12/09/2019,478,483.85,478,479.95,25543,18368
CASTEXTECH,CASTEX TECHNOLOGIES LTD,12/09/2019,0.4,0.45,0.35,0.4,18580,18580
CASTROLIND,CASTROL INDIA LTD,12/09/2019,134.35,135.8,132.35,133.4,833658,227445
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,12/09/2019,3.4,3.4,3.1,3.25,14114,14114
CCL,CCL PRODUCTS (I) LTD,12/09/2019,199.8,199.8,194.5,195.55,24114,14198
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,12/09/2019,220.15,223.4,217.9,219,178295,95319
CEATLTD,CEAT LTD,12/09/2019,967.9,994,961.75,969.95,235098,41200
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,12/09/2019,15.65,15.75,14.95,15.1,32343,21060
CELEBRITY,CELEBRITY FASHIONS LTD,12/09/2019,5.5,5.8,5.5,5.7,1602,1602
CELESTIAL,CELESTIAL LABS LTD,12/09/2019,3.15,3.25,3.1,3.25,4386,4386
CENTENKA,CENTURY ENKA LTD,12/09/2019,178.05,180.35,174.1,176.5,8132,6498
CENTEXT,CENTURY EXTRUSIONS LTD,12/09/2019,2.55,2.6,2.5,2.55,14684,14444
CENTRALBK,CENTRAL BANK OF INDIA,12/09/2019,19.9,19.95,19.3,19.45,673476,449458
CENTRUM,CENTRUM CAPITAL LTD,12/09/2019,22.15,22.3,20.45,21.4,62794,31541
CENTUM,SOLECTRON CENTUM ELECTRONICS
LTD,12/09/2019,379.8,379.8,355.35,362.25,1334,733
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LTD,12/09/2019,167.6,168.1,163,164,581944,510112
CENTURYTEX,CENTURY TEXTILES LTD,12/09/2019,489,515.1,485.7,497.45,6211145,705335
CERA,CERA SANITARYWARE LTD,12/09/2019,2505.1,2529.9,2475.05,2488.9,1518,928
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,12/09/2019,24.65,25.45,23.7,24.1,86491,61539
CESC,CESC LTD,12/09/2019,725,736.6,710,730.75,621862,111782
CESCVENT,CESC VENTURES LTD,12/09/2019,283.2,290.9,279,287.25,23841,11491
CGCL,CAPRI GLOBAL CAPITAL LTD,12/09/2019,184.5,184.5,179,180.45,379063,40612
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,12/09/2019,12.35,12.5,12.05,12.15,584286,383716
CHALET,CHALET HOTELS LTD,12/09/2019,338,339,327,332.7,2406,1223
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,12/09/2019,146.1,147.85,144.15,145,366479,288055
CHEMBOND,CHEMBOND CHEMICALS LTD,12/09/2019,202,238.2,202,221.3,2430,1971
CHEMFAB,CHEMFAB ALKALIS LTD,12/09/2019,167.8,167.8,161.2,161.3,897,846
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LTD,12/09/2019,113.6,115.8,113,115.05,189484,99496
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,12/09/2019,301.7,311.5,296.75,306.2,1860736,672386
CHOLAHLDNG,CHOLAMANDALAM FINANCIAL HOLDINGS
LTD,12/09/2019,491.9,500.5,485.15,493.25,162526,150254
CHROMATIC,CHROMATIC INDIA LTD,12/09/2019,0.45,0.5,0.45,0.5,3144,3144
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,12/09/2019,315,323,311.5,319.6,59132,50145
CIMMCO,CIMMCO BIRLA LTD,12/09/2019,20.95,20.95,19,20.1,11615,4365
CINELINE,CINELINE INDIA LTD,12/09/2019,27.75,28.8,27.3,27.65,9781,7509
CINEVISTA,CINEVISTAAS LTD,12/09/2019,8.4,8.95,8.4,8.95,3470,3470
CIPLA,CIPLA LTD,12/09/2019,457.4,457.75,444.6,447.9,3761784,1678267
CKFSL,COX & KINGS FINANCIAL SERVICE LTD,12/09/2019,0.55,0.6,0.5,0.5,287793,287793
CLEDUCATE,CL EDUCATE LTD,12/09/2019,73.1,75.9,73.05,73.85,1314,955
CLNINDIA,CLARIANT CHEMICALS (INDIA,12/09/2019,323.65,323.7,317.1,318.1,13261,8775
CMICABLES,CMI LTD,12/09/2019,52.5,52.95,50.2,50.85,11610,10190
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,12/09/2019,7.9,8.15,7.9,8,815,775
COALINDIA,COAL INDIA LTD,12/09/2019,191.95,193.6,191,191.65,3992473,2140061
COCHINSHIP,COCHIN SHIPYARD LTD,12/09/2019,394,395.9,380.55,382,99652,64210
COFFEEDAY,COFFEE DAY ENTERPRISES LTD,12/09/2019,50,50,41.15,43.85,1525155,685149
COLPAL,COLGATE PALMOLIVE (I)
LTD,12/09/2019,1488.6,1493.7,1457.5,1466.8,471960,166826
COMPINFO,COMPUAGE INFOCOM LTD,12/09/2019,10.15,10.15,9.5,9.75,81688,29187
COMPUSOFT,COMPUCOM SOFTWARE LTD,12/09/2019,8.45,8.55,7.75,8,21722,12957
CONCOR,CONTAINER CORPORATION OF INDIA
LTD,12/09/2019,562,567.25,550.25,559.25,1183697,567792
CONFIPET,CONFIDENCE PETROLEUM INDIA LTD,12/09/2019,23.95,24.2,23.4,24,134955,103982
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,12/09/2019,36.5,36.5,36,36.5,557,556
CONTROLPR,CONTROL PRINT LTD,12/09/2019,236.85,236.85,227,227.6,1568,1041
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,12/09/2019,10.7,11.35,10.5,11,7019,6750
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,12/09/2019,41.55,42.35,41,41.1,3081,2543
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,12/09/2019,499.5,528,487.95,509.35,511159,217382
CORPBANK,CORPORATION BANK,12/09/2019,24.2,24.85,23.55,23.9,926143,292837
COSMOFILMS,COSMO FILMS LTD,12/09/2019,238.9,238.9,230.15,231.95,5300,2594
COUNCODOS,COUNTRY CONDO'S LTD,12/09/2019,1.95,1.95,1.95,1.95,4622,4622
COX&KINGS,COX & KINDS (I) LTD,12/09/2019,2.05,2.1,1.9,1.9,5410018,3887764
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,12/09/2019,22.55,22.8,22.5,22.66,1366054,957235
CREATIVE,CREATIVE PERIPHERALS AND DISTRIBUTION
LTD,12/09/2019,94,94,85,85.3,17339,9595
CREDITACC,CREDITACCESS GRAMEEN LTD,12/09/2019,804.9,826,790.8,799.15,141673,67007
CREST,CREST VENTURES LTD,12/09/2019,90,91.5,85.55,89.65,1705,1010
CRISIL,CRISIL LTD,12/09/2019,1641.55,1669,1622.15,1662.85,7493,5009
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,12/09/2019,247.45,249.9,245.15,247.1,295504,211652
CSBBANK,CSB BANK LTD,12/09/2019,270,277,262,269.25,2573011,499671
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LTD,12/09/2019,25.9,26,24.45,25.05,5255,2627
CUB,CITY UNION BANK LTD,12/09/2019,232.9,236,227.3,229.65,2015519,1810900
CUMMINSIND,CUMMINS INDIA LTD,12/09/2019,520,532.3,515.3,527.15,342495,46916
CUPID,CUPID LTD,12/09/2019,195,201.5,195,199.45,32360,23841
CURATECH,CURA TECHNOLOGIES LTD,12/09/2019,1.85,1.85,1.85,1.85,180,180
CYBERMEDIA,CYBER MEDIA (INDIA) LTD,12/09/2019,3.3,3.3,3.3,3.3,301,301
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,12/09/2019,44.4,45.95,43.55,44.35,23257,17662
CYIENT,CYIENT LTD,12/09/2019,402.5,404.9,388.85,393.85,109373,63682
DAAWAT,L. T. OVERSEAS LTD,12/09/2019,23.65,23.65,22.9,23.15,229889,123269
DABUR,DABUR INDIA LTD,12/09/2019,463.85,468.5,461.5,465.35,1721369,1079738
DALBHARAT,ODISHA CEMENT LTD,12/09/2019,844.45,845.7,830,835.1,39922,31109
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,12/09/2019,84.2,86.9,82.7,84.55,145275,39503
DAMODARIND,DAMODAR INDUSTRIES LTD,12/09/2019,25.55,26.7,25,25.65,8943,6230
DATAMATICS,DATAMATICS TECHNO LTD,12/09/2019,70.9,70.9,69.5,69.5,13583,9383
DBCORP,D. B. CORP LTD,12/09/2019,138.2,139.9,136.15,136.85,16904,11405
DBL,DILIP BUILDCON LTD,12/09/2019,383.5,384.4,375,377.15,109604,36691
DBREALTY,D B REALTY LTD,12/09/2019,10.05,10.2,9.9,9.9,179010,132557
DBSTOCKBRO,DB (INT) STOCK BROKERS,12/09/2019,9.5,10.45,8.6,8.6,440,440
DCAL,DISHMAN CARBOGEN AMCIS LTD,12/09/2019,124.5,125,122.65,124.4,90898,61796
DCBBANK,DEVELOP CREDIT BANK LTD,12/09/2019,176.4,177.65,172.6,174.75,412673,216594
DCM,DCM LTD,12/09/2019,19.7,20.2,19,19.65,3116,3116
DCMNVL,DCM NOUVELLE LTD,12/09/2019,26.5,30,26.5,29.95,8587,8397
DCMSHRIRAM,DCM SHRIRAM LTD,12/09/2019,356,371.75,352,359.4,239563,87162
DCW,DCW LTD,12/09/2019,13.25,13.3,12.3,12.5,486391,434998
DECCANCE,DECCAN CEMENTS LTD,12/09/2019,293.25,293.25,288.05,289.5,2160,1893
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,12/09/2019,92.25,92.25,88.7,89.05,201988,99770
DEEPAKNTR,DEEPAK NITRITE LTD,12/09/2019,332,345,331.5,342.15,283618,109045
DEEPIND,DEEP INDUSTRIES LTD,12/09/2019,103.85,108,102.85,104.5,15826,8406
DELTACORP,DELTA CORP LTD,12/09/2019,213,215.2,211.45,213.1,687292,239670
DELTAMAGNT,DELTA MAGNETS LTD,12/09/2019,35.05,39.4,35.05,37.2,312,250
DEN,DEN NETWORKS LTD,12/09/2019,39.15,41,39,39.55,9918,9918
DENORA,DE NORA INDIA LTD,12/09/2019,203,207,200.05,200.75,2482,2041
DFMFOODS,DFM FOODS LTD,12/09/2019,247.95,248,247.3,247.6,32166,20660
DGCONTENT,DIGICONTENT LTD,12/09/2019,5.35,5.35,5.35,5.35,1949,1949
DHAMPURSUG,DHAMPUR SUGAR MILLS
LTD,12/09/2019,188.7,196.45,185,193.45,1026829,269774
DHANBANK,THE DHANALAKSHMI BANK LTD,12/09/2019,14.8,15.2,14.55,14.65,183319,113521
DHANUKA,DHANUKA AGRITECH LTD,12/09/2019,317,327.6,311.65,325.15,31709,17649
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,12/09/2019,6.9,7.2,6.65,7.15,9294,9294
DHFL,DEWAN HOUSING FIN CORP LTD,12/09/2019,16.3,16.7,16.25,16.25,1374371,667234
DHUNINV,DHUNSERI INVESTMENTS LTD,12/09/2019,274,274,223.3,234.8,66110,10879
DIAMONDYD,PRATAAP SNACKS LTD,12/09/2019,860.15,860.55,842.2,850.05,1058,580
DICIND,DIC INDIA LTD,12/09/2019,300.5,322.75,300.5,313.7,1526,767
DIGISPICE,DIGISPICE TECHNOLOGIES LTD,12/09/2019,6,6,5.4,5.6,61574,50835
DISHTV,DISH TV INDIA LTD,12/09/2019,12.55,14.35,12.5,13.55,121502432,26210481
DIVISLAB,DIVI'S LABORATORIES LTD,12/09/2019,1784,1822,1780.05,1806.3,574599,258784
DIXON,DIXON TECHNOLOGIES (INDIA) LTD,12/09/2019,3450,3525,3402.05,3504.2,24221,7252
DLF,DLF LTD,12/09/2019,217.5,221.3,214.6,217.15,8352510,1195232
DLINKINDIA,D-LINK (INDIA) LTD,12/09/2019,93,97.3,91.6,96.5,185885,113201
DMART,AVENUE SUPERMARTS LTD,12/09/2019,1800,1814.8,1770,1780.55,370776,203805
DNAMEDIA,DILIGENT MEDIA CORPORATION LTD,12/09/2019,0.5,0.6,0.5,0.55,23081,23081
DOLAT,DOLAT INVESTMENTS LTD,12/09/2019,61.7,64.7,61.7,63.45,28454,20240
DOLLAR,DOLLAR IND LTD,12/09/2019,130.15,139.2,121.95,132.65,23587,14725
DONEAR,DONEAR INDUSTRIES LTD,12/09/2019,30.05,31.55,30.05,31.1,7749,5980
DPSCLTD,DPSC LTD,12/09/2019,10.45,10.45,9.5,10,3750,1050
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,12/09/2019,2.35,2.35,2.25,2.25,863,863
DREDGECORP,DREDGING CORP OF INDIA,12/09/2019,337,337.55,331.05,332.9,100853,28957
DRREDDY,DR. REDDY'S LABORATORIES,12/09/2019,2899,2942,2891.9,2908.75,529357,193023
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,12/09/2019,23.2,23.5,23.05,23.1,2516,2427
DTIL,DHUNSERI TEA & IND. LTD,12/09/2019,178,184,170.15,174.15,4573,2052
DUCON,DUCON INFRATECHNOLOGIES LTD,12/09/2019,4.95,5.4,4.95,5.05,69309,49295
DVL,DHUNSERI VENTURES LTD,12/09/2019,71.35,71.5,66.65,67.55,14942,11391
DWARKESH,DWARIKESH SUGAR IND LTD,12/09/2019,25.5,27.35,24.7,26.35,1072227,487773
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,12/09/2019,1006.75,1046,955,975.1,1538,972
DYNPRO,DYNEMIC PRODUCTS LTD,12/09/2019,134.6,134.9,130.85,133.2,8352,6368
EASTSILK,EASTERN SILK INDUSTRIES LTD,12/09/2019,1.4,1.4,1.4,1.4,13205,13205
EBANK,EDELWEISS EXCHANGE TRADED SCHEME - BANKING,12/09/2019,3829,3829,3829,3829,1,1
ECLERX,eCLERX SERVICES LTD,12/09/2019,493.7,497.8,471,475.95,24454,9413
EDELWEISS,EDELWEISS CAPITAL LTD,12/09/2019,115.25,117.8,113.1,114.45,615677,322493
EICHERMOT,EICHER MOTORS LTD,12/09/2019,21000,21199,20869.1,20997.15,98482,13908
EIDPARRY,EID PARRY INDIA LTD,12/09/2019,194.4,209.5,192.5,207.85,2838893,901474
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,12/09/2019,305.05,318.4,305,316.95,1138,641
EIHOTEL,EIH LTD,12/09/2019,152.5,153.5,150.3,151.3,106478,65407
EIMCOELECO,EIMCO ELECON (INDIA) LTD,12/09/2019,304.95,305.05,300,303.1,1667,1162
EKC,EVEREST KANTO CYLINDER LTD,12/09/2019,22.05,22.65,21.9,22.05,21166,14044
ELECON,ELECON ENG. CO. LTD,12/09/2019,31.2,32.6,30.65,30.95,30466,22989
ELECTCAST,ELECTROSTEEL CASTINGS LTD,12/09/2019,11.45,11.5,11.25,11.5,177206,167944
ELECTHERM,ELECTROTHERM (INDIA) LTD.,12/09/2019,126,127.9,123.5,124.45,3207,2542
ELGIEQUIP,ELGI EQUIPMENTS LTD,12/09/2019,252.05,256.95,252.05,254.85,6906,5803
ELGIRUBCO,ELGI RUBBER CO. LTD,12/09/2019,16.1,16.1,15.1,15.3,11236,6776
EMAMILTD,EMAMI LTD,12/09/2019,320.1,320.1,310.05,315.75,218192,191375
EMAMIPAP,EMAMI PAPER MILLS LTD,12/09/2019,74.9,74.9,69.7,70.2,24083,5329
EMAMIREAL,EMAMI REALTY LTD,12/09/2019,43.3,43.3,40.4,40.6,6953,6953
EMKAY,EMKAY SHARE & STK BKR LTD,12/09/2019,57.6,58.9,56.05,57,15514,12504
EMMBI,EMMBI POLYARNS LTD,12/09/2019,104.6,104.6,98.85,99.7,6375,2948
ENDURANCE,ENDURANCE TECHNOLOGIES LTD,12/09/2019,1036,1081,1035.25,1074,13996,9553
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LTD,12/09/2019,6.4,6.4,5.9,6,4934,4934
ENGINERSIN,ENGINEERS INDIA
LTD,12/09/2019,103.25,104.15,102.8,103.05,2513759,2269250
ENIL,ENTERTAIN NET. IND. LTD.,12/09/2019,241.7,244.9,239.9,240,10325,9630
EON,EON ELECTRIC LTD,12/09/2019,14,15.25,14,14.1,15923,10754
EQUITAS,EQUITAS HOLDING LTD,12/09/2019,112.3,114,109.6,110.6,7575360,1294217
ERIS,ERIS LIFESCIENCES LTD,12/09/2019,478.5,498.95,478,488.9,489233,85361
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,12/09/2019,14.35,14.5,13.7,14,104168,104168
ESABINDIA,ESAB INDIA LTD,12/09/2019,1240.05,1291.05,1240,1266.15,2607,1233
ESCORTS,ESCORTS INDIA LTD,12/09/2019,605,612.4,596.1,597.6,1842220,124848
ESSARSHPNG,ESSAR SHIPPING LTD,12/09/2019,7.1,7.35,7,7.05,3488,3488
ESSELPACK,ESSEL PROPACK LTD,12/09/2019,154.7,156.5,147.7,154.4,127413,74003
ESTER,ESTER INDUSTRIES LTD,12/09/2019,32.6,32.6,29.6,30,27999,27999
EUROMULTI,EURO MULTIVISION LTD,12/09/2019,0.55,0.6,0.55,0.6,1235,1235
EUROTEXIND,EUROTEX INDUSTRIES LTD,12/09/2019,11.9,11.9,11.05,11.1,103,50
EVEREADY,EVEREADY INDS. IND. LTD.,12/09/2019,54.05,54.25,53,53.95,137706,106218
EVERESTIND,EVEREST INDUSTRIES LTD,12/09/2019,258,259.55,251,252.05,14369,8186
EXCEL,EXCEL REALTY N INFRA LTD,12/09/2019,0.95,1,0.95,1,62718,62718
EXCELINDUS,EXCEL INDUSTRIES LTD,12/09/2019,820.1,832.85,801,805.6,8065,4399
EXIDEIND,EXIDE INDUSTRIES LTD,12/09/2019,182.1,184.75,181.2,181.6,1314595,640892
EXPLEOSOL,EXPLEO SOLUTIONS LTD,12/09/2019,279.95,289.95,275,277.45,1204,699
FACT,FACT LTD,12/09/2019,37.5,37.7,36.25,36.5,45109,25756
FAIRCHEM,FAIRCHEM SPECIALITY LTD,12/09/2019,445.3,464.7,445.3,461.4,6580,5375
FCL,FINEOTEX CHEMICAL LTD,12/09/2019,25.7,26,25.3,25.5,45350,30040
FCONSUMER,FUTURE CONSUMER LTD,12/09/2019,24.8,25.1,24.2,24.5,505268,194440
FCSSOFT,FCS SOFTWARE SOLN. LTD.,12/09/2019,0.25,0.25,0.2,0.2,969568,943875
FDC,FDC LTD,12/09/2019,207,211.45,203.7,207.6,84657,42377
FEDERALBNK,FEDERAL BANK LTD,12/09/2019,84.05,85.3,83.05,84.25,7626176,2450693
FEL,FUTURE ENTERPRISES LTD,12/09/2019,23,23.25,22.1,22.5,556495,484518
FELDVR,FUTURE ENTERPRISES LTD-DVR,12/09/2019,22.05,22.05,21.1,21.3,6924,5199
FIEMIND,FIEM INDUSTRIES LTD,12/09/2019,442.9,442.9,420.9,422.15,3565,2350
FILATEX,FILATEX INDIA LTD,12/09/2019,34.6,35.9,34.4,35.1,51471,32821
FINCABLES,FINOLEX CABLES LTD,12/09/2019,355.9,360,346.35,353.95,98706,51305
FINEORG,FINE ORGANICS INDS LTD,12/09/2019,1900.35,1903,1868,1876.65,4923,2968
FINPIPE,FINOLEX INDUSTRIES LTD,12/09/2019,565,571.9,558.5,559.9,45937,39737
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,12/09/2019,5.75,5.75,5.75,5.75,1632,1632
FLFL,FUTURE LIFESTYLE FASHIONS LTD,12/09/2019,396,402.8,389.4,397.6,49228,27594
FLUOROCHEM,GUJARAT FLUOROCHEMICALS
LTD,12/09/2019,501.95,525.9,488.4,516.8,14202,10383
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,12/09/2019,522.4,535.85,522,525.2,16550,15968
FMNL,FUTURE MARKET NETWORKS LTD,12/09/2019,30.25,30.25,26.7,27.15,58817,52900
FORCEMOT,FORCE MOTORS LTD,12/09/2019,1023,1028.9,1002,1005.5,14464,7527
FORTIS,FORTIS HEALTHCARE LTD,12/09/2019,137.25,139.35,136.1,137.3,790653,466064
FOSECOIND,FOSECO INDIA LTD,12/09/2019,1290,1302,1275.1,1283.85,515,228
FRETAIL,FUTURE RETAIL LTD,12/09/2019,335,339,325.65,337,204294,114101
FSC,FUTURE SUPPLY CHAIN SOLUTIONS LTD,12/09/2019,467,480.3,462.6,470.85,4390,2323
FSL,FIRSTSOURCE SOLUTIONS LTD,12/09/2019,39.75,39.95,38.8,39.05,791311,440796
GABRIEL,GABRIEL INDIA LTD,12/09/2019,117.85,118.85,116.5,117,51363,38272
GAEL,GUJARAT AMBUJA EXPORTS LT,12/09/2019,139.5,146,130.95,141.2,32931,17981
GAIL,GAIL (INDIA) LTD,12/09/2019,117.8,117.8,115.2,116.2,9321139,4200410
GAL,GYSCOAL ALLOYS LTD,12/09/2019,1.85,1.85,1.7,1.85,15013,13003
GALAXYSURF,GALAXY SURFACTANTS LTD,12/09/2019,1430.1,1436,1410,1414.75,50988,43031
GALLANTT,GALLANTT METAL LTD,12/09/2019,27.3,28.45,27.1,27.65,9271,8802
GALLISPAT,GALLANTT ISPAT LTD,12/09/2019,20.5,21.45,20.5,20.7,4111,3176
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,12/09/2019,0.5,0.5,0.5,0.5,2324334,2219569
GANDHITUBE,GANDHI SPECIAL TUBES LTD,12/09/2019,293.8,293.8,280.85,281.65,1666,1207
GANECOS,GANESHA ECOSPHERE LTD,12/09/2019,243.75,246,241.35,242,2760,2245
GANESHHOUC,GANESH HOUSING CORPORATION
LTD,12/09/2019,29.8,29.85,28.7,28.75,14580,11659
GANGESSECU,GANGES SECURITIES LTD,12/09/2019,34,35.5,34,35.5,4541,4491
GARDENSILK,GARDEN SILK MILLS LTD,12/09/2019,9.5,9.5,8.9,9.1,17787,16602
GARFIBRES,GARWARE TECHNICAL FIBRES
LTD,12/09/2019,1203.5,1213,1190.45,1204.85,3252,2469
GATI,GATI LTD,12/09/2019,63.3,64.4,61.4,61.5,946986,643280
GAYAHWS,GAYATRI HIGHWAYS LTD,12/09/2019,0.25,0.35,0.25,0.35,595710,595710
GAYAPROJ,GAYATRI PROJECTS LTD,12/09/2019,72.35,72.8,71,72.4,491411,299998
GDL,GATEWAY DISTRIPARKS LTD.,12/09/2019,97,97.65,95.35,96.15,76237,55413
GEECEE,GEECEE VENTURES LTD,12/09/2019,79.95,80,75.4,77.25,1005,665
GENESYS,GENESYS INTERNATIONAL CORPORATION
LTD,12/09/2019,64.9,65.6,58.8,59.4,17663,14057
GENUSPAPER,GENUS PAPER & BOARDS LTD,12/09/2019,5.15,5.3,4.9,5.05,273631,162215
GENUSPOWER,GENUS POWER INFRASTRUCTURES LTD,12/09/2019,25,25,23.4,23.7,33588,16152
GEOJITFSL,GEOJIT FINANCIAL SERVICES LTD,12/09/2019,28,28,27.55,27.75,42246,27451
GEPIL,GE POWER INDIA LTD,12/09/2019,717.3,727,703,708.4,8702,5564
GESHIP,THE GREAT EASTERN SHIPPING CO.
LTD,12/09/2019,293.1,303.45,293.1,298.75,38688,23284
GET&D,GE T&D INDIA LTD,12/09/2019,146,151.95,142,146.75,28368,9633
GFLLIMITED,GFL LTD,12/09/2019,71.25,72.3,67.35,71.65,626801,579252
GFSTEELS,GRAND FOUNDRY LTD,12/09/2019,3.8,3.8,3.8,3.8,435,435
GHCL,GHCL LTD,12/09/2019,199,200,191,193.6,34973,23939
GICHSGFIN,GIC HOUSING FINANCE LTD,12/09/2019,152.5,153.7,148.8,149.9,84144,16922
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,12/09/2019,250.25,250.9,241.05,242.25,211946,82558
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,12/09/2019,27.45,27.7,25.8,26.35,968,760
GILLETTE,GILLETTE INDIA LTD,12/09/2019,6707.25,6774.35,6625,6658.8,4068,2180
GINNIFILA,GINNI FILAMENTS LTD,12/09/2019,8,8.35,7.75,8.15,18214,13786
GIPCL,GUJ IND POW CO. LTD,12/09/2019,66.8,68.25,66.8,68,25785,19278
GKWLIMITED,GKW LTD,12/09/2019,732.05,732.05,692.6,710,66,40
GLAXO,GLAXOSMITHKLINE PHARMA LT,12/09/2019,1638.6,1646,1601.2,1614.5,36585,24222
GLENMARK,GLENMARK PHARMACEUTICALS,12/09/2019,326.7,331.75,323,327.65,1867793,390226
GLFL,GUJARAT LEASE FINANCING LTD,12/09/2019,0.85,0.9,0.85,0.85,5650,5650
GLOBALVECT,GLOBAL VEC HELICORP LTD,12/09/2019,47.1,48.8,45.1,45.6,1876,1793
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,12/09/2019,5.8,5.85,5.5,5.5,4259,4259
GLOBUSSPR,GLOBUS SPIRITS LTD,12/09/2019,137.45,137.45,133.3,135.1,38482,15984
GMBREW,G M BREWERIES LTD,12/09/2019,411.25,414.15,397.1,401.95,24445,14260
GMDCLTD,GUJARAT MINERAL DEV CORP,12/09/2019,56,56.4,55.5,55.8,67492,49974
GMMPFAUDLR,GMM PFAUDLER LTD,12/09/2019,1645,1679.8,1618,1655.55,8702,5204
GMRINFRA,GMR INFRASTRUCTURE LIMITE,12/09/2019,20.25,21.1,20.05,20.7,7934479,2127111
GNA,GNA AXLES LTD,12/09/2019,254,256.05,248.5,250.25,12319,6293
GNFC,GUJARAT NARMADA FERT. CO,12/09/2019,177.55,178.65,167.55,168.8,394929,265197
GOACARBON,GOA CARBON LTD,12/09/2019,204.2,209.4,204.2,206.2,8509,8509
GOCLCORP,GOCL CORPORATION LTD,12/09/2019,294.65,298.95,284.85,288.5,4751,4448
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,12/09/2019,1309.9,1354,1290.1,1320.15,147529,20878
GODREJAGRO,GODREJ AGROVET LTD,12/09/2019,497,504.95,496,496.25,28424,18479
GODREJCP,GODREJ CONSUMER PRODUCTS,12/09/2019,669,670.25,655.6,658.05,627334,359214
GODREJIND,GODREJ INDUSTRIES LTD.,12/09/2019,433,438.05,430,432.7,322936,298726
GODREJPROP,GODREJ PROPERTIES LTD,12/09/2019,888,893.1,875.1,885.35,145466,91255
GOKEX,GOKALDAS EXPORTS LTD.,12/09/2019,76.1,77.7,76,76,17988,13538
GOKUL,GOKUL REFOILS AND SOLVENT LTD,12/09/2019,12.8,13.9,12.75,12.75,1831,1116
GOKULAGRO,GOKUL AGRO RESOURCES LTD,12/09/2019,13.4,13.4,11.95,12.05,11371,10516
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,12/09/2019,3353.55,3353.55,3320.15,3323.55,11107,7519
GOLDENTOBC,GOLDEN TOBACCO LTD,12/09/2019,31.65,31.65,28.65,30,2251,2251
GOLDIAM,GOLDIAM INTERNATIONAL LTD,12/09/2019,143,143,141,141.35,16687,10670
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,12/09/2019,3360,3362.95,3343.25,3349.1,311,242
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,12/09/2019,9.95,10.7,8.55,9.5,43028,14019
GOODLUCK,GOOD LUCK STEEL TUBES LTD,12/09/2019,45.75,45.75,42.75,43,15992,12424
GPIL,GODAWARI POWER AND ISPAT LTD,12/09/2019,154.9,159.6,152.6,155.1,20932,9263
GPPL,GUJARAT PIPAVAV PORT LTD,12/09/2019,85,85.05,82.5,83.5,231889,185349
GPTINFRA,GPT INFRAPROJECTS LTD,12/09/2019,40.45,42.95,40.1,40.3,5142,4405
GRANULES,GRANULES INDIA LTD,12/09/2019,121.65,124.2,118.85,122.35,1067602,780789
GRAPHITE,GRAPHITE INDIA LTD,12/09/2019,305.7,311.3,302,307.8,683066,173231
GRASIM,GRASIM INDUSTRIES LTD,12/09/2019,771,774,762.35,766.3,1209386,323432
GRAVITA,GRAVITA INDIA LTD,12/09/2019,40.05,40.3,39.2,39.45,16533,9263
GREAVESCOT,GREAVES COTTON LTD.,12/09/2019,130.3,130.3,125.8,126.15,146583,93051
GREENLAM,GREENLAM INDUSTRIES LTD,12/09/2019,967,999,960,993.6,1657,667
GREENPANEL,GREENPANEL INDS LTD,12/09/2019,45,46.5,44.1,45.75,23682,13935
GREENPLY,GREENPLY INDUSTRIES LTD,12/09/2019,160,161.5,160,160.25,13087,7920
GREENPOWER,ORIENT GREEN POWER COMPANY LTD,12/09/2019,2.3,2.3,2.3,2.3,85397,85397
GRINDWELL,GRINDWELL NORTON LTD,12/09/2019,568.4,577.45,562,565.95,2418,1388
GROBTEA,THE GROB TEA COMPANY LTD,12/09/2019,516,516,483.4,483.4,385,337
GRPLTD,GRP LTD,12/09/2019,785,785,785,785,1,1
GRSE,GARDEN REACH SHIPBUILDERS & ENGINEERS
LTD,12/09/2019,211.4,219.1,207.75,209.75,617159,131516
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,12/09/2019,19,19.4,18.55,18.7,33456,29767
GSFC,GUJ STATE FERT & CHEM LTD,12/09/2019,68.45,68.95,66.65,66.95,236142,125634
GSKCONS,GLAXOSMITHKLINE
CONSUMER,12/09/2019,8770.1,8780.85,8622.3,8699.5,16790,12028
GSPL,GUJARAT STATE PETRO LTD,12/09/2019,221.1,222.2,218.15,219,113511,68724
GSS,GSS INFOTECH LTD,12/09/2019,35.45,38.9,34.75,35.05,19559,17397
GTL,GTL LTD,12/09/2019,1.55,1.55,1.55,1.55,60607,60607
GTLINFRA,GTL INFRA.LTD,12/09/2019,0.55,0.55,0.55,0.55,445724,445500
GTNTEX,GTN TEXTILES LTD,12/09/2019,5.85,6,5.85,6,400,400
GTPL,GTPL HATHWAY LTD,12/09/2019,65.55,67,65,66,413627,408160
GUFICBIO,GUFIC BIOSCIENCES LTD.,12/09/2019,62.1,63.3,61,62.1,12823,8791
GUJALKALI,GUJARAT ALKALIES & CHEM,12/09/2019,396.6,397.85,386.1,388.9,20926,12535
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LTD,12/09/2019,129.65,129.65,123.45,123.45,514,476
GUJGASLTD,GUJARAT GAS LTD,12/09/2019,228.5,231.7,227.5,230.3,1967870,1362200
GUJRAFFIA,GUJARAT RAFFIA INDUSTRIES LTD,12/09/2019,7.7,7.7,7.7,7.7,172,172
GULFOILLUB,GULF OIL LUBRICANTS INDIA
LTD,12/09/2019,790,804.45,786.55,800.65,4587,3535
GULFPETRO,GP PETROLEUMS LTD,12/09/2019,36.25,36.7,35.05,35.6,8430,6485
GULPOLY,GULSHAN POLYOLS LTD,12/09/2019,38,39.35,36.6,37.1,4655,4655
GVKPIL,GVK POWER & INFRASTRUCTURE LTD,12/09/2019,4.15,4.2,4.05,4.1,681053,615210
HAL,HINDUSTAN AERONAUTICS LTD,12/09/2019,762,762.2,750,754.5,7995,6477
HARITASEAT,HARITA SEATING SYSTEMS LTD,12/09/2019,454.7,454.7,442,442.5,1952,884
HARRMALAYA,HARRISONS MALAYALAM LTD,12/09/2019,50.95,56.4,49.75,55.7,252370,140836
HATHWAY,HATHWAY CABLE & DATACOM LTD,12/09/2019,20.8,20.9,20.15,20.6,175942,97927
HATSUN,HATSUN AGRO PRODUCT LTD,12/09/2019,576.95,576.95,565,569.45,2998,2604
HAVELLS,HAVELLS INDIA LTD,12/09/2019,663.6,665,655.75,658.4,557229,205894
HAVISHA,SRI HAVISHA HOSPITALITY AND INFRASTRUCTURE
LTD,12/09/2019,0.55,0.55,0.45,0.55,37844,37844
HBLPOWER,HBL POWER SYSTEMS LTD,12/09/2019,15.3,16.25,14.9,15.8,423850,298161
HBSL,HB STOCKHOLDINGS LTD,12/09/2019,6.55,6.8,6.55,6.8,503,503
HCC,HINDUSTAN CONSTRUCTION CO,12/09/2019,10.2,10.6,10.1,10.25,1812520,921117
HCG,HEALTHCARE GLOBAL ENTERPRISES
LTD,12/09/2019,101.35,101.35,97.05,97.65,347410,334337
HCL-INSYS,HCL INFOSYSTEMS LTD,12/09/2019,8,8,7.6,7.7,323517,257232
HCLTECH,HCL TECHNOLOGIES LTD,12/09/2019,562.55,563.2,547,552.05,2192234,918032
HDFC,HDFC LTD,12/09/2019,2263.1,2315.45,2260.05,2311.4,3361967,1958958
HDFCAMC,HDFC ASSET MANAGEMENT COMPANY
LTD,12/09/2019,3198.3,3213.8,2955.7,2984.2,1905995,685666
HDFCBANK,HDFC BANK LTD,12/09/2019,1249.5,1249.85,1237.55,1242.95,4132675,2690691
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,12/09/2019,576.7,576.75,570.1,572.5,1591039,985939
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,12/09/2019,3409.95,3414.4,3391.1,3398.1,1671,1368
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,12/09/2019,1254,1259.92,1250,1254,623,392
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,12/09/2019,4450,4450,4235.26,4290.1,105,100
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LTD,12/09/2019,4.45,4.45,4.05,4.05,2038028,2038028
HEG,HEG LTD,12/09/2019,1048.7,1060,1036.05,1042.25,151874,30018
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,12/09/2019,182,182.05,176.5,177.9,431348,314746
HERCULES,HERCULES HOISTS LTD,12/09/2019,88.85,89.95,87.15,88.1,7432,4725
HERITGFOOD,HERITAGE FOODS (INDIA)
LTD.,12/09/2019,365.25,367.3,351,359.55,12758,10504
HEROMOTOCO,HERO MOTOCORP LTD,12/09/2019,2376.7,2395,2359.6,2381.75,428294,144311
HESTERBIO,HESTER BIOSCIENCES LTD,12/09/2019,1555,1575,1554,1564.5,910,542
HEXATRADEX,HEXA TRADEX LTD,12/09/2019,8.75,9,8.75,8.85,14459,14459
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,12/09/2019,334,341,331.35,338.2,473789,85343
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,12/09/2019,18,18.2,17.4,17.5,1331138,674390
HGINFRA,H G INFRA ENGINEERING LTD,12/09/2019,228.9,233.5,223.2,225.55,10700,4886
HGS,HINDUJA GLOBAL SOLUTIONS LTD,12/09/2019,630,630,619,625.35,3948,2039
HIKAL,HIKAL LTD,12/09/2019,109.85,109.95,108.05,108.45,59942,36600
HIL,HIL LTD,12/09/2019,1168,1168,1125,1126.45,2948,1848
HILTON,HILTON METAL FORGING LTD,12/09/2019,11.4,12.5,11.4,12.5,15175,8739
HIMATSEIDE,HIMATSINGKA SEIDE LTD,12/09/2019,128.2,128.4,126.15,126.6,29286,19554
HINDALCO,HINDALCO INDUSTRIES
LTD,12/09/2019,198.65,202.25,197.1,198.85,5743160,995250
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,12/09/2019,160.25,165.9,160,162.85,1920,870
HINDCOPPER,HINDUSTAN COPPER LTD,12/09/2019,39,39.4,38.25,38.35,628808,235453
HINDMOTORS,HINDUSTAN MOTORS LTD,12/09/2019,5.8,5.9,5.7,5.85,32953,24179
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,12/09/2019,25.4,26.65,24.2,26.65,1104,767
HINDOILEXP,HINDUSTAN OIL EXPLORATION,12/09/2019,90.85,91.55,87.6,88.1,168892,104625
HINDPETRO,HINDUSTAN PETROLEUM
CORP,12/09/2019,263,269.95,262.25,268.9,3536664,1089100
HINDSYNTEX,HIND SYNTEX LTD.,12/09/2019,2.1,2.1,2.1,2.1,2628,2628
HINDUNILVR,HINDUSTAN UNILEVER
LTD,12/09/2019,2030,2032.05,1991.2,2008.15,964222,446280
HINDZINC,HINDUSTAN ZINC LTD.,12/09/2019,210.9,212.15,208.8,209.05,201139,120862
HIRECT,HIND RECTIFIERS LTD,12/09/2019,195.25,203.4,195.25,198.35,12646,8193
HISARMETAL,HISAR METAL INDUSTRIES LTD,12/09/2019,49.45,49.45,46.25,46.5,1301,1134
HITECH,HI-TECH PIPES LTD,12/09/2019,145,145,137.6,138.85,504,216
HITECHCORP,HITECH CORPORATION LTD,12/09/2019,84.5,84.5,84,84,1277,1175
HITECHGEAR,HI-TECH GEARS LTD,12/09/2019,159.05,162.5,154.5,158.6,1447,1199
HMVL,HINDUSTAN MEDIA VENTURES LTD,12/09/2019,70.5,71.85,70.35,71.05,2685,2262
HNDFDS,HINDUSTAN FOODS LTD,12/09/2019,710,710,657,661.1,5125,5125
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/09/2019,3270,3270,3199,3199.33,25,25
HONAUT,HONEYWELL AUTOMATION INDIA
LTD,12/09/2019,26394.1,26398.15,25776.05,26152.3,1414,969
HONDAPOWER,HONDA SIEL POWER
PRODUCTS,12/09/2019,1284.05,1284.05,1236.05,1242.4,2482,1408
HOTELEELA,HOTEL LEELA VENTURES LTD,12/09/2019,6.6,6.7,6.05,6.35,345076,207731
HOTELRUGBY,HOTEL RUGBY LTD.,12/09/2019,1.15,1.15,1.15,1.15,1040,1040
HOVS,HOV SERVICES LTD,12/09/2019,47,48.55,45.9,48.55,28397,22030
HPL,HPL ELECTRIC & POWER LTD,12/09/2019,39.8,40.5,38.3,38.95,21375,14720
HSCL,HIMADRI SPECIALITY CHEMICAL
LTD,12/09/2019,61.85,61.85,59.2,59.45,449862,292279
HSIL,HSIL LTD,12/09/2019,44.1,44.85,44.05,44.1,41263,24024
HTMEDIA,HT MEDIA LTD,12/09/2019,15.4,15.55,15.15,15.2,119992,94230
HUBTOWN,HUBTOWN LTD,12/09/2019,14.85,15.25,14.35,14.35,10500,9017
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LTD,12/09/2019,36.25,36.7,35.2,35.45,795778,330719
IBMFNIFTY,INDIABULLS MF NIFTY50 EXCHANGE TRADED
FUND,12/09/2019,129.9,129.9,120.1,121.06,252,192
IBREALEST,INDIABULLS REAL ESTATE
LTD,12/09/2019,60.35,60.35,57.05,57.95,1283266,613405
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,12/09/2019,275,277.2,254,258.95,51482598,2201784
IBULISL,INDIABULLS INTEGRATED SERVICES
LTD,12/09/2019,79.15,84,78.7,78.7,368912,177554
IBVENTURES,INDIABULLS VENTURES LTD,12/09/2019,150,162.85,148.35,148.5,654500,320215
ICICI500,ICICI PRUDENTIAL S&P BSE 500
ETF,12/09/2019,156.49,157.57,156,157,5975,5949
ICICIB22,ICICI PRUDENTIAL MF - BHARAT 22
ETF,12/09/2019,33.65,33.99,33.61,33.72,317768,227512
ICICIBANK,ICICI BANK LTD.,12/09/2019,524.05,529.3,522.2,526.5,12980877,6172726
ICICIBANKN,IPRU BANK ETF NIFTY BANK
INDEX,12/09/2019,314.07,315.22,311.36,314.61,4237,4182
ICICIBANKP,IPRU PRIVATE BANKS ETF,12/09/2019,175.4,175.4,173.15,173.21,1235,817
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,12/09/2019,1359.55,1379,1342,1371.15,334949,231596
ICICIGOLD,ICICI PRUDENTIAL GOLD ETF,12/09/2019,34.9,34.9,33.55,34.1,16811,10874
ICICILIQ,ICICI PRUDENTIAL LIQUID ETF - ICICI PRUDENTIAL
MF,12/09/2019,999.95,1000.01,999.95,999.99,12268,6807
ICICILOVOL,ICICI PRUDENTIAL NIFTY LOW VOL 30
ETF,12/09/2019,92.4,92.4,90,90.42,770,686
ICICIMCAP,ICICI PRUDENTIAL MIDCAP SELECT
ETF,12/09/2019,65.7,65.7,63.71,64.37,18760,10976
ICICINF100,ICICI PRUDENTIAL NIFTY 100
ETF,12/09/2019,129.06,129.32,128.7,129.22,159,142
ICICINIFTY,ICICI PRUDENTIAL NIFTY 100
ETF,12/09/2019,125.55,126.8,125,125.44,705882,648917
ICICINV20,ICICI PRUDENTIAL NV20 ETF,12/09/2019,57.5,57.5,56,56.64,3158,2997
ICICINXT50,ICICI PRUDENTIAL NIFTY NEXT 50
ETF,12/09/2019,28.1,28.24,27.92,27.92,21148,15568
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,12/09/2019,492.75,493.9,484.6,489.65,1199233,424046
ICICISENSX,ICICI PRUDENTIAL SENSEX ETF,12/09/2019,435,439,425,432.72,1112,474
ICIL,INDO COUNT INDUSTRIES LTD,12/09/2019,48.1,49.7,47.7,48.85,38213,25870
ICRA,ICRA LTD,12/09/2019,2801.15,2845.8,2775,2801.9,55,37
IDBI,INDUS DEV BANK OF IND LTD,12/09/2019,34.7,34.9,33.9,34.1,1775190,460377
IDBIGOLD,IDBI GOLD ETF,12/09/2019,3564,3564,3525,3548,28,27
IDEA,IDEA CELLULAR LTD,12/09/2019,6.5,6.7,5.9,6.5,315704587,93442025
IDFC,INFRA. DEV. FIN. CO. LTD,12/09/2019,33.95,34.25,33,33.75,1900273,1107555
IDFCFIRSTB,IDFC FIRST BANK LTD,12/09/2019,43.25,43.7,42.5,42.7,12969867,4530931
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY
ETF,12/09/2019,117.01,117.01,117.01,117.01,15,15
IEX,INDIAN ENERGY EXCHANGE LTD,12/09/2019,139.7,142.25,138.65,140.15,197134,177518
IFBAGRO,IFB AGRO INDUSTRIES LTD,12/09/2019,384.95,384.95,375,379.7,2019,1262
IFBIND,IFB INDUSTRIES LTD.,12/09/2019,612,625,600,602.4,3652,2070
IFCI,IFCI LTD,12/09/2019,6.75,6.8,6.6,6.65,2590480,1192780
IFGLEXPOR,IFGL REFRACTORIES LTD,12/09/2019,134,139.35,134,137,1130,1049
IGARASHI,IGARASHI MOTORS INDIA LTD,12/09/2019,226.55,235,224.9,228.65,45305,17924
IGL,INDRAPRASTHA GAS LTD,12/09/2019,405,412.5,401.7,409.7,1158071,384048
IGPL,IG PETROCHEMICALS LTD,12/09/2019,135.35,139.15,135,137.8,7880,6562
IIFL,IIFL HOLDINGS LTD,12/09/2019,152,158.5,147.7,148.55,143017,42823
IIFLSEC,IIFL SECURITIES LTD,12/09/2019,33.4,33.95,30.75,33.95,576565,394771
IIFLWAM,IIFL WEALTH MANAGEMENT LTD,12/09/2019,1250,1250,1172.25,1183.6,3781,2806
IITL,INDUSTRIAL INVESTMENT TRUST LTD,12/09/2019,60,60,60,60,10,10
IMFA,INDIAN METALS & FERRO ALLOYS
LTD,12/09/2019,186.05,186.05,179.3,180.2,2721,1429
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LTD,12/09/2019,580,581.95,572.3,576.15,632,140
IMPEXFERRO,IMPEX FERRO TECH LTD,12/09/2019,0.4,0.4,0.35,0.4,23500,23500
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,12/09/2019,7,7.05,6.5,6.75,28180,17335
INDHOTEL,INDIAN HOTELS CO LTD,12/09/2019,148.35,151.3,147.2,148.15,541662,210437
INDIACEM,INDIA CEMENTS LTD,12/09/2019,75.1,75.45,73.45,73.7,776717,261297
INDIAGLYCO,INDIA GLYCOLS LTD,12/09/2019,201.25,203.45,200,200.4,23362,12135
INDIAMART,INDIAMART INTERMESH
LTD,12/09/2019,2101.35,2158.55,2080,2122.95,16220,5600
INDIANB,INDIAN BANK LTD,12/09/2019,118.8,121.65,117.1,118.25,782836,182181
INDIANHUME,INDIAN HUME PIPE CO. LTD,12/09/2019,205.3,210.9,200,201.95,11305,7085
INDIGO,INTERGLOBE AVIATION
LTD,12/09/2019,1327.1,1351.85,1317.15,1327.8,1085122,245497
INDLMETER,IMP POWER LTD,12/09/2019,21,21.25,20.6,20.7,2895,2895
INDNIPPON,INDIA NIPPON ELECTRICALS
LTD,12/09/2019,314.95,315,299.65,301.45,6175,4034
INDOCO,INDOCO REMEDIES LTD.,12/09/2019,157.25,159.9,150.05,152.35,18861,13968
INDORAMA,INDO RAMA SYNTHETICS LTD,12/09/2019,26.05,30.45,25.65,27.4,376439,101760
INDOSTAR,INDOSTAR CAPITAL FINANCE
LTD,12/09/2019,180,180.45,173.5,175.55,44568,30238
INDOTECH,INDO TECH TRANSFORM LTD.,12/09/2019,92.35,97,92.35,96,237,237
INDOTHAI,INDO THAI SECURITIES LTD,12/09/2019,25.45,25.45,22.25,22.95,6264,1616
INDOWIND,INDOWIND ENERGY LTD,12/09/2019,3.15,3.15,2.85,3,30525,22235
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,12/09/2019,38.8,39.3,38.3,38.75,28768,17244
INDSWFTLAB,IND SWIFT LABORATORIES LT,12/09/2019,24.5,25.45,24.5,24.8,5288,5288
INDSWFTLTD,IND-SWIFT LTD,12/09/2019,3.3,3.3,3.25,3.25,2831,2331
INDTERRAIN,IND TERRAIN FASHIONS LTD,12/09/2019,68.4,69.45,63.15,64.4,3201,2788
INDUSINDBK,INDUSIND BANK LTD.,12/09/2019,1457,1484.85,1445.35,1450,2831428,857722
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,12/09/2019,675.85,700,675.2,690.4,9339,7684
INFIBEAM,INFIBEAM INCORPORATION LTD,12/09/2019,49.45,49.45,45.6,46.5,1995800,901935
INFOBEAN,INFOBEANS TECHNOLOGIES LTD,12/09/2019,69.95,69.95,65.1,66.6,1254,536
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/09/2019,333.25,336.7,331.5,334.01,981,948
INFRATEL,BHARTI INFRATEL LTD,12/09/2019,258,262,252.5,260.4,12122619,2134176
INFY,INFOSYS LTD,12/09/2019,716,722.35,714.25,717.25,6435865,3793800
INGERRAND,INGERSOLL RAND (INDIA) LTD.,12/09/2019,626,632.9,622,625.75,25365,18527
INOXLEISUR,INOX LEISURE LTD,12/09/2019,368.6,375,361.2,364.5,476388,397665
INOXWIND,INOX WIND LTD,12/09/2019,37.7,40.3,37.7,38.7,168051,70911
INSECTICID,INSECTICIDES (INDIA) LTD,12/09/2019,470,477.05,466.05,467.85,3701,2256
INSPIRISYS,INSPIRISYS SOLUTIONS LTD,12/09/2019,39.25,40.5,37.1,38.8,1692,1363
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,12/09/2019,0.35,0.35,0.35,0.35,863,863
INTELLECT,INTELLECT DESIGN ARENA LTD,12/09/2019,151.5,153.5,148,149.05,81055,41621
INTENTECH,INTENTECH,12/09/2019,28.35,28.35,26.8,27.5,2653,1637
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,12/09/2019,13.25,14.45,13,13.2,25656,3323
IOB,INDIAN OVERSEAS BANK,12/09/2019,10.2,10.2,9.95,10,442401,209252
IOC,INDIAN OIL CORP LTD,12/09/2019,124.4,126.35,124.4,125.5,4614040,1781461
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,12/09/2019,169,169.7,165,165.35,183095,110861
IPAPPM,INTERNATIONAL PAPER APPM LTD,12/09/2019,292.8,292.8,284,285.6,6356,1721
IPCALAB,IPCA LABORATORIES LTD,12/09/2019,1098.7,1108,1090.5,1093.25,29332,12397
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,12/09/2019,70.2,71.5,67.7,68.55,776762,254250
IRCON,IRCON INTERNATIONAL LTD,12/09/2019,396.55,405,394.05,394.85,31361,18471
IRCTC,INDIAN RAILWAY CATERING AND TOURISM CORPORATION
LTD,12/09/2019,876.55,876.55,864.15,867.4,354249,110343
ISEC,ICICI SECURITIES LTD,12/09/2019,352.35,364.8,352,355.25,364820,163543
ISFT,INTRASOFT TECHNOLOGIES LTD,12/09/2019,69.4,69.4,65,66.6,485,485
ISMTLTD,ISMT LTD,12/09/2019,4.75,4.75,4.2,4.3,12000,9036
ITC,ITC LTD,12/09/2019,243,243.3,241,241.45,6722758,4107826
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,12/09/2019,346.75,349.65,336.1,337.95,75234,28040
ITDCEM,ITD CEMENTATION INDIA LTD,12/09/2019,55.85,55.9,53.05,53.6,82218,39921
ITI,ITI LTD,12/09/2019,86.25,89.2,86.25,86.75,562979,137409
IVC,IL&FS INVESTMENT MANAGERS,12/09/2019,3.6,3.6,3.4,3.45,35087,22849
IVP,IVP LTD.,12/09/2019,59.95,59.95,59.5,59.5,221,221
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,12/09/2019,3450,3497.8,3404.3,3404.6,9,6
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED
FUND,12/09/2019,1282.7,1282.7,1282.7,1282.7,1,1
IZMO,IZMO LTD,12/09/2019,23.75,24.8,23.65,24,11330,10988
J&KBANK,J & K BANK LTD.,12/09/2019,31.5,31.55,30.85,30.95,547624,273147
JAGRAN,JAGRAN PRAKASHAN LTD,12/09/2019,62.9,63.6,57.05,57.85,1384315,474398
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,12/09/2019,24.5,25,24.5,24.9,564,403
JAIBALAJI,JAI BALAJI INDUSTRIES LTD,12/09/2019,24.2,24.55,23.55,23.85,11020,6398
JAICORPLTD,JAI CORP LTD,12/09/2019,90.75,91.2,88.55,89.6,797172,181452
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,12/09/2019,40.35,41.1,39.9,40.35,417547,194463
JASH,JASH ENGINEERING LTD,12/09/2019,127.85,131,125,125,5700,4600
JAYAGROGN,JAYANT AGRO ORGANICS LTD,12/09/2019,130.1,132,125.1,130.35,9313,6139
JAYBARMARU,JAY BHARAT MARUTI LTD,12/09/2019,216.4,222.9,213.1,216.65,141269,19396
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,12/09/2019,3.5,3.75,3.4,3.5,16888,13888
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,12/09/2019,46.55,48.8,46.1,48.1,137364,52508
JBCHEPHARM,J B CHEMICALS AND PHARMA,12/09/2019,408,408,398,401.7,46215,28698
JBFIND,JBF INDUSTRIES LTD.,12/09/2019,7.2,7.2,6.9,7.15,10509,8980
JBMA,JBM AUTO LTD,12/09/2019,241.7,253,240.75,246.35,96501,25037
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,12/09/2019,2013,2013,1952.1,1970.15,3462,1896
JHS,JHS SVEND. LAB. LTD,12/09/2019,15.3,16,14.25,15.1,19437,12600
JIKIND,JIK INDUSTRIES LTD,12/09/2019,0.3,0.35,0.3,0.35,13328,13328
JINDALPHOT,JINDAL PHOTO LTD,12/09/2019,12,13.15,12,12.45,3482,3482
JINDALPOLY,JINDAL POLY FILMS LTD,12/09/2019,221,229,221,221.85,14084,11092
JINDALSAW,JINDAL SAW LTD,12/09/2019,74.3,74.55,73,73.1,181078,90515
JINDALSTEL,JINDAL STEEL & POWER
LTD,12/09/2019,140.6,145,138.8,143.15,18777598,1864867
JINDCOT,JINDAL COTEX LTD,12/09/2019,1.75,1.8,1.75,1.8,1176,1176
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LTD,12/09/2019,76,78.45,74.55,74.95,7116,4563
JINDWORLD,JINDAL WORLDWIDE LTD,12/09/2019,66,69.65,65.6,68.1,200425,84282
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,12/09/2019,7.7,8.05,7.7,8,14671,11254
JISLJALEQS,JAIN IRRIGATION SYSTEMS,12/09/2019,9.45,9.45,8.9,9.1,1357351,964202
JITFINFRA,JITF INFRALOGISTICS LTD,12/09/2019,5.5,5.75,5.5,5.75,9801,9801
JIYAECO,JIYA ECO-PRODUCTS LTD,12/09/2019,29,29.7,28.3,28.65,102224,36616
JKCEMENT,JK CEMENT LTD,12/09/2019,1145.85,1169.75,1144,1151.15,68111,61164
JKIL,J.KUMAR INFRAPROJECTS LTD,12/09/2019,137.9,139.3,132.05,136.45,238865,157750
JKLAKSHMI,JK LAKSHMI CEMENT LTD,12/09/2019,285,285,276.5,278.5,48606,31468
JKPAPER,JK PAPER LTD,12/09/2019,126.45,126.45,122,122.5,2614196,728193
JKTYRE,J.K.INDUSTRIES LTD,12/09/2019,76.55,76.95,73.5,74.25,1050796,427586
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,12/09/2019,24.15,24.15,24,24,110,80
JMCPROJECT,JMC PROJECTS (INDIA) LTD,12/09/2019,99.95,99.95,94,95.05,26959,16208
JMFINANCIL,JM FINANCIAL LTD,12/09/2019,87.05,87.8,85.4,86.2,183153,74293
JMTAUTOLTD,JMT AUTO LTD,12/09/2019,1.45,1.45,1.35,1.35,51684,39117
JOCIL,JOCIL LTD,12/09/2019,113.7,113.75,104.9,108.2,274,200
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,12/09/2019,2.4,2.4,2.4,2.4,422919,421918
JPINFRATEC,JAYPEE INFRATECH LTD,12/09/2019,1.85,1.85,1.55,1.55,5246994,3399423
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,12/09/2019,12.75,12.75,12,12.15,1564,1564
JPPOWER,JAIPRAKASH POWER VENTURES
LTD,12/09/2019,1.55,1.55,1.45,1.45,10826634,6388558
JSL,JSL LTD,12/09/2019,38.25,39.1,37.65,38.2,261639,160865
JSLHISAR,JINDAL STAINLESS (HISAR) LTD,12/09/2019,69,69,66.65,67.05,70816,39450
JSWENERGY,JSW ENERGY LTD,12/09/2019,73.5,75.9,72.3,75.1,479368,237233
JSWHL,JINDAL SOUTH WEST HOLDINGS
LTD,12/09/2019,2292.15,2370,2292.15,2321.95,577,244
JSWSTEEL,JSW STEEL LTD,12/09/2019,253,259.5,251.85,258.85,6291970,1363232
JTEKTINDIA,JTEKT INDIA LTD,12/09/2019,82.15,84.85,80.15,83,94089,71400
JUBILANT,JUBILANT ORGANOSYS LTD.,12/09/2019,518.95,524.95,512,521.65,120903,43474
JUBLFOOD,JUBILANT FOODWORKS LTD,12/09/2019,1579,1617,1567.8,1577.4,1000398,146878
JUBLINDS,JUBILANT INDUSTRIES LTD,12/09/2019,99.7,106,94.05,95.3,34124,6580
JUMPNET,JUMP NETWORKS LTD,12/09/2019,55.8,56.1,54.4,55.1,212717,100062
JUNIORBEES,NIFTY JR BENCHMARK ETF,12/09/2019,291.9,291.9,287.5,288.2,61777,27504
JUSTDIAL,JUSTDIAL LTD,12/09/2019,566.3,574.2,563.25,566.75,1378151,68528
JYOTHYLAB,JYOTHY LABORATORIES LTD,12/09/2019,164.35,164.75,157,158.2,500752,410542
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,12/09/2019,59.45,59.75,57.8,59.55,20250,15445
KAJARIACER,KAJARIA CERAMICS LTD,12/09/2019,515,518.9,513,518,240748,192827
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,12/09/2019,147.15,147.15,141.5,142.3,1246,709
KALPATPOWR,KALPATARU POWER TRANS.
LT,12/09/2019,439.55,443.3,430.1,434.6,66027,46494
KALYANIFRG,KALYANI FORGE LTD,12/09/2019,160.9,160.9,150.05,150.05,840,840
KAMATHOTEL,KAMAT HOTELS (I) LTD,12/09/2019,35,35.05,34.05,34.2,21254,11439
KAMDHENU,KAMDHENU ISPAT LTD,12/09/2019,91,91,84.1,85.1,7195,4665
KANANIIND,KANANI INDUSTRIES LTD,12/09/2019,3.2,3.7,3.2,3.25,19526,19186
KANORICHEM,KANORIA CHEMICALS & INDUS,12/09/2019,37.5,38.7,36,36.75,20900,10088
KANSAINER,KANSAI NEROLAC PAINTS
LTD,12/09/2019,526.45,526.45,512,521.7,203212,149853
KARDA,KARDA COSTRUCTIONS LTD,12/09/2019,131.9,131.9,120.5,121.35,44685,22541
KARMAENG,KARMA ENERGY LTD,12/09/2019,14.15,14.8,13.45,13.45,3123,2551
KARURVYSYA,KARUR VYSYA BANK LTD,12/09/2019,62.2,62.2,59.3,60.9,706504,379647
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LTD,12/09/2019,0.65,0.65,0.65,0.65,15132,15132
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,12/09/2019,2.3,2.3,2.3,2.3,2,2
KAYA,KAYA LTD,12/09/2019,324,331.7,324,328.5,4475,2624
KCP,KCP LTD,12/09/2019,60,60.45,59.5,60.05,50788,44203
KCPSUGIND,KCP SUGAR IND CORP LTD.,12/09/2019,12.95,13.4,12.75,13.2,136225,34692
KDDL,KDDL LTD,12/09/2019,329.4,336,316,327.5,1648,903
KEC,KEC INTL. LTD,12/09/2019,276.8,276.8,267.9,269.45,572272,491555
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,12/09/2019,10.4,10.55,9.7,10.15,18127,18127
KEI,KEI INDUSTRIES LTD.,12/09/2019,490.5,495,470.2,475.1,152276,92858
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,12/09/2019,18.5,18.9,17.4,18.25,308469,179000
KENNAMET,KENNAMETAL INDIA LTD,12/09/2019,984.95,1000,981,985.15,18075,17168
KERNEX,KERNEX MICROSYS(I) LTD,12/09/2019,24,24,24,24,20,20
KESARENT,KESAR ENTERPRISES LTD,12/09/2019,32.2,34.9,29.1,34.65,9784,8414
KESORAMIND,KESORAM INDUSTRIES LTD.,12/09/2019,60.25,60.9,58.55,58.8,234080,89703
KEYFINSERV,KEYNOTE FINANCIAL SERVICES LTD,12/09/2019,24,24,24,24,187,187
KGL,KARUTURI GLOBAL LTD,12/09/2019,0.35,0.35,0.3,0.35,290548,290548
KHADIM,KHADIM INDIA LTD,12/09/2019,181,182.2,174.65,175.65,25289,16336
KHAITANLTD,KHAITAN (INDIA) LTD.,12/09/2019,18,18,17.05,17.2,118,118
KICL,KALYANI INVEST CO LTD,12/09/2019,1640,1686.8,1640,1663.45,421,212
KILITCH,KILITCH DRUGS (INDIA) LTD,12/09/2019,117.85,117.85,113.05,114.15,5395,2221
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,12/09/2019,612.4,612.4,596.1,601.5,1546,1341
KIOCL,KIOCL LTD,12/09/2019,111.95,118,108.15,112.45,51900,15659
KIRIINDUS,KIRI INDUSTRIES LTD,12/09/2019,365.6,368,365,365.15,38606,14933
KIRLFER,KIRLOSKAR FERROUS INDS LTD,12/09/2019,67.55,67.55,60.8,61,3662,3229
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,12/09/2019,127.5,130,126.25,128.55,4195,3480
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,12/09/2019,152.8,154.85,149.3,150.4,7763,6255
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,12/09/2019,617,619.9,600,612.7,169,110
KITEX,KITEX GARMENTS LTD,12/09/2019,92,98,92,94.3,34752,11011
KKCL,KEWAL KIRAN CLOTHING LTD,12/09/2019,944,969,935,943.55,125,29
KMSUGAR,K.M.SUGAR MILLS LTD,12/09/2019,6.2,6.4,6.1,6.25,71105,29001
KNRCON,KNR CONSTRUCTIONS LTD,12/09/2019,230.75,231.75,224,226.05,120584,38906
KOHINOOR,KOHINOOR FOODS LTD,12/09/2019,9.55,10.25,9.5,9.55,13222,13222
KOKUYOCMLN,KOKUYO CAMLIN LTD,12/09/2019,72.1,72.65,69.7,70.2,36489,31960
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LTD,12/09/2019,224.5,225.9,214.25,215.25,45354,35308
KOPRAN,KOPRAN LTD.,12/09/2019,29.9,30.2,29.25,29.55,51199,29871
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,12/09/2019,1677.95,1679,1656.5,1659.25,1893740,683741
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,12/09/2019,321.6,323.47,318.87,320.63,5411,3877
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,12/09/2019,334.95,336.8,333.5,334.8,15065,12137
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,12/09/2019,126.7,129.2,123.5,123.94,16500,10580
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,12/09/2019,57.81,57.81,57.05,57.28,5797,5064
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,12/09/2019,246,247.95,242,243.71,2224,616
KOTARISUG,KOTHARI SUG & CHEM LTD.,12/09/2019,10.15,10.15,9.7,9.85,16483,7801
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,12/09/2019,16.2,16.35,15.9,16.05,24743,22141
KOTHARIPRO,KOTHARI PRODUCTS LTD.,12/09/2019,59,59.7,58.8,59.5,1940,1422
KPITTECH,KPIT TECHNOLOGIES LTD,12/09/2019,87.5,89.25,86.85,87.2,414075,296432
KPRMILL,K.P.R. MILL LTD,12/09/2019,658.3,660.75,655,658.9,3713,2561
KRBL,KRBL LTD,12/09/2019,202.55,207.6,201.15,206.4,132196,110687
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES
LTD,12/09/2019,94.9,94.9,83.6,90.1,725,152
KRIDHANINF,KRIDHAN INFRA LTD,12/09/2019,3.05,3.2,3,3.1,253740,253740
KRISHANA,KRISHANA PHOSCHEM LTD,12/09/2019,53,54.9,53,54.7,947,830
KSB,KSB LTD,12/09/2019,655.35,670.6,650,652.55,3525,2525
KSCL,KAVERI SEED COMPANY LTD,12/09/2019,473,481.75,467.95,474.1,38744,9988
KSERASERA,K SERA SERA LTD,12/09/2019,0.15,0.15,0.1,0.1,1179929,1179929
KSK,KSK ENERGY VENTURES LTD,12/09/2019,0.6,0.65,0.6,0.6,558001,557292
KSL,KALYANI STEELS LTD,12/09/2019,222.5,229.8,219.1,223.55,105219,28308
KTIL,KESAR TERMINALS & INFRASTRUCTURE
LTD,12/09/2019,29.55,30.9,29.55,29.75,1167,1162
KTKBANK,KARNATAKA BANK LTD.,12/09/2019,74.2,75.85,73.65,74.8,550852,230698
KUANTUM,KUANTUM PAPERS LTD,12/09/2019,445,465,445,457.95,417,308
KWALITY,KWALITY DAIRY (I) LTD,12/09/2019,2.6,2.6,2.6,2.6,162277,162277
L&TFH,L&T FINANCE HOLDINGS LTD,12/09/2019,113.2,116.7,112.1,114.4,11999754,2209793
LAKSHVILAS,LAKSHMI VILAS BANK LTD,12/09/2019,20.4,20.4,19.35,19.45,474891,309712
LALPATHLAB,DR. LAL PATH LABS LTD,12/09/2019,1658,1672,1607.4,1623.5,125579,89483
LAMBODHARA,LAMBODHARA TEXTILES LTD,12/09/2019,29.35,30.8,28.9,29.45,7595,3910
LAOPALA,LA OPALA RG LTD,12/09/2019,135.05,142.9,134.85,135.75,808607,719365
LASA,LASA SUPERGENERICS LTD,12/09/2019,18.2,18.35,18,18.2,15602,15602
LAURUSLABS,LAURUS LABS LTD,12/09/2019,337.15,340.15,331.5,335.35,75352,44094
LAXMIMACH,LAKSHMI MACHINE WORKS
LTD.,12/09/2019,3264,3321.45,3260.45,3290.95,11179,10327
LEMONTREE,LEMON TREE HOTELS LTD,12/09/2019,62.2,62.3,59.8,60.4,514912,346350
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,12/09/2019,50,54,50,53.85,5,3
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,12/09/2019,251.9,254,249.6,250.15,2653,1851
LGBFORGE,LGB FORGE LTD,12/09/2019,2.4,2.7,2.4,2.55,9819,7860
LIBAS,LIBAS DESIGNS LTD,12/09/2019,45.9,47.9,43.25,45.5,147,141
LIBERTSHOE,LIBERTY SHOES LTD,12/09/2019,129,131.25,125.05,125.85,126550,40391
LICHSGFIN,LIC HOUSING FINANCE
LTD,12/09/2019,426.9,436.5,424.05,433.4,2412449,504107
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF -
GO,12/09/2019,20.1,20.58,20.05,20.07,485,373
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,12/09/2019,123.3,126.98,121.6,126,163,86
LICNETFSEN,LIC MF EXCHANGE TRADED FUND -
SENSEX,12/09/2019,500,514.28,470,514.28,18,16
LICNFNHGP,LIC NOMURA MF ETF - NIFTY 100,12/09/2019,126.99,126.99,123.5,123.5,2,1
LINCOLN,LINCOLN PHARMACEUTICALS LTD,12/09/2019,169.35,172,166.15,169.05,32499,25280
LINCPEN,LINC PEN & PLASTICS LTD,12/09/2019,195.5,199.65,192.5,194,8228,6826
LINDEINDIA,LINDE INDIA LTD,12/09/2019,619,627.55,601.2,605,24682,15200
LIQUIDBEES,LIQUID BENCHMARK ETS,12/09/2019,1000,1000,999.62,999.99,782531,711312
LIQUIDETF,DSP BLACKROCK LIQUID ETF - DAILY
DIVIDEND,12/09/2019,999.99,1000.01,999.99,999.99,5974,5139
LOKESHMACH,LOKESH MACHINES LTD,12/09/2019,33.75,35.4,33.2,34.25,9372,7106
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,12/09/2019,23.85,24.3,20.7,22.3,7669,6094
LOVABLE,LOVABLE LINGERIE LTD,12/09/2019,68.25,72,67.65,69.8,40033,16601
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,12/09/2019,1.8,1.85,1.75,1.8,1578,1578
LSIL,LLOYDS STEELS INDUSTRIES LTD,12/09/2019,0.55,0.55,0.5,0.55,1648419,1637837
LT,LARSEN & TOUBRO LTD.,12/09/2019,1294,1298.9,1271.8,1276,3038475,1745087
LTI,LARSEN & TOUBRO INFOTECH LTD,12/09/2019,1651,1662,1640,1645.15,105222,92378
LTTS,L&T TECHNOLOGY SERVICES
LTD,12/09/2019,1514,1527.95,1482.05,1500.6,100621,54708
LUMAXIND,LUMAX INDUSTRIES LTD,12/09/2019,1196,1228.8,1180,1191.6,2019,1345
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LTD,12/09/2019,93,102.9,91.35,95.45,37366,18064
LUPIN,LUPIN LTD,12/09/2019,762.4,764.95,753,755.95,1084786,406647
LUXIND,LUX INDUSTRIES LTD,12/09/2019,1391.7,1396.45,1340.1,1349.5,45545,4909
LYKALABS,LYKA LABS LTD,12/09/2019,15.4,16.65,15.25,15.4,5408,4934
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,12/09/2019,3.9,4.25,3.35,3.85,19601,13499
M&M,MAHINDRA & MAHINDRA LTD,12/09/2019,510.2,518.5,510.05,513.65,2566094,566283
M&MFIN,M&M FIN. SERVICES LTD,12/09/2019,328.5,339.6,326,338.3,2668099,1418910
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,12/09/2019,17.74,17.74,17.5,17.54,86698,60729
M50,MOTILAL OSWAL MOST SHARES M50
ETF,12/09/2019,116.79,117.41,116.07,116.35,5315,4116
MAANALU,MAAN ALUMINIUM LTD,12/09/2019,64.7,64.7,60.55,61.7,11599,6463
MADHAV,MADHAV MARBLES AND GRANITES LTD,12/09/2019,24.05,25.35,24.05,24.6,339,255
MADHUCON,MADHUCON PROJECTS LTD.,12/09/2019,3.8,3.8,3.55,3.55,2431,2302
MADRASFERT,MADRAS FERTILIZERS LTD,12/09/2019,19.3,19.3,19,19.05,27930,21262
MAGADSUGAR,MAGADH SUGAR & ENERGY LTD,12/09/2019,102,105.5,99.1,102.9,21288,7825
MAGMA,MAGMA LEASING LTD,12/09/2019,49.3,51.3,48,50.2,475923,277394
MAGNUM,MAGNUM VENTURES LTD,12/09/2019,4.2,4.5,4.2,4.2,657,657
MAHABANK,BANK OF MAHARASHTRA,12/09/2019,11.9,12.1,11.7,11.95,198116,103786
MAHAPEXLTD,MAHA RASHTRA APEX CORPORATION
LTD,12/09/2019,90.9,96.25,90.9,95.6,1043,1043
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES
LTD,12/09/2019,110.05,119,109.25,109.25,6986,5789
MAHESHWARI,MAHESHWARI LOGISTICS LTD,12/09/2019,238.95,238.95,218,227.45,122546,7389
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE
LTD,12/09/2019,148.1,154.9,145.75,152.5,199655,127159
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LTD,12/09/2019,378.25,383.75,373.9,382.55,9811,6400
MAHLOG,MAHINDRA LOGISTICS LTD,12/09/2019,400,407.55,381.8,388.05,28164,18612
MAHSCOOTER,MAHARASHTRA SCOOTERS
LTD,12/09/2019,4468.35,4545,4350.2,4479.55,15405,12815
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,12/09/2019,372.8,374.7,366.25,369.55,28312,8245
MAITHANALL,MAITHAN ALLOYS LTD,12/09/2019,480,480,455.25,459,7109,1848
MAJESCO,MAJESCO LTD,12/09/2019,402,411,400.1,401.4,24613,16500
MALUPAPER,MALU PAPER MILLS LTD,12/09/2019,27.05,27.9,27.05,27.9,70791,44432
MAN50ETF,MIRAE ASSET MF NIFTY 50 ETF,12/09/2019,121,121.2,120.7,121.2,2479,2267
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,12/09/2019,4.2,4.75,3.8,4.1,13330,7242
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,12/09/2019,3.65,4.1,3.6,3.8,7536,5813
MANAKSIA,MANAKSIA LTD,12/09/2019,33.9,33.9,33.25,33.3,5874,5325
MANAKSTEEL,MANAKSIA STEELS LTD,12/09/2019,8.9,8.9,7.85,8.15,8281,5120
MANALIPETC,MANALI PETROCHEMICAL LTD,12/09/2019,16.65,16.65,15.9,15.95,115630,87904
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,12/09/2019,157.95,160.95,156.35,158.1,2908877,700241
MANGALAM,MANGALAM DRUGS AND ORGANICS
LTD,12/09/2019,27.6,28.65,27.15,27.25,3052,3052
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LTD,12/09/2019,27.55,27.95,27.4,27.7,6594,5524
MANGLMCEM,MANGALAM CEMENT LTD,12/09/2019,281,281,270,271.15,2937,1000
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,12/09/2019,8.3,8.6,7.85,8.3,9076,9076
MANINDS,MAN INDUSTRIES (I) LTD.,12/09/2019,40.8,40.8,40,40.3,46419,32077
MANINFRA,MAN INFRACONSTRUCTION LTD,12/09/2019,22.35,22.65,22.25,22.5,23514,19983
MANUGRAPH,MANUGRAPH INDIA LTD,12/09/2019,15,15,13.5,13.75,5997,3667
MARALOVER,MARAL OVERSEAS LTD,12/09/2019,14.5,14.5,14.3,14.3,219,219
MARATHON,MARATHON NEXTGEN REALTY LTD,12/09/2019,79.15,83.45,76.2,80.85,5137,2183
MARICO,MARICO LTD,12/09/2019,341.9,342.8,339.45,340.75,1462923,972194
MARKSANS,MARKSANS PHARMA LTD,12/09/2019,13.8,14.35,13.3,14.15,1097006,409572
MARUTI,MARUTI UDYOG LTD.,12/09/2019,7007,7108,6952.35,6994.75,1479832,326462
MASFIN,MAS FINANCIAL SERVICES LTD,12/09/2019,787.75,797,772,784.8,57387,29646
MASTEK,MASTEK LTD,12/09/2019,365,382,362.35,378.5,116811,40580
MATRIMONY,MATRIMONY DOT COM LTD,12/09/2019,461.6,473.75,461.6,470.15,1151,1008
MAWANASUG,MAWANA SUGARS LTD,12/09/2019,32.05,33.4,31.5,32.5,93880,31491
MAXINDIA,MAX INDIA LTD,12/09/2019,75.75,77.95,75.55,76.15,128513,35475
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,12/09/2019,41.9,42.95,40.15,42,82440,60251
MAYURUNIQ,MAYUR UNIQUOTERS LTD,12/09/2019,216.1,219,214,216.1,12751,7338
MAZDA,MAZDA LTD,12/09/2019,377.5,392.95,377.5,381.5,8076,995
MBAPL,MADHYA BHARAT AGRO PRODUCTS LTD,12/09/2019,70,77,68.05,70,536,318
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LTD,12/09/2019,4.55,4.75,4.35,4.6,18955,18955
MBLINFRA,MBL INFRASTRUCTURES LTD,12/09/2019,4.55,4.85,4.55,4.6,12691,12691
MCDHOLDING,MCDOWELL HOLDINGS LTD,12/09/2019,17.3,17.3,16.5,16.7,9172,5692
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,12/09/2019,588.65,599.1,584.7,586.05,917364,360969
MCLEODRUSS,MCLEOD RUSSEL INDIA LTD,12/09/2019,7,7,6.55,6.65,169443,126760
MCX,MULTI COMMODITY EXCHANGE,12/09/2019,1130,1138.65,1100.05,1103.3,231065,99037
MEGASOFT,MEGASOFT LTD,12/09/2019,6.4,6.6,6.25,6.55,11426,8751
MEGH,MEGHMANI ORGANICS LTD,12/09/2019,50.5,50.8,49.8,50,247107,159807
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,12/09/2019,1,1,1,1,1101,1101
MENONBE,MENON BEARINGS LTD,12/09/2019,56.05,58.85,55,57.85,10421,7771
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,12/09/2019,41,44.1,39.8,42.6,251723,169429
MERCATOR,MERCATOR LTD,12/09/2019,0.95,1,0.95,0.95,413194,413194
METALFORGE,METALYST FORGINGS LTD,12/09/2019,5.95,6.45,5.9,5.9,15076,15076
METROPOLIS,METROPOLIS HEALTHCARE LTD,12/09/2019,1358.3,1365,1332,1341.8,26846,18015
MFSL,MAX FINANCIAL SERVICES LTD,12/09/2019,517.1,525.9,513.9,518.7,755202,101392
MGL,MAHANAGAR GAS LTD,12/09/2019,1024.95,1047.85,1017.4,1039,1176688,672207
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,12/09/2019,211.55,217.55,211.55,213.7,14642,11161
MIC,MIC ELECTRONICS LTD,12/09/2019,0.6,0.7,0.6,0.7,56623,56623
MIDHANI,MISHRA DHATU NIGAM LTD,12/09/2019,152.1,156.5,151.7,152.85,336705,122899
MINDACORP,MINDA CORPORATION LTD,12/09/2019,91.3,93,90.3,91.45,51716,34394
MINDAIND,MINDA INDUSTRIES LTD,12/09/2019,337,343,335.5,340.8,83490,48925
MINDTECK,MINDTECK (INDIA) LTD,12/09/2019,31,31.5,27.25,27.3,11172,9631
MINDTREE,MINDTREE CONSULTING LTD,12/09/2019,741.3,754.8,735.4,749.4,463074,81019
MIRCELECTR,MIRC ELECTRONICS LTD,12/09/2019,6.85,6.95,6.45,6.5,71021,52192
MIRZAINT,MIRZA INTERNATIONAL LTD,12/09/2019,55.25,56.1,54.25,54.45,158587,50815
MMFL,MM FORGINGS LTD.,12/09/2019,345.4,345.4,331,334,1937,913
MMTC,MMTC LTD,12/09/2019,19.75,19.75,18.65,18.75,1573429,473752
MOHITIND,MOHIT INDUSTRIES LTD,12/09/2019,5.5,5.5,5.5,5.5,25,25
MOHOTAIND,MOHOTA INDUSTRIES LTD,12/09/2019,7.35,7.7,7.35,7.7,3236,2953
MOIL,MOIL LTD,12/09/2019,135.15,138.55,134.25,136.4,164390,107051
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,12/09/2019,48.05,49.15,47.25,47.45,2618,1660
MOLDTKPAC,MOLD-TEK PACKAGING LTD,12/09/2019,281.95,282,275.65,277.7,11829,7834
MONTECARLO,MONTE CARLO FASHIONS LTD,12/09/2019,277.1,277.1,267,268.2,14225,7390
MORARJEE,MORARJEE TEXTILES LTD,12/09/2019,12.85,13.3,12.55,12.6,1850,1614
MOREPENLAB,MOREPEN LABORATORIES LTD,12/09/2019,15.55,15.65,15.25,15.4,260698,181087
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,12/09/2019,132.7,136,132,134.4,9512132,3800542
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LTD,12/09/2019,735.25,746,723.3,737.65,77049,56807
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,12/09/2019,38.5,38.5,32,35.65,264,196
MPHASIS,MPHASIS BFL LTD.,12/09/2019,845,882,845,877,78382,47598
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LTD,12/09/2019,470,470,456,460.05,3123,1628
MRF,MRF LTD,12/09/2019,61366,63097.15,61252,62490.4,3917,1038
MRO-TEK,MRO-TEK LTD,12/09/2019,27.25,29.95,27.25,29.9,1026,1026
MRPL,MRPL,12/09/2019,46.3,46.95,45.75,46,205065,133348
MSPL,MSP STEEL & POWER LTD.,12/09/2019,5.95,5.95,5.15,5.4,4655,3852
MSTCLTD,MSTC LTD,12/09/2019,143.3,148.4,139,141,222819,95941
MTEDUCARE,MT EDUCARE LTD,12/09/2019,17.05,17.8,16.4,16.7,15883,12887
MTNL,MAHANAGAR TELEPHONE NIGAM,12/09/2019,8.75,8.75,8.1,8.25,319009,319009
MUKANDENGG,MUKAND ENGINEERS LTD,12/09/2019,13.8,13.8,12.65,12.95,3840,2094
MUKANDLTD,MUKAND LTD.,12/09/2019,26.1,30.05,26.05,30,63439,51076
MUKTAARTS,MUKTA ARTS LTD,12/09/2019,37,38.5,36.6,36.65,4444,3517
MUNJALAU,MUNJAL AUTO INDUSTRIES LTD,12/09/2019,44.35,44.7,42.4,43.05,115371,54474
MUNJALSHOW,MUNJAL SHOWA LTD,12/09/2019,125.95,125.95,122.1,122.5,9261,8097
MURUDCERA,MURUDESHWAR CERAMICS LTD,12/09/2019,16.45,16.65,15.85,16,40956,34224
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,12/09/2019,482,486.3,475.6,480.55,8074,5513
MUTHOOTFIN,MUTHOOT FINANCE LTD,12/09/2019,693,693.95,679.9,685.9,643789,243056
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,12/09/2019,585.76,590,575,587.89,6227,5058
NACLIND,NACL INDUSTRIES LTD,12/09/2019,26.1,27.3,25.9,26,24755,18986
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,12/09/2019,3.7,3.85,3.65,3.65,27638,27638
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LTD,12/09/2019,6.65,6.8,6.65,6.8,475,475
NAGREEKEXP,NAGREEKA EXPORTS LTD,12/09/2019,14.4,14.8,13.85,14.6,246,160
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,12/09/2019,72.55,73.3,71.75,71.75,2392,2292
NAHARINDUS,NAHAR INDS ENT LTD,12/09/2019,21.1,22,20.5,21.45,13286,7935
NAHARPOLY,NAHAR POLY FILMS LTD,12/09/2019,33.05,34.4,33.05,33.65,2222,1385
NAHARSPING,NAHAR SPINNING MILLS LTD,12/09/2019,40.5,41.95,40.45,41.3,9230,8538
NATCOPHARM,NATCO PHARMA LTD.,12/09/2019,594,599,576.6,580.35,53556,30707
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,12/09/2019,319.9,319.9,310.5,314.75,7186,3983
NATIONALUM,NATIONAL ALUMINIUM CO LTD,12/09/2019,43.2,44.1,42.7,43.55,3513097,868125
NATNLSTEEL,NATIONAL STEEL & AGRO IND,12/09/2019,2.05,2.15,2.05,2.05,422,422
NAUKRI,INFO EDGE (I) LTD,12/09/2019,2459.65,2528.85,2459.65,2485.6,201575,79756
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LTD,12/09/2019,889.45,915,880.7,902.9,145351,43498
NAVKARCORP,NAVKAR CORPORATION LTD,12/09/2019,30.35,31.95,29.8,31.35,194449,126087
NAVNETEDUL,NAVNEET EDUCATION LTD,12/09/2019,93.35,93.4,91.75,92.1,137541,125570
NBCC,NATIONAL BUILDINGS LTD,12/09/2019,35.1,35.5,34,34.5,16092316,2160759
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY
LTD,12/09/2019,1500,1530,1415,1500,3001,3001
NBVENTURES,NAVA BHARAT VENTURES LIMI,12/09/2019,72.8,72.85,71,71.1,44266,28707
NCC,NCC LTD,12/09/2019,52.7,53.35,51.6,51.9,13992506,1985154
NCLIND,NCL INDUSTRIES LTD,12/09/2019,86.55,87,82.35,83.1,47248,26695
NDGL,NAGA DHUNSERI GROUP LTD,12/09/2019,630,630,554,578.9,205,82
NDL,NANDAN DENIM LTD,12/09/2019,27.35,27.5,26.8,26.95,10798,8970
NDTV,NDTV LTD,12/09/2019,27.95,27.95,26.2,27,5803,5093
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,12/09/2019,5.25,5.45,4.65,5.2,34605,29239
NECLIFE,NECTAR LIFESCIENCES LTD,12/09/2019,12.6,12.65,12.2,12.35,28928,17993
NELCAST,NELCAST LTD,12/09/2019,48.25,51.7,47.35,51.05,332231,182696
NELCO,NELCO LTD,12/09/2019,232.4,239.5,229.55,231.8,23779,11112
NEOGEN,NEOGEN CHEMICALS LTD,12/09/2019,364.9,364.9,345,349.15,10200,5026
NESCO,NESCO LTD,12/09/2019,634.9,648,627.4,629.55,46972,19815
NESTLEIND,NESTLE INDIA LTD,12/09/2019,14230,14269,14005,14232.5,97712,63165
NETF,TATA NIFTY EXCHANGE TRADED FUND,12/09/2019,121.13,121.13,121.13,121.13,91,91
NETFCONSUM,NIPPON INDIA ETF CONSUMPTION,12/09/2019,52.48,52.59,52.09,52.09,231,225
NETFDIVOPP,NIPPON INDIA ETF DIVIDEND
OPPORTUNITIES,12/09/2019,29.1,29.18,28.8,29.03,1113,1112
NETFLTGILT,NIPPON INDIA ETF LONG TERM
GILT,12/09/2019,20.02,20.1,20.02,20.1,96118,96103
NETFMID150,NIPPON INDIA ETF NIFTY MIDCAP
150,12/09/2019,61.82,62.33,61.58,61.67,64481,39930
NETFNIF100,NIPPON INDIA ETF NIFTY 100,12/09/2019,124,124.3,123.3,123.43,314,202
NETFNV20,NIPPON INDIA ETF NV20,12/09/2019,580,580,578,578.25,125,125
NETWORK18,NETWORK 18 FINCAP LTD,12/09/2019,28.2,28.2,27,27.15,307539,171522
NEULANDLAB,NEULAND LABORATORIES LTD,12/09/2019,437,441.95,415,418.95,34609,15651
NEWGEN,NEWGEN SOFTWARE TECHNOLOGIES
LTD,12/09/2019,195,199.35,188.5,190.95,8261,5189
NEXTMEDIA,NEXT MEDIAWORKS LTD,12/09/2019,9.9,10,9.55,9.95,8287,4733
NFL,NATIONAL FERTILIZERS LTD,12/09/2019,25.25,25.75,25.1,25.25,89830,56003
NH,NARAYANA HRUDAYALAYA LTD,12/09/2019,306.4,306.4,299,300.4,112305,77192
NHPC,NHPC LTD,12/09/2019,23.95,24.05,23.8,23.9,1373261,889900
NIACL,THE NEW INDIA ASSURANCE COMPANY
LTD,12/09/2019,142,142.75,131.15,132,328416,155233
NIBL,NRB INDUSTRIAL BEARINGS LTD,12/09/2019,6.65,7.05,6.65,6.8,721,721
NIFTYBEES,NIFTY BMARK EXCH. TRD
FND,12/09/2019,1271.95,1271.95,1258.25,1263.26,22655,12181
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY
EES),12/09/2019,14950.01,14950.01,14950.01,14950.01,1,1
NIITLTD,NIIT LTD,12/09/2019,104.9,104.9,101.6,102.25,134412,70117
NIITTECH,NIIT TECHNOLOGIES LTD,12/09/2019,1464.7,1482,1451,1475.95,106498,31283
NILAINFRA,NILA INFRASTRUCTURES LTD,12/09/2019,4.45,4.5,4.1,4.3,94797,59397
NILASPACES,NILA SPACES LTD,12/09/2019,1.15,1.15,1.05,1.1,72036,62937
NILKAMAL,NILKAMAL LTD,12/09/2019,1304.95,1317.85,1263.8,1300.95,5828,2667
NIPPOBATRY,NIPPO BATTERIES CO. LTD,12/09/2019,506,521.7,502.55,509.55,1670,1344
NITCO,NITCO TILES LTD,12/09/2019,31.1,31.95,29.5,29.5,32379,26212
NITINSPIN,NITIN SPINNERS LTD,12/09/2019,48.45,49.7,48,48,14267,10970
NKIND,NK INDUSTRIES LTD,12/09/2019,17.25,17.25,17.25,17.25,41,41
NLCINDIA,NLC INDIA LTD,12/09/2019,54.45,54.8,54.1,54.45,96366,64191
NMDC,NMDC LTD,12/09/2019,111,112.4,108.35,109.35,5150822,515808
NOCIL,NOCIL,12/09/2019,97.5,99.35,96.8,97.4,445581,185409
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,12/09/2019,3.6,3.6,3.55,3.55,11603,11603
NPBET,TATA NIFTY PRIVATE BANK EXCHANGE TRADED
FUND,12/09/2019,175.5,177.09,175.5,175.5,265,211
NRAIL,N R AGARWAL IND LTD,12/09/2019,218.4,218.4,202,202.8,4304,1758
NRBBEARING,NRB BEARING LTD,12/09/2019,92.2,94.9,91.1,92.25,8187,4197
NSIL,NALWA SONS INVESTMENTS LTD,12/09/2019,683,699,683,698,358,241
NTL,NEUEON TOWERS LTD,12/09/2019,0.45,0.45,0.45,0.45,3515,3515
NTPC,NTPC LTD,12/09/2019,113.2,113.2,111.5,112.7,7866941,5039630
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,12/09/2019,291.2,295,289.65,294.75,4145,2154
NXTDIGITAL,NXTDIGITAL LTD,12/09/2019,419.6,422,409.55,415.75,1651,1476
OAL,ORIENTAL AROMATICS LTD,12/09/2019,183,183.5,176.65,177.4,2246,1238
OBEROIRLTY,OBEROI REALTY LTD,12/09/2019,560,571.8,540.65,551.3,510087,253418
OCCL,ORIENTAL CARBON & CHEMICALS LTD,12/09/2019,966.8,979.95,962,966.95,3452,2776
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,12/09/2019,2941.5,2969.8,2917,2952.3,4509,2164
OIL,OIL INDIA LTD,12/09/2019,156.2,159.95,155.4,158.1,450307,119241
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,12/09/2019,5.9,6,5.55,5.85,14693,10064
OISL,OCL IRON AND STEEL LTD,12/09/2019,3.45,3.45,3.25,3.3,8690,7490
OLECTRA,OLECTRA GREENTECH LTD,12/09/2019,165.55,175.25,164.8,172.9,31087,18891
OMAXAUTO,OMAX AUTOS LTD,12/09/2019,48.45,48.55,44.4,46.65,31241,15259
OMAXE,OMAXE LTD,12/09/2019,150,157,150,151.95,1240142,371206
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,12/09/2019,3.9,3.9,3.65,3.65,4994,4994
OMMETALS,OM METALS INFRAPRO LTD,12/09/2019,23.25,24.5,22.2,24.35,59455,27898
ONELIFECAP,ONELIFE CAP ADVISORS LTD,12/09/2019,6.55,7.15,6.55,7.15,53,53
ONEPOINT,ONE POINT ONE SOLUTIONS LTD,12/09/2019,12,12,12,12,9317,9317
ONGC,OIL AND NATURAL GAS CORP.,12/09/2019,126.9,127.8,125.6,126.3,3841176,1649591
ONMOBILE,ONMOBILE GLOBAL LTD,12/09/2019,34.2,34.4,33.55,33.75,78501,43094
ONWARDTEC,ONWARD TECHNOLOGIES LTD,12/09/2019,68.05,69.65,66.2,67.3,5637,3886
OPTIEMUS,OPTIEMUS INFRACOM LTD,12/09/2019,31.75,31.75,29.05,29.05,21897,21897
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LTD,12/09/2019,3.05,3.05,2.85,2.85,559906,352169
ORBTEXP,ORBIT EXPORTS LTD,12/09/2019,82,87,82,86.4,2866,2213
ORICONENT,ORICON ENTERPRISES LTD,12/09/2019,18.15,18.3,17,17.3,44266,26509
ORIENTABRA,ORIENT ABRASIVE LTD,12/09/2019,16.35,16.5,16.05,16.1,4994,4283
ORIENTALTL,ORIENTAL TRIMEX LTD,12/09/2019,11.05,11.9,11.05,11.8,7001,5533
ORIENTBANK,ORIENTAL BANK OF COMMERCE,12/09/2019,54.1,55.5,53.25,53.95,931883,231160
ORIENTBELL,ORIENT BELL LTD,12/09/2019,132,134.5,130.7,133.25,13703,6543
ORIENTCEM,ORIENT CEMENT LTD,12/09/2019,74.6,74.6,72.05,72.8,149261,112339
ORIENTELEC,ORIENT ELECTRIC LTD,12/09/2019,190.1,190.85,182.6,184.1,113387,57838
ORIENTHOT,ORIENTAL HOTELS LTD,12/09/2019,35.5,35.85,35,35.25,10381,6047
ORIENTLTD,ORIENT PRESS LTD,12/09/2019,115.85,115.85,93.35,101.95,182,100
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,12/09/2019,25.05,25.35,24.05,24.15,576001,190866
ORIENTREF,ORIENT REFRACTORIES LTD,12/09/2019,231.45,236.35,225.4,231.5,38807,32802
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,12/09/2019,1299,1312,1275,1287.35,7466,3118
ORTINLABSS,ORTIN LABORATORIES LTD,12/09/2019,9.35,9.35,8.25,8.8,18568,11632
OSWALAGRO,OSWAL AGRO MILLS LTD,12/09/2019,5.4,5.6,5.05,5.15,17965,16351
PAEL,PAE LTD,12/09/2019,3.6,3.6,3.3,3.35,616,616
PAGEIND,PAGE INDUSTRIES LTD,12/09/2019,21840,22195,21681,21937.95,17357,6266
PAISALO,PAISALO DIGITAL LTD,12/09/2019,446.5,464.75,430.1,442.8,35722,9106
PALASHSECU,PALASH SECURITIES LTD,12/09/2019,26.1,27.5,25.55,26.1,1668,363
PALREDTEC,PALRED TECHNOLOGIES LTD,12/09/2019,18.85,18.85,18.05,18.1,280,280
PANACEABIO,PANACEA BIOTEC LTD,12/09/2019,113.95,116.7,113.2,114,8868,5725
PANAMAPET,PANAMA PETROCHEM LTD,12/09/2019,62.9,62.9,58,59.35,37714,36165
PAPERPROD,THE PAPER PRODUCTS LTD,12/09/2019,258.8,258.9,251.75,256.35,16030,9280
PARABDRUGS,PARABOLIC DRUGS LTD,12/09/2019,2.7,2.7,2.7,2.7,4054,4054
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,12/09/2019,9.15,9.15,8.85,9.05,56389,40786
PARAGMILK,PARAG MILK FOODS LTD,12/09/2019,144.9,146.4,142.6,145.55,112966,33047
PARSVNATH,PARSVNATH DEVELOPER LTD,12/09/2019,1.85,1.95,1.8,1.85,556651,347744
PATELENG,PATEL ENGINEERING LTD,12/09/2019,15.2,15.3,14.55,14.8,227554,110225
PATINTLOG,PATEL INTEGRATED LOGISTICS
LTD,12/09/2019,19.5,19.95,18.55,19.45,7188,4638
PATSPINLTD,PATSPIN INDIA LTD,12/09/2019,5,5.5,5,5.35,2208,1240
PCJEWELLER,PC JEWELLER LTD,12/09/2019,25.9,25.9,24.65,24.8,6369826,2092976
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS
LTD,12/09/2019,14.25,14.25,14.1,14.25,65201,39783
PDPL,PARENTERAL DRUGS (INDIA) LTD,12/09/2019,2.5,2.5,2.5,2.5,40,40
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,12/09/2019,322.1,324.9,320,323.85,2771,2383
PEARLPOLY,PEARL POLYMERS LTD,12/09/2019,14.6,14.6,13.3,13.6,4479,4479
PEL,PIRAMAL ENTERPRISES LTD,12/09/2019,1650.25,1682,1623.05,1647.8,1005090,58970
PENIND,PENNAR INDUSTRIES LTD,12/09/2019,29.25,29.4,28.3,28.55,203173,148596
PENINLAND,PENINSULA LAND LTD,12/09/2019,3.8,4.05,3.7,4,632842,518761
PERSISTENT,PERSISTENT SYSTEMS LTD,12/09/2019,697,697,679.2,681.65,39810,22301
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,12/09/2019,9.3,9.3,9.3,9.3,330,330
PETRONET,PETRONET LNG LTD,12/09/2019,269.45,273.4,267.7,272.65,1934059,1207097
PFC,POWER FINANCE CORPORATION
LTD,12/09/2019,109.25,113.05,108,111.65,6138198,1408523
PFIZER,PFIZER LTD,12/09/2019,4359.8,4394.7,4265.1,4285.65,24022,10770
PFOCUS,PRIME FOCUS LTD,12/09/2019,43.85,46,43.85,45.2,18573,15556
PFS,PTC INDIA FINANCIAL SERVICES
LTD,12/09/2019,13.05,13.25,12.85,12.95,201259,133669
PGEL,PG ELECTROPLAST LTD,12/09/2019,35.15,37,34.55,35.2,76489,38505
PGHH,P&G HYGIENE & HEALTH CARE,12/09/2019,11458.2,11530,11328,11471.05,5120,3391
PGHL,PROCTER & GAMBLE HEALTH LTD,12/09/2019,4240.1,4299,4240.1,4264.05,14574,11493
PGIL,PEARL GLOBAL INDUSTRIES LTD,12/09/2019,156.5,157.7,155,156.3,1890,987
PHILIPCARB,PHILIPS CARBON BLACK LTD.,12/09/2019,116.95,117,110,111.7,508271,244737
PHOENIXLTD,THE PHOENIX MILLS LTD,12/09/2019,753.5,761.5,744.15,756.45,9580,6356
PIDILITIND,PIDILITE INDUSTRIES LTD,12/09/2019,1318.9,1335,1314,1327.1,345045,118637
PIIND,PI INDUSTRIES LTD,12/09/2019,1499.1,1505,1480.8,1484.3,61579,43554
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,12/09/2019,1763.5,1764.9,1700.65,1733.8,2933,157
PILITA,PIL ITALICA LIFESTYLE LTD,12/09/2019,6.2,6.25,6,6,52954,23190
PIONDIST,PIONEER DISTILLERIES LTD,12/09/2019,124.1,125.45,122,123.5,2027,1092
PIONEEREMB,PIONEER EMBROIDERIES LTD,12/09/2019,27.4,29,26.35,27.55,77128,31754
PIRPHYTO,PIRAMAL PHYTOCARE LTD,12/09/2019,24.1,24.1,22.45,23.15,23252,23252
PITTIENG,PITTI ENGINEERING LTD,12/09/2019,43.55,44.4,43,43.1,6619,6262
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,12/09/2019,127.05,139.5,127.05,134.8,1461,1461
PLASTIBLEN,PLASTIBLENDS INDIA LTD,12/09/2019,169.4,172.05,169.4,171.15,881,708
PNB,PUNJAB NATIONAL BANK,12/09/2019,60.3,61.8,59.55,60.8,18832854,1507732
PNBGILTS,PNB GILTS LTD,12/09/2019,28.85,29.45,28.25,28.35,159825,61247
PNBHOUSING,PNB HOUSING FINANCE LTD,12/09/2019,485,485,442.3,447.05,1283892,402475
PNC,PRITISH NANDY COMMUNICATI,12/09/2019,13.65,14.45,13.65,14,448,390
PNCINFRA,PNC INFRATECH LTD,12/09/2019,197,202.5,190.1,200.4,258605,146242
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT LTD,12/09/2019,330,330,330,330,10,10
PODDARMENT,PODDAR PIGMENTS LTD,12/09/2019,170.9,170.9,165,165.5,531,371
POKARNA,POKARNA LTD,12/09/2019,90,98.9,86.25,98.9,172155,103738
POLYCAB,POLYCAB INDIA LTD,12/09/2019,1021,1025,984,994.3,214874,88088
POLYMED,POLY MEDICURE LTD,12/09/2019,208.7,212,193.6,208.7,12254,7908
POLYPLEX,POLYPLEX CORPORATION LTD,12/09/2019,455.8,459.65,451.65,455.45,41557,34428
PONNIERODE,PONNIE SUGARS (ERODE) LTD,12/09/2019,138.35,144.2,136.6,143.05,3929,3243
POWERGRID,POWER GRID CORPORATION OF INDIA
LTD,12/09/2019,187,188.85,185.55,187.95,3071128,1992682
POWERMECH,POWER MECH PROJECTS LTD,12/09/2019,610.05,626.65,591.1,595.4,11630,3936
PPAP,PRECISION PIPES AND PROFILES COMPANY
LTD,12/09/2019,171.8,173.05,167,168.35,4578,2574
PPL,PRAKASH PIPES LTD,12/09/2019,69.5,70.6,69,69.25,13766,11938
PRABHAT,PRABHAT DAIRY LTD,12/09/2019,85.4,87.75,85.4,87,22335,20614
PRADIP,PRADIP OVERSEAS LTD,12/09/2019,0.5,0.6,0.5,0.55,4641,4641
PRAENG,PRAJAY ENGINEERS SYNDICATE LTD,12/09/2019,6.1,6.3,5.9,6.3,16491,12227
PRAJIND,PRAJ INDUSTRIES LTD,12/09/2019,102.8,103.75,100.55,100.9,820489,321447
PRAKASH,PRAKASH INDUSTRIES LTD,12/09/2019,44.5,44.95,42.35,44.5,407597,152343
PRAKASHSTL,PRAKASH STEELAGE LTD,12/09/2019,0.2,0.2,0.2,0.2,800,800
PRAXIS,PRAXIS HOME RETAIL LTD,12/09/2019,60,63.3,59.05,61,5318,5318
PRECAM,PRECISION CAMSHAFTS LTD,12/09/2019,42,43.9,41.5,42.9,61207,50602
PRECOT,PRECOT MILLS LTD,12/09/2019,24.35,26.95,24.35,26,1642,905
PRECWIRE,PRECISION WIRES INDIA LTD,12/09/2019,153.85,153.85,145,145.25,7566,5598
PREMEXPLN,PREMIER EXPLOSIVES LTD,12/09/2019,141.05,142.75,136,140.05,11863,9316
PREMIER,PREMIER LTD,12/09/2019,2.2,2.3,2.2,2.2,727,727
PREMIERPOL,PREMIER POLYFILMS LTD,12/09/2019,21.35,21.35,17.55,17.65,1331,1028
PRESSMN,PRESSMAN ADVERTISING LTD,12/09/2019,21,21.5,20.5,21,3705,3486
PRESTIGE,PRESTIGE ESTATE LTD,12/09/2019,328.9,328.9,308.1,310.1,514068,290205
PRICOLLTD,PRICOL LTD,12/09/2019,37.8,40.2,37.7,40,131765,87273
PRIMESECU,PRIME SECURITIES LTD,12/09/2019,45,46,44,44.6,3913,2249
PROSEED,PROSEED INDIA LTD,12/09/2019,0.3,0.35,0.25,0.3,22854,22854
PROZONINTU,PROZONE INTU PROPERTIES LTD,12/09/2019,17.3,18.65,17.3,18.5,47117,47117
PRSMJOHNSN,PRISM JOHNSON LTD,12/09/2019,64.65,65.05,63.25,63.6,309305,289181
PSB,PUNJAB & SIND BANK,12/09/2019,19.85,20.9,19.5,19.65,122962,36152
PSL,PSL LTD,12/09/2019,0.7,0.7,0.65,0.65,2351,1500
PSPPROJECT,PSP PROJECTS LTD,12/09/2019,470,513,468,493.7,84443,40788
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,12/09/2019,272,275.62,268.34,270.65,27637,26300
PTC,PTC INDIA LTD,12/09/2019,54,54,53.15,53.25,303047,154477
PTL,PTL ENTERPRISES LTD,12/09/2019,36.4,36.4,35.5,35.65,5224,4602
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LTD,12/09/2019,470,478.95,466,472.65,5450,5165
PURVA,PURAVANKARA PROJECTS LTD,12/09/2019,56.75,57.65,54.55,55,53193,35096
PVR,PVR LTD,12/09/2019,1754.6,1764.05,1713.8,1737.15,304112,65134
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),12/09/2019,1668.7,1668.7,1654,1655.95,576,222
QUESS,QUESS CORP LTD,12/09/2019,478.95,489.7,447.2,450.5,207260,103949
QUICKHEAL,QUICK HEAL TECHNOLOGIES LTD,12/09/2019,133,133.3,129.4,129.8,83485,29032
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,12/09/2019,0.95,0.95,0.95,0.95,700,700
RADAAN,RADAAN MEDIAWORKS INDIA LTD,12/09/2019,1.15,1.15,1.15,1.15,2000,2000
RADICO,RADICO KHAITAN LTD,12/09/2019,301.9,303.5,298.4,299.8,166608,100642
RADIOCITY,MUSIC BROADCAST LTD,12/09/2019,27.5,28.95,27,28.7,34574,20621
RAIN,RAIN INDUSTRIES LTD,12/09/2019,98.1,98.65,96,96.2,563031,216651
RAJESHEXPO,RAJESH EXPORTS LTD.,12/09/2019,677.3,682.85,675.05,676.2,229056,72023
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,12/09/2019,17,17.8,16.4,17.5,30934,11916
RAJTV,RAJ TELEVISION NETWORK LTD,12/09/2019,42,43,41.15,42.15,9917,5137
RALLIS,RALLIS INDIA LTD,12/09/2019,183.5,185,177,178.95,106332,48764
RAMANEWS,RAMA NEWSPRI & PAPER LTD,12/09/2019,14.2,14.4,13.85,13.95,10732,6203
RAMASTEEL,RAMA STEEL TUBES LTD,12/09/2019,38.35,42,35.6,38.75,3629,2264
RAMCOCEM,THE RAMCO CEMENTS LTD,12/09/2019,781.2,798.05,778,780.85,196389,89831
RAMCOIND,RAMCO INDUSTRIES LTD,12/09/2019,181,188,181,186.5,20697,10841
RAMCOSYS,RAMCO SYSTEMS LTD,12/09/2019,144.9,146.9,142,142.65,16113,10305
RAMKY,RAMKY INFRASTRUCTURE LTD,12/09/2019,40,40,35.1,35.85,47940,26972
RANASUG,RANA SUGARS LTD,12/09/2019,3.1,3.1,2.9,3,57498,57498
RANEENGINE,RANE ENGINE VALVE LTD,12/09/2019,213.9,215.7,205.65,207.45,913,528
RANEHOLDIN,RANE HOLDINGS LTD,12/09/2019,730.25,745.4,701.05,713.1,976,724
RATNAMANI,RATNAMANI METALS & TUBES
LTD,12/09/2019,989.95,991.8,981.05,990.7,35809,11667
RAYMOND,RAYMOND LTD,12/09/2019,697.05,706,684.1,689.15,409116,53985
RBL,RANE BRAKE LINING LTD,12/09/2019,497.95,507.7,484.95,490.3,16693,2604
RBLBANK,RBL BANK LTD,12/09/2019,339.15,345.9,325.25,335.15,24248045,2393825
RCF,RASHTRIYA CHEMICALS & FER,12/09/2019,46.4,46.65,45.6,45.7,463393,163326
RCOM,RELIANCE COMMUNICATION VENTURES LTD,12/09/2019,1.1,1.1,1.1,1.1,5358951,5358951
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,12/09/2019,129.6,131.7,128.3,129.7,2312581,593692
REDINGTON,REDINGTON (INDIA) LTD,12/09/2019,110.15,110.4,107.05,108.85,63549,28666
REFEX,REFEX REFRIGERANTS LTD,12/09/2019,60.85,62.15,57.5,62.05,206621,73645
REGENCERAM,REGENCY CERAMICS LTD.,12/09/2019,1.7,1.7,1.7,1.7,1,1
RELAXO,RELAXO FOOT LTD,12/09/2019,604.1,614.9,595.4,608.4,92491,50998
RELCAPITAL,RELIANCE CAPITAL LTD,12/09/2019,12.5,12.75,12,12.05,4092337,1929952
RELIANCE,RELIANCE INDUSTRIES
LTD,12/09/2019,1556.15,1577.4,1546.5,1572.6,5779807,2531122
RELIGARE,RELIGARE ENTERPRISES LTD,12/09/2019,44.15,44.15,42.05,42.25,77486,59262
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,12/09/2019,22.15,23.4,21.8,22.25,2628959,1375179
REMSONSIND,REMSONS INDUSTRIES LTD,12/09/2019,79.85,79.85,73,75.6,6020,2633
RENUKA,SHREE RENUKA SUGARS LTD,12/09/2019,8,8.1,7.75,7.8,1517571,750002
REPCOHOME,REPCO HOME FINANCE LTD,12/09/2019,289,293.9,286.75,287.6,51255,27329
REPRO,REPRO INDIA LTD,12/09/2019,707.5,714.9,691,697.25,6144,3522
RESPONIND,RESPONSIVE INDUSTRIES LTD,12/09/2019,90.05,91.45,89,90.2,119376,17616
REVATHI,REVATHI EQUIPMENT LTD,12/09/2019,352.25,355,352.25,355,75,50
RGL,RENAISSANCE GLOBAL LTD,12/09/2019,268,281.05,265.8,279.95,13551,12334
RHFL,RELIANCE HOME FINANCE LTD,12/09/2019,3.4,3.45,3.25,3.25,783484,712696
RICOAUTO,RICO AUTO INDUSTRIES LTD,12/09/2019,44.9,45.7,44.5,45,111808,42841
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LTD,12/09/2019,296.35,296.35,289.2,290.55,144148,32449
RITES,RITES LTD,12/09/2019,280.75,281.55,279.15,280,236871,161875
RKDL,RAVI KUMAR DISTILLERIES LTD,12/09/2019,6.3,6.3,5.85,6,854,704
RKFORGE,RAMKRISHNA FORGINGS LTD,12/09/2019,333.4,333.4,318.85,327.75,4786,2248
RMCL,RADHA MADHAV CORPORATION LTD,12/09/2019,3.05,3.05,3.05,3.05,270833,229977
RML,RANE (MADRAS) LTD,12/09/2019,237.15,245.5,237.05,239.95,9622,6281
RNAM,RELIANCE NIPPON LIFE ASSET MANAGEMENT
LTD,12/09/2019,342.05,349.7,336.05,338.6,1302250,449076
RNAVAL,RELIANCE NAVAL AND ENGINEERING LTD,12/09/2019,7.5,7.5,7.5,7.5,73993,73993
ROHITFERRO,ROHIT FERRO-TECH LTD,12/09/2019,0.85,0.85,0.85,0.85,545,545
ROHLTD,ROYAL ORCHID HOTELS LTD,12/09/2019,66.1,67.65,65.85,66.25,12879,7691
ROLLT,ROLLATAINERS LTD,12/09/2019,1.6,1.7,1.6,1.65,1629,1629
ROLTA,ROLTA INDIA LTD,12/09/2019,4.7,5,4.6,4.6,218190,218190
ROSSELLIND,ROSSELL INDIA LTD,12/09/2019,75.65,77.9,74.25,75.65,2784,1888
RPGLIFE,RPG LIFE SCIENCES LTD,12/09/2019,283.55,294,280.5,283.3,28363,11728
RPOWER,RELIANCE POWER LTD,12/09/2019,3.3,3.35,3.25,3.25,8760269,4489650
RPPINFRA,R.P.P INFRA PROJECTS LTD,12/09/2019,78.25,78.85,70.1,73.95,45232,8305
RSSOFTWARE,R. S. SOFTWARE (INDIA)
LTD,12/09/2019,19.35,19.65,18.25,18.85,10430,10430
RSWM,RSWM LTD,12/09/2019,95.35,101,95.35,98.15,9925,6170
RSYSTEMS,R SYS INTERNATIONAL LTD,12/09/2019,64.45,64.45,56,58.35,110690,46531
RTNINFRA,RATTANINDIA INFRASTRUCTURE LTD,12/09/2019,1.8,1.85,1.75,1.75,132274,101687
RTNPOWER,RATTANINDIA POWER LTD,12/09/2019,1.85,1.95,1.85,1.85,378914,378914
RUBYMILLS,THE RUBY MILLS LTD,12/09/2019,199.6,204,190.3,194.55,733,733
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,12/09/2019,1.95,1.95,1.85,1.95,6572,6572
RUCHIRA,RUCHIRA PAPERS LTD,12/09/2019,78.95,79.5,76,76.55,86258,31479
RUPA,RUPA & COMPANY LTD,12/09/2019,188.7,192.45,186.6,187.5,16051,6762
RUSHIL,RUSHIL DECOR LTD,12/09/2019,134.9,134.9,131,131,2160,1591
RVNL,RAIL VIKAS NIGAM LTD,12/09/2019,23.65,23.85,23.5,23.6,1587917,856423
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LTD,12/09/2019,1.55,1.55,1.45,1.45,4363,4363
SADBHAV,SADBHAV ENGINEERING LTD,12/09/2019,121.25,123,119.9,120.3,26861,14864
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,12/09/2019,36.3,36.3,34.05,34.6,6590,5061
SAFARI,SAFARI INDUSTRIES (INDIA) LTD,12/09/2019,584.25,584.25,570,576.1,8651,6537
SAGARDEEP,SAGARDEEP ALLOYS LTD,12/09/2019,72.5,78.75,72.5,77.8,618,618
SAGCEM,SAGAR CEMENTS LTD,12/09/2019,512.3,519.35,510.3,513.6,4308,2418
SAIL,STEEL AUTHORITY OF INDIA,12/09/2019,38.5,39.95,38.3,39.4,29370202,2996022
SAKAR,SAKAR HEALTHCARE LTD,12/09/2019,53.4,53.4,51.8,52.95,12709,12709
SAKHTISUG,SAKTHI SUGARS LTD,12/09/2019,8.7,8.85,8.45,8.6,27352,14031
SAKSOFT,SAKSOFT LTD,12/09/2019,202.5,211.15,195.15,203.75,3607,1962
SAKUMA,SAKUMA EXPORTS LTD,12/09/2019,6.1,6.25,5.75,6.1,461324,356936
SALASAR,SALASAR TECHNO ENGINEERING LTD,12/09/2019,110.2,111,109,109.4,2506,2181
SALONA,SALONA COTSPIN LTD,12/09/2019,69.45,69.45,66.15,66.15,14,12
SALSTEEL,S.A.L. STEEL LTD.,12/09/2019,2.65,2.75,2.55,2.55,28685,28685
SALZERELEC,SALZER ELECTRONICS LTD,12/09/2019,104.5,105,101.35,104.45,6708,5838
SAMBHAAV,SAMBHAAV MEDIA LTD,12/09/2019,3,3,2.8,2.9,8565,5561
SANCO,SANCO INDUSTRIES LTD,12/09/2019,14,14.25,13.8,13.85,31724,9474
SANDESH,THE SANDESH LTD,12/09/2019,553,565,550.1,563.35,377,129
SANDHAR,SANDHAR TECHNOLOGIES LTD,12/09/2019,253,254.75,248,249.95,2767,2000
SANGAMIND,SANGAM (INDIA) LTD,12/09/2019,66.95,70.5,64.6,69.25,144181,37858
SANGHIIND,SANGHI INDUSTRIES LTD,12/09/2019,37.75,37.75,36.5,37,20771,10973
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,12/09/2019,27,29.6,26.9,26.9,1631,1631
SANGHVIMOV,SANGHVI MOVERS LTD,12/09/2019,78.9,78.9,75,77.2,15775,13248
SANGINITA,SANGINITA CHEMICALS LTD,12/09/2019,150,153,146.1,150.55,95379,20826
SANOFI,SANOFI INDIA LTD,12/09/2019,6922,7084.95,6830,7017.65,4581,2304
SANWARIA,SANWARIA AGRO OILS LTD,12/09/2019,1.8,1.8,1.8,1.8,500605,499605
SARDAEN,SARDA ENERGY & MINERALS LTD,12/09/2019,175,177,166.75,168.1,26736,15810
SAREGAMA,SAREGAMA INDIA LTD,12/09/2019,421.1,425.65,412.55,420.7,22448,17549
SARLAPOLY,SARLA PERFORMANCE FIBERS LTD,12/09/2019,20.2,20.2,19.75,19.8,19279,18259
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LTD,12/09/2019,621.05,628.45,615,617.8,2118,1312
SASTASUNDR,SASTASUNDAR VENTURES LTD,12/09/2019,68,72.45,66.6,69.7,753,207
SATHAISPAT,SATHAVAHANA ISPAT LTD,12/09/2019,1.6,1.6,1.6,1.6,11992,11992
SATIA,SATIA INDUSTRIES LTD,12/09/2019,89.85,90.8,85.7,88.5,47203,3593
SATIN,SATIN CREDITCARE NETWORK LTD,12/09/2019,210,213.7,208.95,210.05,57422,32668
SBIETFQLTY,SBI - ETF QUALITY - SBI MUTUAL
FUND,12/09/2019,97,99.5,97,97.81,1497,1366
SBILIFE,SBI LIFE INSURANCE COMPANY
LTD,12/09/2019,964.8,964.8,938.4,942,861577,537282
SBIN,STATE BANK OF INDIA,12/09/2019,318.95,327.65,314.75,316.7,52435239,8871975
SCAPDVR,STAMPEDE CAPITAL LTD,12/09/2019,0.35,0.35,0.3,0.3,298942,298942
SCHAEFFLER,SCHAEFFLER INDIA LTD,12/09/2019,4416.25,4495,4370.05,4414.1,9805,6969
SCHAND,S CHAND AND COMPANY LTD,12/09/2019,91.2,92.5,84.85,89.35,16322,15975
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,12/09/2019,65.5,66.2,64,64.35,44279,34112
SCI,SHIPPING CORP OF INDIA LT,12/09/2019,57.9,59.7,57.2,59,3027302,676108
SDBL,SOM DISTILLERIES & BREWERIES
LTD,12/09/2019,115.9,115.9,110.2,112.85,13805,13805
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LTD,12/09/2019,480,511.6,472.6,488.9,3174,1911
SELAN,SELAN EXPLO. TECH LTD,12/09/2019,137,140,136.1,137.5,17309,12389
SELMCL,SEL MANUFACTURING COMPANY LTD,12/09/2019,1.05,1.05,1,1,154121,125181
SEPOWER,S.E. POWER LTD,12/09/2019,3.45,3.45,2.85,3.1,33338,14077
SEQUENT,SEQUENT SCIENTIFIC LTD,12/09/2019,67.25,68.75,66.8,67.75,132327,88000
SESHAPAPER,SESHASAYEE PAPER &
BOARDS,12/09/2019,168.9,168.9,163.8,166.25,30870,12109
SETCO,SETCO AUTOMOTIVE LTD,12/09/2019,12.95,13.25,12.6,12.95,59656,45912
SETFGOLD,SBI-ETF GOLD,12/09/2019,3414.4,3414.4,3390,3393.65,1653,1000
SETFNIF50,SBI-ETF NIFTY 50,12/09/2019,125.4,127.9,122.19,122.69,37449,30681
SETFNIFBK,SBI-ETF NIFTY BANK,12/09/2019,317.5,318.9,315.36,317.04,11658,3674
SETFNN50,SBI-ETF NIFTY NEXT 50,12/09/2019,287.3,288.37,285.65,286.33,6872,6239
SETUINFRA,SETUBANDHAN INFRASTRUCTURE LTD,12/09/2019,1.1,1.15,1.1,1.1,31722,31722
SEYAIND,SEYA INDUSTRIES LTD,12/09/2019,69.55,69.55,69.55,69.55,1620,1620
SFL,SHEELA FOAM LTD,12/09/2019,1329.45,1343,1305,1326.35,1757,966
SGL,SHIVALIK GLOBAL LTD,12/09/2019,5.7,6.1,5.65,5.8,19673,14511
SHAHALLOYS,SHAH ALLOYS LTD,12/09/2019,7.75,8.65,7.75,8.1,1746,1041
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,12/09/2019,206.5,207.8,201.15,203.1,14052,7025
SHALBY,SHALBY LTD,12/09/2019,102.5,103.2,97.5,97.75,44977,29545
SHALPAINTS,SHALIMAR PAINTS LTD,12/09/2019,82.25,82.75,78.2,78.7,59292,39694
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,12/09/2019,306.7,309.45,295.1,296.75,30734,9699
SHANTIGEAR,SHANTHI GEARS LTD,12/09/2019,100,100,97.2,99.1,1690,1009
SHARDACROP,SHARDA CROPCHEM LTD,12/09/2019,206,212.5,206,210.55,23278,14726
SHARDAMOTR,SHARDA MOTOR INDUSTRIES LTD,12/09/2019,989.6,999,956,965.65,690,528
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/09/2019,253.04,253.04,253.04,253.04,20,20
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,12/09/2019,145.95,145.95,136,138,8498,4968
SHILPAMED,SHILPA MEDICARE LTD,12/09/2019,306.5,308.6,301,304.7,9309,6182
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,12/09/2019,6.95,7.5,6.95,7.45,11508,11508
SHIVAMAUTO,SHIVAM AUTO.LTD,12/09/2019,23.3,24,22.65,22.85,55540,26618
SHIVAMILLS,SHIVA MILLS LTD,12/09/2019,29,29.7,28.6,29.6,4004,2130
SHIVATEX,SHIVATEX,12/09/2019,90.7,91.7,88.15,90.65,4191,3921
SHK,S H KELKAR AND COMPANY LTD,12/09/2019,103.4,105.4,103.15,104.6,9354,6669
SHOPERSTOP,SHOPPERS STOP LTD,12/09/2019,358,358,346.85,349.4,4064,1496
SHREDIGCEM,SHREE DIGVIJAY CEMENTS
LTD,12/09/2019,23.5,24.2,22.65,23.05,194431,118997
SHREECEM,SHREE CEMENTS LTD,12/09/2019,20290.05,20507.7,20208.05,20321.15,11876,6236
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,12/09/2019,89.6,91.8,88.5,89.25,6749,1833
SHREERAMA,SHREE RAMA MULTI TECH LTD,12/09/2019,4,4.3,4,4.25,2328,2171
SHRENIK,SHRENIK LTD,12/09/2019,45,45,43.25,44.4,350560,327367
SHREYANIND,SHREYANS INDUSTRIES LTD,12/09/2019,116,116,111.1,111.65,7805,5003
SHREYAS,SHREYAS SHIPPING & LOGIST,12/09/2019,77.7,77.7,73,73.9,3720,2143
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,12/09/2019,719.85,719.85,671,684.35,163,163
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,12/09/2019,1393.3,1430,1393.3,1412.9,2016,1016
SHRIRAMEPC,SHRIRAM EPC LTD,12/09/2019,5.95,5.95,5.95,5.95,33066,33066
SHYAMCENT,SHYAM CENTURY FERROUS LTD,12/09/2019,3.05,3.05,2.6,2.85,20585,16814
SICAGEN,SICAGEN INDIA LTD,12/09/2019,16.8,17.7,16.3,16.9,7086,5406
SICAL,SICAL LOGISTICS LTD,12/09/2019,23,23.7,21.5,21.5,189514,123974
SIEMENS,SIEMENS LTD,12/09/2019,1480,1485,1463.1,1474.8,203357,62725
SIGIND,SIGNET INDUSTRIES LTD,12/09/2019,19.05,19.8,18.8,18.8,10944,8867
SIL,STANDARD INDUSTRIES LTD.,12/09/2019,10.1,10.95,10,10.35,2700,2700
SILINV,SIL INVESTMENTS LTD,12/09/2019,141.15,144.65,138.15,138.85,422,206
SIMBHALS,SIMBHAOLI SUGARS LTD,12/09/2019,5.8,6.2,5.8,5.95,3818,3818
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LTD,12/09/2019,38.4,38.4,36.75,36.9,84011,68866
SINTEX,SINTEX INDUSTRIES LTD,12/09/2019,1.65,1.65,1.55,1.6,21129564,11814372
SIRCA,SIRCA PAINTS INDIA LTD,12/09/2019,246.7,246.7,243.2,243.6,6636,6507
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,12/09/2019,918.35,921.9,900.5,903.45,4455,3529
SITINET,SITI NETWORKS LTD,12/09/2019,1.85,2.2,1.8,2.2,84774,71306
SIYSIL,SIYARAM SILK MILLS LTD,12/09/2019,222.1,226.5,220,221,5313,4123
SJVN,SJVN LTD,12/09/2019,24.8,24.9,24.6,24.7,347550,223584
SKFINDIA,SKF INDIA LTD,12/09/2019,2131.1,2150,2130,2133.45,896,491
SKIL,SKIL INFRASTRUCTURE LTD,12/09/2019,4.7,4.75,4.7,4.75,2,2
SKIPPER,SKIPPER LTD,12/09/2019,53.9,53.9,52.1,52.85,16009,11953
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,12/09/2019,38.2,38.75,38,38.1,3560,2898
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,12/09/2019,76.05,76.95,75.1,75.9,2376,2191
SMLISUZU,SML ISUZU LTD,12/09/2019,560,575,551.8,561.65,30769,11042
SMSLIFE,SMS LIFESCIENCES INDIA LTD,12/09/2019,271.05,279.5,264.1,265.6,1304,932
SMSPHARMA,SMS PHARMACEUTICALS LTD,12/09/2019,39,40,39,39.8,16332,12627
SNOWMAN,SNOWMAN LOGISTICS LTD,12/09/2019,35.25,38.4,34.3,37.75,551700,234201
SOBHA,SOBHA DEVELOPERS LTD,12/09/2019,396.25,400,393.1,394,70539,41649
SOLARA,SOLARA ACTIVE PHARMA SCIENCES
LTD,12/09/2019,448.55,448.7,433.3,435.4,7037,5143
SOLARINDS,SOLAR INDUSTRIES INDIA
LTD,12/09/2019,1035.5,1045,1033.65,1037.55,180823,123348
SOMANYCERA,SOMANY CERAMICS LTD,12/09/2019,219.5,225,218.85,221.5,64262,40767
SOMATEX,SOMA TEXTILES & INDUST LT,12/09/2019,3.35,3.5,3.2,3.35,7509,7509
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,12/09/2019,12,13.25,12,13.2,363,307
SONATSOFTW,SONATA SOFTWARE LTD,12/09/2019,301.9,301.9,294.05,295.65,118090,86496
SORILINFRA,SORIL INFRA RESOURCES LTD,12/09/2019,104.25,106.9,96.2,98.1,74673,22066
SOTL,SAVITA OIL TECHNOLOGIES LTD,12/09/2019,846,869.8,846,854.95,379,127
SOUTHBANK,THE SOUTH INDIAN BANK LTD,12/09/2019,10.7,11,10.7,10.75,2752481,1239372
SOUTHWEST,SOUTH WEST PINNACLE EXPLORATION
LTD,12/09/2019,18.05,19,18.05,18.4,15663,14628
SPAL,S. P. APPARELS LTD,12/09/2019,200.9,201.95,197.65,199.8,4751,2844
SPANDANA,SPANDANA SPHOORTY FINANCIAL
LTD,12/09/2019,1186.05,1257.05,1175,1230.6,40254,12852
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LTD,12/09/2019,154.75,169.35,151.6,162.5,2868570,540436
SPCENET,SPACENET ENTERPRISES INDIA LTD,12/09/2019,0.95,1.05,0.95,0.95,12085,12085
SPECIALITY,SPECIALITY RESTAURANTS LTD,12/09/2019,63.8,63.8,62,62.1,32595,25037
SPENCERS,SPENCERS RETAIL LTD,12/09/2019,63,64.4,61.65,62.05,179353,160723
SPENTEX,SPENTEX INDUSTRIES LTD,12/09/2019,0.25,0.3,0.25,0.3,5509,5509
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,12/09/2019,18.3,18.9,18.2,18.45,14121,10780
SPICEJET,SPICEJET LTD,12/09/2019,107,108,105.15,105.65,400956,171283
SPLIL,SPL INDUSTRIES LTD,12/09/2019,32.75,34.05,31.3,32.65,9926,5581
SPMLINFRA,SPML INFRA LTD,12/09/2019,11.5,12.2,11,11.6,234912,149969
SPTL,SINTEX PLASTICS TECHNOLOGY LTD,12/09/2019,1.9,1.9,1.8,1.8,10062673,7588935
SPYL,SHEKHAWATI POLY-YARN LTD,12/09/2019,0.3,0.35,0.3,0.3,41918,41918
SREEL,SREELEATHERS LTD,12/09/2019,168,187,162.7,170.05,6790,3453
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,12/09/2019,8.15,8.25,7.85,7.95,450356,295985
SRF,SRF LTD,12/09/2019,3210,3285.75,3206.6,3244.45,339250,33423
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LTD,12/09/2019,94,95.5,92.5,95.05,5029,3389
SRIPIPES,SRIKALAHASTHI PIPES LTD,12/09/2019,153.55,153.55,139,146.6,196088,97691
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,12/09/2019,1071.2,1105,1062,1093.4,668576,195156
SSWL,STEEL STRIPS WHEELS LTD,12/09/2019,751.05,780,723.6,766.3,38532,19637
STAMPEDE,STAMPEDE CAPITAL LTD,12/09/2019,0.4,0.45,0.35,0.45,279582,205210
STAR,STRIDES ARCOLAB LTD.,12/09/2019,377.2,381.9,370.25,373.1,278983,42822
STARCEMENT,STAR CEMENT LTD,12/09/2019,91.9,91.9,89,89.2,35753,25933
STARPAPER,STAR PAPER MILLS LTD,12/09/2019,109.05,109.9,104,105.3,381097,89562
STCINDIA,THE STATE TRADING CORPN,12/09/2019,46.05,47.3,45.1,46.8,12793,12793
STEELCITY,STEEL CITY SECURITIES LTD,12/09/2019,31.05,32.3,29.55,31.15,1713,1429
STEELXIND,STEEL EXCHANGE INDIA LTD,12/09/2019,17.4,17.4,16.05,16.5,23991,23991
STEL,STEL HOLDINGS LTD,12/09/2019,63.9,63.9,59.25,59.8,8814,7784
STERTOOLS,STERLING TOOLS LTD,12/09/2019,173.05,180.3,173,175.15,4691,2835
STINDIA,STI INDIA LTD,12/09/2019,5.3,5.3,5.05,5.05,486,486
STRTECH,STERLITE TECHNOLOGIES
LTD,12/09/2019,123.4,123.4,117.7,118.85,1142944,537899
SUBCAPCITY,INTERNATIONAL CONSTRUCTIONS LTD,12/09/2019,11.05,11.05,11.05,11.05,2,2
SUBEX,SUBEX AZURE LTD,12/09/2019,5.9,5.9,5.7,5.75,182147,145890
SUBROS,SUBROS LTD,12/09/2019,233,235.5,230.55,234.95,12154,6438
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,12/09/2019,395,408.8,395,401.6,133034,63460
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,12/09/2019,0.2,0.2,0.15,0.15,52932,52932
SUMEETINDS,SUMEET INDUSTRIES LTD,12/09/2019,1.9,1.9,1.8,1.9,19824,19824
SUMIT,SUMIT WOODS LTD,12/09/2019,19.55,20.5,19.55,20.05,1384,1174
SUMMITSEC,SUMMIT SECURITIES LTD,12/09/2019,437,437,410.35,417.05,1620,1035
SUNCLAYLTD,SUNDARAM CLAYTON LTD,12/09/2019,2162.9,2176.05,2076.4,2135.15,575,432
SUNDARAM,SUNDARAM MULTI PAP LTD,12/09/2019,1.3,1.3,1.2,1.25,128195,76121
SUNDARMFIN,SUNDARAM FINANCE
LTD,12/09/2019,1612.6,1626.85,1597.65,1618.85,45785,36718
SUNDARMHLD,SUNDARAM FINANCE HOLDINGS
LTD,12/09/2019,67.8,67.8,63.45,64.4,23515,19284
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,12/09/2019,230,238.2,227.55,229.15,2749,428
SUNDRMFAST,SUNDARAM FASTENERS LTD,12/09/2019,460.2,469.95,460.2,462.15,109910,98761
SUNFLAG,SUNFLAG IRON AND STEEL CO,12/09/2019,29.3,30,29.2,29.55,42753,25279
SUNPHARMA,SUN PHARMACEUTICALS
IND.,12/09/2019,431.85,434.6,423.6,427,4959765,1726339
SUNTECK,SUNTECK REALTY LTD,12/09/2019,400,400,384.05,390.7,108973,14985
SUNTV,SUN TV LTD,12/09/2019,465,472,460,469.2,1223887,305657
SUPERHOUSE,SUPERHOUSE LTD,12/09/2019,86.65,88.45,83.2,85.05,1335,1031
SUPERSPIN,SUPER SPINNING MILLS LTD,12/09/2019,3.95,4,3.85,3.85,7608,7608
SUPPETRO,SUPREME PETROCHEMICALS LT,12/09/2019,158.7,158.7,149.6,149.85,10190,9514
SUPRAJIT,SUPRAJIT ENGINEERING LTD,12/09/2019,176.2,179,174,177.05,19813,12250
SUPREMEIND,SUPREME INDUSTRIES
LTD,12/09/2019,1121.95,1126.95,1102.3,1113.55,12166,6344
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LTD,12/09/2019,7.4,7.75,7.15,7.15,9090,7122
SURANASOL,SURANA SOLAR LTD,12/09/2019,5.7,5.8,5.65,5.7,5718,5718
SURANAT&P,SURANA TELECOM AND POWER LTD,12/09/2019,3.5,3.7,3.45,3.45,5742,4996
SURYALAXMI,SURYALAKSHMI COTTON MILLS
LTD,12/09/2019,18.45,18.45,17.5,18.25,1251,1004
SURYAROSNI,SURYA ROSHNI LTD,12/09/2019,161,161.05,156.25,157.55,37089,11699
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LTD,12/09/2019,31.6,33.4,31.1,32.55,14153,10921
SUVEN,SUVEN LIFE SCIENCES LTD,12/09/2019,278.75,278.75,268.3,270.45,328067,192761
SUZLON,SUZLON ENERGY LTD.,12/09/2019,2.2,2.25,2.15,2.2,9441874,4875639
SWANENERGY,SWAN ENERGY LTD,12/09/2019,100.55,103,100.55,102.3,165435,57299
SWARAJENG,SWARAJ ENGINES LTD,12/09/2019,1030,1051.65,1025,1046.05,2235,1527
SWELECTES,SWELECT ENERGY SYSTEMS LTD,12/09/2019,107,111.9,106.2,109,9053,6528
SWSOLAR,STERLING AND WILSON SOLAR
LTD,12/09/2019,286.75,286.75,272,286.75,226823,149399
SYMPHONY,SYMPHONY LTD,12/09/2019,1091.1,1110.5,1071,1100.7,24889,16384
SYNCOM,SYNCOM HEALTHCARE LTD,12/09/2019,1.05,1.05,1,1,17653,17653
SYNDIBANK,SYNDICATE BANK,12/09/2019,28.2,28.3,27.2,27.45,517196,216703
SYNGENE,SYNGENE INTERNATIONAL
LTD,12/09/2019,307.55,314.9,307.55,309.95,289126,258730
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,12/09/2019,51.7,52,50.35,51.8,661,461
TAJGVK,TAJ GVK HOTELS & RESORTS,12/09/2019,161.55,163.5,158.15,159.7,130738,118405
TAKE,TAKE SOLUTIONS LIMTED,12/09/2019,95,95,90.45,94.25,114644,81312
TALBROAUTO,TALBROS AUTO. COMP. LTD,12/09/2019,112.05,115.2,111.1,113,4722,3559
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,12/09/2019,3.8,3.95,3.65,3.75,21435,15959
TALWGYM,TALWALKARS LIFESTYLES LTD,12/09/2019,3.5,3.5,3.35,3.35,19063,19063
TANLA,TANLA SOLUTIONS LTD,12/09/2019,66.05,68.55,64.55,68.55,566327,380506
TARAPUR,TARAPUR TRANSFORMERS LTD,12/09/2019,3.35,3.5,3.35,3.5,201,201
TARMAT,TARMAT LTD,12/09/2019,22.6,25.8,22.6,24.5,2977,2155
TASTYBITE,TASTY BITE EATABLES LTD,12/09/2019,8489.95,8489.95,8251.05,8382,534,418
TATACHEM,TATA CHEMICALS LTD,12/09/2019,666,669.9,656.65,662.6,346725,132902
TATACOFFEE,TATA COFFEE LTD,12/09/2019,98.4,98.45,94.3,94.75,454330,173229
TATACOMM,TATA COMMUNICATIONS LTD,12/09/2019,396.8,404,391,396.85,94400,31870
TATAELXSI,TATA ELXSI (I) LTD,12/09/2019,850.8,879.5,847.25,856.95,2256619,162222
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,12/09/2019,312.1,317,311.55,315.45,1118398,324972
TATAINVEST,TATA INVESTMENT CORP LTD,12/09/2019,811.6,813,802.25,804.25,26620,21905
TATAMETALI,TATA METALIKS LTD,12/09/2019,573.65,589.45,573.65,576.25,12967,6138
TATAMOTORS,TATA MOTORS LTD.,12/09/2019,162,166.45,159.75,160.5,30920409,4017673
TATAMTRDVR,TATA MOTORS DVR A ORD,12/09/2019,67.5,69.45,66,66.45,5276434,1306350
TATAPOWER,TATA POWER CO LTD,12/09/2019,53.5,54.65,52.25,52.45,8338162,3473288
TATASTEEL,TATA IRON AND STEEL CO
LT,12/09/2019,403,411.8,401.95,406.7,12318452,1258233
TATASTLBSL,TATASTEEL BSL LTD,12/09/2019,25.2,26.1,25.2,25.75,505633,269300
TATASTLLP,TATA STEEL LONG PRODUCTS LTD,12/09/2019,368,371.5,364,364.8,12414,6382
TBZ,TRIB BHIMJI ZAVERI LTD,12/09/2019,40,40.5,38.15,38.65,16960,9660
TCI,TRANSPORT CORPN OF INDIA,12/09/2019,279,279,266.15,268.4,13910,11240
TCIDEVELOP,TCI DEVELOPERS LTD,12/09/2019,370,371.9,352.2,365.45,82,57
TCIEXP,TCI EXPRESS LTD,12/09/2019,781.9,784.9,765.95,782,8584,6232
TCIFINANCE,TCI FINANCE LTD,12/09/2019,10.1,10.1,10.1,10.1,33919,33919
TCNSBRANDS,TCNS CLOTHING CO LTD,12/09/2019,675,691.15,654.3,671.05,5522,3357
TCPLPACK,TCPL PACKAGAING LTD,12/09/2019,258.55,272.9,258.55,261.4,349,113
TCS,TATA CONSULTANCY SERV
LT,12/09/2019,2127.95,2127.95,2053.5,2060.45,2244747,1047181
TDPOWERSYS,TD POWER SYSTEMS LTD,12/09/2019,135.15,138.65,135.05,137.4,3591,2411
TEAMLEASE,TEAMLEASE SERVICES LTD,12/09/2019,2361.05,2380,2300,2341,21335,11530
TECHM,TECH MAHINDRA LTD,12/09/2019,759.45,759.45,746.5,750.35,1435556,689493
TECHNOE,TECHNO ELECTRIC AND ENGINEERING COMPANY
LTD,12/09/2019,271.3,271.35,270.1,270.75,2157,1895
TECHNOFAB,TECHNOFAB ENGINEERING LTD,12/09/2019,17.1,17.8,17.05,17.75,1164,1164
TEJASNET,TEJAS NETWORK LTD,12/09/2019,93.9,93.9,89.1,89.8,70974,40359
TERASOFT,TERA SOFTWARE LTD,12/09/2019,24.7,25.95,24.7,25.5,7168,3654
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,12/09/2019,44.85,44.85,43.4,43.45,4865,4496
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,12/09/2019,13.75,14.2,13.7,13.9,10525,7571
TEXRAIL,TEXMACO RAIL & ENGINEERING
LTD,12/09/2019,35.75,36.85,35.7,35.8,128367,65656
TFCILTD,TOURISM FINANCE CORP. OF,12/09/2019,77.05,77.8,75.35,75.7,39662,13310
TFL,TRANSWARRANTY FINANCE LTD,12/09/2019,3.65,4.15,3.65,3.7,11401,9894
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,12/09/2019,3.5,3.8,3.5,3.6,1590,1370
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,12/09/2019,347.05,354.95,343.4,349.5,1383,1144
THEINVEST,THE INVESTMENT TRUST OF INDIA
LTD,12/09/2019,125,125,114.7,118.35,2122,1604
THEMISMED,THEMIS MEDICARE LTD,12/09/2019,252.6,262,252.6,252.6,271,271
THERMAX,THERMAX LTD,12/09/2019,985,994.3,975.95,981.15,237705,227950
THOMASCOOK,THOMAS COOK (INDIA) LTD,12/09/2019,60,66.3,60,65.9,480405,480405
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,12/09/2019,4.6,4.6,4.6,4.6,326,326
THYROCARE,THYROCARE TECHNOLOGIES LTD,12/09/2019,574.3,574.3,559.95,569.4,10815,6359
TI,TILAKNAGAR INDUSTRIES LTD,12/09/2019,17.7,18.55,17.5,18.1,81773,55460
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LTD,12/09/2019,4648.85,4648.85,4550.15,4578.35,528,237
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LTD,12/09/2019,318.2,328,306.2,322.1,2260,1530
TIINDIA,TUBE INVESTMENTS OF INDIA,12/09/2019,477,483.05,466.35,469.75,33789,23029
TIJARIA,TIJARIA POLYPIPES LTD,12/09/2019,8,8,7.55,7.7,5522,3569
TIL,TIL LTD,12/09/2019,182,184.5,172.5,174.5,1519,728
TIMESGTY,TIMES GUARANTY LTD,12/09/2019,28.65,30,28.1,29.65,1447,1379
TIMETECHNO,TIME TECHNOPLAST LTD,12/09/2019,48.85,48.9,47.1,47.45,147493,103190
TIMKEN,TIMKEN INDIA LTD,12/09/2019,858.1,863.05,835,846.25,28475,15696
TINPLATE,THE TINPLATE CO. (I) LTD,12/09/2019,134.9,136.35,132.2,133.1,308955,52158
TIPSINDLTD,TIPS INDUSTRIES LTD,12/09/2019,75,77.45,73,74.6,7711,4891
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,12/09/2019,60,61.25,59.2,59.85,179037,64853
TITAN,TITAN INDUSTRIES LTD,12/09/2019,1173,1186,1165.85,1178.05,1092070,379226
TMRVL,THE MANDHANA RETAIL VENTURES LTD,12/09/2019,13.5,13.65,13.1,13.4,6123,6123
TNPETRO,TAMILNADU PETROPRODUCTS LTD,12/09/2019,36,36,34.5,35.1,31689,17780
TNPL,TAMILNADU NEWSPRT & PAPER,12/09/2019,176.6,177.5,174,176,108870,33448
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,12/09/2019,67.65,73.6,67.65,71.9,6333,6333
TORNTPHARM,TORRENT PHARMACEUTICALS
L,12/09/2019,1856.8,1881.9,1847.25,1866.7,281434,177163
TORNTPOWER,TORRENT POWER LTD,12/09/2019,271.9,277.8,271.3,275.05,808510,345717
TPLPLASTEH,TPL PLASTECH LTD,12/09/2019,120.75,120.85,114.3,115.8,1685,886
TREEHOUSE,TREE HOUSE EDUCATION LTD,12/09/2019,5.5,5.8,5.5,5.55,4017,4017
TREJHARA,TREJHARA SOLUTIONS LTD,12/09/2019,11.8,14.05,11.8,13.85,4007,1403
TRENT,TRENT LTD,12/09/2019,504.9,510,498,500.2,66489,40750
TRF,TRF LTD,12/09/2019,102,104.15,100.1,100.7,19307,11401
TRIDENT,TRIDENT LTD,12/09/2019,69.3,69.4,66.3,66.6,576150,295390
TRIGYN,TRIGYN TECHNOLOGIES LTD,12/09/2019,45.35,46.9,45.15,45.35,31677,18062
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LTD,12/09/2019,7.15,7.15,6.6,6.65,107079,32039
TRITURBINE,TRIVENI TURBINE LTD,12/09/2019,94.5,94.5,93.1,93.45,4478,3203
TRIVENI,TRIVENI ENGG. & INDS. LTD,12/09/2019,64.7,64.85,60.5,63.2,1067425,232012
TTKHLTCARE,TTK HEALTHCARE LTD,12/09/2019,490,490.05,475,475.75,1286,971
TTKPRESTIG,TTK PRESTIGE LTD,12/09/2019,5560,5724,5560,5648.55,4727,2446
TTL,T T LTD,12/09/2019,41.4,42.25,40.1,40.2,2415,2225
TTML,TATA TELESERV(MAHARASTRA),12/09/2019,2.6,2.6,2.5,2.5,767694,636664
TV18BRDCST,TV18 BROADCAST LTD,12/09/2019,22.15,22.25,21.7,21.75,1260655,657032
TVSELECT,TVS ELECTRONICS LTD,12/09/2019,99.75,102.9,99.5,100.85,6645,6645
TVSMOTOR,TVS MOTOR COMPANY LTD,12/09/2019,446.95,453,435.6,440.2,2205088,512280
TVSSRICHAK,TVS SRICHAKRA LTD,12/09/2019,1711.15,1720.25,1661.05,1667.75,2000,1397
TVTODAY,TV TODAY NETWORK LTD,12/09/2019,265,265,246,248.45,50896,35100
TVVISION,TV VISION LTD,12/09/2019,1.3,1.3,1.25,1.25,43,43
TWL,TITAGARH WAGONS LTD,12/09/2019,42.3,42.85,41.55,41.8,249502,112460
UBL,UNITED BREWERIES LTD,12/09/2019,1211.15,1230,1205.4,1223.6,343298,174208
UCALFUEL,UCAL FUEL SYSTEMS LTD,12/09/2019,124.65,124.95,123,123.4,4034,3364
UCOBANK,UCO BANK,12/09/2019,16.5,16.7,16.1,16.2,789686,356742
UFLEX,UFLEX LTD,12/09/2019,193.4,193.85,190.25,191.55,24545,14839
UFO,UFO MOVIEZ INDIA LTD,12/09/2019,130.7,130.7,122.55,124.4,16093,9578
UGARSUGAR,THE UGAR SUGAR WORKS LTD,12/09/2019,12.8,13.1,12.55,12.9,113325,25690
UJAAS,UJAAS ENERGY LTD,12/09/2019,3,3,2.85,2.9,157833,102607
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,12/09/2019,352.5,352.95,344,347,2596816,587306
ULTRACEMCO,ULTRATECH CEMENT LTD,12/09/2019,4173.8,4192,4121,4151.45,234928,86475
UMANGDAIRY,UMANG DAIRIES LTD,12/09/2019,34.1,35.75,34,34.2,3420,3070
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS
LTD,12/09/2019,1.05,1.05,1.05,1.05,500,500
UNICHEMLAB,UNICHEM LABORATORIES LTD,12/09/2019,155.95,159,155.95,157.75,16876,12179
UNIENTER,UNIPHOS ENTERPRISES LTD,12/09/2019,63.5,63.5,61.5,61.55,805,801
UNIONBANK,UNION BANK OF INDIA,12/09/2019,54.95,56.85,54.45,55.6,12906205,960101
UNIPLY,UNIPLY INDUSTIRES LTD,12/09/2019,18.6,19.4,17.75,17.75,231086,191920
UNITECH,UNITECH LTD,12/09/2019,0.95,0.95,0.95,0.95,465665,465665
UNITEDBNK,UNITED BANK OF INDIA,12/09/2019,8.75,8.9,8.75,8.75,263788,179433
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,12/09/2019,294.5,301.85,291,295,821,432
UNIVCABLES,UNIVERSAL CABLES LTD,12/09/2019,156.3,165,156.3,157.15,7456,3147
UPL,UPL LTD,12/09/2019,565,574.5,560.4,563.55,1815303,600909
URJA,URJA GLOBAL LTD,12/09/2019,1.6,1.75,1.6,1.75,2786243,2020857
USHAMART,USHA MARTIN LTD.,12/09/2019,28,28.3,26.7,27.05,205347,138379
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,12/09/2019,287.99,288,286,287.99,160,101
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED
FUND,12/09/2019,1262.45,1270.2,1256.9,1263.14,1470,1468
UTISENSETF,UTI-SENSEX EXCHANGE TRADED
FUND,12/09/2019,430,433.99,426.11,430.96,769,524
UTISXN50,UTI S&P BSE SENSEX NEXT 50 ETF,12/09/2019,319.5,319.5,301.01,301.01,14,10
UTTAMSTL,UTTAM GALVA STEELS LTD,12/09/2019,8.55,8.8,8.15,8.35,38452,38452
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,12/09/2019,94,96.6,91.35,94.6,168805,32953
UVSL,UTTAM VALUE STEELS LTD,12/09/2019,0.15,0.15,0.1,0.15,10214244,10214244
V2RETAIL,V2 RETAIL LTD,12/09/2019,105.8,105.8,95.2,97.45,86016,53890
VADILALIND,VADILAL INDUSTRIES LTD,12/09/2019,713.2,725,710,717.6,3498,1707
VAIBHAVGBL,VAIBHAV GLOBAL LTD,12/09/2019,849.05,865.85,843,845,1998,1179
VAKRANGEE,VAKRANGEE LTD,12/09/2019,41.6,42.25,40.9,41.7,4214567,3393153
VARDHACRLC,VARDHMAN ACRYLICS LTD,12/09/2019,35.4,35.4,34.55,34.9,12870,12375
VARDMNPOLY,VARDHMAN POLYTEX LTD.,12/09/2019,2.7,2.9,2.7,2.75,3751,3751
VARROC,VARROC ENGINEERING LTD,12/09/2019,418.5,428.95,413,414.65,53094,48460
VASCONEQ,VASCON ENGINEERS LTD,12/09/2019,12.8,12.8,12.1,12.2,91336,68237
VASWANI,VASWANI INDUSTRIES LTD,12/09/2019,7.8,7.8,7.2,7.2,30345,25338
VBL,VARUN BEVERAGES LTD,12/09/2019,708.8,714.65,701.1,704.55,181133,140982
VEDL,VEDANTA LTD,12/09/2019,142.7,145.5,142.1,142.6,8174769,1725114
VENKEYS,VENKY'S (INDIA) LTD,12/09/2019,1704.95,1722.75,1671.15,1677.85,70832,18111
VENUSREM,VENUS REMEDIES LTD,12/09/2019,23,24.05,22.6,22.95,747,747
VESUVIUS,VESUVIUS INDIA LTD,12/09/2019,1122.05,1133.95,1096,1105.9,2690,1952
VETO,VETO SWITCHGEARS AND CABLES LTD,12/09/2019,42.2,42.95,38.9,39.5,81123,68071
VGUARD,V-GUARD INDUSTRIES LTD,12/09/2019,226.5,226.5,222,222.55,145457,83897
VHL,VARDHMAN HOLDINGS LTD,12/09/2019,1307,1349.9,1233,1262,2089,1184
VICEROY,VICEROY HOTELS LTD,12/09/2019,1.9,1.95,1.85,1.9,44000,44000
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,12/09/2019,59.6,59.9,55.65,57.5,23947,11228
VIJIFIN,VIJI FINANCE LTD,12/09/2019,0.45,0.45,0.4,0.4,29783,20441
VIKASECO,VIKAS ECOTECH LTD,12/09/2019,2.8,2.85,2.7,2.7,333002,229615
VIKASMCORP,VIKAS MULTICORP LTD,12/09/2019,3.5,3.5,3.2,3.3,93542,93542
VIKASPROP,VIKAS PROPPANT & GRANITE LTD,12/09/2019,5.4,5.4,5.2,5.4,1353544,892200
VIKASWSP,VIKAS WSP LTD,12/09/2019,9.15,9.45,8.85,9.15,235720,143954
VIMALOIL,VIMAL OIL & FOODS LTD,12/09/2019,4.75,4.75,4.75,4.75,486,486
VIMTALABS,VIMTA LABS LTD,12/09/2019,93.8,93.8,89.1,89.75,17455,13374
VINATIORGA,VINATI ORGANICS
LTD,12/09/2019,1983.15,1983.15,1927.05,1947.85,23790,14849
VINDHYATEL,VINDHYA TELELINKS LTD.,12/09/2019,830.05,835.9,825.05,829.5,2447,2280
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,12/09/2019,62.9,62.95,60.55,60.8,5529,3978
VIPCLOTHNG,VIP CLOTHNG LTD,12/09/2019,9.1,9.2,8.65,8.7,60073,36423
VIPIND,VIP INDUSTRIES LTD.,12/09/2019,428.65,435.9,422.05,434.45,197088,92584
VIPULLTD,VIPUL LTD,12/09/2019,20.6,23,20.6,21.2,18041,10905
VISAKAIND,VISAKA INDUSTRIES LTD,12/09/2019,226.9,226.9,220,221,12815,8717
VISASTEEL,VISA STEEL LTD,12/09/2019,5,5,4.75,4.95,5673,5673
VISESHINFO,VISESH INFOTECNICS LTD,12/09/2019,0.1,0.1,0.05,0.1,2052995,2052995
VISHAL,VISHAL FABRICS LTD,12/09/2019,289,289,289,289,1,1
VISHNU,VISHNU CHEMICALS LTD,12/09/2019,114.95,119.45,110,111.05,1377,1293
VISHWARAJ,VISHWARAJ SUGAR INDUSTRIES
LTD,12/09/2019,72,85.85,71.95,84.95,357349,87594
VIVIDHA,VISAGAR POLYTEX LTD,12/09/2019,0.25,0.25,0.25,0.25,37654,37654
VIVIMEDLAB,VIVIMED LABS LTD,12/09/2019,11.75,12.5,11.6,12.15,90625,55455
VLSFINANCE,VLS FINANCE LTD.,12/09/2019,52.5,52.5,50.25,50.45,10053,7197
VMART,VMART RETAIL LTD,12/09/2019,1700,1729.9,1699.4,1719,15369,14623
VOLTAMP,VOLTAMP TRANSFORMERS
LTD,12/09/2019,1154.85,1154.85,1120.95,1133.6,15679,14685
VOLTAS,VOLTAS LTD,12/09/2019,688,690.8,677.9,679.85,992928,491008
VRLLOG,VRL LOGISTICS LTD,12/09/2019,280,283.3,272.8,274.05,29189,7065
VSSL,VARDHMAN SPECIAL STEELS LTD,12/09/2019,68,68,63.65,64.15,1752,1550
VSTIND,VST INDUSTRIES LTD.,12/09/2019,4201,4214.85,4050,4101.75,2088,1321
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,12/09/2019,1078.5,1105,1060,1069.4,2547,1015
VTL,VARDHMAN TEXTILES LTD,12/09/2019,929.6,936.05,908,912.85,4811,2589
WABAG,VA TECH WABAG LTD,12/09/2019,166.4,196.7,166,191.35,2530032,363258
WABCOINDIA,WABCO INDIA LTD,12/09/2019,6222.8,6250.05,6212,6216.6,1345,588
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,12/09/2019,60.7,61.3,59.3,59.65,116815,46666
WANBURY,WANBURY LTD,12/09/2019,19.85,19.85,19,19,1866,1866
WATERBASE,WATERBASE LTD,12/09/2019,108.9,109,103.85,104.8,64948,26761
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LTD,12/09/2019,24.5,24.5,23.1,23.4,24547,16374
WEIZFOREX,WEIZMANN FOREX LTD,12/09/2019,260.85,265,254,257.2,167,113
WEIZMANIND,WEIZMANN LTD,12/09/2019,21.3,21.95,19.5,20.6,1701,1389
WELCORP,WELSPUN CORP LTD,12/09/2019,135.3,137.9,132.15,135.15,1191765,757861
WELENT,WELSPUN ENTERPRISES LTD,12/09/2019,77.9,77.9,74.05,75,427239,363519
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS
LTD,12/09/2019,163.8,170,163.8,167.25,27,27
WELSPUNIND,WELSPUN INDIA LTD,12/09/2019,50.5,50.5,48.9,49.3,325468,187269
WENDT,WENDT (INDIA) LTD.,12/09/2019,2930,2989.85,2893.65,2917.1,1158,1067
WESTLIFE,WESTLIFE DEVELOPMENT LTD,12/09/2019,358.95,358.95,350.1,352.45,11547,7991
WHEELS,WHEELS INDIA LTD,12/09/2019,590,590,575,578.1,907,761
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,12/09/2019,2359.25,2367,2293.8,2344.5,47695,29681
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,12/09/2019,13.05,13.75,12.7,13.4,3920,3299
WINDMACHIN,WINDSOR MACHINES LTD,12/09/2019,19.1,19.5,18.45,18.85,1271,1271
WIPL,THE WESTERN INDIA PLYWOODS LTD,12/09/2019,56.7,56.7,52,56.7,442,442
WIPRO,WIPRO LTD,12/09/2019,240.8,241.65,238.6,240.4,1207295,514583
WOCKPHARMA,WOCKHARDT LTD.,12/09/2019,242,245.5,240.65,241.9,448341,93741
WONDERLA,WONDERLA HOLIDAYS LTD,12/09/2019,242.05,254.6,237,239.4,23877,16745
WSI,W S INDUSTRIES (I) LTD,12/09/2019,1,1,1,1,1,1
WSTCSTPAPR,WEST COAST PAPER MILLS
LT,12/09/2019,213.6,219.95,205.3,207.8,291618,79464
XCHANGING,XCHANGING SOLUTIONS LTD,12/09/2019,56.45,60.2,56,58.45,1746090,614038
XELPMOC,XELPMOC DESIGN AND TECH LTD,12/09/2019,63.05,65.7,63,65.5,1035,229
XPROINDIA,XPRO INDIA LTD,12/09/2019,22.05,22.5,20.6,21.05,15474,7819
YESBANK,YES BANK LTD,12/09/2019,56,58.85,53.75,56.25,314839590,25764579
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,12/09/2019,289,297,283.2,284.15,20169323,3709119
ZEELEARN,ZEE LEARN LTD,12/09/2019,19.9,19.9,18.75,18.95,326910,243947
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,12/09/2019,6.65,7.25,6.65,6.75,602957,602957
ZENITHBIR,ZENITH BIRLA INDIA LTD,12/09/2019,0.6,0.6,0.5,0.55,54070,54070
ZENITHEXPO,ZENITH EXPORTS LTD.,12/09/2019,65.6,68,61.6,61.6,3605,2294
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,12/09/2019,186,188.25,180,180.5,43071,25247
ZENTEC,ZEN TECHNOLOGIES LTD,12/09/2019,57.5,58.3,55.5,56.25,17778,14397
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LTD,12/09/2019,2.8,2.8,2.7,2.8,64705,64705
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,12/09/2019,178.45,178.45,164.3,171,5313,3511
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,12/09/2019,31.95,32,31.95,31.95,371,371
ZOTA,ZOTA HEALTH CARE LTD,12/09/2019,183.5,184.45,181,181.45,22772,2249
ZUARI,ZUARI AGRO CHEMICALS LTD,12/09/2019,92.45,92.45,90.35,91.45,15236,8410
ZUARIGLOB,ZUARI GLOBAL LTD,12/09/2019,48,48.4,47.2,47.6,10032,5653
ZYDUSWELL,ZYDUS WELLNESS LTD,12/09/2019,1435.45,1490.85,1428.05,1467.75,6926,3880

Nse 20191209

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 20191209

Uploaded by

Copyright:

Available Formats

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

Nifty 50,Nifty 50,12/09/2019,11939.1,11981.95,11888.05,11937.5,1835796599,0

You might also like