Nse 20191205

<TICKER>,<NAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
Nifty 50,Nifty 50,12/05/2019,12071.25,12081.2,11998.75,12018.4,1797118106,0

NIFTY50 EQL Wgt,NIFTY50 EQL Wgt,12/05/2019,12331.45,12341.8,12226.45,12242.45,0,0
NIFTY100 EQL Wgt,NIFTY100 EQL Wgt,12/05/2019,13378,13385.25,13248.9,13267.1,0,0
NIFTY100 LowVol30,NIFTY100 LowVol30,12/05/2019,8860.1,8870,8824.25,8840.2,0,0
NIFTY Alpha 50,NIFTY Alpha 50,12/05/2019,12705.5,12769.6,12675.8,12719.05,0,0
NIFTY MIDCAP 150,NIFTY MIDCAP 150,12/05/2019,6280.4,6281.4,6243.9,6253.95,0,0
NIFTY SMLCAP 50,NIFTY SMLCAP 50,12/05/2019,2756.35,2770.9,2749.6,2765.2,0,0
NIFTY MIDSML 400,NIFTY MIDSML 400,12/05/2019,5744.75,5746.8,5716.15,5726.15,0,0
NIFTY200 QUALTY30,NIFTY200 QUALTY30,12/05/2019,9754.55,9775.75,9718.8,9732.5,0,0
Nifty IT,Nifty IT,12/05/2019,15164.15,15385.45,15101.8,15367.5,0,0
Nifty Next 50,Nifty Next 50,12/05/2019,28337.9,28399.85,28094.75,28145.55,0,0
Nifty Bank,Nifty Bank,12/05/2019,32083.8,32126.95,31628.3,31712.95,0,0
NIFTY MIDCAP 100,NIFTY MIDCAP 100,12/05/2019,17047.55,17061.2,16944.75,16980.4,0,0
Nifty 500,Nifty 500,12/05/2019,9801.1,9805.6,9741.95,9757.6,0,0
Nifty 100,Nifty 100,12/05/2019,12183.9,12190.8,12106.9,12126.5,0,0
Nifty Midcap 50,Nifty Midcap 50,12/05/2019,4660.65,4672.6,4635.05,4643.9,0,0
Nifty Realty,Nifty Realty,12/05/2019,285.7,287.7,284.15,285.85,0,0
Nifty Infra,Nifty Infra,12/05/2019,3288.25,3289.1,3252.55,3256.2,0,0
Nifty Energy,Nifty Energy,12/05/2019,16086.4,16120,15895.9,15930.1,0,0
Nifty FMCG,Nifty FMCG,12/05/2019,30739.6,30833.8,30665.05,30795.1,0,0
Nifty MNC,Nifty MNC,12/05/2019,13796.8,13801.85,13684.6,13704.15,0,0
Nifty Pharma,Nifty Pharma,12/05/2019,8104.35,8115.25,8030.15,8051.85,0,0
Nifty PSE,Nifty PSE,12/05/2019,3196.2,3205.8,3164.85,3170.7,0,0
Nifty PSU Bank,Nifty PSU Bank,12/05/2019,2634.05,2643.55,2566.6,2573.85,0,0
Nifty Serv Sector,Nifty Serv Sector,12/05/2019,17142,17179.1,17039.9,17092.35,0,0
India VIX,India VIX,12/05/2019,13.3225,15.12,12.8275,14.305,0,0
Nifty Auto,Nifty Auto,12/05/2019,8015.3,8045.5,7928.15,7941.8,0,0
Nifty Metal,Nifty Metal,12/05/2019,2605.7,2611.2,2535.85,2543.95,0,0
Nifty Media,Nifty Media,12/05/2019,1809.1,1858.4,1798.35,1850.65,0,0
Nifty 200,Nifty 200,12/05/2019,6214.55,6217.65,6175.5,6185.8,0,0
Nifty Div Opps 50,Nifty Div Opps 50,12/05/2019,2523.95,2533.3,2520.45,2524.5,0,0
Nifty Commodities,Nifty Commodities,12/05/2019,3394.65,3401.95,3348.3,3353,0,0
Nifty Consumption,Nifty Consumption,12/05/2019,4987.4,4988.15,4959.7,4965.6,0,0
Nifty Fin Service,Nifty Fin
Service,12/05/2019,14265.5,14305.35,14156.9,14194.05,0,0
Nifty50 Div Point,Nifty50 Div Point,12/05/2019,117.35,117.35,117.35,117.35,0,0
Nifty100 Liq 15,Nifty100 Liq 15,12/05/2019,3785.3,3790.9,3727.95,3734.65,0,0
Nifty CPSE,Nifty CPSE,12/05/2019,1907.4,1917.45,1889.35,1893.35,0,0
Nifty GrowSect 15,Nifty GrowSect 15,12/05/2019,6369.15,6385.75,6338.1,6362.3,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,12/05/2019,5222.9,5231.45,5160.55,5177.25,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,12/05/2019,386.55,388.85,386.2,388.25,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,12/05/2019,6788.7,6799.9,6707.7,6729.4,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,12/05/2019,339.05,341.1,338.8,340.55,0,0
Nifty50 Value 20,Nifty50 Value 20,12/05/2019,5441.45,5445.85,5414.55,5425.7,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,12/05/2019,3997.2,4004.3,3964.2,3974,0,0
Nifty Pvt Bank,Nifty Pvt Bank,12/05/2019,17720.2,17749.15,17483.15,17527.85,0,0
NIFTY100 Qualty30,NIFTY100 Qualty30,12/05/2019,2697.55,2701.75,2685.8,2689.65,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,12/05/2019,2028.08,2028.53,2008.61,2009.38,0,0
Nifty GS 10Yr,Nifty GS 10Yr,12/05/2019,1870.95,1872.06,1852.6,1854.26,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,12/05/2019,949.72,950.29,940.3,941.16,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,12/05/2019,2316.65,2316.65,2302.72,2302.72,0,0
Nifty GS Compsite,Nifty GS Compsite,12/05/2019,2062.93,2063.31,2044.71,2045.24,0,0
20MICRONS,20 MICRONS LTD,12/05/2019,33.2,33.75,32.55,32.7,15464,5502
21STCENMGM,21ST CENTURY MANAGEMENT SERVICES
LTD,12/05/2019,13.45,13.7,13.45,13.7,82,82
3IINFOTECH,3I INFOTECH LTD,12/05/2019,2,2,1.95,1.95,559821,274400
3MINDIA,3M INDIA LTD,12/05/2019,21949,22035.35,21724.4,21862.9,562,344
3PLAND,3P LAND HOLDINGS LTD,12/05/2019,5.65,5.65,5.65,5.65,1803,1803
5PAISA,5PAISA CAPITAL LTD,12/05/2019,177.8,188.4,177.05,188.4,40214,19776
63MOONS,63 MOONS TECHNOLOGIES LTD,12/05/2019,101.15,103,100,100.55,69055,28800
A2ZINFRA,A2Z INFRA ENGINEERING LTD,12/05/2019,8.65,8.9,8.6,8.65,122554,78356
AARTIDRUGS,AARTI DRUGS LTD.,12/05/2019,523.9,529,518.85,525.9,4218,3238
AARTIIND,AARTI INDUSTRIES LTD,12/05/2019,813.8,823.35,797.85,800.05,77427,54630
AARVEEDEN,AARVEE DENIMS & EXPORTS LTD,12/05/2019,11.65,12.45,11.5,11.65,7920,4589
AAVAS,AAVAS FINANCIERS LTD,12/05/2019,1848.8,1850,1745,1758.2,76020,36553
ABAN,ABAN OFFSHORE LTD,12/05/2019,26.7,26.7,25,25.75,14394,14394
ABB,ABB LTD.,12/05/2019,1455.85,1455.85,1436,1440.15,149868,131684
ABBOTINDIA,ABBOTT INDIA LTD,12/05/2019,12790,12810,12701,12772.45,2834,1548
ABCAPITAL,ADITYA BIRLA CAPITAL
LTD,12/05/2019,107.4,109.2,105.55,106.8,3685455,1051046
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,12/05/2019,222.7,223.7,220.1,222.4,536470,400362
ABSLBANETF,ADITYA BIRLA SUN LIFE BANKING
ETF,12/05/2019,319.49,319.49,314.99,316.15,5,3
ABSLNN50ET,ADITYA BIRLA SUN LIFE NIFTY NEXT 50
ETF,12/05/2019,284.65,285.3,284.65,285.3,101,100
ACC,ASSOCIATED CEMENT CO LTD,12/05/2019,1512.9,1521.6,1488,1493,346512,52330
ACCELYA,ACCELYA KALE SOLUTIONS LTD,12/05/2019,950.15,954.5,946.15,949.05,4800,3591
ACE,ACTION CONSTRUCTION EQUIPMENT LTD,12/05/2019,73.45,74.5,71,71.65,280783,102898
ADANIENT,ADANI ENTERPRISES LTD,12/05/2019,213,213.7,207.35,208.4,2309030,351350
ADANIGAS,ADANI GAS LTD,12/05/2019,156.6,156.7,151.5,152.25,754544,288804
ADANIGREEN,ADANI GREEN ENERGY LTD,12/05/2019,129,133.95,128.6,129.95,1769948,584123
ADANIPORTS,ADANI PORT & SEZ LTD,12/05/2019,368,373.6,365.15,368.4,3179935,1245100
ADANIPOWER,ADANI POWER LTD,12/05/2019,61.5,62.2,60.35,60.85,4682689,811333
ADANITRANS,ADANI TRANSMISSION LTD,12/05/2019,323,333.8,320.2,323.65,488540,169775
ADFFOODS,ADF FOODS LTD,12/05/2019,307.3,309.05,301.65,306.75,25341,11035
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,12/05/2019,68,74.95,66.2,66.2,124935,59708
ADLABS,ADLABS ENTERTAINMENT LTD,12/05/2019,3.8,3.8,3.8,3.8,21035,21035
ADORWELD,ADOR WELDING LTD,12/05/2019,307.95,309.5,291.9,295.8,22236,13604
ADROITINFO,ADROIT INFOTECH LTD,12/05/2019,9.3,9.3,9.3,9.3,264,264
ADSL,ALLIED DIGITAL SERVICES LTD,12/05/2019,20.75,21.15,19.7,21.15,141591,82381
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LTD,12/05/2019,56.1,56.1,54.45,54.55,4369,3705
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,12/05/2019,164.4,165.5,163.75,164.2,49437,18002
AEGISCHEM,AEGIS LOGISTICS LTD,12/05/2019,194.7,196.5,191,192.25,112174,58956
AFFLE,AFFLE INDIA LTD,12/05/2019,1482.5,1538,1475,1497.75,137910,36979
AGARIND,AGARWAL INDUSTRIAL CORPORATION LTD,12/05/2019,98,99.8,95.25,98.4,4120,3891
AGCNET,AGC NETWORKS LTD,12/05/2019,122.4,127,118.1,125.1,522018,522018
AGRITECH,AGRI-TECH (INDIA) LTD,12/05/2019,43.55,45.5,42.3,43.1,10995,6667
AGROPHOS,AGRO PHOS INDIA LTD,12/05/2019,136.7,137.65,136.7,137.35,785896,286898
AHLEAST,ASIAN HOTELS (EAST) LTD,12/05/2019,187,187,177.2,182.1,761,684
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,12/05/2019,278.7,281,272.15,277.1,5627,4100
AHLWEST,ASIAN HOTELS (WEST) LTD,12/05/2019,375,382.95,363,364,7130,4547
AIAENG,AIA ENGINEERING LTD,12/05/2019,1646.8,1654,1618.1,1648.8,40930,32295
AIONJSW,MONNET ISPAT & ENERGY LTD,12/05/2019,10,10,9.8,9.9,26928,25067
AIRAN,AIRAN LTD,12/05/2019,10.75,10.8,10.15,10.65,10165,9723
AJANTPHARM,AJANTA PHARMA LTD,12/05/2019,980,980,968.9,977.5,25558,10576
AJMERA,AJMERA REALTY & INFRA INDIA LTD,12/05/2019,123.4,125,119.2,120.2,71456,38618
AKASH,AKASH INFRA-PROJECTS LTD,12/05/2019,62,62,62,62,2000,2000
AKSHARCHEM,AKSHARCHEM INDIA LTD,12/05/2019,197,199.95,191.55,192.8,1549,921
AKSHOPTFBR,AKSH OPTIFIBRE LTD,12/05/2019,6.85,6.9,6.8,6.8,88670,66296
AKZOINDIA,AKZO NOBEL INDIA LTD,12/05/2019,2019,2019.05,1948,1956,9377,5750
ALANKIT,ALANKIT LTD,12/05/2019,11.95,12.6,11.5,11.65,120476,83669
ALBERTDAVD,ALBERT DAVID LTD,12/05/2019,415.75,416,404.85,412,3022,1933
ALBK,ALLAHABAD BANK,12/05/2019,23.05,23.3,22.6,22.85,1421959,618246
ALCHEM,ALCHEMIST LTD,12/05/2019,0.75,0.8,0.7,0.75,32659,32659
ALEMBICLTD,ALEMBIC LTD,12/05/2019,53.6,53.95,52.5,52.55,69356,35158
ALICON,ALICON CASTALLOY LTD,12/05/2019,384.95,388,375.05,377.55,391,259
ALKALI,ALKALI METALS LTD,12/05/2019,40.3,40.3,38.55,38.85,3589,2649
ALKEM,ALKEM LABORATORIES LTD,12/05/2019,2060.45,2100,2009.05,2091.5,38043,13936
ALKYLAMINE,ALKYL AMINES CHEMICALS
LTD,12/05/2019,1066.05,1071.2,1050,1060,16526,14737
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LTD,12/05/2019,94.8,94.95,93.7,94.2,105753,45819
ALLSEC,ALLSEC TECHNOLOGIES LTD,12/05/2019,280,280,272.15,272.6,1194,607
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,12/05/2019,9.6,9.65,9.6,9.65,1811,1301
ALOKTEXT,ALOK INDUSTRIES LTD,12/05/2019,3.6,3.6,3.3,3.3,13801365,6796411
ALPA,ALPA LABORATORIES LTD,12/05/2019,15.35,15.6,14.7,14.85,11867,10400
ALPHAGEO,ALPHAGEO (INDIA) LTD,12/05/2019,171.65,181.05,168.65,181.05,20001,10557
ALPSINDUS,ALPS INDUSTRIES LTD.,12/05/2019,1.4,1.4,1.4,1.4,9222,9222
AMARAJABAT,AMARA RAJA BATTERIES
LTD,12/05/2019,742.9,750.95,736.05,737.9,507972,218618
AMBER,AMBER ENTERPRISES INDIA LTD,12/05/2019,1072,1076,1052,1064.45,13154,6168
AMBIKCO,AMBIKA COTTON MILLS LTD,12/05/2019,864.5,864.55,855,856.2,2012,1553
AMBUJACEM,AMBUJA CEMENTS LTD,12/05/2019,204.7,206.4,200.9,201.2,2482546,1557727
AMDIND,AMD INDUSTRIES LTD,12/05/2019,15.8,16.3,15.8,15.9,980,727
AMJLAND,AMJ LAND HOLDINGS LTD,12/05/2019,18.65,19.5,18.65,18.95,6349,5393
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,12/05/2019,463,474,463,467.1,15995,9296
ANANTRAJ,ANANT RAJ INDUSTRIES LTD,12/05/2019,33.8,34.4,33.6,33.75,62913,27040
ANDHRABANK,ANDHRA BANK,12/05/2019,18.75,18.75,18.15,18.2,879740,369076
ANDHRACEMT,ANDHRA CEMENTS LTD,12/05/2019,2.35,2.35,2.25,2.3,29165,29165
ANDHRSUGAR,ANDHRA SUGARS LTD,12/05/2019,294,299.8,290.15,292.15,38204,16421
ANIKINDS,ANIK INDUSTRIES LTD,12/05/2019,9.1,9.15,8.65,9.1,460,460
ANKITMETAL,ANKIT METAL & POWER LTD,12/05/2019,0.9,0.9,0.9,0.9,4725,4725
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LTD,12/05/2019,4.85,4.85,4.7,4.7,22369,14447
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LTD,12/05/2019,5.6,5.6,5.4,5.4,26195,26195
ANTGRAPHIC,ANTARCTICA LTD,12/05/2019,0.6,0.6,0.55,0.6,22181,22181
ANUP,THE ANUP ENGINEERING LTD,12/05/2019,444.85,444.85,423.05,436.85,19597,14298
APARINDS,APAR INDUSTRIES LTD.,12/05/2019,442.35,445.1,435,437.3,6135,3099
APCL,ANJANI PORTLAND CEMENT LTD,12/05/2019,150.75,151.85,145,148.4,1958,1633
APCOTEXIND,APCOTEX INDUSTRIES
LIMITE,12/05/2019,166.1,166.1,159.7,160.95,42951,25312
APEX,APEX FROZEN FOODS LTD,12/05/2019,297.85,300.5,288.15,290.65,113810,50421
APLAPOLLO,APL APOLLO TUBES LTD,12/05/2019,1582.9,1590.95,1565.25,1578.25,10443,6342
APLLTD,ALEMBIC PHARMA LTD,12/05/2019,557.65,562.05,550.25,559.7,21018,13452
APOLLO,APOLLO MICRO SYSTEMS LTD,12/05/2019,70.8,70.8,68.8,69.45,20498,11168
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,12/05/2019,1471.85,1492.55,1451.6,1483.2,725914,209753
APOLLOPIPE,APOLLO PIPES LTD,12/05/2019,340.5,350,340.25,345.9,1519,759
APOLLOTYRE,APOLLO TYRES LTD,12/05/2019,170.85,174.2,169,173.25,2248253,337140
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,12/05/2019,650,696,622,659.8,2801,2247
APTECHT,APTECH LTD,12/05/2019,158,159,154,155.25,96037,22502
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,12/05/2019,26.15,29,26,27.65,6463,5007
ARCHIES,ARCHIES LTD,12/05/2019,23.7,23.75,22.65,23.75,84377,84377
ARCOTECH,ARCOTECH LTD,12/05/2019,2.2,2.35,2.15,2.25,38962,38962
ARIES,ARIES AGRO LTD,12/05/2019,65,65.95,62.35,63.15,17141,12915
ARIHANT,ARIHANT FOUNDATIONS & HOUSING
LTD,12/05/2019,20.4,21.95,20.4,21.15,3706,2871
ARIHANTSUP,ARIHANT SUPERSTRUCTURES LTD,12/05/2019,24.55,26.45,24.55,25,1944,1944
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,12/05/2019,598,598,578,584.65,2152,1170
AROGRANITE,ARO GRANITE INDUSTRIES LTD,12/05/2019,38.9,39.5,37.9,38.2,2906,1511
ARROWGREEN,ARROW GREENTECH LTD,12/05/2019,50.1,51.95,50.1,50.65,2162,1260
ARROWTEX,ARROW TEXTILES LTD,12/05/2019,9.2,9.45,9.2,9.25,6221,5685
ARSHIYA,ARSHIYA INTERNATIONAL LTD,12/05/2019,15.7,16.05,15.05,15.6,22102,15326
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LTD,12/05/2019,23.5,23.6,22.55,23.1,4440,3005
ARVIND,ARVIND LTD,12/05/2019,39.25,39.45,37.4,38.2,3378906,1798075
ARVINDFASN,ARVIND FASHIONS LTD,12/05/2019,318,318.7,302.6,312.6,117586,83829
ARVSMART,ARVIND SMARTSPACES LTD,12/05/2019,86.95,89.25,85.1,87.65,6932,5350
ASAHIINDIA,ASAHI INDIA GLASS LTD,12/05/2019,201.2,206.35,201.2,205,13400,11105
ASAHISONG,ASAHI SONGWON COLOR LTD,12/05/2019,138.05,139.8,135.8,136.7,1973,1668
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LTD,12/05/2019,31.5,33.1,31.35,32.05,3704,3152
ASHAPURMIN,ASHAPURA MINECHEM LTD,12/05/2019,25.55,27,25.5,26.2,20905,20905
ASHIANA,ASHIANA HOUSING LTD,12/05/2019,91,92.25,88.75,89.4,24947,17509
ASHIMASYN,ASHIMA LTD,12/05/2019,6.6,6.85,6.5,6.5,13620,12055
ASHOKA,ASHOKA BUILDCON LTD,12/05/2019,93.05,94,92.6,93.55,244818,115729
ASHOKLEY,ASHOK LEYLAND LTD,12/05/2019,78,78.6,76.15,76.45,12040850,1682588
ASIANHOTNR,ASIAN HOTELS LTD,12/05/2019,102.85,104.55,95.15,96.9,5411,4209
ASIANPAINT,ASIAN PAINTS LTD,12/05/2019,1717.4,1738.15,1707,1715.85,971984,395132
ASIANTILES,ASIAN GRANITO INDIA LTD,12/05/2019,241.5,243.85,235.2,238.25,22927,7798
ASPINWALL,ASPINWALL AND COMPANY LTD,12/05/2019,140,152,140,147,10280,9154
ASTEC,ASTEC LIFESCIENCES LTD,12/05/2019,379.75,387.45,379.75,384.05,5020,2512
ASTERDM,ASTER DM HEALTHCARE LTD,12/05/2019,155.95,158.4,153.15,156.25,73598,43224
ASTRAL,ASTRAL POLY TECHNIK LTD,12/05/2019,1176.65,1200,1146.3,1197.45,284907,178756
ASTRAMICRO,ASTRA MICROWAVE LTD,12/05/2019,88.1,89.9,86.6,88.85,87287,47374
ASTRAZEN,ASTRAZENECA PHARMA INDIA LTD,12/05/2019,2740,2768,2675,2717.85,34939,18914
ASTRON,ASTRON PAPER & BOARD MILL LTD,12/05/2019,39.65,40.25,38.65,39,358702,308365
ATFL,AGRO TECH FOODS LTD,12/05/2019,619.6,627.65,608.75,616.7,8057,6731
ATLANTA,ATLANTA LTD,12/05/2019,6.6,6.7,6.1,6.2,28886,28886
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,12/05/2019,50.3,51,50.1,50.95,211,211
ATUL,ATUL LTD,12/05/2019,4078.55,4078.6,4025,4061,4107,2767
ATULAUTO,ATUL AUTO LTD,12/05/2019,247.2,253.1,245.6,247.55,13373,5394
AUBANK,AU SMALL FINANCE BANK LTD,12/05/2019,814.8,816.5,804.55,807.9,179713,124449
AURIONPRO,AURIONPRO SOLUTIONS LTD,12/05/2019,63.8,65.8,63.8,65.6,5338,4901
AUROPHARMA,AUROBINDO PHARMA LTD,12/05/2019,450.1,456,446.65,449.15,2023775,779979
AUSOMENT,AUSOM ENTERPRISE LTD,12/05/2019,35.25,36.85,34.65,35,1726,1386
AUTOAXLES,AUTOMATIVE AXLES LTD,12/05/2019,808,814.95,791.05,794.15,3993,1856
AUTOIND,AUTOLINE INDUSTRIES LTD,12/05/2019,27,27,26.05,26.45,9105,5449
AUTOLITIND,AUTOLITE (INDIA) LTD,12/05/2019,22.25,22.75,21.05,21.4,3491,2877
AVADHSUGAR,AVADH SUGAR & ENERGY
LTD,12/05/2019,231.9,249.5,230.15,246.35,302025,89559
AVANTIFEED,AVANTI FEEDS LTD,12/05/2019,514.95,518.3,505,508.4,207650,76934
AVTNPL,AVT NATURAL PRODUCTS LTD,12/05/2019,29.2,29.6,28.5,28.75,19294,14849
AXISBANK,AXIS BANK LTD,12/05/2019,743,745,725.3,729.25,8151690,3201096
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,12/05/2019,62.9,62.9,60.55,61.25,44216,25387
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD
ETF,12/05/2019,3350.1,3376.95,3340.55,3358,169,77
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,12/05/2019,1248.85,1248.85,1238.83,1244.35,143,116
AYMSYNTEX,AYM SYNTEX LTD,12/05/2019,30.9,33.5,29.8,30.2,10976,9118
BAGFILMS,B.A.G. FILMS LTD,12/05/2019,2.05,2.05,1.95,2,48721,48721
BAJAJ-AUTO,BAJAJ AUTO LTD,12/05/2019,3240,3286.4,3225.85,3243.1,692533,138558
BAJAJCON,BAJAJ CONSUMER CARE LTD,12/05/2019,240.5,245.9,239.7,244.5,160754,116092
BAJAJELEC,BAJAJ ELECTRICALS LTD,12/05/2019,331.7,331.95,322.5,324.9,92815,31614
BAJAJFINSV,BAJAJ FINSERVE LTD,12/05/2019,9015,9030.25,8935.05,8965.5,119246,28318
BAJAJHIND,BAJAJ HINDUSTAN LTD,12/05/2019,6.3,6.5,6.25,6.3,2062450,913495
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,12/05/2019,3459,3484,3428.75,3448.85,67255,63583
BAJFINANCE,BAJAJ FINANCE LTD,12/05/2019,3990.85,4034,3968,3990.85,1255304,458281
BALAJITELE,BALAJI TELEFILMS LTD.,12/05/2019,54.95,56.15,52.25,52.85,205116,136332
BALAMINES,BALAJI AMINES LTD,12/05/2019,334.3,343.75,332.6,334.9,16188,8328
BALAXI,BALAXI VENTURES LTD,12/05/2019,74,77.95,74,77.95,331,240
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,12/05/2019,16.8,16.8,15.85,15.9,3038,3038
BALKRISIND,BALKRISHNA INDUSTRIES
LTD,12/05/2019,927.7,949.45,920.2,943.6,1539650,315286
BALLARPUR,BALLARPUR INDUSTRIES LTD,12/05/2019,0.7,0.75,0.65,0.65,5835274,5365279
BALMLAWRIE,BALMER LAWRIE & CO LTD,12/05/2019,191.85,193.85,191.4,191.8,75053,57508
BALPHARMA,BAL PHARMA LTD,12/05/2019,39.95,40.6,39.45,40.2,2500,2215
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,12/05/2019,161.8,167.4,161.2,165.7,2223860,1093910
BANARBEADS,BANARAS BEADS LTD,12/05/2019,31.25,31.3,30.15,30.15,3134,1210
BANARISUG,BANNARI AMMAN SUGARS LTD,12/05/2019,1165.05,1230,1141.1,1199.2,877,691
BANCOINDIA,BANCO PRODUCTS (INDIA) LTD,12/05/2019,94,95.5,93.65,94.1,22368,13208
BANDHANBNK,BANDHAN BANK LTD,12/05/2019,570,583.8,569.7,577.4,1451852,797477
BANG,BANG OVERSEAS LTD,12/05/2019,17.05,18,17,17.45,3065,2401
BANKBARODA,BANK OF BARODA,12/05/2019,104.85,105.65,101.65,102.25,30318270,3144310
BANKBEES,BENCHMARK BANKBEES,12/05/2019,3269.85,3272,3228.7,3235.53,10394,5156
BANKINDIA,BANK OF INDIA,12/05/2019,72.4,73.35,70.5,70.95,3390760,492337
BANSWRAS,BANSWARA SYNTEX LTD,12/05/2019,92.5,94.9,88.2,88.55,3260,1955
BARTRONICS,BARTRONICS INDIA LTD,12/05/2019,1.6,1.7,1.6,1.65,2598,2598
BASF,BASF INDIA LTD,12/05/2019,990.3,1001,985,990.5,5394,3071
BASML,BANNARI AM SPIN MILL LTD.,12/05/2019,122.5,122.8,116.05,117.65,2092,2043
BATAINDIA,BATA INDIA LTD,12/05/2019,1674.05,1719.3,1674.05,1707.35,954700,159236
BAYERCROP,BAYER CROPSCIENCE
LTD,12/05/2019,3668.15,3748.95,3668.15,3680.25,4463,2863
BBL,BHARAT BIJLEE LTD,12/05/2019,826.6,827.05,811.05,811.75,2097,1378
BBTC,BOMBAY BURMAH TRADING CORP. LTD,12/05/2019,1105,1123,1080,1084.3,97919,24645
BCG,BRIGHTCOM GROUP LTD,12/05/2019,5.25,5.25,5.25,5.25,158158,158158
BCP,B.C. POWER CONTROLS LTD,12/05/2019,10,10,9.75,9.9,158833,151304
BDL,BHARAT DYNAMICS LTD,12/05/2019,320.4,322.4,307,307.75,62846,39523
BEARDSELL,BEARDSELL LTD,12/05/2019,8.45,8.45,7.75,7.95,2836,2828
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,12/05/2019,16.95,17.35,15.7,17,7873,7341
BEL,BHARAT ELECTRONICS LTD,12/05/2019,101.8,103.3,101.45,102.05,6357842,2315599
BEML,BHARAT EARTH MOVERS LTD,12/05/2019,1015.45,1028,992,1002.45,430620,61637
BEPL,BHANSALI ENG. POLYMERS LT,12/05/2019,44.8,45.25,44.05,44.25,289203,79089
BERGEPAINT,BERGER PAINTS (I) LTD,12/05/2019,493,502,488.85,493.5,1459135,629054
BFINVEST,BF INVESTMENT LTD,12/05/2019,323.6,336.9,321.55,329.55,171760,30222
BFUTILITIE,BF UTILITIES LTD,12/05/2019,264.2,277.55,264.2,277.55,313132,122873
BGLOBAL,BHARATIYA GLOBAL INFO LTD,12/05/2019,1.9,1.9,1.8,1.9,4740,4740
BGRENERGY,BGR ENERGY SYSTEMS LTD,12/05/2019,29.95,30.15,29.1,29.3,72445,27623
BHAGERIA,BHAGERIA INDUSTRIES LTD,12/05/2019,95.3,97.3,95,95.1,8262,6099
BHAGYANGR,BHAGYANAGAR INDIA LTD,12/05/2019,18,18,17.25,17.95,7599,6720
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,12/05/2019,18.55,19,18.5,19,1258,758
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,12/05/2019,1.2,1.2,1.1,1.1,59614,40918
BHARATFORG,BHARAT FORGE CO LTD,12/05/2019,445,447.05,438.2,442.35,1242839,645552
BHARATGEAR,BHARAT GEARS LTD,12/05/2019,68.7,68.7,65.5,67.15,5726,3468
BHARATRAS,BHARAT RASAYAN LTD,12/05/2019,5913.6,6049,5910,5938.35,986,635
BHARATWIRE,BHARAT WIRE ROPES LTD,12/05/2019,28.1,28.85,28.05,28.75,3359,2473
BHARTIARTL,BHARTI AIRTEL LTD,12/05/2019,463.3,463.6,445.35,447.35,17317332,5003771
BHEL,BHEL,12/05/2019,49.9,50.2,48.5,48.75,10546191,3843274
BIGBLOC,BIGBLOC CONSTRUCTION LTD,12/05/2019,37,40,35.45,38.8,26674,24290
BIL,BHARTIYA INTERNATIONAL LTD,12/05/2019,158.3,166.8,158.15,162.25,475,357
BILENERGY,BIL ENERGY SYSTEMS LTD,12/05/2019,1.3,1.3,1.25,1.25,83182,83182
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,12/05/2019,9.55,9.65,9.2,9.3,16436,14071
BIOCON,BIOCON LTD.,12/05/2019,287.2,289.25,283.9,286.6,2282643,677997
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,12/05/2019,10.2,10.2,10.2,10.2,1132,1132
BIRLACABLE,BIRLA CABLE LTD,12/05/2019,62.35,64.9,61.1,61.65,60149,25487
BIRLACORPN,BIRLA CORPORATION LTD,12/05/2019,644.95,677.3,635,672.25,221429,74283
BIRLAMONEY,ADITYA BIRLA MONEY LTD,12/05/2019,35.3,35.5,34.7,34.8,59329,21039
BKMINDST,BKM INDUSTRIES LTD,12/05/2019,0.85,0.85,0.85,0.85,42821,42821
BLBLIMITED,BLB LTD,12/05/2019,3.55,3.55,3.35,3.4,1827,1068
BLISSGVS,BLISS GVS PHARMA LTD,12/05/2019,142.5,143.5,140,141.1,228661,61362
BLKASHYAP,B.L.KASHYAP & SON LTD,12/05/2019,10.2,10.2,9.65,10.1,53465,49411
BLS,BLS INTERNATIONAL SERVICES LTD,12/05/2019,63.4,67,63.4,65.8,6570,3401
BLUEBLENDS,BLUE BLENDS (I) LTD,12/05/2019,1,1,0.9,0.9,15681,15681
BLUEDART,BLUE DART EXPRESS LTD,12/05/2019,2388,2388,2245.45,2283.2,31100,15878
BLUESTARCO,BLUE STAR LTD,12/05/2019,800.05,819.65,796.5,815.55,36301,23728
BODALCHEM,BODAL CHEMICALS LTD,12/05/2019,63.3,63.9,61.7,62.4,66159,49717
BOMDYEING,BOMBAY DYEING & MFG. CO L,12/05/2019,78.8,79.4,77.1,77.55,821297,234645
BOROSIL,BOROSIL GLASS WORKS LTD,12/05/2019,175,175.8,168.4,170.3,57514,30882
BOSCHLTD,BOSCH LTD,12/05/2019,15739,15739.95,15480.15,15658.3,14070,5157
BPCL,BHARAT PETROLEUM CORP LT,12/05/2019,495,499.9,490.3,491.85,3133215,904393
BPL,BPL LTD,12/05/2019,18.2,18.2,17.6,17.85,48041,31555
BRIGADE,BRIGADE ENTERPRISES LTD,12/05/2019,203.5,204.65,199,200.85,34191,19808
BRITANNIA,BRITANNIA INDUSTRIES
LTD,12/05/2019,3064.4,3094.65,3041,3082.9,278358,106573
BRNL,BHARAT ROAD NETWORK LTD,12/05/2019,61.25,61.45,57.8,61,9796,1588
BROOKS,BROOKS LAB LTD,12/05/2019,28.15,28.9,27,27.25,17236,14458
BSE,BSE LTD,12/05/2019,507.05,509.6,501,501.9,37613,27287
BSELINFRA,BSEL INFRASTRUCTURE REALTY LTD,12/05/2019,1,1.05,1,1,14926,14926
BSL,BSL LTD,12/05/2019,27,27,25.55,26.65,2894,2031
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF -
GROWTH,12/05/2019,3569.65,3569.65,3522.1,3554.75,11,5
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF -
GROWTH,12/05/2019,131.09,131.28,131.09,131.28,46,40
BSOFT,BIRLASOFT LTD,12/05/2019,68.7,69.6,67.3,68.05,324439,244811
BURNPUR,BURNPUR CEMENT LTD,12/05/2019,1.55,1.55,1.55,1.55,87832,87832
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,12/05/2019,190.9,199.95,190,197.3,45286,18219
BVCL,BARAK VALLEY CEMENTS LTD,12/05/2019,12.1,12.55,11.65,11.65,142,142
BYKE,THE BYKE HOSPITALITY LTD,12/05/2019,17.2,18,17.2,17.8,7729,6291
CADILAHC,CADILA HEALTHCARE LTD,12/05/2019,263.7,264.6,256.2,257.65,893270,255188
CALSOFT,CALIFORNIA SOFTWARE CO LT,12/05/2019,16,16.35,15.35,15.85,10313,10313
CAMLINFINE,CAMLIN FINE SCIENCES LTD,12/05/2019,57.7,60.1,57.05,59.55,106991,78988
CANBK,CANARA BANK,12/05/2019,224,225.35,216.7,217.6,6768279,432482
CANFINHOME,CAN FIN HOMES LTD,12/05/2019,405,424.6,402.65,421.25,1430444,434922
CANTABIL,CANTABIL RETAIL LTD,12/05/2019,250.75,250.9,248.4,249.2,21305,4300
CAPACITE,CAPACITE INFRAPROJECTS LTD,12/05/2019,193,195,190,192.2,27521,16828
CAPLIPOINT,CAPLIN POINT LABORATORIES
LTD,12/05/2019,319,324.65,308.5,310.15,125526,73030
CAPTRUST,CAPITAL TRUST LTD,12/05/2019,80.5,80.5,78.05,78.95,355,355
CARBORUNIV,CARBORUNDUM UNIVERSAL
LTD,12/05/2019,326.05,328.35,321.25,323.8,52114,44744
CAREERP,CAREER POINT LTD,12/05/2019,115,119,113.25,115.9,15642,11097
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,12/05/2019,480,484.45,475.9,480.05,101258,65836
CASTEXTECH,CASTEX TECHNOLOGIES LTD,12/05/2019,0.4,0.5,0.4,0.4,67192,67192
CASTROLIND,CASTROL INDIA LTD,12/05/2019,138,139.75,136.1,137.15,1182455,437368
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,12/05/2019,3.35,3.35,3.1,3.2,14938,14938
CCL,CCL PRODUCTS (I) LTD,12/05/2019,203.35,210,199.15,200,133232,46249
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,12/05/2019,222.95,227.45,222.5,223,485340,238042
CEATLTD,CEAT LTD,12/05/2019,923,965,915.1,956.35,223700,45477
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,12/05/2019,15.95,16.35,15.55,15.75,42731,23843
CELEBRITY,CELEBRITY FASHIONS LTD,12/05/2019,5.8,5.8,5.55,5.55,5217,4717
CELESTIAL,CELESTIAL LABS LTD,12/05/2019,3.15,3.15,3,3.15,3148,3148
CENTENKA,CENTURY ENKA LTD,12/05/2019,181.95,181.95,178.4,179.15,2934,2050
CENTEXT,CENTURY EXTRUSIONS LTD,12/05/2019,2.65,2.7,2.45,2.6,102620,49386
CENTRALBK,CENTRAL BANK OF INDIA,12/05/2019,21.05,21.3,20.6,21,551709,252525
CENTRUM,CENTRUM CAPITAL LTD,12/05/2019,21.9,22.5,21.55,21.9,107609,56225
CENTUM,SOLECTRON CENTUM ELECTRONICS
LTD,12/05/2019,368.4,376.65,356.75,360.95,2363,1615
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LTD,12/05/2019,172,174,169.5,170.9,141961,76832
CENTURYTEX,CENTURY TEXTILES LTD,12/05/2019,473.2,477.2,468.7,472.9,324623,28711
CERA,CERA SANITARYWARE LTD,12/05/2019,2505,2544.05,2480,2525.85,2958,1641
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,12/05/2019,25.9,25.9,25.1,25.35,344811,323150
CESC,CESC LTD,12/05/2019,741,743.95,732.6,739.4,236181,84051
CESCVENT,CESC VENTURES LTD,12/05/2019,298.95,299.9,285.5,291.95,14650,9331
CGCL,CAPRI GLOBAL CAPITAL LTD,12/05/2019,183.7,189.95,181.15,188.75,372431,43858
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,12/05/2019,12.3,12.65,11.7,12.6,1639770,1044854
CHALET,CHALET HOTELS LTD,12/05/2019,355,355,336,338.2,355231,344946
CHAMBLFERT,CHAMBAL FERTILIZERS
LTD,12/05/2019,147.05,147.55,145.5,145.75,173798,115677
CHEMBOND,CHEMBOND CHEMICALS LTD,12/05/2019,233.85,233.85,220,229,1088,541
CHEMFAB,CHEMFAB ALKALIS LTD,12/05/2019,163.05,163.15,162,162,662,655
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LTD,12/05/2019,118.4,119.35,114.7,115.65,208263,104940
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,12/05/2019,303.45,304.75,297.05,301.25,1556754,880740
CHOLAHLDNG,CHOLAMANDALAM FINANCIAL HOLDINGS
LTD,12/05/2019,495,499.75,482,485.85,113254,102248
CHROMATIC,CHROMATIC INDIA LTD,12/05/2019,0.45,0.5,0.45,0.5,5721,5721
CIGNITITEC,CIGNITI TECHNOLOGIES
LTD,12/05/2019,322.45,323.65,311.7,316.45,69390,39917
CIMMCO,CIMMCO BIRLA LTD,12/05/2019,19.7,21.5,19.65,21.1,14992,9427
CINELINE,CINELINE INDIA LTD,12/05/2019,27.5,28.45,27.5,27.75,8725,6643
CINEVISTA,CINEVISTAAS LTD,12/05/2019,7.9,8.65,7.9,8.6,8232,8232
CIPLA,CIPLA LTD,12/05/2019,469.5,470.3,460.4,461.6,1483537,802399
CKFSL,COX & KINGS FINANCIAL SERVICE LTD,12/05/2019,0.6,0.65,0.55,0.55,475417,475417
CLEDUCATE,CL EDUCATE LTD,12/05/2019,78.7,78.9,74.15,75.7,1371,950
CLNINDIA,CLARIANT CHEMICALS (INDIA,12/05/2019,320.35,329.4,320.2,322.75,19052,10681
CMICABLES,CMI LTD,12/05/2019,52.55,54.9,52.35,53.45,5044,3358
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,12/05/2019,7.6,8.25,7.4,7.7,5103,5096
COALINDIA,COAL INDIA LTD,12/05/2019,202.5,203.1,195.65,196.4,6745934,3511797
COCHINSHIP,COCHIN SHIPYARD LTD,12/05/2019,400,403.45,396.8,399.2,77201,57010
COFFEEDAY,COFFEE DAY ENTERPRISES LTD,12/05/2019,49,49.4,47.3,47.85,448126,291975
COLPAL,COLGATE PALMOLIVE (I)
LTD,12/05/2019,1464,1465.8,1446.15,1450.8,426270,238253
COMPINFO,COMPUAGE INFOCOM LTD,12/05/2019,9.9,10,9.6,9.8,74049,26154
COMPUSOFT,COMPUCOM SOFTWARE LTD,12/05/2019,8.25,8.3,7.95,8.1,21605,12956
CONCOR,CONTAINER CORPORATION OF INDIA
LTD,12/05/2019,556.95,572.95,551,567.6,1395697,356545
CONFIPET,CONFIDENCE PETROLEUM INDIA
LTD,12/05/2019,24.85,24.9,23.05,24.25,129543,96842
CONTROLPR,CONTROL PRINT LTD,12/05/2019,230.75,234.8,227.1,230.8,3637,2443
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,12/05/2019,11.25,11.8,10.3,11.15,5109,3233
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,12/05/2019,41.7,44,41.7,42.2,12179,6044
COROMANDEL,COROMANDEL INTERNATIONAL LTD,12/05/2019,483.5,493.9,475,490,137611,95013
CORPBANK,CORPORATION BANK,12/05/2019,26.15,27.35,24.95,25.35,3743375,1102073
COSMOFILMS,COSMO FILMS LTD,12/05/2019,230.2,236.5,230.2,230.6,17036,10264
COUNCODOS,COUNTRY CONDO'S LTD,12/05/2019,1.65,1.7,1.65,1.65,14979,14874
COX&KINGS,COX & KINDS (I) LTD,12/05/2019,1.95,1.95,1.95,1.95,695233,695233
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,12/05/2019,23.31,23.31,23.01,23.03,1256984,838754
CREATIVE,CREATIVE PERIPHERALS AND DISTRIBUTION
LTD,12/05/2019,84.7,84.7,81,81.9,27976,2883
CREDITACC,CREDITACCESS GRAMEEN LTD,12/05/2019,827.5,837.8,796.55,805.2,99418,43033
CREST,CREST VENTURES LTD,12/05/2019,92,95.5,89.1,91.15,4313,2818
CRISIL,CRISIL LTD,12/05/2019,1652,1661,1621,1633.85,10906,6418
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,12/05/2019,255.55,255.8,251,254,466418,314711
CSBBANK,CSB BANK LTD,12/05/2019,303.9,313.5,294,297.6,7896739,1398670
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LTD,12/05/2019,25.25,27.5,22.2,27,42611,17039
CUB,CITY UNION BANK LTD,12/05/2019,230.9,234.65,228,233.35,1125140,898215
CUBEXTUB,CUBEX TUBINGS LTD,12/05/2019,11.6,12,11.6,12,1417,1416
CUMMINSIND,CUMMINS INDIA LTD,12/05/2019,539.9,546.05,537,539.35,332307,73189
CUPID,CUPID LTD,12/05/2019,201,203.8,194.7,196.4,28489,14402
CURATECH,CURA TECHNOLOGIES LTD,12/05/2019,1.85,1.85,1.85,1.85,4150,4150
CYBERMEDIA,CYBER MEDIA (INDIA) LTD,12/05/2019,3.65,3.65,3.6,3.6,1450,1450
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,12/05/2019,45.3,45.75,44.2,45,18233,9818
CYIENT,CYIENT LTD,12/05/2019,397.15,400,389,390.65,229799,196674
DAAWAT,L. T. OVERSEAS LTD,12/05/2019,23.1,23.45,22.85,22.9,244737,112836
DABUR,DABUR INDIA LTD,12/05/2019,456.1,466.85,455.6,466.1,2047971,1177999
DALBHARAT,ODISHA CEMENT LTD,12/05/2019,860.8,863.6,842,845.45,116508,91189
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,12/05/2019,84.9,86.2,83.5,84.6,401128,139854
DAMODARIND,DAMODAR INDUSTRIES LTD,12/05/2019,25.75,26.85,25.75,26.8,641,634
DATAMATICS,DATAMATICS TECHNO LTD,12/05/2019,70.8,74.7,70.1,72.15,46153,17132
DBCORP,D. B. CORP LTD,12/05/2019,140.4,142,140.4,141.55,9216,6847
DBL,DILIP BUILDCON LTD,12/05/2019,392.8,397,386.05,389.15,130489,48721
DBREALTY,D B REALTY LTD,12/05/2019,11.15,11.8,10.9,10.9,261516,183827
DCAL,DISHMAN CARBOGEN AMCIS LTD,12/05/2019,123.2,126.2,121.1,121.75,125824,61944
DCBBANK,DEVELOP CREDIT BANK LTD,12/05/2019,177.6,179.2,174,175.25,381556,230468
DCM,DCM LTD,12/05/2019,20.85,20.85,19.65,19.8,2302,2302
DCMFINSERV,DCM FINANCIAL SERVICES LTD,12/05/2019,0.95,0.95,0.95,0.95,320,320
DCMNVL,DCM NOUVELLE LTD,12/05/2019,28.5,29.7,28.5,29.55,1802,1602
DCMSHRIRAM,DCM SHRIRAM LTD,12/05/2019,343.1,374.9,340.3,354.5,774653,141072
DCW,DCW LTD,12/05/2019,13.65,13.75,13.5,13.5,66643,46511
DECCANCE,DECCAN CEMENTS LTD,12/05/2019,295.4,303.8,295.4,299.4,6046,3373
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,12/05/2019,93.35,94.5,92.1,92.65,135883,33606
DEEPAKNTR,DEEPAK NITRITE LTD,12/05/2019,340.8,346.35,338.1,340.1,143248,62831
DEEPIND,DEEP INDUSTRIES LTD,12/05/2019,112.9,113.25,106.5,107.7,19494,16747
DELTACORP,DELTA CORP LTD,12/05/2019,217.1,221.4,213.7,215,1825010,989624
DELTAMAGNT,DELTA MAGNETS LTD,12/05/2019,39.75,39.75,39.5,39.5,2,1
DEN,DEN NETWORKS LTD,12/05/2019,40.4,41,37.75,40.6,30620,30620
DENORA,DE NORA INDIA LTD,12/05/2019,214.2,214.2,200,202.35,2753,1418
DFMFOODS,DFM FOODS LTD,12/05/2019,247.15,248.2,247.15,247.75,18480,11857
DGCONTENT,DIGICONTENT LTD,12/05/2019,4.9,4.9,4.9,4.9,3358,3358
DHAMPURSUG,DHAMPUR SUGAR MILLS
LTD,12/05/2019,174.1,188.85,173.65,186.7,1190898,398491
DHANBANK,THE DHANALAKSHMI BANK LTD,12/05/2019,15.1,15.25,15,15.1,116499,87201
DHANUKA,DHANUKA AGRITECH LTD,12/05/2019,293.5,310.55,292.5,307.15,151073,123839
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,12/05/2019,6.85,7.05,6.85,7.05,7603,7603
DHFL,DEWAN HOUSING FIN CORP LTD,12/05/2019,18.05,18.8,17.5,17.95,2598749,1315592
DHUNINV,DHUNSERI INVESTMENTS LTD,12/05/2019,215,250.7,205,250.7,36170,13048
DIAMONDYD,PRATAAP SNACKS LTD,12/05/2019,869,928.95,853.65,863.75,12709,9554
DICIND,DIC INDIA LTD,12/05/2019,318.9,318.95,314.95,315.2,386,273
DIGISPICE,DIGISPICE TECHNOLOGIES LTD,12/05/2019,6,6.25,5.8,5.8,2207,2193
DISHTV,DISH TV INDIA LTD,12/05/2019,14.2,15,13.8,14.75,102279897,9145680
DIVISLAB,DIVI'S LABORATORIES LTD,12/05/2019,1806,1806,1791.05,1801.5,196491,72837
DIXON,DIXON TECHNOLOGIES (INDIA) LTD,12/05/2019,3509,3597,3483.9,3511,75572,30024
DLF,DLF LTD,12/05/2019,220.25,222.9,217.7,221.1,8570953,1522317
DLINKINDIA,D-LINK (INDIA) LTD,12/05/2019,91.05,92.2,89.35,89.85,36577,28102
DMART,AVENUE SUPERMARTS LTD,12/05/2019,1844.95,1847.6,1820.2,1824.75,199193,93040
DNAMEDIA,DILIGENT MEDIA CORPORATION LTD,12/05/2019,0.6,0.6,0.55,0.6,21697,21697
DOLAT,DOLAT INVESTMENTS LTD,12/05/2019,63.95,65.3,63.5,64.7,61133,47907
DOLLAR,DOLLAR IND LTD,12/05/2019,138.9,141.15,136.9,137.8,11850,7718
DONEAR,DONEAR INDUSTRIES LTD,12/05/2019,30.8,31.45,30.5,30.7,12641,5582
DPSCLTD,DPSC LTD,12/05/2019,9.8,9.85,9.35,9.85,718,687
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,12/05/2019,2.45,2.65,2.45,2.45,6493,6493
DREDGECORP,DREDGING CORP OF INDIA,12/05/2019,342,348,337,339.45,144292,29539
DRREDDY,DR. REDDY'S LABORATORIES,12/05/2019,2879.8,2880,2849.1,2871.6,433761,290207
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,12/05/2019,23.55,23.8,22.5,23.4,41205,26542
DTIL,DHUNSERI TEA & IND. LTD,12/05/2019,165.2,182,165.1,172.7,33668,10463
DUCON,DUCON INFRATECHNOLOGIES LTD,12/05/2019,5.5,5.7,5.3,5.35,30984,23353
DVL,DHUNSERI VENTURES LTD,12/05/2019,67.95,79.5,67.35,76.25,159651,54856
DWARKESH,DWARIKESH SUGAR IND LTD,12/05/2019,24.8,26.2,24.8,25.95,858295,445528
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,12/05/2019,1064,1064,982,992,628,310
DYNPRO,DYNEMIC PRODUCTS LTD,12/05/2019,135.9,135.9,130,130.25,9237,6855
EASTSILK,EASTERN SILK INDUSTRIES LTD,12/05/2019,1.3,1.3,1.3,1.3,11214,11214
ECLERX,eCLERX SERVICES LTD,12/05/2019,509.75,510.15,499,499.8,23807,12154
EDELWEISS,EDELWEISS CAPITAL LTD,12/05/2019,115,118.75,113.85,118.6,2933858,1183972
EICHERMOT,EICHER MOTORS LTD,12/05/2019,21690,21690,21325,21417.05,91191,14982
EIDPARRY,EID PARRY INDIA LTD,12/05/2019,186,199.8,184.95,186.1,1246496,365740
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,12/05/2019,306,314.65,301.3,302.2,481,285
EIHOTEL,EIH LTD,12/05/2019,155.45,156.7,151.5,152.2,115604,65432
EIMCOELECO,EIMCO ELECON (INDIA) LTD,12/05/2019,300.95,305,300.95,304.7,426,229
EKC,EVEREST KANTO CYLINDER LTD,12/05/2019,23.5,23.5,22.55,22.6,53855,27711
ELECON,ELECON ENG. CO. LTD,12/05/2019,33.2,33.5,32.55,32.75,26753,18444
ELECTCAST,ELECTROSTEEL CASTINGS LTD,12/05/2019,11.95,11.95,11.1,11.5,130456,114003
ELECTHERM,ELECTROTHERM (INDIA) LTD.,12/05/2019,126.85,132,126.85,130.05,40274,24839
ELGIEQUIP,ELGI EQUIPMENTS LTD,12/05/2019,259.1,263.85,259.1,262.05,12138,9695
ELGIRUBCO,ELGI RUBBER CO. LTD,12/05/2019,16,16.1,15.6,15.8,555,368
EMAMILTD,EMAMI LTD,12/05/2019,323,328,318.2,320.75,114269,51298
EMAMIPAP,EMAMI PAPER MILLS LTD,12/05/2019,68.95,70.9,66.35,70.5,4826,3547
EMAMIREAL,EMAMI REALTY LTD,12/05/2019,42.8,42.8,40.1,41.15,6625,6625
EMKAY,EMKAY SHARE & STK BKR LTD,12/05/2019,61.2,64.9,59.2,60.1,13594,11234
EMMBI,EMMBI POLYARNS LTD,12/05/2019,102.95,107.5,102,102.4,1318,708
ENDURANCE,ENDURANCE TECHNOLOGIES
LTD,12/05/2019,1088,1091.35,1070.05,1078.3,4957,2863
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LTD,12/05/2019,5.9,6.2,5.75,6.05,5131,5131
ENGINERSIN,ENGINEERS INDIA LTD,12/05/2019,103.55,103.95,102.9,103.3,381722,243511
ENIL,ENTERTAIN NET. IND. LTD.,12/05/2019,241.75,246,239.95,240.25,6737,5915
EON,EON ELECTRIC LTD,12/05/2019,15.2,15.25,14.7,15.15,3605,3155
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,12/05/2019,338.1,338.1,338,338,14,14
EQUITAS,EQUITAS HOLDING LTD,12/05/2019,106.3,113,104.9,111.85,12861389,3039708
ERIS,ERIS LIFESCIENCES LTD,12/05/2019,445,448.9,437.3,443.55,44018,17228
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,12/05/2019,14.45,14.65,14.05,14.3,69001,69001
ESABINDIA,ESAB INDIA LTD,12/05/2019,1267.15,1334,1260,1270.35,8578,3040
ESCORTS,ESCORTS INDIA LTD,12/05/2019,614.3,626,613.1,618.7,2470825,261349
ESSARSHPNG,ESSAR SHIPPING LTD,12/05/2019,7.5,7.5,7.15,7.3,3207,3207
ESSELPACK,ESSEL PROPACK LTD,12/05/2019,148.1,151.55,142.6,150.15,112691,72910
ESTER,ESTER INDUSTRIES LTD,12/05/2019,32,32.8,30.55,31.75,10786,10786
EUROMULTI,EURO MULTIVISION LTD,12/05/2019,0.55,0.6,0.5,0.55,6197,6197
EUROTEXIND,EUROTEX INDUSTRIES LTD,12/05/2019,11.6,11.6,11.2,11.2,107,55
EVEREADY,EVEREADY INDS. IND. LTD.,12/05/2019,53.05,54.45,53.05,54,55062,36799
EVERESTIND,EVEREST INDUSTRIES LTD,12/05/2019,262.55,262.6,256.3,261.75,26202,16972
EXCEL,EXCEL REALTY N INFRA LTD,12/05/2019,0.95,1.05,0.95,1,110895,110895
EXCELINDUS,EXCEL INDUSTRIES LTD,12/05/2019,811.05,839.25,811.05,827.5,3982,2618
EXIDEIND,EXIDE INDUSTRIES LTD,12/05/2019,188.5,189.55,186.15,187,1359121,467279
EXPLEOSOL,EXPLEO SOLUTIONS LTD,12/05/2019,273.45,279.95,272.3,273.05,1925,1539
FACT,FACT LTD,12/05/2019,38.45,38.45,37.9,37.95,38294,21702
FAIRCHEM,FAIRCHEM SPECIALITY LTD,12/05/2019,458.15,464,438.3,455.85,10265,5588
FCL,FINEOTEX CHEMICAL LTD,12/05/2019,26.6,26.6,25.65,25.75,62053,37659
FCONSUMER,FUTURE CONSUMER LTD,12/05/2019,26.7,26.75,25.5,25.65,822364,443338
FCSSOFT,FCS SOFTWARE SOLN. LTD.,12/05/2019,0.25,0.25,0.2,0.25,652221,605188
FDC,FDC LTD,12/05/2019,198.65,200.85,194.1,198.05,47556,32866
FEDERALBNK,FEDERAL BANK LTD,12/05/2019,88,88.1,86.25,86.75,10295764,3068578
FEL,FUTURE ENTERPRISES LTD,12/05/2019,24.25,24.45,22.95,23,232233,184718
FELDVR,FUTURE ENTERPRISES LTD-DVR,12/05/2019,22.5,24.6,22.05,22.4,16080,7532
FIEMIND,FIEM INDUSTRIES LTD,12/05/2019,434.35,434.4,421.5,425.05,5199,4133
FILATEX,FILATEX INDIA LTD,12/05/2019,35.9,35.9,35.05,35.4,16406,12771
FINCABLES,FINOLEX CABLES LTD,12/05/2019,360.95,361,347.15,349.95,755249,648378
FINEORG,FINE ORGANICS INDS LTD,12/05/2019,1884.95,1925,1872.05,1901,34166,25372
FINPIPE,FINOLEX INDUSTRIES LTD,12/05/2019,583.1,587.9,575.1,579.8,56380,37186
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,12/05/2019,5.25,5.25,5.25,5.25,715,715
FLFL,FUTURE LIFESTYLE FASHIONS LTD,12/05/2019,402.2,404.9,396.05,404.4,24024,15273
FLUOROCHEM,GUJARAT FLUOROCHEMICALS LTD,12/05/2019,486,508.05,470,492.25,85870,64038
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,12/05/2019,591.3,610.2,533.1,537.6,117352,80494
FMNL,FUTURE MARKET NETWORKS LTD,12/05/2019,29,29.55,28.2,28.65,39424,25184
FORCEMOT,FORCE MOTORS LTD,12/05/2019,1015.8,1056.7,1015.8,1026.2,91289,24809
FORTIS,FORTIS HEALTHCARE LTD,12/05/2019,138.55,139.05,137.2,137.85,305385,205529
FOSECOIND,FOSECO INDIA LTD,12/05/2019,1314.9,1314.9,1304,1310.15,207,157
FRETAIL,FUTURE RETAIL LTD,12/05/2019,347.8,347.8,333.6,339.65,383827,241444
FSC,FUTURE SUPPLY CHAIN SOLUTIONS LTD,12/05/2019,472.5,489.9,472.5,475.5,734,446
FSL,FIRSTSOURCE SOLUTIONS LTD,12/05/2019,40.6,40.6,40,40.1,646748,341662
GABRIEL,GABRIEL INDIA LTD,12/05/2019,118.1,119.25,117.2,118.3,73825,54138
GAEL,GUJARAT AMBUJA EXPORTS LT,12/05/2019,144.5,144.5,140.35,141.35,53738,39173
GAIL,GAIL (INDIA) LTD,12/05/2019,123.5,123.75,120.75,121.2,12312213,6894498
GAL,GYSCOAL ALLOYS LTD,12/05/2019,1.85,1.9,1.8,1.8,48471,37138
GALAXYSURF,GALAXY SURFACTANTS LTD,12/05/2019,1432.9,1435,1414,1415.85,34597,27405
GALLANTT,GALLANTT METAL LTD,12/05/2019,27.55,27.55,27,27.35,3730,3320
GALLISPAT,GALLANTT ISPAT LTD,12/05/2019,21.35,21.4,20.5,20.5,5095,4043
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,12/05/2019,0.6,0.6,0.55,0.6,9394480,4945643
GANDHITUBE,GANDHI SPECIAL TUBES LTD,12/05/2019,290.95,290.95,285.2,288,876,695
GANECOS,GANESHA ECOSPHERE LTD,12/05/2019,251,253.4,243.4,249.15,8981,8119
GANESHHOUC,GANESH HOUSING CORPORATION LTD,12/05/2019,29.55,30,29.45,29.5,5700,3749
GANGESSECU,GANGES SECURITIES LTD,12/05/2019,39.4,39.4,33.05,34,1575,1301
GARDENSILK,GARDEN SILK MILLS LTD,12/05/2019,9.45,9.7,9.3,9.35,7989,6445
GARFIBRES,GARWARE TECHNICAL FIBRES
LTD,12/05/2019,1195.3,1214.9,1188,1207.9,1237,809
GATI,GATI LTD,12/05/2019,66.75,68.5,65.5,66.05,2108499,1350367
GAYAHWS,GAYATRI HIGHWAYS LTD,12/05/2019,0.25,0.3,0.2,0.3,862217,862217
GAYAPROJ,GAYATRI PROJECTS LTD,12/05/2019,71.55,73.3,69.95,71.15,705228,507617
GDL,GATEWAY DISTRIPARKS LTD.,12/05/2019,99,100.2,97.25,98.05,56794,35027
GEECEE,GEECEE VENTURES LTD,12/05/2019,77.8,80.75,77.75,79.25,693,392
GENESYS,GENESYS INTERNATIONAL CORPORATION
LTD,12/05/2019,65.25,66.5,64.05,64.5,5518,4332
GENUSPAPER,GENUS PAPER & BOARDS LTD,12/05/2019,4.8,4.9,4.75,4.85,34795,27933
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LTD,12/05/2019,25.35,25.35,24.35,24.35,38491,20385
GEOJITFSL,GEOJIT FINANCIAL SERVICES
LTD,12/05/2019,28.1,29.15,28.05,28.2,49545,21148
GEPIL,GE POWER INDIA LTD,12/05/2019,725,746.45,720,741.6,16380,12205
GESHIP,THE GREAT EASTERN SHIPPING CO.
LTD,12/05/2019,312.25,316.8,303.5,306.9,408241,389795
GET&D,GE T&D INDIA LTD,12/05/2019,154.65,155.8,149.05,150,45400,29888
GFLLIMITED,GFL LTD,12/05/2019,66.85,67.9,66.5,66.75,29604,24023
GHCL,GHCL LTD,12/05/2019,196.8,205,196,203.5,123018,56073
GICHSGFIN,GIC HOUSING FINANCE LTD,12/05/2019,156.15,158.9,154.5,154.9,46230,19925
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,12/05/2019,264.7,266.7,254.1,256.05,364863,157852
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,12/05/2019,28.75,30.25,27.05,27.3,706,479
GILLETTE,GILLETTE INDIA LTD,12/05/2019,6780,6899.5,6706,6860.8,6956,4437
GINNIFILA,GINNI FILAMENTS LTD,12/05/2019,8.35,8.55,8.15,8.25,31319,29490
GIPCL,GUJ IND POW CO. LTD,12/05/2019,67.7,68.5,67.2,68.3,54588,45533
GKWLIMITED,GKW LTD,12/05/2019,685.05,700,685.05,698.75,14,7
GLAXO,GLAXOSMITHKLINE PHARMA LT,12/05/2019,1696,1696,1635,1648.6,27016,19313
GLENMARK,GLENMARK
PHARMACEUTICALS,12/05/2019,327.05,331.15,325.15,327.8,1869965,694431
GLFL,GUJARAT LEASE FINANCING LTD,12/05/2019,0.8,0.85,0.8,0.8,6271,6271
GLOBALVECT,GLOBAL VEC HELICORP LTD,12/05/2019,49.9,49.9,47.3,47.35,4822,2914
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,12/05/2019,5.75,5.85,5.55,5.6,2042,2042
GLOBUSSPR,GLOBUS SPIRITS LTD,12/05/2019,140.95,143,138.05,138.75,65950,22802
GMBREW,G M BREWERIES LTD,12/05/2019,417.95,418.95,412.05,413.2,12927,7095
GMDCLTD,GUJARAT MINERAL DEV CORP,12/05/2019,56.65,57.4,56.1,56.95,57858,37586
GMMPFAUDLR,GMM PFAUDLER LTD,12/05/2019,1648,1664,1635,1645.95,4694,2848
GMRINFRA,GMR INFRASTRUCTURE LIMITE,12/05/2019,21.45,21.5,20.7,20.9,7230847,1513886
GNA,GNA AXLES LTD,12/05/2019,244.6,267.6,244.6,257.3,110524,14473
GNFC,GUJARAT NARMADA FERT. CO,12/05/2019,186,186.7,180.2,181.05,281856,180874
GOACARBON,GOA CARBON LTD,12/05/2019,202.3,211,195.6,209.25,11103,11103
GOCLCORP,GOCL CORPORATION LTD,12/05/2019,292.5,303.15,290.15,291.2,7602,5273
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,12/05/2019,1365.3,1377,1331.05,1339.3,101697,28434
GODREJAGRO,GODREJ AGROVET LTD,12/05/2019,496.05,505.95,494.95,504.8,66195,41141
GODREJCP,GODREJ CONSUMER
PRODUCTS,12/05/2019,695.7,696.95,668.5,671.8,1508422,914963
GODREJIND,GODREJ INDUSTRIES LTD.,12/05/2019,433.6,437.05,431.1,435.05,57156,33993
GODREJPROP,GODREJ PROPERTIES LTD,12/05/2019,899.45,913,892.4,896.8,72318,27318
GOKEX,GOKALDAS EXPORTS LTD.,12/05/2019,77.55,78.7,77,78,32950,18903
GOKUL,GOKUL REFOILS AND SOLVENT LTD,12/05/2019,14.7,15.05,14,14.1,666,627
GOKULAGRO,GOKUL AGRO RESOURCES LTD,12/05/2019,13.4,14,13.2,13.2,3745,2584
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,12/05/2019,3371.15,3387.5,3362.3,3366.55,10318,6617
GOLDENTOBC,GOLDEN TOBACCO LTD,12/05/2019,30,31.5,30,31.5,1288,1288
GOLDIAM,GOLDIAM INTERNATIONAL LTD,12/05/2019,142.9,146,140.15,141.6,18349,10992
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,12/05/2019,3399.95,3404.9,3381.25,3383.75,277,157
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,12/05/2019,8.75,8.95,8.1,8.95,40389,29692
GOODLUCK,GOOD LUCK STEEL TUBES LTD,12/05/2019,45.95,45.95,43.05,43.5,8279,5164
GPIL,GODAWARI POWER AND ISPAT LTD,12/05/2019,159.5,164.8,157.1,159.75,67779,29042
GPPL,GUJARAT PIPAVAV PORT LTD,12/05/2019,87.3,87.7,85.95,86.35,97811,58441
GPTINFRA,GPT INFRAPROJECTS LTD,12/05/2019,40.2,42.45,40.2,40.6,715,565
GRANULES,GRANULES INDIA LTD,12/05/2019,127.6,128.2,125.85,127.15,1020225,723895
GRAPHITE,GRAPHITE INDIA LTD,12/05/2019,301,314.9,300.65,313.35,2272998,692429
GRASIM,GRASIM INDUSTRIES LTD,12/05/2019,780,789.85,766.9,769.3,1750196,335727
GRAVITA,GRAVITA INDIA LTD,12/05/2019,39,40,38.7,39.7,35224,11049
GREAVESCOT,GREAVES COTTON LTD.,12/05/2019,134.9,135.5,132.05,132.2,107988,67853
GREENLAM,GREENLAM INDUSTRIES LTD,12/05/2019,981.05,995,974,984.6,1778,1593
GREENPANEL,GREENPANEL INDS LTD,12/05/2019,46,46.55,45.1,45.75,26757,19902
GREENPLY,GREENPLY INDUSTRIES LTD,12/05/2019,161.7,164.75,160,160.4,18101,10118
GREENPOWER,ORIENT GREEN POWER COMPANY LTD,12/05/2019,2.5,2.5,2.5,2.5,125833,125814
GRINDWELL,GRINDWELL NORTON LTD,12/05/2019,574,589,573.3,585.9,2639,2143
GROBTEA,THE GROB TEA COMPANY LTD,12/05/2019,503.6,556.3,503.4,525.4,3327,2055
GRPLTD,GRP LTD,12/05/2019,800,804.05,800,804,7,5
GRSE,GARDEN REACH SHIPBUILDERS & ENGINEERS
LTD,12/05/2019,202.5,207,199.2,200.7,233083,101453
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,12/05/2019,19.2,19.6,19.2,19.35,19441,18283
GSFC,GUJ STATE FERT & CHEM LTD,12/05/2019,69.65,70.25,68.8,69.05,248765,154719
GSKCONS,GLAXOSMITHKLINE CONSUMER,12/05/2019,8869.95,8869.95,8775,8805.8,20532,14248
GSPL,GUJARAT STATE PETRO LTD,12/05/2019,217.9,220,215.5,215.8,209980,111994
GSS,GSS INFOTECH LTD,12/05/2019,35,35,33,33.15,4529,3315
GTL,GTL LTD,12/05/2019,1.65,1.65,1.65,1.65,6905,6905
GTLINFRA,GTL INFRA.LTD,12/05/2019,0.75,0.75,0.65,0.65,12104388,8981891
GTNIND,GTN INDUSTRIES LTD,12/05/2019,6.2,6.65,6.15,6.65,1740,1640
GTPL,GTPL HATHWAY LTD,12/05/2019,66,66.7,65.4,66.15,9661,7635
GUFICBIO,GUFIC BIOSCIENCES LTD.,12/05/2019,65.45,66.4,64.05,64.3,30551,17520
GUJALKALI,GUJARAT ALKALIES & CHEM,12/05/2019,397,401.6,395.4,396.55,14350,10142
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LTD,12/05/2019,125,132.9,125,130.2,1553,961
GUJGASLTD,GUJARAT GAS LTD,12/05/2019,218,227.85,218,223.3,1872866,789749
GUJRAFFIA,GUJARAT RAFFIA INDUSTRIES LTD,12/05/2019,7.35,7.35,7.35,7.35,84,84
GULFOILLUB,GULF OIL LUBRICANTS INDIA
LTD,12/05/2019,797.5,797.5,786.6,789.9,1961,1535
GULFPETRO,GP PETROLEUMS LTD,12/05/2019,36.55,38.3,35.55,36.2,19650,15064
GULPOLY,GULSHAN POLYOLS LTD,12/05/2019,38,39.95,37.35,38.95,3558,3558
GVKPIL,GVK POWER & INFRASTRUCTURE LTD,12/05/2019,4.3,4.35,4.2,4.2,665632,335189
HAL,HINDUSTAN AERONAUTICS LTD,12/05/2019,779,779,765.4,768.8,6221,4385
HARITASEAT,HARITA SEATING SYSTEMS LTD,12/05/2019,453,453,444,446.55,8892,5122
HARRMALAYA,HARRISONS MALAYALAM LTD,12/05/2019,56.05,56.8,53.05,53.6,621310,121474
HATHWAY,HATHWAY CABLE & DATACOM LTD,12/05/2019,20.7,21.4,20.4,21.4,949863,458174
HATSUN,HATSUN AGRO PRODUCT LTD,12/05/2019,584.75,584.8,576,577.05,19694,19249
HAVELLS,HAVELLS INDIA LTD,12/05/2019,674,676.7,666,670.4,717262,268604
HAVISHA,SRI HAVISHA HOSPITALITY AND INFRASTRUCTURE
LTD,12/05/2019,0.6,0.6,0.55,0.55,4750,4750
HBLPOWER,HBL POWER SYSTEMS LTD,12/05/2019,15.7,15.85,15.5,15.65,71220,43717
HCC,HINDUSTAN CONSTRUCTION CO,12/05/2019,11.1,11.25,10.7,10.8,2209279,1219532
HCG,HEALTHCARE GLOBAL ENTERPRISES
LTD,12/05/2019,101.95,102,100.55,101.15,320500,318924
HCL-INSYS,HCL INFOSYSTEMS LTD,12/05/2019,8.25,8.35,8,8.1,310755,232921
HCLTECH,HCL TECHNOLOGIES LTD,12/05/2019,563.8,567.65,557.15,560.9,2683884,1109518
HDFC,HDFC LTD,12/05/2019,2309.2,2333.55,2300,2327.55,2623207,1552357
HDFCAMC,HDFC ASSET MANAGEMENT COMPANY
LTD,12/05/2019,3174.8,3247.7,3171.05,3201.2,3106880,1287422
HDFCBANK,HDFC BANK LTD,12/05/2019,1255.6,1258.75,1240.75,1245.6,6386247,2989674
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,12/05/2019,585.45,585.7,575,575.9,1929160,1234532
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,12/05/2019,3444.9,3454.75,3433.65,3439.65,972,496
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,12/05/2019,1265.27,1270,1262.95,1264,930,524
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,12/05/2019,4324.44,4330.95,4283.73,4283.73,27,24
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LTD,12/05/2019,4.05,4.05,4.05,4.05,579429,579429
HEG,HEG LTD,12/05/2019,1049,1069,1041.2,1060.2,416347,68363
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,12/05/2019,183.85,183.85,181.6,182.25,220211,155280
HERCULES,HERCULES HOISTS LTD,12/05/2019,92.9,92.95,89.2,90.25,5993,3710
HERITGFOOD,HERITAGE FOODS (INDIA)
LTD.,12/05/2019,353.3,364,350.1,360.55,27850,16682
HEROMOTOCO,HERO MOTOCORP LTD,12/05/2019,2445,2475,2391,2396.6,948025,465314
HESTERBIO,HESTER BIOSCIENCES LTD,12/05/2019,1578.6,1586.65,1561.9,1573.7,881,491
HEXATRADEX,HEXA TRADEX LTD,12/05/2019,9.8,10.2,9.3,9.55,19191,19191
HEXAWARE,HEXAWARE TECHNOLOGIES
LTD,12/05/2019,337,341.1,331.05,336.35,1323779,699587
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,12/05/2019,18.8,19.65,18.6,18.7,2364080,1034266
HGINFRA,H G INFRA ENGINEERING LTD,12/05/2019,227.55,234.5,227.1,233.3,13220,7071
HGS,HINDUJA GLOBAL SOLUTIONS LTD,12/05/2019,624.7,628.1,610.25,613.1,22190,20703
HIKAL,HIKAL LTD,12/05/2019,111.15,111.5,108.65,108.9,126636,101145
HIL,HIL LTD,12/05/2019,1175.1,1197,1150.1,1158.7,8935,7024
HILTON,HILTON METAL FORGING LTD,12/05/2019,12.15,12.25,12,12,4873,4822
HIMATSEIDE,HIMATSINGKA SEIDE LTD,12/05/2019,128,129.95,127.05,129.1,40231,20872
HINDALCO,HINDALCO INDUSTRIES
LTD,12/05/2019,199.05,201.45,197.25,198.55,4443222,845200
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,12/05/2019,165.05,172,165,166.4,1209,784
HINDCOPPER,HINDUSTAN COPPER LTD,12/05/2019,39.35,40.2,38.75,39.05,580936,148808
HINDMOTORS,HINDUSTAN MOTORS LTD,12/05/2019,5.9,6.15,5.8,6,118551,80160
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,12/05/2019,28.45,28.45,25.75,26.7,4994,4058
HINDOILEXP,HINDUSTAN OIL EXPLORATION,12/05/2019,90.8,93.8,90.15,92.85,242752,95585
HINDPETRO,HINDUSTAN PETROLEUM CORP,12/05/2019,268.5,272.5,265,265.9,3961913,1715642
HINDSYNTEX,HIND SYNTEX LTD.,12/05/2019,2.2,2.25,2.2,2.25,816,816
HINDUNILVR,HINDUSTAN UNILEVER
LTD,12/05/2019,2047.8,2047.8,2027.3,2037.45,961085,592860
HINDZINC,HINDUSTAN ZINC LTD.,12/05/2019,213,213.95,211,211.85,119097,56082
HIRECT,HIND RECTIFIERS LTD,12/05/2019,206.85,207.95,200.6,202.2,14486,10441
HISARMETAL,HISAR METAL INDUSTRIES LTD,12/05/2019,48,48.9,47.25,48.8,126,90
HITECH,HI-TECH PIPES LTD,12/05/2019,146.9,148.9,139.6,147,6669,4165
HITECHCORP,HITECH CORPORATION LTD,12/05/2019,86,86,84,84.25,2784,1098
HITECHGEAR,HI-TECH GEARS LTD,12/05/2019,160,168,160,164.05,2530,1754
HMVL,HINDUSTAN MEDIA VENTURES LTD,12/05/2019,72.1,73.35,70.15,71,4717,3512
HNDFDS,HINDUSTAN FOODS LTD,12/05/2019,714.5,714.5,675,704.35,8179,8179
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/05/2019,3171.01,3294.98,3171.01,3294.98,4,2
HONAUT,HONEYWELL AUTOMATION INDIA
LTD,12/05/2019,27339,27339,26651,26721.9,2738,2398
HONDAPOWER,HONDA SIEL POWER
PRODUCTS,12/05/2019,1272.1,1293.5,1271.1,1286.45,2324,1523
HOTELEELA,HOTEL LEELA VENTURES LTD,12/05/2019,6.85,6.9,6.75,6.8,170643,92482
HOTELRUGBY,HOTEL RUGBY LTD.,12/05/2019,1.15,1.15,1.15,1.15,40,40
HOVS,HOV SERVICES LTD,12/05/2019,44.3,44.3,40.15,40.15,17204,10604
HPL,HPL ELECTRIC & POWER LTD,12/05/2019,38.85,39.55,38.5,39.2,16433,14059
HSCL,HIMADRI SPECIALITY CHEMICAL LTD,12/05/2019,62,62.8,60.4,60.9,520309,315006
HSIL,HSIL LTD,12/05/2019,46.1,47.2,46.1,46.5,227631,191212
HTMEDIA,HT MEDIA LTD,12/05/2019,15.85,15.85,15.1,15.5,161038,122723
HUBTOWN,HUBTOWN LTD,12/05/2019,16.15,16.2,15.45,15.65,22285,13215
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LTD,12/05/2019,38.3,38.45,36.85,38.05,3935465,1426016
IBMFNIFTY,INDIABULLS MF NIFTY50 EXCHANGE TRADED
FUND,12/05/2019,123.99,124,119.3,123.47,112,61
IBREALEST,INDIABULLS REAL ESTATE
LTD,12/05/2019,63.15,66.3,61.75,63.05,2984098,913247
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,12/05/2019,289.35,294.25,283,285.1,22587702,1720113
IBULISL,INDIABULLS INTEGRATED SERVICES
LTD,12/05/2019,87.1,87.15,85,87.15,178370,115139
IBVENTURES,INDIABULLS VENTURES
LTD,12/05/2019,166.1,169.9,163.15,164.35,359849,125562
ICICI500,ICICI PRUDENTIAL S&P BSE 500
ETF,12/05/2019,158.76,159.01,157.52,157.56,30304,17832
ICICIB22,ICICI PRUDENTIAL MF - BHARAT 22
ETF,12/05/2019,34.74,34.74,34.25,34.34,185691,147813
ICICIBANK,ICICI BANK LTD.,12/05/2019,532.55,537.5,526.05,528.1,32354118,10590736
ICICIBANKN,IPRU BANK ETF NIFTY BANK
INDEX,12/05/2019,350,350,316.56,317.65,5138,1992
ICICIBANKP,IPRU PRIVATE BANKS ETF,12/05/2019,178,180,175.03,175.37,662,316
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,12/05/2019,1366,1384.9,1360.1,1366.2,423486,324097
ICICIGOLD,ICICI PRUDENTIAL GOLD ETF,12/05/2019,34.75,35.45,34.4,34.55,10862,8076
ICICILIQ,ICICI PRUDENTIAL LIQUID ETF - ICICI PRUDENTIAL
MF,12/05/2019,1000,1000,999.95,999.99,29399,12145
ICICILOVOL,ICICI PRUDENTIAL NIFTY LOW VOL 30
ETF,12/05/2019,93.1,93.1,90.8,91.23,999,590
ICICIMCAP,ICICI PRUDENTIAL MIDCAP SELECT
ETF,12/05/2019,66.3,66.3,64.1,65.03,8140,1895
ICICINF100,ICICI PRUDENTIAL NIFTY 100
ETF,12/05/2019,131,131.39,129.98,130.01,67962,67870
ICICINIFTY,ICICI PRUDENTIAL NIFTY 100
ETF,12/05/2019,126,127.31,125.75,126.41,136220,77049
ICICINV20,ICICI PRUDENTIAL NV20 ETF,12/05/2019,58,58,56.1,57,4229,2928
ICICINXT50,ICICI PRUDENTIAL NIFTY NEXT 50
ETF,12/05/2019,29.75,29.75,28.35,28.4,6719,5786
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,12/05/2019,500.7,502.45,490.35,494.9,1076898,501997
ICICISENSX,ICICI PRUDENTIAL SENSEX ETF,12/05/2019,515,515,425.95,434,239,84
ICIL,INDO COUNT INDUSTRIES LTD,12/05/2019,48.7,51.6,48.7,51.1,229097,189897
ICRA,ICRA LTD,12/05/2019,2840,2853.75,2792.2,2805.55,961,711
IDBI,INDUS DEV BANK OF IND LTD,12/05/2019,36.45,36.65,35.6,35.85,2568574,717308
IDBIGOLD,IDBI GOLD ETF,12/05/2019,3523.95,3550,3523.9,3550,41,39
IDEA,IDEA CELLULAR LTD,12/05/2019,7.6,7.6,7,7.3,339294803,53690861
IDFC,INFRA. DEV. FIN. CO. LTD,12/05/2019,34.35,35.05,34.15,34.35,949036,457680
IDFCFIRSTB,IDFC FIRST BANK LTD,12/05/2019,45.95,46,44.5,44.6,15869948,4551932
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY ETF,12/05/2019,123,123,116.17,117.24,189,174
IEX,INDIAN ENERGY EXCHANGE LTD,12/05/2019,143.9,143.9,140,140.3,44601,19257
IFBAGRO,IFB AGRO INDUSTRIES LTD,12/05/2019,384.9,390.95,384,385.1,3162,2125
IFBIND,IFB INDUSTRIES LTD.,12/05/2019,614.25,628,600,613.65,10746,4235
IFCI,IFCI LTD,12/05/2019,7.05,7.1,6.9,6.9,2290046,1570198
IFGLEXPOR,IFGL REFRACTORIES LTD,12/05/2019,140.05,142,135,137,1031,666
IGARASHI,IGARASHI MOTORS INDIA
LTD,12/05/2019,233.05,238.85,229.35,231.3,36128,16574
IGL,INDRAPRASTHA GAS LTD,12/05/2019,412.5,413.55,398.5,402.9,2090834,550581
IGPL,IG PETROCHEMICALS LTD,12/05/2019,142,143,138.35,140.65,7212,4573
IIFL,IIFL HOLDINGS LTD,12/05/2019,157.4,164,156.15,157.9,241485,68081
IIFLSEC,IIFL SECURITIES LTD,12/05/2019,30.2,30.85,29.4,30.85,418527,383974
IIFLWAM,IIFL WEALTH MANAGEMENT
LTD,12/05/2019,1276.3,1276.3,1236.05,1248.45,2196,1755
IITL,INDUSTRIAL INVESTMENT TRUST LTD,12/05/2019,59.85,59.85,59.85,59.85,5,5
IMFA,INDIAN METALS & FERRO ALLOYS LTD,12/05/2019,191,191,185,185.9,5892,3147
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LTD,12/05/2019,579.8,589.95,571.2,579.45,2137,821
IMPEXFERRO,IMPEX FERRO TECH LTD,12/05/2019,0.4,0.4,0.35,0.4,3447,3447
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,12/05/2019,7.15,7.2,6.75,6.85,102233,61888
INDHOTEL,INDIAN HOTELS CO LTD,12/05/2019,150,151,147.2,148.15,567820,365724
INDIACEM,INDIA CEMENTS LTD,12/05/2019,76.95,77.9,75.85,76.25,825195,305426
INDIAGLYCO,INDIA GLYCOLS LTD,12/05/2019,204.9,207.8,202.55,206.1,36612,13894
INDIAMART,INDIAMART INTERMESH LTD,12/05/2019,2188.4,2198.5,2155,2167.65,21297,12287
INDIANB,INDIAN BANK LTD,12/05/2019,126,126.8,122.4,123.2,858222,232086
INDIANCARD,INDIAN CARD CLOTHING CO.,12/05/2019,96.15,97.05,96.15,97.05,90,90
INDIANHUME,INDIAN HUME PIPE CO. LTD,12/05/2019,210.75,215,209,209.65,7768,4504
INDIGO,INTERGLOBE AVIATION
LTD,12/05/2019,1379.6,1393.5,1317.25,1321.25,3271613,554443
INDLMETER,IMP POWER LTD,12/05/2019,18.85,20.5,18.8,20.5,2100,2100
INDNIPPON,INDIA NIPPON ELECTRICALS
LTD,12/05/2019,317.1,318.35,311.6,313.85,7734,7468
INDOCO,INDOCO REMEDIES LTD.,12/05/2019,162.5,167.95,161.4,163.8,10382,6070
INDORAMA,INDO RAMA SYNTHETICS LTD,12/05/2019,26.5,28,25.55,26.65,557771,556241
INDOSTAR,INDOSTAR CAPITAL FINANCE
LTD,12/05/2019,183,183.95,179.55,179.95,65551,54111
INDOTECH,INDO TECH TRANSFORM LTD.,12/05/2019,96.1,101,95.55,99.75,2749,2749
INDOTHAI,INDO THAI SECURITIES LTD,12/05/2019,25.85,25.85,22.65,23.35,3571,1420
INDOWIND,INDOWIND ENERGY LTD,12/05/2019,3,3.2,3,3.05,39365,18282
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,12/05/2019,39.6,40,38.7,39.15,92538,63491
INDSWFTLAB,IND SWIFT LABORATORIES LT,12/05/2019,27.3,27.3,25.7,26.6,54542,54542
INDSWFTLTD,IND-SWIFT LTD,12/05/2019,3.05,3.3,3.05,3.3,23869,19777
INDTERRAIN,IND TERRAIN FASHIONS LTD,12/05/2019,66.05,69.1,65.25,65.6,5141,3320
INDUSINDBK,INDUSIND BANK
LTD.,12/05/2019,1544.3,1548.9,1506.9,1509.75,3222397,1330287
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,12/05/2019,679.4,685,679.4,681.65,1356,1223
INFIBEAM,INFIBEAM INCORPORATION LTD,12/05/2019,50.5,51.5,49.3,50,4502647,3052003
INFOBEAN,INFOBEANS TECHNOLOGIES LTD,12/05/2019,67.45,67.45,64,65.8,213,154
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/05/2019,340.57,340.57,335,336.56,244,45
INFRATEL,BHARTI INFRATEL LTD,12/05/2019,252.7,256.8,244.1,246.05,13085258,1638874
INFY,INFOSYS LTD,12/05/2019,706.45,715.9,703.8,714.85,4814422,1946177
INGERRAND,INGERSOLL RAND (INDIA) LTD.,12/05/2019,623.7,624.4,616,617.65,11451,5601
INOXLEISUR,INOX LEISURE LTD,12/05/2019,360.15,377.5,360.15,372.75,243841,79122
INOXWIND,INOX WIND LTD,12/05/2019,43.15,43.9,41.6,43.1,249177,99952
INSECTICID,INSECTICIDES (INDIA) LTD,12/05/2019,493.05,507,486.15,490.05,4851,2569
INSPIRISYS,INSPIRISYS SOLUTIONS LTD,12/05/2019,42.8,42.85,37,37.9,1148,224
INTELLECT,INTELLECT DESIGN ARENA
LTD,12/05/2019,153.1,153.4,150.25,152.1,99697,54746
INTENTECH,INTENTECH,12/05/2019,28.4,28.85,27.8,28.4,4876,3972
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,12/05/2019,13.55,14.4,12.9,13.35,21657,907
IOB,INDIAN OVERSEAS BANK,12/05/2019,10.5,10.55,10.3,10.35,520337,376377
IOC,INDIAN OIL CORP LTD,12/05/2019,126.45,128.95,125.8,125.95,8707119,2814504
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,12/05/2019,172.7,173,170.35,170.85,85217,45354
IPAPPM,INTERNATIONAL PAPER APPM LTD,12/05/2019,297,297,282.2,284.2,6115,2725
IPCALAB,IPCA LABORATORIES LTD,12/05/2019,1122,1138.75,1095.9,1105.25,77304,45111
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,12/05/2019,70.8,72.7,70.3,70.95,796117,251632
IRCON,IRCON INTERNATIONAL LTD,12/05/2019,405.05,410,402,402.95,57114,43077
IRCTC,INDIAN RAILWAY CATERING AND TOURISM CORPORATION
LTD,12/05/2019,879.5,888.9,872,875.95,526976,121007
ISEC,ICICI SECURITIES LTD,12/05/2019,347.2,350,340,345.3,124667,75992
ISFT,INTRASOFT TECHNOLOGIES LTD,12/05/2019,70,70,67.4,69.75,165,165
ISMTLTD,ISMT LTD,12/05/2019,4.9,5,4.2,4.35,186510,38541
ITC,ITC LTD,12/05/2019,243.15,247.5,243.1,246.95,11265857,7268454
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,12/05/2019,364,364,347,351.1,322567,103653
ITDCEM,ITD CEMENTATION INDIA LTD,12/05/2019,56.95,58.4,56.1,57.6,90578,40921
ITI,ITI LTD,12/05/2019,90.4,90.7,88.45,89.1,353723,110849
IVC,IL&FS INVESTMENT MANAGERS,12/05/2019,3.7,3.7,3.55,3.55,58098,49122
IVP,IVP LTD.,12/05/2019,58,58.8,56.25,56.3,736,710
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,12/05/2019,3589,3589,3427,3461.8,26,15
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED
FUND,12/05/2019,1294.45,1294.45,1294.45,1294.45,10,10
IZMO,IZMO LTD,12/05/2019,25,25,24.05,24.1,4492,3738
J&KBANK,J & K BANK LTD.,12/05/2019,32.5,32.75,31.6,31.65,592051,366336
JAGRAN,JAGRAN PRAKASHAN LTD,12/05/2019,60.5,62.9,60.25,61.85,809005,411658
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,12/05/2019,24.9,25.2,24.4,24.85,4941,3476
JAIBALAJI,JAI BALAJI INDUSTRIES LTD,12/05/2019,22,24,22,23.9,7382,5726
JAICORPLTD,JAI CORP LTD,12/05/2019,97.5,98.2,94.55,95.55,2715186,507708
JAINSTUDIO,JAIN STUDIOS LTD,12/05/2019,1.85,1.85,1.8,1.8,270,270
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,12/05/2019,43.6,44.15,42.7,43,433006,119299
JASH,JASH ENGINEERING LTD,12/05/2019,123.8,129.9,123.8,129.9,150,150
JAYAGROGN,JAYANT AGRO ORGANICS LTD,12/05/2019,116.05,138,116.05,132.3,31253,13602
JAYBARMARU,JAY BHARAT MARUTI LTD,12/05/2019,224.8,226,220.1,221.45,64386,27449
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,12/05/2019,3.6,3.85,3.6,3.7,20800,13900
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,12/05/2019,48.9,49.7,48,48.4,255095,62296
JBCHEPHARM,J B CHEMICALS AND PHARMA,12/05/2019,409,409,400,401.6,74766,52507
JBFIND,JBF INDUSTRIES LTD.,12/05/2019,6.85,7.2,6.85,7.2,12305,10939
JBMA,JBM AUTO LTD,12/05/2019,241.5,245.95,237,240.35,27569,10314
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,12/05/2019,2019,2099,1978.4,2065.2,9287,4981
JHS,JHS SVEND. LAB. LTD,12/05/2019,16,16.65,15.1,15.5,42971,31232
JIKIND,JIK INDUSTRIES LTD,12/05/2019,0.3,0.35,0.25,0.3,27820,27820
JINDALPHOT,JINDAL PHOTO LTD,12/05/2019,12.5,13.1,12.35,12.85,999,999
JINDALPOLY,JINDAL POLY FILMS LTD,12/05/2019,227,229,223.55,226.45,10226,6460
JINDALSAW,JINDAL SAW LTD,12/05/2019,76.55,77.1,75.1,75.35,249608,133893
JINDALSTEL,JINDAL STEEL & POWER
LTD,12/05/2019,154,154.45,135.65,141.1,23327336,3866907
JINDCOT,JINDAL COTEX LTD,12/05/2019,1.8,1.8,1.75,1.75,630,630
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LTD,12/05/2019,79.65,80.5,77.65,79.4,8508,5078
JINDWORLD,JINDAL WORLDWIDE LTD,12/05/2019,62.95,64.15,59.85,62.75,217413,81943
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,12/05/2019,8.15,8.35,7.75,7.8,116294,48475
JISLJALEQS,JAIN IRRIGATION SYSTEMS,12/05/2019,9,9.5,8.6,9.5,7625676,3673951
JITFINFRA,JITF INFRALOGISTICS LTD,12/05/2019,5.5,5.95,5.5,5.75,52882,52882
JIYAECO,JIYA ECO-PRODUCTS LTD,12/05/2019,28.65,30.4,28.45,29.1,222507,75771
JKCEMENT,JK CEMENT LTD,12/05/2019,1187,1195.85,1145,1153.1,53943,43383
JKIL,J.KUMAR INFRAPROJECTS LTD,12/05/2019,144,145.05,138,138.7,163962,83328
JKLAKSHMI,JK LAKSHMI CEMENT LTD,12/05/2019,286.4,286.4,279.95,281.85,202574,192674
JKPAPER,JK PAPER LTD,12/05/2019,121.7,124.65,119.7,123.9,1296129,634404
JKTYRE,J.K.INDUSTRIES LTD,12/05/2019,72.95,78,72.2,77.05,3488718,1190996
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,12/05/2019,22.75,23.65,22.3,22.75,2025,1500
JMCPROJECT,JMC PROJECTS (INDIA) LTD,12/05/2019,102.55,104,99.7,100,202898,174116
JMFINANCIL,JM FINANCIAL LTD,12/05/2019,87.9,88.4,85,86.2,292254,120473
JMTAUTOLTD,JMT AUTO LTD,12/05/2019,1.35,1.35,1.35,1.35,75842,70812
JOCIL,JOCIL LTD,12/05/2019,111,115.7,110.25,114.05,874,449
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,12/05/2019,2.6,2.65,2.6,2.6,2770404,1263409
JPINFRATEC,JAYPEE INFRATECH LTD,12/05/2019,1.55,1.55,1.55,1.55,241000,241000
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,12/05/2019,11.6,11.6,11.6,11.6,2014,2014
JPPOWER,JAIPRAKASH POWER VENTURES LTD,12/05/2019,1.45,1.45,1.45,1.45,319927,319927
JSL,JSL LTD,12/05/2019,37.85,38.4,37.1,37.35,264601,171740
JSLHISAR,JINDAL STAINLESS (HISAR) LTD,12/05/2019,69.35,69.9,67.65,68.2,71776,37831
JSWENERGY,JSW ENERGY LTD,12/05/2019,79,79.05,76.1,76.8,475069,231428
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,12/05/2019,2410,2426,2345,2374,317,131
JSWSTEEL,JSW STEEL LTD,12/05/2019,260.75,261.8,250.1,251.45,6962695,1073466
JTEKTINDIA,JTEKT INDIA LTD,12/05/2019,86.4,86.75,82.05,82.45,22261,16431
JUBILANT,JUBILANT ORGANOSYS LTD.,12/05/2019,514,536,505.25,533,645343,205788
JUBLFOOD,JUBILANT FOODWORKS LTD,12/05/2019,1579.8,1590.9,1571,1579.5,416840,86011
JUBLINDS,JUBILANT INDUSTRIES LTD,12/05/2019,97.4,100.25,95.85,99.9,21545,12168
JUMPNET,JUMP NETWORKS LTD,12/05/2019,56.25,57.4,54,55.25,287631,144690
JUNIORBEES,NIFTY JR BENCHMARK ETF,12/05/2019,291,296.6,291,292.84,32203,18520
JUSTDIAL,JUSTDIAL LTD,12/05/2019,561.5,580,559.25,577.65,3652595,507031
JYOTHYLAB,JYOTHY LABORATORIES
LTD,12/05/2019,165.8,167.25,163.25,165.85,103145,65771
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,12/05/2019,61.1,61.1,57.45,59.45,7220,5060
KAJARIACER,KAJARIA CERAMICS LTD,12/05/2019,515.15,521.55,514.85,516.6,63608,34340
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,12/05/2019,144.95,149.65,141.75,143.55,8397,5562
KALPATPOWR,KALPATARU POWER TRANS.
LT,12/05/2019,444.3,447.7,438.1,439.45,23480,14551
KALYANIFRG,KALYANI FORGE LTD,12/05/2019,154.7,161.85,153.15,154.6,299,299
KAMATHOTEL,KAMAT HOTELS (I) LTD,12/05/2019,36.2,36.9,35.2,35.4,86386,32007
KAMDHENU,KAMDHENU ISPAT LTD,12/05/2019,89.5,90,85.6,86.6,10685,7240
KANANIIND,KANANI INDUSTRIES LTD,12/05/2019,3.05,3.2,2.85,3.1,5776,4828
KANORICHEM,KANORIA CHEMICALS & INDUS,12/05/2019,39.2,40,38.5,38.8,5402,3913
KANSAINER,KANSAI NEROLAC PAINTS
LTD,12/05/2019,528.45,528.45,510,523.35,239555,181408
KARDA,KARDA COSTRUCTIONS LTD,12/05/2019,138.9,141.9,138.3,140.15,18682,2497
KARMAENG,KARMA ENERGY LTD,12/05/2019,14.85,14.85,13.55,14.85,8967,7661
KARURVYSYA,KARUR VYSYA BANK LTD,12/05/2019,64,64,61.8,62.5,645692,343948
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LTD,12/05/2019,0.55,0.55,0.55,0.55,5961,5961
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,12/05/2019,2.1,2.1,2.1,2.1,1749,1749
KAYA,KAYA LTD,12/05/2019,351.45,352,338,341,5849,3033
KCP,KCP LTD,12/05/2019,62.05,62.05,60,61.1,29136,18321
KCPSUGIND,KCP SUGAR IND CORP LTD.,12/05/2019,13.1,13.25,12.8,13.1,120573,45925
KDDL,KDDL LTD,12/05/2019,335.65,335.65,325,328.45,709,547
KEC,KEC INTL. LTD,12/05/2019,270.65,272,265.7,269.65,163187,89337
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,12/05/2019,10.5,10.9,10.3,10.3,20388,20388
KEI,KEI INDUSTRIES LTD.,12/05/2019,512,515.9,501,503.2,131824,83831
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,12/05/2019,15.35,15.65,14.6,15.65,66052,38758
KENNAMET,KENNAMETAL INDIA LTD,12/05/2019,990,1015,980.45,995.05,2341,1441
KERNEX,KERNEX MICROSYS(I) LTD,12/05/2019,21.4,23.25,21.4,23.2,1724,1724
KESARENT,KESAR ENTERPRISES LTD,12/05/2019,30.1,32.25,30.1,31.35,3943,3643
KESORAMIND,KESORAM INDUSTRIES LTD.,12/05/2019,56.9,61.6,56.7,60.6,1517735,390603
KGL,KARUTURI GLOBAL LTD,12/05/2019,0.4,0.4,0.3,0.3,679126,679126
KHADIM,KHADIM INDIA LTD,12/05/2019,184.35,184.35,177.55,179.9,15352,9001
KHAITANLTD,KHAITAN (INDIA) LTD.,12/05/2019,17.05,17.05,17.05,17.05,120,120
KICL,KALYANI INVEST CO LTD,12/05/2019,1654,1674,1631,1646.5,185,86
KILITCH,KILITCH DRUGS (INDIA) LTD,12/05/2019,116.45,118.9,114,114.95,5817,3197
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I) LTD,12/05/2019,617,617,606,607.7,893,528
KIOCL,KIOCL LTD,12/05/2019,115.95,116.4,113.1,114.1,7925,5729
KIRIINDUS,KIRI INDUSTRIES LTD,12/05/2019,366.9,367.65,365,365.15,63924,37702
KIRLFER,KIRLOSKAR FERROUS INDS LTD,12/05/2019,61,61.85,60.05,60.9,5178,4774
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,12/05/2019,128,131.15,128,128.6,11402,7187
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,12/05/2019,157,159.9,153.25,158,9305,4390
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,12/05/2019,624.95,628,610.35,620.6,558,339
KITEX,KITEX GARMENTS LTD,12/05/2019,95.55,95.55,93.8,94.25,29576,22215
KKCL,KEWAL KIRAN CLOTHING LTD,12/05/2019,945,955,932,943,64,35
KMSUGAR,K.M.SUGAR MILLS LTD,12/05/2019,6.5,6.65,6.05,6.4,73327,37234
KNRCON,KNR CONSTRUCTIONS LTD,12/05/2019,231.4,231.4,225.55,228,99716,45724
KOHINOOR,KOHINOOR FOODS LTD,12/05/2019,10.55,10.55,9.75,10.1,8472,8472
KOKUYOCMLN,KOKUYO CAMLIN LTD,12/05/2019,70.45,73.7,70.2,72.25,7605,5306
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LTD,12/05/2019,229.1,230.6,221.2,224.2,22972,13289
KOPRAN,KOPRAN LTD.,12/05/2019,31.15,31.25,30.5,30.7,36489,28176
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,12/05/2019,1651.25,1660,1640.4,1649.3,2936890,1344350
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,12/05/2019,328.7,329.54,324.55,325.05,4227,2378
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,12/05/2019,337.95,338,336.4,336.95,4750,2207
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,12/05/2019,125.99,125.99,124.02,124.28,20471,10866
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,12/05/2019,58.49,58.49,57.55,57.81,2402,1390
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,12/05/2019,260,262.97,255.1,258.65,4309,2661
KOTARISUG,KOTHARI SUG & CHEM LTD.,12/05/2019,10.35,10.35,9.85,9.95,16238,10636
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,12/05/2019,16.4,16.5,16,16,5408,4335
KOTHARIPRO,KOTHARI PRODUCTS LTD.,12/05/2019,60.55,60.55,58.8,59.6,1795,1560
KPITTECH,KPIT TECHNOLOGIES LTD,12/05/2019,92.1,92.85,88.3,89.2,240345,144015
KPRMILL,K.P.R. MILL LTD,12/05/2019,661.25,665,655.2,660.35,4256,2366
KRBL,KRBL LTD,12/05/2019,202.5,209.5,201.35,207.45,127203,75646
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES
LTD,12/05/2019,85.4,92.6,85.4,87.35,201,99
KRIDHANINF,KRIDHAN INFRA LTD,12/05/2019,3.2,3.35,3.2,3.2,77479,77479
KRISHANA,KRISHANA PHOSCHEM LTD,12/05/2019,52,59.9,52,54.8,3031,1332
KSB,KSB LTD,12/05/2019,670,684.85,669.95,678.75,3837,2060
KSCL,KAVERI SEED COMPANY LTD,12/05/2019,494.2,497.65,489.35,494.95,78063,55122
KSERASERA,K SERA SERA LTD,12/05/2019,0.15,0.15,0.1,0.1,1192654,1192654
KSK,KSK ENERGY VENTURES LTD,12/05/2019,0.7,0.7,0.65,0.65,501253,500518
KSL,KALYANI STEELS LTD,12/05/2019,222.7,223.95,218.15,221.4,41540,26643
KTIL,KESAR TERMINALS & INFRASTRUCTURE
LTD,12/05/2019,30.55,31.5,30.5,30.65,5815,5749
KTKBANK,KARNATAKA BANK LTD.,12/05/2019,74.65,75.6,74.15,74.55,729012,282078
KUANTUM,KUANTUM PAPERS LTD,12/05/2019,449.9,453.9,441.6,442.6,225,104
KWALITY,KWALITY DAIRY (I) LTD,12/05/2019,2.8,2.8,2.8,2.8,214694,214694
L&TFH,L&T FINANCE HOLDINGS
LTD,12/05/2019,119.2,121.55,115.1,115.55,14081910,2088059
LAKSHVILAS,LAKSHMI VILAS BANK LTD,12/05/2019,20.7,21.3,20.1,20.75,1213704,687183
LALPATHLAB,DR. LAL PATH LABS LTD,12/05/2019,1676,1688,1631.5,1665.4,96784,44481
LAMBODHARA,LAMBODHARA TEXTILES LTD,12/05/2019,30,30.45,29.85,29.9,6316,5659
LAOPALA,LA OPALA RG LTD,12/05/2019,138,138.75,133,134.1,51204,43828
LASA,LASA SUPERGENERICS LTD,12/05/2019,18.15,18.55,18,18.45,19285,19285
LAURUSLABS,LAURUS LABS LTD,12/05/2019,337,347.9,337,343.8,362229,297580
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,12/05/2019,3321.7,3365,3275,3299.4,4115,1769
LEMONTREE,LEMON TREE HOTELS LTD,12/05/2019,64.8,64.8,62.75,63.1,907773,349427
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION
LTD,12/05/2019,53.4,54.35,48.1,53.6,337,239
LGBBROSLTD,LG BALAKRISHNAN & BROS
LTD,12/05/2019,269.85,269.85,257.5,259.1,10019,4619
LGBFORGE,LGB FORGE LTD,12/05/2019,2.65,2.65,2.5,2.6,8444,6320
LIBAS,LIBAS DESIGNS LTD,12/05/2019,46.5,46.5,45,45,2002,2001
LIBERTSHOE,LIBERTY SHOES LTD,12/05/2019,130.5,132.3,129,129.9,96125,27238
LICHSGFIN,LIC HOUSING FINANCE LTD,12/05/2019,451,459.85,446.2,451.35,1948782,256580
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF -
GO,12/05/2019,21.3,21.3,19.8,20.17,2556,1603
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,12/05/2019,126.8,126.8,123.35,125.95,45,17
LICNFNHGP,LIC NOMURA MF ETF - NIFTY
100,12/05/2019,127.95,127.95,127.95,127.95,23,23
LINCOLN,LINCOLN PHARMACEUTICALS
LTD,12/05/2019,172.05,177.1,171.25,172.35,21880,11603
LINCPEN,LINC PEN & PLASTICS LTD,12/05/2019,197.4,198.8,196.05,197.1,2574,2224
LINDEINDIA,LINDE INDIA LTD,12/05/2019,636.05,644,624.5,626.65,15845,7477
LIQUIDBEES,LIQUID BENCHMARK ETS,12/05/2019,1000.01,1000.01,999.9,1000,518660,364189
LIQUIDETF,DSP BLACKROCK LIQUID ETF - DAILY
DIVIDEND,12/05/2019,875,1000.01,875,1000,8470,7654
LOKESHMACH,LOKESH MACHINES LTD,12/05/2019,34.2,34.25,33.6,33.6,2764,1613
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,12/05/2019,23,23,21.85,22.95,4157,4092
LOVABLE,LOVABLE LINGERIE LTD,12/05/2019,72.35,72.4,68.2,69.7,68317,32141
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,12/05/2019,1.8,1.8,1.8,1.8,7144,7144
LSIL,LLOYDS STEELS INDUSTRIES LTD,12/05/2019,0.55,0.6,0.5,0.5,3080987,1124475
LT,LARSEN & TOUBRO LTD.,12/05/2019,1294,1313,1285.15,1302.2,6644324,3815311
LTI,LARSEN & TOUBRO INFOTECH LTD,12/05/2019,1671,1672.05,1612,1643.55,883280,798650
LTTS,L&T TECHNOLOGY SERVICES
LTD,12/05/2019,1491.95,1510,1469.75,1488.2,428948,376082
LUMAXIND,LUMAX INDUSTRIES LTD,12/05/2019,1218,1258.3,1207.05,1216.8,1530,1016
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LTD,12/05/2019,98.5,98.5,92.2,95.2,8870,6266
LUPIN,LUPIN LTD,12/05/2019,790,791.65,778.05,779.65,829792,264020
LUXIND,LUX INDUSTRIES LTD,12/05/2019,1324.5,1437,1324.45,1382.3,190314,44199
LYKALABS,LYKA LABS LTD,12/05/2019,17.2,17.2,15.65,15.85,2844,1863
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,12/05/2019,4.4,4.4,3.9,4.2,3459,2039
M&M,MAHINDRA & MAHINDRA LTD,12/05/2019,525.55,531.15,522,524.75,2332044,874178
M&MFIN,M&M FIN. SERVICES LTD,12/05/2019,344.8,349.3,337.15,340.65,1667562,646453
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,12/05/2019,17.95,17.95,17.72,17.92,24937,19595
M50,MOTILAL OSWAL MOST SHARES M50 ETF,12/05/2019,118.2,118.27,117.21,117.33,112,75
MAANALU,MAAN ALUMINIUM LTD,12/05/2019,60.9,63.9,59.6,62.85,6024,3102
MADHAV,MADHAV MARBLES AND GRANITES LTD,12/05/2019,24.9,25,24.8,24.85,773,773
MADHUCON,MADHUCON PROJECTS LTD.,12/05/2019,3.75,3.9,3.65,3.75,13666,13654
MADRASFERT,MADRAS FERTILIZERS LTD,12/05/2019,19.55,19.55,19.1,19.2,40333,32651
MAGADSUGAR,MAGADH SUGAR & ENERGY LTD,12/05/2019,100,105,100,104.1,43287,18551
MAGMA,MAGMA LEASING LTD,12/05/2019,52.5,54,50.55,50.95,193531,82831
MAGNUM,MAGNUM VENTURES LTD,12/05/2019,4.4,4.6,4.4,4.6,11236,11236
MAHABANK,BANK OF MAHARASHTRA,12/05/2019,12.25,12.5,12.25,12.3,254007,132952
MAHAPEXLTD,MAHA RASHTRA APEX CORPORATION LTD,12/05/2019,96,97,90,96,1906,1906
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES LTD,12/05/2019,117,117.35,111,116.15,10490,8938
MAHESHWARI,MAHESHWARI LOGISTICS
LTD,12/05/2019,238.5,238.55,230.15,232.45,46202,10198
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE
LTD,12/05/2019,145.8,151.8,143.55,150.85,431132,337495
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LTD,12/05/2019,377.6,379.5,365.1,371.65,57844,32797
MAHLOG,MAHINDRA LOGISTICS LTD,12/05/2019,395,400.9,392.4,399.45,21841,17569
MAHSCOOTER,MAHARASHTRA SCOOTERS
LTD,12/05/2019,4533.3,4555.15,4356.2,4394.35,12363,7376
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,12/05/2019,366.95,381.8,366,368.3,15188,5033
MAITHANALL,MAITHAN ALLOYS LTD,12/05/2019,480,480,461,462.95,20601,16625
MAJESCO,MAJESCO LTD,12/05/2019,417,417,406.05,411.05,11299,6301
MALUPAPER,MALU PAPER MILLS LTD,12/05/2019,22.3,23.45,22.3,23.1,12069,5368
MAN50ETF,MIRAE ASSET MF NIFTY 50 ETF,12/05/2019,122.3,122.3,121.8,122.2,484,235
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,12/05/2019,4.05,4.25,4,4.15,30082,20348
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,12/05/2019,3.75,3.75,3.55,3.75,5558,5558
MANAKSIA,MANAKSIA LTD,12/05/2019,33.7,34.15,33,33.5,13250,10814
MANAKSTEEL,MANAKSIA STEELS LTD,12/05/2019,8.45,9.45,7.9,8.5,15694,8644
MANALIPETC,MANALI PETROCHEMICAL LTD,12/05/2019,16.45,16.5,16.2,16.25,64622,43682
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,12/05/2019,156.9,162,156.8,159.75,7383127,1925372
MANGALAM,MANGALAM DRUGS AND ORGANICS LTD,12/05/2019,28,29.65,27.8,28.75,6562,6562
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LTD,12/05/2019,28.4,28.4,27.5,27.95,6702,4896
MANGLMCEM,MANGALAM CEMENT LTD,12/05/2019,275.7,282.4,274,275.45,3485,1418
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,12/05/2019,7.85,7.9,7.85,7.9,1576,1576
MANINDS,MAN INDUSTRIES (I) LTD.,12/05/2019,42.05,42.3,41.5,41.9,30564,23958
MANINFRA,MAN INFRACONSTRUCTION LTD,12/05/2019,22.9,23.1,22.5,23,143469,132869
MANUGRAPH,MANUGRAPH INDIA LTD,12/05/2019,14.5,14.5,13.85,14.4,14622,9583
MARALOVER,MARAL OVERSEAS LTD,12/05/2019,14.55,15.2,14.55,14.75,3991,2394
MARATHON,MARATHON NEXTGEN REALTY LTD,12/05/2019,85.45,86.75,83,84.55,2923,2159
MARICO,MARICO LTD,12/05/2019,351,354,347.1,348,1508053,1013976
MARKSANS,MARKSANS PHARMA LTD,12/05/2019,14.2,14.4,13.9,14,524085,100142
MARUTI,MARUTI UDYOG LTD.,12/05/2019,7090,7125.15,6990.55,7012.85,602894,137860
MASFIN,MAS FINANCIAL SERVICES LTD,12/05/2019,721.45,785,713.5,755.95,215095,128514
MASKINVEST,MASK INVESTMENTS LTD,12/05/2019,47.6,47.6,47.6,47.6,1,1
MASTEK,MASTEK LTD,12/05/2019,368,375.9,365.1,367.9,61061,19153
MATRIMONY,MATRIMONY DOT COM LTD,12/05/2019,475,489.4,475,485,7666,7342
MAWANASUG,MAWANA SUGARS LTD,12/05/2019,32.6,33.9,32.3,33.4,210223,77371
MAXINDIA,MAX INDIA LTD,12/05/2019,77.3,79.3,76.8,78.4,146180,77779
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,12/05/2019,43.5,43.7,41.95,42.55,44633,29894
MAYURUNIQ,MAYUR UNIQUOTERS LTD,12/05/2019,215.25,219,209.25,210.95,11723,8179
MAZDA,MAZDA LTD,12/05/2019,389,395.4,381.25,392.7,6247,319
MBAPL,MADHYA BHARAT AGRO PRODUCTS LTD,12/05/2019,76.95,76.95,69,69,326,122
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LTD,12/05/2019,4.5,4.75,4.5,4.55,11546,11546
MBLINFRA,MBL INFRASTRUCTURES LTD,12/05/2019,5.2,5.2,4.8,4.95,26060,26060
MCDHOLDING,MCDOWELL HOLDINGS LTD,12/05/2019,17.4,17.95,16.95,17.15,11965,8165
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,12/05/2019,595.1,603,592.55,600.45,846201,375019
MCLEODRUSS,MCLEOD RUSSEL INDIA LTD,12/05/2019,6.7,6.9,6.45,6.6,461159,268655
MCX,MULTI COMMODITY EXCHANGE,12/05/2019,1147.5,1165,1141.3,1145.3,197035,97550
MEGASOFT,MEGASOFT LTD,12/05/2019,6.3,6.65,6.2,6.35,41061,30299
MEGH,MEGHMANI ORGANICS LTD,12/05/2019,49.7,50.5,49.55,49.75,231189,112650
MENONBE,MENON BEARINGS LTD,12/05/2019,55.15,58,55.1,57.35,15907,10917
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,12/05/2019,38,38.5,37.2,37.8,44706,31331
MERCATOR,MERCATOR LTD,12/05/2019,1,1,0.95,1,254432,254432
METALFORGE,METALYST FORGINGS LTD,12/05/2019,6.9,6.9,6.4,6.5,11576,11576
METROPOLIS,METROPOLIS HEALTHCARE
LTD,12/05/2019,1370.1,1380.3,1350,1363.65,20443,11463
MFSL,MAX FINANCIAL SERVICES LTD,12/05/2019,510.2,533.4,495.95,527.3,1284514,264925
MGL,MAHANAGAR GAS LTD,12/05/2019,1029,1034.85,1012.85,1017.55,529038,321708
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,12/05/2019,216.65,218,214.5,215.15,15518,10111
MIC,MIC ELECTRONICS LTD,12/05/2019,0.6,0.6,0.6,0.6,9314,9314
MIDHANI,MISHRA DHATU NIGAM LTD,12/05/2019,153.8,156.55,152.8,153.5,231598,73763
MINDACORP,MINDA CORPORATION LTD,12/05/2019,89.95,96.5,86.3,93.75,356084,165009
MINDAIND,MINDA INDUSTRIES LTD,12/05/2019,347,351.55,340,341.35,60176,31985
MINDTECK,MINDTECK (INDIA) LTD,12/05/2019,27.35,31.9,27.1,29.6,2998,1638
MINDTREE,MINDTREE CONSULTING LTD,12/05/2019,746.8,768,737.55,763.5,1830498,199368
MIRCELECTR,MIRC ELECTRONICS LTD,12/05/2019,6.85,7,6.8,7,56881,41100
MIRZAINT,MIRZA INTERNATIONAL LTD,12/05/2019,55.75,56.3,55.3,55.55,115718,55805
MMFL,MM FORGINGS LTD.,12/05/2019,339.05,345.75,334.6,341.1,5764,3810
MMTC,MMTC LTD,12/05/2019,17.75,18.1,17.6,17.95,432118,210641
MODIRUBBER,MODI RUBBER LTD,12/05/2019,38,38,36.6,38,2570,2570
MOHITIND,MOHIT INDUSTRIES LTD,12/05/2019,5.25,5.25,4.5,5.2,1023,1022
MOHOTAIND,MOHOTA INDUSTRIES LTD,12/05/2019,7.15,7.6,6.95,7,4303,3296
MOIL,MOIL LTD,12/05/2019,136.6,136.65,134.7,135.55,88356,50391
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,12/05/2019,50.05,51,49.4,49.45,3705,2658
MOLDTKPAC,MOLD-TEK PACKAGING LTD,12/05/2019,286.7,286.75,280.5,282.45,6912,4887
MONTECARLO,MONTE CARLO FASHIONS LTD,12/05/2019,267,293,267,290.1,47977,21582
MORARJEE,MORARJEE TEXTILES LTD,12/05/2019,13.1,13.45,12.55,13.2,1702,1227
MOREPENLAB,MOREPEN LABORATORIES LTD,12/05/2019,15.8,15.95,15.7,15.75,282759,168180
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,12/05/2019,132,133,129.7,131.7,3831905,958222
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LTD,12/05/2019,756,756,731.1,740.7,60561,27514
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,12/05/2019,34.5,37.4,34.3,37,431,395
MPHASIS,MPHASIS BFL LTD.,12/05/2019,869,869,852.55,854.3,104463,71405
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LTD,12/05/2019,471.6,473.25,461.8,462.3,1547,1031
MRF,MRF LTD,12/05/2019,62380,62597.85,61575.05,61760.25,7439,4461
MRO-TEK,MRO-TEK LTD,12/05/2019,29.1,30,29.1,29.9,398,398
MRPL,MRPL,12/05/2019,46.55,47.95,46.3,47.2,268943,94364
MSPL,MSP STEEL & POWER LTD.,12/05/2019,5.25,5.75,5.25,5.6,6403,5582
MSTCLTD,MSTC LTD,12/05/2019,149.1,149.65,144,145.55,85231,38422
MTEDUCARE,MT EDUCARE LTD,12/05/2019,19,19,17.9,18.35,17111,12696
MTNL,MAHANAGAR TELEPHONE NIGAM,12/05/2019,8.95,8.95,8.65,8.8,187685,187685
MUKANDENGG,MUKAND ENGINEERS LTD,12/05/2019,13.4,14,13.15,13.55,13531,7476
MUKANDLTD,MUKAND LTD.,12/05/2019,27.9,27.9,25.35,26.6,9640,7699
MUKTAARTS,MUKTA ARTS LTD,12/05/2019,37.5,38.95,37.15,37.9,6305,3740
MUNJALAU,MUNJAL AUTO INDUSTRIES LTD,12/05/2019,45.9,46.5,45.05,45.25,84432,42369
MUNJALSHOW,MUNJAL SHOWA LTD,12/05/2019,125.05,126.95,125,126.3,3481,2597
MURUDCERA,MURUDESHWAR CERAMICS LTD,12/05/2019,16.3,17.2,16.15,16.95,37027,27391
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,12/05/2019,465.4,482,465.35,475.6,5580,4347
MUTHOOTFIN,MUTHOOT FINANCE LTD,12/05/2019,671.25,698.05,671.2,695.2,1922475,401437
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,12/05/2019,586.1,586.9,580.5,580.8,27497,26519
NACLIND,NACL INDUSTRIES LTD,12/05/2019,26.25,26.75,25.75,26.1,31237,23382
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,12/05/2019,3.8,4,3.75,3.9,57346,57346
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LTD,12/05/2019,7,7.05,6.65,6.95,3345,3345
NAGREEKEXP,NAGREEKA EXPORTS LTD,12/05/2019,13,13.7,12.85,13.65,4499,3807
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,12/05/2019,74.4,74.4,72.6,72.65,338,238
NAHARINDUS,NAHAR INDS ENT LTD,12/05/2019,21.65,22.9,21.65,22.4,9947,6170
NAHARPOLY,NAHAR POLY FILMS LTD,12/05/2019,32.3,35,32.3,33.35,7389,6512
NAHARSPING,NAHAR SPINNING MILLS LTD,12/05/2019,42.25,42.25,41.15,42,5632,3719
NATCOPHARM,NATCO PHARMA LTD.,12/05/2019,600,602,584.1,587.2,59546,30101
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,12/05/2019,317.95,318,314.65,315.2,3483,2063
NATIONALUM,NATIONAL ALUMINIUM CO
LTD,12/05/2019,43.4,44.2,43.15,43.75,3723742,874677
NATNLSTEEL,NATIONAL STEEL & AGRO IND,12/05/2019,2.15,2.25,2.05,2.15,2801,2801
NAUKRI,INFO EDGE (I) LTD,12/05/2019,2459.7,2496,2435.55,2449.4,178654,76544
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LTD,12/05/2019,877.5,888,857,866.95,32858,17093
NAVKARCORP,NAVKAR CORPORATION LTD,12/05/2019,31.15,31.5,30.8,31.3,106674,82812
NAVNETEDUL,NAVNEET EDUCATION LTD,12/05/2019,96,96.6,92,93,332608,296060
NBCC,NATIONAL BUILDINGS LTD,12/05/2019,36.55,37.2,35.75,35.85,11726288,2113030
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY LTD,12/05/2019,1499,1499,1459,1459.1,64,63
NBVENTURES,NAVA BHARAT VENTURES LIMI,12/05/2019,70.35,81.8,70.2,73.7,1013900,253519
NCC,NCC LTD,12/05/2019,56.6,57.2,55.3,55.65,11552962,1410784
NCLIND,NCL INDUSTRIES LTD,12/05/2019,81.3,86.4,78.7,85.95,181410,75749
NDGL,NAGA DHUNSERI GROUP LTD,12/05/2019,555,638,547,584.4,2075,998
NDL,NANDAN DENIM LTD,12/05/2019,28.3,28.9,28.1,28.65,6485,4328
NDTV,NDTV LTD,12/05/2019,28.5,28.55,26.85,27.15,11113,5336
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,12/05/2019,5.3,5.35,5.15,5.35,3847,3176
NECLIFE,NECTAR LIFESCIENCES LTD,12/05/2019,12.6,12.6,12.25,12.3,39067,30708
NELCAST,NELCAST LTD,12/05/2019,49,49.2,47.9,48.25,47274,22401
NELCO,NELCO LTD,12/05/2019,245.8,245.8,232.55,233.95,52166,29643
NEOGEN,NEOGEN CHEMICALS LTD,12/05/2019,357.95,362.4,354.05,355.35,15014,11477
NESCO,NESCO LTD,12/05/2019,611.3,666,610,641.5,222303,69756
NESTLEIND,NESTLE INDIA LTD,12/05/2019,14395.65,14395.65,14220,14289.65,79335,48571
NETF,TATA NIFTY EXCHANGE TRADED FUND,12/05/2019,122.62,122.62,121.69,121.69,22,8
NETFCONSUM,NIPPON INDIA ETF CONSUMPTION,12/05/2019,52.8,53.33,52.8,53.08,886,499
NETFDIVOPP,NIPPON INDIA ETF DIVIDEND
OPPORTUNITIES,12/05/2019,29.35,29.35,29.32,29.32,218,218
NETFLTGILT,NIPPON INDIA ETF LONG TERM
GILT,12/05/2019,20.23,20.39,20.06,20.12,21958,13265
NETFMID150,NIPPON INDIA ETF NIFTY MIDCAP
150,12/05/2019,62.86,62.95,62.27,62.7,144380,136109
NETFNIF100,NIPPON INDIA ETF NIFTY 100,12/05/2019,125.82,125.82,125.82,125.82,63,63
NETFNV20,NIPPON INDIA ETF NV20,12/05/2019,579.82,584.84,576.7,578,339,273
NETWORK18,NETWORK 18 FINCAP LTD,12/05/2019,28.15,29.5,28.05,28.8,706109,322564
NEULANDLAB,NEULAND LABORATORIES LTD,12/05/2019,449.9,454,442.1,445.35,8727,4058
NEWGEN,NEWGEN SOFTWARE TECHNOLOGIES
LTD,12/05/2019,195.5,198.45,193.25,196.15,3657,2346
NEXTMEDIA,NEXT MEDIAWORKS LTD,12/05/2019,9.9,10,9.1,9.8,7200,3174
NFL,NATIONAL FERTILIZERS LTD,12/05/2019,26,26.2,25.75,25.8,112772,53506
NH,NARAYANA HRUDAYALAYA LTD,12/05/2019,299.9,301.4,295.05,296.85,43030,19437
NHPC,NHPC LTD,12/05/2019,24,24.05,23.85,23.85,660902,442167
NIACL,THE NEW INDIA ASSURANCE COMPANY
LTD,12/05/2019,147.5,150.5,142.75,144.1,301636,104825
NIBL,NRB INDUSTRIAL BEARINGS LTD,12/05/2019,7,7,6.8,6.85,6525,6525
NIFTYBEES,NIFTY BMARK EXCH. TRD
FND,12/05/2019,1270,1281,1267.05,1272.04,46197,17537
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY
EES),12/05/2019,15540,15540,14750,15540,15,5
NIITLTD,NIIT LTD,12/05/2019,104.35,106.3,103.65,104.9,224094,87165
NIITTECH,NIIT TECHNOLOGIES LTD,12/05/2019,1464,1515.65,1463,1485.2,367759,60794
NILAINFRA,NILA INFRASTRUCTURES LTD,12/05/2019,4.6,4.6,4.45,4.5,44547,33322
NILASPACES,NILA SPACES LTD,12/05/2019,1.2,1.2,1.15,1.2,30860,29350
NILKAMAL,NILKAMAL LTD,12/05/2019,1281.45,1305,1280.25,1292.05,4978,2378
NIPPOBATRY,NIPPO BATTERIES CO. LTD,12/05/2019,503,521.5,500,507.45,3055,1959
NITCO,NITCO TILES LTD,12/05/2019,32.6,32.6,32.6,32.6,23669,23669
NITINSPIN,NITIN SPINNERS LTD,12/05/2019,49.95,50.2,48.65,48.95,10060,8327
NLCINDIA,NLC INDIA LTD,12/05/2019,54.45,54.6,54.15,54.4,97087,48808
NMDC,NMDC LTD,12/05/2019,113.4,113.9,108.5,109.65,5526581,1013406
NOCIL,NOCIL,12/05/2019,100,102.2,99.35,100.4,517849,206374
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,12/05/2019,3.9,4,3.75,3.85,69228,69228
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,12/05/2019,3.75,3.75,3.75,3.75,10,10
NPBET,TATA NIFTY PRIVATE BANK EXCHANGE TRADED
FUND,12/05/2019,179.1,179.1,177.99,178.73,7500,7500
NRAIL,N R AGARWAL IND LTD,12/05/2019,208.2,215.5,207.9,209.1,5545,2939
NRBBEARING,NRB BEARING LTD,12/05/2019,94.7,95.1,93.5,93.9,10183,5397
NSIL,NALWA SONS INVESTMENTS LTD,12/05/2019,697.05,699,685,685,182,91
NTL,NEUEON TOWERS LTD,12/05/2019,0.45,0.45,0.4,0.45,51607,51607
NTPC,NTPC LTD,12/05/2019,114.75,115.25,113.85,114.1,2537275,1102507
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,12/05/2019,295.75,296,290.65,293.5,4108,2591
NXTDIGITAL,NXTDIGITAL LTD,12/05/2019,420.05,424.3,416.15,418.35,1782,1696
OAL,ORIENTAL AROMATICS LTD,12/05/2019,191,191.5,180,180.4,2148,1590
OBEROIRLTY,OBEROI REALTY LTD,12/05/2019,541.5,557.5,541,554.4,472641,181988
OCCL,ORIENTAL CARBON & CHEMICALS LTD,12/05/2019,997.95,997.95,975,978.75,1277,853
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,12/05/2019,2989,2989,2941,2951.05,3264,1742
OIL,OIL INDIA LTD,12/05/2019,153.6,160,153.6,159.25,1312024,542360
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,12/05/2019,5.85,6.15,5.85,5.95,3584,2374
OISL,OCL IRON AND STEEL LTD,12/05/2019,3.25,3.4,3.15,3.35,26612,13839
OLECTRA,OLECTRA GREENTECH LTD,12/05/2019,166.95,174,164.1,167.8,42588,19178
OMAXAUTO,OMAX AUTOS LTD,12/05/2019,46,49,46,47.25,9426,6003
OMAXE,OMAXE LTD,12/05/2019,180.4,180.5,178.4,179.95,89350,54763
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,12/05/2019,4,4,3.8,3.8,10267,10267
OMMETALS,OM METALS INFRAPRO LTD,12/05/2019,24.25,24.25,23,23.3,15246,9825
ONELIFECAP,ONELIFE CAP ADVISORS LTD,12/05/2019,6.9,6.9,6.55,6.55,517,517
ONEPOINT,ONE POINT ONE SOLUTIONS LTD,12/05/2019,10.95,10.95,10.95,10.95,5992,5992
ONGC,OIL AND NATURAL GAS CORP.,12/05/2019,129.3,130.4,128.45,128.9,4185400,1254468
ONMOBILE,ONMOBILE GLOBAL LTD,12/05/2019,33.25,33.35,32.6,32.8,113576,62189
ONWARDTEC,ONWARD TECHNOLOGIES LTD,12/05/2019,69.7,72,67.05,69.5,30231,27052
OPTIEMUS,OPTIEMUS INFRACOM LTD,12/05/2019,32.2,34.5,32.15,32.15,3033,3033
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LTD,12/05/2019,3.15,3.2,3.05,3.15,440571,304866
ORBTEXP,ORBIT EXPORTS LTD,12/05/2019,81.95,82.95,80.1,82.55,1092,316
ORICONENT,ORICON ENTERPRISES LTD,12/05/2019,18.3,18.65,17.15,18.2,42208,26646
ORIENTABRA,ORIENT ABRASIVE LTD,12/05/2019,16.9,17.15,16.55,16.7,26497,22410
ORIENTALTL,ORIENTAL TRIMEX LTD,12/05/2019,10.95,11.4,10.95,11.4,472,411
ORIENTBANK,ORIENTAL BANK OF COMMERCE,12/05/2019,58.2,58.8,56.1,56.6,1271160,284402
ORIENTBELL,ORIENT BELL LTD,12/05/2019,129.4,133,128,132.05,17052,8904
ORIENTCEM,ORIENT CEMENT LTD,12/05/2019,75,75.05,73.25,74.1,112952,76423
ORIENTELEC,ORIENT ELECTRIC LTD,12/05/2019,198.8,200.7,196.65,197.8,115663,83559
ORIENTHOT,ORIENTAL HOTELS LTD,12/05/2019,36.9,37,36,36.2,30662,13323
ORIENTLTD,ORIENT PRESS LTD,12/05/2019,101.45,101.5,92.1,93.15,1390,1099
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,12/05/2019,24.2,24.35,23.7,23.95,237088,107030
ORIENTREF,ORIENT REFRACTORIES LTD,12/05/2019,234,234,225,229.9,33038,24916
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,12/05/2019,1300,1309.25,1270,1285.25,4241,2326
ORTINLABSS,ORTIN LABORATORIES LTD,12/05/2019,9.8,9.8,8.75,8.8,27646,18738
OSWALAGRO,OSWAL AGRO MILLS LTD,12/05/2019,5.1,5.3,5.1,5.2,7125,5668
PAEL,PAE LTD,12/05/2019,3.4,3.45,3.2,3.45,5027,5027
PAGEIND,PAGE INDUSTRIES LTD,12/05/2019,22141.2,22209.75,21843.2,21954.4,12676,4346
PAISALO,PAISALO DIGITAL LTD,12/05/2019,440,455.35,436.8,439.95,63588,29166
PALASHSECU,PALASH SECURITIES LTD,12/05/2019,28,31.3,27.9,28.5,4751,599
PALREDTEC,PALRED TECHNOLOGIES LTD,12/05/2019,19.05,19.3,18.15,18.15,1448,1448
PANACEABIO,PANACEA BIOTEC LTD,12/05/2019,120.9,123.8,118.8,119.65,20289,7601
PANAMAPET,PANAMA PETROCHEM LTD,12/05/2019,61.15,61.15,58.4,59,90483,87525
PAPERPROD,THE PAPER PRODUCTS LTD,12/05/2019,249.35,252.3,246.85,250.5,34786,27074
PARABDRUGS,PARABOLIC DRUGS LTD,12/05/2019,2.5,2.5,2.5,2.5,3742,3742
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,12/05/2019,8.55,8.55,8.15,8.35,22633,10949
PARAGMILK,PARAG MILK FOODS LTD,12/05/2019,144.6,145.8,141.4,143.85,118583,27997
PARSVNATH,PARSVNATH DEVELOPER LTD,12/05/2019,1.9,1.95,1.85,1.9,598270,425987
PATELENG,PATEL ENGINEERING LTD,12/05/2019,13.5,13.9,13.25,13.85,702735,480413
PATINTLOG,PATEL INTEGRATED LOGISTICS LTD,12/05/2019,20.6,21.2,20.25,20.5,5357,4071
PATSPINLTD,PATSPIN INDIA LTD,12/05/2019,5.25,5.5,5.2,5.2,2798,2651
PCJEWELLER,PC JEWELLER LTD,12/05/2019,28.1,28.3,27.3,27.55,3501256,1143736
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,12/05/2019,13.95,14,13.3,13.9,45677,26780
PDPL,PARENTERAL DRUGS (INDIA) LTD,12/05/2019,2.55,2.55,2.55,2.55,47,47
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,12/05/2019,324.2,324.2,316,322,1950,1517
PEARLPOLY,PEARL POLYMERS LTD,12/05/2019,14.2,14.6,14.2,14.2,6846,6846
PEL,PIRAMAL ENTERPRISES LTD,12/05/2019,1702.3,1726.85,1682.6,1706.5,1255052,104623
PENIND,PENNAR INDUSTRIES LTD,12/05/2019,29.3,31.5,28.75,29.5,906822,189196
PENINLAND,PENINSULA LAND LTD,12/05/2019,3.75,3.85,3.65,3.75,690783,394993
PERSISTENT,PERSISTENT SYSTEMS LTD,12/05/2019,686,689.85,675,688.45,52674,34547
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,12/05/2019,9.45,9.45,9.45,9.45,94,94
PETRONET,PETRONET LNG LTD,12/05/2019,275.65,278.05,271,272.45,3001850,2515529
PFC,POWER FINANCE CORPORATION LTD,12/05/2019,114.5,117,113.7,114.9,5088209,1767297
PFIZER,PFIZER LTD,12/05/2019,4449,4450,4280.3,4308.1,20433,8212
PFOCUS,PRIME FOCUS LTD,12/05/2019,44.05,45.9,44.05,44.65,23855,11542
PFS,PTC INDIA FINANCIAL SERVICES LTD,12/05/2019,13.3,13.3,13.1,13.15,190158,156224
PGEL,PG ELECTROPLAST LTD,12/05/2019,35.65,36,34.3,34.45,25440,17077
PGHH,P&G HYGIENE & HEALTH CARE,12/05/2019,11451.2,11550,11181.85,11350.25,2162,1146
PGHL,PROCTER & GAMBLE HEALTH LTD,12/05/2019,4299.9,4348,4254.45,4302.45,24705,19952
PGIL,PEARL GLOBAL INDUSTRIES LTD,12/05/2019,152.5,155.05,145.6,148.9,3289,2090
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,12/05/2019,119.6,121,118.05,118.55,593153,166839
PHOENIXLTD,THE PHOENIX MILLS LTD,12/05/2019,771.95,771.95,750.25,755.3,23495,12698
PIDILITIND,PIDILITE INDUSTRIES
LTD,12/05/2019,1319.9,1325,1307.55,1310.95,310467,170067
PIIND,PI INDUSTRIES LTD,12/05/2019,1497.2,1505.65,1480,1483.3,51611,34381
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,12/05/2019,1771.05,1781.95,1710,1748.1,3299,440
PILITA,PIL ITALICA LIFESTYLE LTD,12/05/2019,6.45,6.45,5.9,6.15,50773,18243
PIONDIST,PIONEER DISTILLERIES LTD,12/05/2019,124,126.95,120.5,125.55,2882,1670
PIONEEREMB,PIONEER EMBROIDERIES LTD,12/05/2019,29.1,29.1,27.7,28.15,6182,3808
PIRPHYTO,PIRAMAL PHYTOCARE LTD,12/05/2019,22.8,25,22.8,23.95,1051,1051
PITTIENG,PITTI ENGINEERING LTD,12/05/2019,44.15,44.9,43.65,44.25,9271,8041
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,12/05/2019,135,143.95,134.1,139.85,766,766
PLASTIBLEN,PLASTIBLENDS INDIA LTD,12/05/2019,171.5,171.5,170.1,170.7,4581,3062
PNB,PUNJAB NATIONAL BANK,12/05/2019,64,64.45,62.1,62.3,18691755,2673532
PNBGILTS,PNB GILTS LTD,12/05/2019,30.4,30.75,29.25,29.4,284412,145439
PNBHOUSING,PNB HOUSING FINANCE LTD,12/05/2019,511.4,513,499.9,501.85,202488,80332
PNC,PRITISH NANDY COMMUNICATI,12/05/2019,14,14.4,13.55,13.95,1229,486
PNCINFRA,PNC INFRATECH LTD,12/05/2019,198.8,203.65,195.5,199.05,260878,129546
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT
LTD,12/05/2019,334.95,334.95,309,330,67,67
PODDARMENT,PODDAR PIGMENTS LTD,12/05/2019,171,175,170.05,172.2,844,505
POKARNA,POKARNA LTD,12/05/2019,86,86.2,82.25,83.55,11273,7297
POLYCAB,POLYCAB INDIA LTD,12/05/2019,987.25,1091.7,985.75,1037.1,1239116,342445
POLYMED,POLY MEDICURE LTD,12/05/2019,215.1,220,213,214.4,9156,6406
POLYPLEX,POLYPLEX CORPORATION LTD,12/05/2019,460,464,457.1,460.7,39231,30225
PONNIERODE,PONNIE SUGARS (ERODE) LTD,12/05/2019,132.55,139,132.55,136.2,1096,855
POWERGRID,POWER GRID CORPORATION OF INDIA
LTD,12/05/2019,188.5,188.9,186.5,187.3,2570587,1232827
POWERMECH,POWER MECH PROJECTS LTD,12/05/2019,610,630,601.5,605.9,17056,3246
PPAP,PRECISION PIPES AND PROFILES COMPANY
LTD,12/05/2019,177.75,177.8,168.1,170.45,2533,2130
PPL,PRAKASH PIPES LTD,12/05/2019,73.5,74.5,72.55,73.7,8357,5587
PRABHAT,PRABHAT DAIRY LTD,12/05/2019,86.9,87.6,86.65,87.15,30630,27955
PRADIP,PRADIP OVERSEAS LTD,12/05/2019,0.6,0.65,0.55,0.55,12915,12915
PRAENG,PRAJAY ENGINEERS SYNDICATE LTD,12/05/2019,6.2,6.6,6,6.35,7409,4684
PRAJIND,PRAJ INDUSTRIES LTD,12/05/2019,105.4,107.7,104.65,106.35,963142,231291
PRAKASH,PRAKASH INDUSTRIES LTD,12/05/2019,45.45,49.7,45.05,47.4,1093317,344266
PRAKASHSTL,PRAKASH STEELAGE LTD,12/05/2019,0.25,0.25,0.2,0.25,27530,25830
PRAXIS,PRAXIS HOME RETAIL LTD,12/05/2019,62.5,63,61.3,63,603,603
PRECAM,PRECISION CAMSHAFTS LTD,12/05/2019,42.35,44.3,41.25,42.7,67982,56725
PRECOT,PRECOT MILLS LTD,12/05/2019,27,27.9,26,27.9,1962,1812
PRECWIRE,PRECISION WIRES INDIA LTD,12/05/2019,153.95,153.95,145.5,147.7,4980,2576
PREMEXPLN,PREMIER EXPLOSIVES LTD,12/05/2019,148.9,150.8,148.15,149.3,4578,3902
PREMIER,PREMIER LTD,12/05/2019,2.1,2.3,2.1,2.3,6260,6260
PREMIERPOL,PREMIER POLYFILMS LTD,12/05/2019,18.15,18.15,17.35,17.4,1253,1010
PRESSMN,PRESSMAN ADVERTISING LTD,12/05/2019,20.5,22.45,20.5,21.65,15630,10829
PRESTIGE,PRESTIGE ESTATE LTD,12/05/2019,335,345,330.2,333.1,567574,100385
PRICOLLTD,PRICOL LTD,12/05/2019,39.8,40.85,39,39.3,119075,68581
PRIMESECU,PRIME SECURITIES LTD,12/05/2019,46.55,46.55,45.7,46.1,4384,4002
PROSEED,PROSEED INDIA LTD,12/05/2019,0.3,0.35,0.25,0.25,51335,51335
PROZONINTU,PROZONE INTU PROPERTIES
LTD,12/05/2019,17.75,18.75,17.75,18.5,29095,29095
PRSMJOHNSN,PRISM JOHNSON LTD,12/05/2019,66.55,66.9,65.5,65.9,86307,56943
PSB,PUNJAB & SIND BANK,12/05/2019,20.1,20.6,19.75,19.85,64165,36511
PSL,PSL LTD,12/05/2019,0.7,0.7,0.65,0.65,16659,16659
PSPPROJECT,PSP PROJECTS LTD,12/05/2019,512.95,512.95,491.4,495.45,55429,42932
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,12/05/2019,288.04,290.5,282.9,283.19,5605,3592
PTC,PTC INDIA LTD,12/05/2019,55,55.15,54.2,54.4,440276,300876
PTL,PTL ENTERPRISES LTD,12/05/2019,36.55,36.55,35.7,35.7,2689,1931
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LTD,12/05/2019,487.9,496.95,472,476.4,6770,6391
PURVA,PURAVANKARA PROJECTS LTD,12/05/2019,58.5,59.4,57.45,57.8,60580,24240
PVR,PVR LTD,12/05/2019,1784.95,1808,1770.35,1802.05,298840,79237
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),12/05/2019,1679,1683,1674,1674.1,1264,791
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND
(ETF),12/05/2019,1237,1238,1237,1238,4,3
QUESS,QUESS CORP LTD,12/05/2019,505,505,470,487.3,239367,80275
QUICKHEAL,QUICK HEAL TECHNOLOGIES LTD,12/05/2019,136,137.9,133.5,134.8,143060,59348
RADAAN,RADAAN MEDIAWORKS INDIA LTD,12/05/2019,1.15,1.15,1.15,1.15,10,10
RADICO,RADICO KHAITAN LTD,12/05/2019,308.8,309.7,302.2,303.4,213175,130709
RADIOCITY,MUSIC BROADCAST LTD,12/05/2019,28.15,28.9,28.15,28.4,38365,25168
RAIN,RAIN INDUSTRIES LTD,12/05/2019,100.45,101.7,99.2,100.1,576219,124336
RAJESHEXPO,RAJESH EXPORTS LTD.,12/05/2019,675.45,677.25,674,674.95,227491,63349
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,12/05/2019,16.5,17.5,16.5,17.1,8867,7348
RAJTV,RAJ TELEVISION NETWORK LTD,12/05/2019,42,42.45,41.25,42.3,188,145
RALLIS,RALLIS INDIA LTD,12/05/2019,184.4,184.85,180.5,181.15,62626,27193
RAMANEWS,RAMA NEWSPRI & PAPER LTD,12/05/2019,14.25,14.4,14.1,14.2,1818,1594
RAMASTEEL,RAMA STEEL TUBES LTD,12/05/2019,43.5,43.5,39.2,39.55,1170,698
RAMCOCEM,THE RAMCO CEMENTS LTD,12/05/2019,791.75,798.2,781.4,789,160117,65397
RAMCOIND,RAMCO INDUSTRIES LTD,12/05/2019,192.8,192.8,181.3,182.5,17542,10337
RAMCOSYS,RAMCO SYSTEMS LTD,12/05/2019,146.9,150.95,144.15,144.45,37215,20908
RAMKY,RAMKY INFRASTRUCTURE LTD,12/05/2019,39.95,40,38.1,38.6,22083,16546
RANASUG,RANA SUGARS LTD,12/05/2019,3.05,3.15,2.95,3.15,109960,109960
RANEENGINE,RANE ENGINE VALVE LTD,12/05/2019,214.95,215.45,208.6,210.2,1143,606
RANEHOLDIN,RANE HOLDINGS LTD,12/05/2019,754.1,761.1,737.95,740.5,2975,2620
RATNAMANI,RATNAMANI METALS & TUBES LTD,12/05/2019,985.05,985.1,978,984.3,26517,4257
RAYMOND,RAYMOND LTD,12/05/2019,705.75,716,690.1,710.55,683966,93102
RBL,RANE BRAKE LINING LTD,12/05/2019,502.9,505,491.2,495.65,9738,1764
RBLBANK,RBL BANK LTD,12/05/2019,373,374.85,362.25,365.5,9627539,1236205
RCF,RASHTRIYA CHEMICALS & FER,12/05/2019,47.55,47.8,47.2,47.4,305743,117041
RCOM,RELIANCE COMMUNICATION VENTURES LTD,12/05/2019,1.2,1.2,1.2,1.2,3376601,3376601
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,12/05/2019,133.25,136,132.65,134.15,3283724,792458
REDINGTON,REDINGTON (INDIA) LTD,12/05/2019,112.3,112.45,109.4,111.05,136618,77603
REFEX,REFEX REFRIGERANTS LTD,12/05/2019,59.9,59.9,56.1,56.4,92208,53383
RELAXO,RELAXO FOOT LTD,12/05/2019,591.95,604,585.6,600.9,225767,139031
RELCAPITAL,RELIANCE CAPITAL LTD,12/05/2019,13.65,13.7,13.1,13.2,5900310,2901278
RELIANCE,RELIANCE INDUSTRIES
LTD,12/05/2019,1574,1579.75,1544,1550.85,9117022,3598940
RELIGARE,RELIGARE ENTERPRISES LTD,12/05/2019,46.3,47.6,45.05,46.35,165711,110535
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,12/05/2019,23.7,24.65,23.3,23.9,3773671,1548208
REMSONSIND,REMSONS INDUSTRIES LTD,12/05/2019,73,75.1,73,74.05,4985,2489
RENUKA,SHREE RENUKA SUGARS LTD,12/05/2019,7.75,8.1,7.75,7.9,1085250,697024
REPCOHOME,REPCO HOME FINANCE LTD,12/05/2019,290.5,301.7,290,298.5,75039,41035
REPRO,REPRO INDIA LTD,12/05/2019,693.95,741.9,680.6,708.7,64504,19048
RESPONIND,RESPONSIVE INDUSTRIES LTD,12/05/2019,89.05,90.9,89.05,90.15,101568,9167
REVATHI,REVATHI EQUIPMENT LTD,12/05/2019,374.9,374.9,357.2,361.75,181,93
RGL,RENAISSANCE GLOBAL LTD,12/05/2019,223.1,261,219.4,252.15,16092,13063
RHFL,RELIANCE HOME FINANCE LTD,12/05/2019,3.4,3.6,3.35,3.4,1856147,1204433
RICOAUTO,RICO AUTO INDUSTRIES LTD,12/05/2019,46.4,46.9,45.55,46.05,216389,88963
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LTD,12/05/2019,311.65,313.9,303.15,305.3,211484,39900
RITES,RITES LTD,12/05/2019,279.8,282.55,279.65,280.2,146038,63795
RKDL,RAVI KUMAR DISTILLERIES LTD,12/05/2019,5.7,5.95,5.7,5.9,2154,2104
RKFORGE,RAMKRISHNA FORGINGS LTD,12/05/2019,358.8,358.8,342,345.4,4340,2252
RMCL,RADHA MADHAV CORPORATION LTD,12/05/2019,2.75,2.9,2.7,2.85,184455,146658
RML,RANE (MADRAS) LTD,12/05/2019,243.95,243.95,236.65,239.2,1479,741
RNAM,RELIANCE NIPPON LIFE ASSET MANAGEMENT
LTD,12/05/2019,349,358.9,347.5,349.8,1551519,560867
RNAVAL,RELIANCE NAVAL AND ENGINEERING
LTD,12/05/2019,8.25,8.25,8.25,8.25,265379,265379
ROHITFERRO,ROHIT FERRO-TECH LTD,12/05/2019,0.9,0.9,0.85,0.9,3360,3360
ROHLTD,ROYAL ORCHID HOTELS LTD,12/05/2019,70.15,71.45,68.2,69.25,133169,59717
ROLLT,ROLLATAINERS LTD,12/05/2019,1.7,1.75,1.7,1.7,9215,9155
ROLTA,ROLTA INDIA LTD,12/05/2019,4.9,5.1,4.9,4.95,98097,98097
ROSSELLIND,ROSSELL INDIA LTD,12/05/2019,79.6,81.85,76.4,78.1,7582,5358
RPGLIFE,RPG LIFE SCIENCES LTD,12/05/2019,286.1,299,281.45,292.3,62473,27054
RPOWER,RELIANCE POWER LTD,12/05/2019,3.55,3.6,3.4,3.55,29310888,9646748
RPPINFRA,R.P.P INFRA PROJECTS LTD,12/05/2019,78.5,79,74.55,77.25,40705,13933
RSSOFTWARE,R. S. SOFTWARE (INDIA) LTD,12/05/2019,19.8,19.95,19,19.15,5728,5728
RSWM,RSWM LTD,12/05/2019,101,101,97,97.45,10833,7249
RSYSTEMS,R SYS INTERNATIONAL LTD,12/05/2019,59.85,67.7,59.8,62.9,339742,132477
RTNINFRA,RATTANINDIA INFRASTRUCTURE LTD,12/05/2019,1.85,1.9,1.8,1.85,283156,216125
RTNPOWER,RATTANINDIA POWER LTD,12/05/2019,1.9,1.9,1.85,1.9,397726,397726
RUBYMILLS,THE RUBY MILLS LTD,12/05/2019,202,202,193.5,199.15,1130,1130
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,12/05/2019,2.05,2.1,2,2,17965,17965
RUCHIRA,RUCHIRA PAPERS LTD,12/05/2019,75.45,77,74.5,76.5,52903,21292
RUPA,RUPA & COMPANY LTD,12/05/2019,189.8,195.5,185.8,192.05,51587,17632
RUSHIL,RUSHIL DECOR LTD,12/05/2019,135.95,136.95,131,131.75,2814,1730
RVNL,RAIL VIKAS NIGAM LTD,12/05/2019,23.7,24.45,23.65,23.9,3147676,1295850
SABEVENTS,SAB EVENTS & GOVERNANCE NOW MEDIA LTD,12/05/2019,0.65,0.65,0.65,0.65,1,1
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LTD,12/05/2019,1.6,1.6,1.55,1.55,13671,13671
SADBHAV,SADBHAV ENGINEERING LTD,12/05/2019,127,127,120.6,121.4,78919,47693
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT LTD,12/05/2019,37.5,37.5,33.5,34,30378,24974
SAFARI,SAFARI INDUSTRIES (INDIA) LTD,12/05/2019,579.95,586,579.95,583.5,3237,1829
SAGARDEEP,SAGARDEEP ALLOYS LTD,12/05/2019,80,80,74,79.9,816,816
SAGCEM,SAGAR CEMENTS LTD,12/05/2019,532,532,522,523,1679,1243
SAIL,STEEL AUTHORITY OF INDIA,12/05/2019,39.7,40.25,38.45,38.7,29321512,2345164
SAKAR,SAKAR HEALTHCARE LTD,12/05/2019,50.7,51.1,50.65,50.95,11110,11110
SAKHTISUG,SAKTHI SUGARS LTD,12/05/2019,9,9.05,8.75,8.8,28435,20160
SAKSOFT,SAKSOFT LTD,12/05/2019,208.3,214.15,208.3,213.8,2922,2335
SAKUMA,SAKUMA EXPORTS LTD,12/05/2019,6.45,6.45,6.15,6.25,111655,63647
SALASAR,SALASAR TECHNO ENGINEERING
LTD,12/05/2019,112.05,114.3,111.9,112.4,2701,2093
SALONA,SALONA COTSPIN LTD,12/05/2019,70,70,65.15,65.55,942,624
SALSTEEL,S.A.L. STEEL LTD.,12/05/2019,2.6,2.75,2.55,2.6,8699,8699
SALZERELEC,SALZER ELECTRONICS LTD,12/05/2019,102.1,106.8,101.1,103.35,8187,3803
SAMBHAAV,SAMBHAAV MEDIA LTD,12/05/2019,3.1,3.15,2.95,3,23904,13184
SANCO,SANCO INDUSTRIES LTD,12/05/2019,14.55,14.6,14.2,14.5,26126,8066
SANDESH,THE SANDESH LTD,12/05/2019,557.05,563,555,561.4,146,104
SANDHAR,SANDHAR TECHNOLOGIES LTD,12/05/2019,250,250.55,246.45,250,3057,2688
SANGAMIND,SANGAM (INDIA) LTD,12/05/2019,60.05,65.95,60,64.75,61267,33644
SANGHIIND,SANGHI INDUSTRIES LTD,12/05/2019,37.85,39.5,37.5,38.2,47742,23735
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING LTD,12/05/2019,28.2,31,28.2,29.75,3,3
SANGHVIMOV,SANGHVI MOVERS LTD,12/05/2019,76,78,74.9,77.4,11881,7897
SANGINITA,SANGINITA CHEMICALS LTD,12/05/2019,153,154.4,152.05,152.7,103578,35558
SANOFI,SANOFI INDIA LTD,12/05/2019,7133.5,7148,7002.2,7019.95,2508,1603
SANWARIA,SANWARIA AGRO OILS LTD,12/05/2019,1.9,1.9,1.9,1.9,208436,208436
SARDAEN,SARDA ENERGY & MINERALS LTD,12/05/2019,181.35,185,178.1,179.9,12081,6767
SAREGAMA,SAREGAMA INDIA LTD,12/05/2019,424.3,426.7,420.9,424.55,6779,5887
SARLAPOLY,SARLA PERFORMANCE FIBERS LTD,12/05/2019,20.5,20.5,19.8,19.9,42411,41777
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LTD,12/05/2019,631.3,637,627,629.15,5141,4764
SASTASUNDR,SASTASUNDAR VENTURES LTD,12/05/2019,74.9,74.9,69.05,70.9,2008,1137
SATHAISPAT,SATHAVAHANA ISPAT LTD,12/05/2019,1.75,1.75,1.7,1.7,36027,36027
SATIA,SATIA INDUSTRIES LTD,12/05/2019,91.9,94.9,88,88.55,57624,7343
SATIN,SATIN CREDITCARE NETWORK LTD,12/05/2019,227.8,228.9,219,220.85,73898,45328
SBIETFQLTY,SBI - ETF QUALITY - SBI MUTUAL FUND,12/05/2019,100,100,98.5,98.5,981,906
SBILIFE,SBI LIFE INSURANCE COMPANY LTD,12/05/2019,969,974.5,955,966.4,814043,515468
SBIN,STATE BANK OF INDIA,12/05/2019,343,344.6,335.15,336.2,30429507,5669274
SCAPDVR,STAMPEDE CAPITAL LTD,12/05/2019,0.4,0.4,0.35,0.35,37087,37087
SCHAEFFLER,SCHAEFFLER INDIA LTD,12/05/2019,4408.05,4499,4372.95,4456.5,4051,2452
SCHAND,S CHAND AND COMPANY LTD,12/05/2019,92.9,95,90.25,92.55,18631,14815
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,12/05/2019,67.65,68,66.25,66.45,17381,9895
SCI,SHIPPING CORP OF INDIA LT,12/05/2019,57.75,58.95,57.2,58.05,1606726,484844
SDBL,SOM DISTILLERIES & BREWERIES LTD,12/05/2019,110.9,114,108.35,112.2,7196,7196
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LTD,12/05/2019,514.6,520,482,490.5,24604,20902
SELAN,SELAN EXPLO. TECH LTD,12/05/2019,138.1,142.75,138.05,140.85,30459,15886
SELMCL,SEL MANUFACTURING COMPANY LTD,12/05/2019,1.15,1.15,1.05,1.1,432340,328999
SEPOWER,S.E. POWER LTD,12/05/2019,2.85,3,2.8,2.8,5055,2100
SEQUENT,SEQUENT SCIENTIFIC LTD,12/05/2019,69.2,70.2,67.8,68.65,143517,97298
SESHAPAPER,SESHASAYEE PAPER & BOARDS,12/05/2019,163.9,164,161.1,161.9,12518,9844
SETCO,SETCO AUTOMOTIVE LTD,12/05/2019,14,14.15,13.75,13.85,40785,24608
SETF10GILT,SBI MUTUAL FUND - SBI-ETF 10 YEAR
GILT,12/05/2019,185,189,185,188.92,116,106
SETFGOLD,SBI-ETF GOLD,12/05/2019,3445.05,3454.85,3432.55,3434.95,978,773
SETFNIF50,SBI-ETF NIFTY 50,12/05/2019,123.9,124.4,123.7,123.9,68765,50487
SETFNIFBK,SBI-ETF NIFTY BANK,12/05/2019,324.38,324.71,320,320.51,17541,14063
SETFNN50,SBI-ETF NIFTY NEXT 50,12/05/2019,292,300,289.25,290.01,6178,6034
SETUINFRA,SETUBANDHAN INFRASTRUCTURE LTD,12/05/2019,1.1,1.15,1.05,1.15,75319,75319
SEYAIND,SEYA INDUSTRIES LTD,12/05/2019,79,80.2,77.05,77.05,15894,12541
SFL,SHEELA FOAM LTD,12/05/2019,1341.25,1341.25,1316,1322.3,1679,1081
SGL,SHIVALIK GLOBAL LTD,12/05/2019,5.5,5.85,5.5,5.7,4475,3538
SHAHALLOYS,SHAH ALLOYS LTD,12/05/2019,8.55,9.2,8.55,8.55,1765,965
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,12/05/2019,215.8,222.5,213,213.55,14191,5132
SHALBY,SHALBY LTD,12/05/2019,103.45,104.55,100.6,101.25,30004,15704
SHALPAINTS,SHALIMAR PAINTS LTD,12/05/2019,92.4,92.4,83.1,84,162993,107598
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,12/05/2019,299.65,312.6,296.5,311.95,119007,44068
SHANTIGEAR,SHANTHI GEARS LTD,12/05/2019,100.15,100.7,98,98.85,5376,3217
SHARDACROP,SHARDA CROPCHEM LTD,12/05/2019,217.95,217.95,210,211.25,17802,9636
SHARDAMOTR,SHARDA MOTOR INDUSTRIES LTD,12/05/2019,1018,1040.5,995,1003.5,543,380
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/05/2019,253.87,255,253.87,254.3,50,50
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,12/05/2019,136.45,150,135.5,142.3,3817,2094
SHILPAMED,SHILPA MEDICARE LTD,12/05/2019,305,317.5,305,317.45,44167,25291
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,12/05/2019,7.15,7.15,6.75,6.9,10916,10916
SHIVAMAUTO,SHIVAM AUTO.LTD,12/05/2019,23.75,24.3,23.5,23.65,29283,19424
SHIVAMILLS,SHIVA MILLS LTD,12/05/2019,31.35,31.35,29.4,30.2,2240,2021
SHIVATEX,SHIVATEX,12/05/2019,89,94,89,91.75,1504,1200
SHK,S H KELKAR AND COMPANY LTD,12/05/2019,107.45,109.2,105,105.25,70428,63393
SHOPERSTOP,SHOPPERS STOP LTD,12/05/2019,350,352.65,346.1,349.05,6023,2640
SHREDIGCEM,SHREE DIGVIJAY CEMENTS LTD,12/05/2019,23.9,24.2,23.5,23.95,168049,130521
SHREECEM,SHREE CEMENTS LTD,12/05/2019,20425,20515.55,20133.05,20392.55,17546,10186
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,12/05/2019,89.4,92.4,89.15,90.5,12822,8479
SHREERAMA,SHREE RAMA MULTI TECH LTD,12/05/2019,4.1,4.4,4.1,4.2,44462,43977
SHRENIK,SHRENIK LTD,12/05/2019,49,49,45.1,45.1,27826,21559
SHREYANIND,SHREYANS INDUSTRIES LTD,12/05/2019,111.1,114,111.05,112.35,12581,10018
SHREYAS,SHREYAS SHIPPING & LOGIST,12/05/2019,74.1,78.85,74.1,77.6,1587,990
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,12/05/2019,735,735,703,704.15,292,292
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,12/05/2019,1386.5,1438,1313.05,1400,3843,2211
SHRIRAMEPC,SHRIRAM EPC LTD,12/05/2019,6.85,6.85,6.55,6.55,150655,126652
SHYAMCENT,SHYAM CENTURY FERROUS LTD,12/05/2019,3.05,3.05,2.85,2.85,2769,2769
SHYAMTEL,SHYAM TELECOM LTD,12/05/2019,9.3,9.3,9.3,9.3,60,60
SICAGEN,SICAGEN INDIA LTD,12/05/2019,18.7,18.7,17.4,17.4,5274,5060
SICAL,SICAL LOGISTICS LTD,12/05/2019,21.1,21.65,21,21.65,46442,44495
SIEMENS,SIEMENS LTD,12/05/2019,1487,1494.9,1469.15,1479.05,246746,74623
SIGIND,SIGNET INDUSTRIES LTD,12/05/2019,19.5,20,19.15,19.9,7628,7113
SIL,STANDARD INDUSTRIES LTD.,12/05/2019,10.6,10.95,10.1,10.9,287,287
SILINV,SIL INVESTMENTS LTD,12/05/2019,140.8,144.4,139.5,140.35,1195,445
SIMBHALS,SIMBHAOLI SUGARS LTD,12/05/2019,6.3,6.3,5.9,6.05,15391,15391
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LTD,12/05/2019,40.35,42.5,38.45,39,417187,319263
SINTEX,SINTEX INDUSTRIES LTD,12/05/2019,1.55,1.55,1.55,1.55,425849,425849
SIRCA,SIRCA PAINTS INDIA LTD,12/05/2019,249.9,249.9,241.2,245.05,7031,5944
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,12/05/2019,906,940,905.95,924.95,9052,6641
SITINET,SITI NETWORKS LTD,12/05/2019,2.1,2.2,2.05,2.2,69707,66711
SIYSIL,SIYARAM SILK MILLS LTD,12/05/2019,223,226.95,216.1,222.9,11996,8078
SJVN,SJVN LTD,12/05/2019,24.85,24.9,24.75,24.8,333481,128005
SKFINDIA,SKF INDIA LTD,12/05/2019,2126.4,2167.95,2111.4,2155.05,1973,1408
SKIL,SKIL INFRASTRUCTURE LTD,12/05/2019,4.8,4.8,4.45,4.5,17495,17495
SKIPPER,SKIPPER LTD,12/05/2019,50.25,54,50.25,50.7,19307,5857
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,12/05/2019,39.25,40.4,38.9,39.35,9517,4759
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,12/05/2019,75.1,76.45,74.05,75.95,1883,1444
SMLISUZU,SML ISUZU LTD,12/05/2019,538.65,584.5,538.65,576.5,502611,71879
SMSLIFE,SMS LIFESCIENCES INDIA LTD,12/05/2019,267.4,286.45,266.55,278,17372,6335
SMSPHARMA,SMS PHARMACEUTICALS LTD,12/05/2019,39.9,40.55,39.3,40.45,16926,12483
SNOWMAN,SNOWMAN LOGISTICS LTD,12/05/2019,37.1,37.75,37,37.15,108857,55613
SOBHA,SOBHA DEVELOPERS LTD,12/05/2019,398.1,414,396,401.1,458733,198274
SOLARA,SOLARA ACTIVE PHARMA SCIENCES
LTD,12/05/2019,444.95,446.95,444.3,444.9,7976,5134
SOLARINDS,SOLAR INDUSTRIES INDIA LTD,12/05/2019,1055,1065,1026.05,1036.7,7666,5904
SOMANYCERA,SOMANY CERAMICS LTD,12/05/2019,222,225,216.5,219.25,101379,68744
SOMATEX,SOMA TEXTILES & INDUST LT,12/05/2019,3.05,3.2,3,3.2,581,581
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,12/05/2019,12.65,13.2,12,12.35,1327,1101
SONATSOFTW,SONATA SOFTWARE LTD,12/05/2019,299.05,302.35,299.05,300.2,37950,25034
SORILINFRA,SORIL INFRA RESOURCES LTD,12/05/2019,108,114.1,108,114.1,110469,48618
SOTL,SAVITA OIL TECHNOLOGIES LTD,12/05/2019,868.9,900,868.9,888.8,551,161
SOUTHBANK,THE SOUTH INDIAN BANK LTD,12/05/2019,11,11.1,10.9,10.95,2843026,1773818
SOUTHWEST,SOUTH WEST PINNACLE EXPLORATION
LTD,12/05/2019,19.3,21.2,18.15,19.15,20382,17850
SPAL,S. P. APPARELS LTD,12/05/2019,198.2,202.9,193,199.4,15591,12978
SPANDANA,SPANDANA SPHOORTY FINANCIAL
LTD,12/05/2019,1235,1241.95,1160.1,1173.05,37674,15041
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LTD,12/05/2019,156,159,153.05,156.15,702834,213748
SPCENET,SPACENET ENTERPRISES INDIA LTD,12/05/2019,0.95,1.05,0.95,1,23520,23520
SPECIALITY,SPECIALITY RESTAURANTS LTD,12/05/2019,65.9,67.4,64.5,64.8,115623,77743
SPENCERS,SPENCERS RETAIL LTD,12/05/2019,69.9,70.6,65,65.3,108917,65049
SPENTEX,SPENTEX INDUSTRIES LTD,12/05/2019,0.3,0.3,0.25,0.3,11128,11128
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,12/05/2019,18.8,19.5,18.6,18.9,30745,18351
SPICEJET,SPICEJET LTD,12/05/2019,109.2,111.7,106.1,107.6,1250890,312291
SPLIL,SPL INDUSTRIES LTD,12/05/2019,32.55,33.55,32.5,33,9300,5262
SPMLINFRA,SPML INFRA LTD,12/05/2019,11.25,11.3,10.5,11,29851,23013
SPTL,SINTEX PLASTICS TECHNOLOGY LTD,12/05/2019,1.8,1.8,1.8,1.8,175669,175669
SPYL,SHEKHAWATI POLY-YARN LTD,12/05/2019,0.35,0.35,0.3,0.35,10406,10406
SREEL,SREELEATHERS LTD,12/05/2019,170.6,177.5,170.5,171,3525,2361
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,12/05/2019,8.65,8.65,8.25,8.35,574589,370843
SRF,SRF LTD,12/05/2019,3196.9,3256.8,3180.2,3241.2,253799,39252
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LTD,12/05/2019,94.1,97.5,92,95.7,1984,1153
SRIPIPES,SRIKALAHASTHI PIPES LTD,12/05/2019,161,161.45,158.1,159.8,18974,14787
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,12/05/2019,1089.1,1123.85,1087.3,1108.8,1108799,403443
SSWL,STEEL STRIPS WHEELS LTD,12/05/2019,767.1,779.9,755.05,767.05,3836,2967
STAMPEDE,STAMPEDE CAPITAL LTD,12/05/2019,0.45,0.45,0.4,0.45,215174,163829
STAR,STRIDES ARCOLAB LTD.,12/05/2019,382.6,384.65,377,379.9,202879,37619
STARCEMENT,STAR CEMENT LTD,12/05/2019,91.5,93,90.6,92.65,92734,54106
STARPAPER,STAR PAPER MILLS LTD,12/05/2019,96,98.4,95,97.05,87995,24168
STCINDIA,THE STATE TRADING CORPN,12/05/2019,46,49.4,45.7,48.15,21469,21469
STEELCITY,STEEL CITY SECURITIES LTD,12/05/2019,30,30.95,29.8,29.85,1699,1643
STEELXIND,STEEL EXCHANGE INDIA LTD,12/05/2019,16.8,16.8,15.55,16.5,13740,13740
STEL,STEL HOLDINGS LTD,12/05/2019,65,66,59.8,61.85,25762,17951
STERTOOLS,STERLING TOOLS LTD,12/05/2019,175,183.8,175,175.3,3276,1943
STRTECH,STERLITE TECHNOLOGIES
LTD,12/05/2019,122.95,125.1,122.15,122.8,821741,264923
SUBCAPCITY,INTERNATIONAL CONSTRUCTIONS LTD,12/05/2019,10.05,10.05,10.05,10.05,1,1
SUBEX,SUBEX AZURE LTD,12/05/2019,5.7,5.8,5.6,5.75,316328,234328
SUBROS,SUBROS LTD,12/05/2019,229,230.65,224.75,227.05,15358,7608
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,12/05/2019,402.95,404.8,395.6,396.7,63956,32307
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES
LTD,12/05/2019,0.2,0.2,0.15,0.15,567925,567925
SUMEETINDS,SUMEET INDUSTRIES LTD,12/05/2019,1.85,1.9,1.85,1.9,16488,16488
SUMIT,SUMIT WOODS LTD,12/05/2019,21.55,22.8,20.3,21.55,5203,4982
SUMMITSEC,SUMMIT SECURITIES LTD,12/05/2019,398.05,448,398.05,420.85,1003,574
SUNCLAYLTD,SUNDARAM CLAYTON LTD,12/05/2019,2125,2178.3,2121,2137.5,1239,713
SUNDARAM,SUNDARAM MULTI PAP LTD,12/05/2019,1.2,1.25,1.2,1.2,64702,42837
SUNDARMFIN,SUNDARAM FINANCE LTD,12/05/2019,1609,1612.5,1592.2,1601.15,34521,31214
SUNDARMHLD,SUNDARAM FINANCE HOLDINGS
LTD,12/05/2019,65.35,66.1,64.8,65.65,11469,9833
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,12/05/2019,234,247.85,232,236.95,742,313
SUNDRMFAST,SUNDARAM FASTENERS LTD,12/05/2019,465.5,467.5,464.2,466,59405,45105
SUNFLAG,SUNFLAG IRON AND STEEL CO,12/05/2019,30.3,30.95,29,29.5,60768,34613
SUNPHARMA,SUN PHARMACEUTICALS
IND.,12/05/2019,440,441.95,433.25,436.7,4096921,1561410
SUNTECK,SUNTECK REALTY LTD,12/05/2019,409.45,411.45,400,405.05,110052,15438
SUNTV,SUN TV LTD,12/05/2019,470.3,474.15,465.05,470.95,1208056,349211
SUPERHOUSE,SUPERHOUSE LTD,12/05/2019,86.4,88.9,86.35,87.05,1771,1592
SUPERSPIN,SUPER SPINNING MILLS LTD,12/05/2019,4.25,4.25,4,4.15,1697,1697
SUPPETRO,SUPREME PETROCHEMICALS LT,12/05/2019,158.4,158.9,152.55,154.65,10044,7076
SUPRAJIT,SUPRAJIT ENGINEERING LTD,12/05/2019,176.05,178.2,175.2,177.75,31090,24243
SUPREMEIND,SUPREME INDUSTRIES LTD,12/05/2019,1133,1134,1120.5,1130.05,23733,14272
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LTD,12/05/2019,8,8,7.6,7.7,26584,18616
SURANASOL,SURANA SOLAR LTD,12/05/2019,5.85,6.15,5.7,5.75,8681,7490
SURANAT&P,SURANA TELECOM AND POWER LTD,12/05/2019,3.65,3.65,3.35,3.35,7750,6689
SURYALAXMI,SURYALAKSHMI COTTON MILLS LTD,12/05/2019,20,20,17.65,18.4,160,39
SURYAROSNI,SURYA ROSHNI LTD,12/05/2019,162,163.95,162,162.55,24825,5049
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LTD,12/05/2019,31.25,33.85,31,32.75,128802,120283
SUVEN,SUVEN LIFE SCIENCES LTD,12/05/2019,275.15,275.65,270.8,272.85,289522,153909
SUZLON,SUZLON ENERGY LTD.,12/05/2019,2.3,2.3,2.15,2.25,14353359,5472927
SWANENERGY,SWAN ENERGY LTD,12/05/2019,101.55,102.45,100.1,101.35,67030,7654
SWARAJENG,SWARAJ ENGINES LTD,12/05/2019,1039.05,1055.95,1028,1030.95,4761,4416
SWELECTES,SWELECT ENERGY SYSTEMS LTD,12/05/2019,112.95,113.7,107.95,109.2,6002,4073
SWSOLAR,STERLING AND WILSON SOLAR
LTD,12/05/2019,250.2,260.1,250.2,260.1,149665,95992
SYMPHONY,SYMPHONY LTD,12/05/2019,1129.8,1130.85,1110,1114.75,7742,5085
SYNCOM,SYNCOM HEALTHCARE LTD,12/05/2019,1,1,0.9,1,15892,15892
SYNDIBANK,SYNDICATE BANK,12/05/2019,28.7,29.2,28.2,28.45,739021,164587
SYNGENE,SYNGENE INTERNATIONAL LTD,12/05/2019,308.15,309.25,304,306.65,51609,28932
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,12/05/2019,49.6,52.3,48.7,49.65,2557,870
TAJGVK,TAJ GVK HOTELS & RESORTS,12/05/2019,170.3,173.85,163.3,164.6,269031,69216
TAKE,TAKE SOLUTIONS LIMTED,12/05/2019,97.4,99.75,96.65,97.2,37945,28744
TALBROAUTO,TALBROS AUTO. COMP. LTD,12/05/2019,114.5,117,113,115.9,6034,4054
TALWALKARS,TALWALKARS BETTER VALUE FITNESS LTD,12/05/2019,4,4,4,4,20983,19156
TALWGYM,TALWALKARS LIFESTYLES LTD,12/05/2019,3.7,3.7,3.5,3.65,31360,21916
TANLA,TANLA SOLUTIONS LTD,12/05/2019,57.5,62.2,57.5,62.2,191200,144127
TARAPUR,TARAPUR TRANSFORMERS LTD,12/05/2019,3.35,3.5,3.35,3.5,10268,10268
TARMAT,TARMAT LTD,12/05/2019,23.1,24.85,23.1,24.55,1860,1135
TASTYBITE,TASTY BITE EATABLES LTD,12/05/2019,8515,8528.8,8380,8407,135,94
TATACHEM,TATA CHEMICALS LTD,12/05/2019,667,675,662.1,665.9,589375,319916
TATACOFFEE,TATA COFFEE LTD,12/05/2019,98.85,99,94.5,96.1,1267435,463851
TATACOMM,TATA COMMUNICATIONS LTD,12/05/2019,411,413.85,401.25,403.55,136933,67937
TATAELXSI,TATA ELXSI (I) LTD,12/05/2019,809,868.3,808.05,862.4,5130968,539741
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,12/05/2019,321.3,321.95,312.5,315.6,2887465,697921
TATAINVEST,TATA INVESTMENT CORP LTD,12/05/2019,832.25,834.8,815.3,819.35,9217,7275
TATAMETALI,TATA METALIKS LTD,12/05/2019,589,601.9,583.25,592.95,30388,12327
TATAMOTORS,TATA MOTORS LTD.,12/05/2019,170.35,172.2,165.2,166.1,31787128,3596671
TATAMTRDVR,TATA MOTORS DVR A ORD,12/05/2019,70.95,71.45,68.5,69.3,5504466,1685062
TATAPOWER,TATA POWER CO LTD,12/05/2019,56.15,56.15,55.25,55.8,7119298,2368271
TATASTEEL,TATA IRON AND STEEL CO
LT,12/05/2019,411.05,411.85,397.1,399.8,11110884,1109077
TATASTLBSL,TATASTEEL BSL LTD,12/05/2019,25.85,26.1,25.05,25.15,373148,135939
TATASTLLP,TATA STEEL LONG PRODUCTS
LTD,12/05/2019,372.95,377,368.65,373.65,12930,5533
TBZ,TRIB BHIMJI ZAVERI LTD,12/05/2019,37.6,39,37.6,38.25,58192,27166
TCI,TRANSPORT CORPN OF INDIA,12/05/2019,271.55,276,270.9,275.1,13163,8450
TCIDEVELOP,TCI DEVELOPERS LTD,12/05/2019,379.4,379.4,345.5,370.7,425,50
TCIEXP,TCI EXPRESS LTD,12/05/2019,760.9,788.95,760,775.15,19381,10466
TCIFINANCE,TCI FINANCE LTD,12/05/2019,7.9,7.9,6.85,7.05,14031,7971
TCNSBRANDS,TCNS CLOTHING CO LTD,12/05/2019,699.85,704.75,689.45,695.95,3300,2146
TCPLPACK,TCPL PACKAGAING LTD,12/05/2019,255,269.95,255,262,879,240
TCS,TATA CONSULTANCY SERV LT,12/05/2019,2083,2126.8,2068.35,2121.3,3902721,2093683
TDPOWERSYS,TD POWER SYSTEMS LTD,12/05/2019,139.7,139.7,135.3,136.1,2300,893
TEAMLEASE,TEAMLEASE SERVICES LTD,12/05/2019,2385.1,2480,2356.05,2438.5,35997,22353
TECHIN,TECHINDIA NIRMAN LTD,12/05/2019,2.75,2.75,2.75,2.75,203,203
TECHM,TECH MAHINDRA LTD,12/05/2019,755,766.75,752.1,764.9,2475102,1660873
TECHNOE,TECHNO ELECTRIC AND ENGINEERING COMPANY
LTD,12/05/2019,269.45,275,269.45,272.45,12692,8544
TECHNOFAB,TECHNOFAB ENGINEERING LTD,12/05/2019,17.45,19.05,17.45,17.6,2568,2568
TEJASNET,TEJAS NETWORK LTD,12/05/2019,91.15,97.65,91.15,94.35,188475,87383
TERASOFT,TERA SOFTWARE LTD,12/05/2019,26.45,26.45,24.9,25.2,3075,798
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,12/05/2019,44.45,45.05,44.45,44.95,67640,64221
TEXMOPIPES,TEXMO PIPES AND PRODUCTS
LTD,12/05/2019,14.15,14.4,13.9,14.05,25323,16187
TEXRAIL,TEXMACO RAIL & ENGINEERING
LTD,12/05/2019,37.85,41.45,37.2,37.7,439361,249610
TFCILTD,TOURISM FINANCE CORP. OF,12/05/2019,80.55,81.85,77.4,77.6,71562,57230
TFL,TRANSWARRANTY FINANCE LTD,12/05/2019,3.85,3.9,3.7,3.75,1456,1253
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,12/05/2019,3.95,4,3.7,3.75,2047,1801
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,12/05/2019,350,354.55,350,351.6,1437,1103
THEINVEST,THE INVESTMENT TRUST OF INDIA
LTD,12/05/2019,118.65,121.05,118.5,119.1,2793,2661
THEMISMED,THEMIS MEDICARE LTD,12/05/2019,267.9,279.8,267.9,276.3,249,249
THERMAX,THERMAX LTD,12/05/2019,985,999,983.1,991.15,21889,13393
THOMASCOOK,THOMAS COOK (INDIA) LTD,12/05/2019,69.9,69.9,66.45,66.45,389022,389022
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,12/05/2019,4.8,4.8,4.6,4.6,1115,1115
THYROCARE,THYROCARE TECHNOLOGIES LTD,12/05/2019,568.95,585.95,562,571.1,38009,15089
TI,TILAKNAGAR INDUSTRIES LTD,12/05/2019,19.25,19.8,18.75,18.95,133087,78418
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LTD,12/05/2019,4627.05,4655,4601,4614.9,662,532
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LTD,12/05/2019,319.45,319.45,305.05,309.8,2249,1463
TIINDIA,TUBE INVESTMENTS OF INDIA,12/05/2019,486.05,500,473.55,477.7,75562,42263
TIJARIA,TIJARIA POLYPIPES LTD,12/05/2019,8.05,8.05,7.5,7.6,21669,10606
TIL,TIL LTD,12/05/2019,182.55,183.4,177.05,178.25,5129,3869
TIMESGTY,TIMES GUARANTY LTD,12/05/2019,29.05,31.6,29.05,29.7,3135,1123
TIMETECHNO,TIME TECHNOPLAST LTD,12/05/2019,50,51.55,49.65,49.9,247136,169477
TIMKEN,TIMKEN INDIA LTD,12/05/2019,869,872,855,865.6,18645,10253
TINPLATE,THE TINPLATE CO. (I) LTD,12/05/2019,138.4,139.5,134.35,135.45,218269,84268
TIPSINDLTD,TIPS INDUSTRIES LTD,12/05/2019,74.2,78.15,74.15,75.85,19413,10291
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,12/05/2019,60.5,62.9,59.6,61.2,305174,115203
TITAN,TITAN INDUSTRIES LTD,12/05/2019,1180,1204.6,1175,1184.25,3637705,831330
TMRVL,THE MANDHANA RETAIL VENTURES LTD,12/05/2019,12.95,13.5,12.4,13.35,9373,9373
TNPETRO,TAMILNADU PETROPRODUCTS LTD,12/05/2019,36.5,36.5,35.65,35.8,20532,13362
TNPL,TAMILNADU NEWSPRT & PAPER,12/05/2019,180.7,180.7,174.95,176.55,34808,20886
TNTELE,TAMILNADU TELECOMMUNICATION LTD,12/05/2019,1.2,1.2,1.2,1.2,1000,1000
TOKYOPLAST,TOKYO PLAST INTERNATIONAL
LTD,12/05/2019,73.95,73.95,68.9,72.75,3695,3695
TORNTPHARM,TORRENT PHARMACEUTICALS
L,12/05/2019,1885,1891.65,1863,1873.95,62749,9425
TORNTPOWER,TORRENT POWER LTD,12/05/2019,276,281.4,276,278.15,1190984,633903
TPLPLASTEH,TPL PLASTECH LTD,12/05/2019,119.55,123.85,119.3,123.35,470,166
TREEHOUSE,TREE HOUSE EDUCATION LTD,12/05/2019,5.8,5.8,5.5,5.7,10208,10208
TREJHARA,TREJHARA SOLUTIONS LTD,12/05/2019,14.25,14.5,13.8,13.9,5622,5622
TRENT,TRENT LTD,12/05/2019,512.95,515,496.2,502.2,54481,34969
TRF,TRF LTD,12/05/2019,105.7,106.8,102.15,103.1,25972,12861
TRIDENT,TRIDENT LTD,12/05/2019,70.9,72,69.75,70.05,615022,254993
TRIGYN,TRIGYN TECHNOLOGIES LTD,12/05/2019,47.55,48.8,47.25,47.7,40478,24017
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LTD,12/05/2019,7.15,7.15,6.7,6.75,12510,9172
TRITURBINE,TRIVENI TURBINE LTD,12/05/2019,93.75,94.1,93,93.4,11935,8021
TRIVENI,TRIVENI ENGG. & INDS. LTD,12/05/2019,62.85,66,62.35,65.5,1104326,301848
TTKHLTCARE,TTK HEALTHCARE LTD,12/05/2019,487,502,477,488.4,950,535
TTKPRESTIG,TTK PRESTIGE LTD,12/05/2019,5595.5,5635,5490,5523.7,6550,4713
TTL,T T LTD,12/05/2019,42.5,42.5,41.25,41.65,3009,1937
TTML,TATA TELESERV(MAHARASTRA),12/05/2019,2.65,2.75,2.65,2.65,428807,287570
TV18BRDCST,TV18 BROADCAST LTD,12/05/2019,22.4,23.15,22.2,22.7,2034920,911279
TVSELECT,TVS ELECTRONICS LTD,12/05/2019,100.6,105,99.55,103.75,19692,19692
TVSMOTOR,TVS MOTOR COMPANY LTD,12/05/2019,454.35,460,450,452.2,1093627,119178
TVSSRICHAK,TVS SRICHAKRA LTD,12/05/2019,1719,1759.95,1705,1719.8,1260,725
TVTODAY,TV TODAY NETWORK LTD,12/05/2019,272.7,275.75,267.1,268.85,27347,20187
TVVISION,TV VISION LTD,12/05/2019,1.35,1.35,1.35,1.35,111,111
TWL,TITAGARH WAGONS LTD,12/05/2019,43.9,45.5,43.1,43.65,358948,146501
UBL,UNITED BREWERIES LTD,12/05/2019,1243,1244.15,1221.65,1230.35,469776,300834
UCALFUEL,UCAL FUEL SYSTEMS LTD,12/05/2019,125.7,128,125.6,126.45,10618,8994
UCOBANK,UCO BANK,12/05/2019,17.65,17.65,16.9,17.05,1748309,694611
UFLEX,UFLEX LTD,12/05/2019,196.7,198.9,194.05,194.7,18642,9322
UFO,UFO MOVIEZ INDIA LTD,12/05/2019,127.05,128.55,126.5,127.4,7388,3881
UGARSUGAR,THE UGAR SUGAR WORKS LTD,12/05/2019,12.65,13.3,12.4,13.15,291336,110437
UJAAS,UJAAS ENERGY LTD,12/05/2019,3.1,3.1,2.95,3,233642,181942
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,12/05/2019,351,358.85,343.35,355.5,6299108,539542
ULTRACEMCO,ULTRATECH CEMENT
LTD,12/05/2019,4202.15,4270,4146.35,4160.95,483794,206830
UMANGDAIRY,UMANG DAIRIES LTD,12/05/2019,36.55,36.55,35.2,35.35,2387,1816
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,12/05/2019,1.05,1.05,1,1.05,1516,1516
UNICHEMLAB,UNICHEM LABORATORIES LTD,12/05/2019,163.95,164.15,155,161.6,37777,19842
UNIENTER,UNIPHOS ENTERPRISES LTD,12/05/2019,64.95,64.95,62.25,63,5375,4171
UNIONBANK,UNION BANK OF INDIA,12/05/2019,60,60.65,57.65,58.15,14512861,1395991
UNIPLY,UNIPLY INDUSTIRES LTD,12/05/2019,20,20.7,19.35,19.55,227732,146110
UNITECH,UNITECH LTD,12/05/2019,1.05,1.05,1.05,1.05,530134,530134
UNITEDBNK,UNITED BANK OF INDIA,12/05/2019,9,9.05,8.8,8.85,294601,132749
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,12/05/2019,303,310.05,303,306.5,916,614
UNIVCABLES,UNIVERSAL CABLES LTD,12/05/2019,164,165.2,161.45,161.95,2525,1524
UPL,UPL LTD,12/05/2019,571.95,574.8,565,568.55,1408785,727355
URJA,URJA GLOBAL LTD,12/05/2019,1.5,1.6,1.5,1.6,1023778,635580
USHAMART,USHA MARTIN LTD.,12/05/2019,28.4,28.65,27.55,28,976191,913080
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,12/05/2019,299.8,299.9,285.14,286.71,3971,1875
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED
FUND,12/05/2019,1272.4,1282.1,1266.8,1275.8,2537,2499
UTISENSETF,UTI-SENSEX EXCHANGE TRADED
FUND,12/05/2019,431.99,434.9,431.57,433.6,443,256
UTISXN50,UTI S&P BSE SENSEX NEXT 50 ETF,12/05/2019,303.22,303.22,303.22,303.22,4,2
UTTAMSTL,UTTAM GALVA STEELS LTD,12/05/2019,9.25,9.25,8.5,8.75,57436,57436
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,12/05/2019,94.7,98.7,93.8,97.5,288378,65853
UVSL,UTTAM VALUE STEELS LTD,12/05/2019,0.15,0.15,0.1,0.15,9610702,9610702
V2RETAIL,V2 RETAIL LTD,12/05/2019,114,114,108.5,109.2,65777,35947
VADILALIND,VADILAL INDUSTRIES LTD,12/05/2019,722.6,722.6,708.95,709.7,2109,1042
VAIBHAVGBL,VAIBHAV GLOBAL LTD,12/05/2019,815,872.85,806.25,851.65,11211,7101
VAKRANGEE,VAKRANGEE LTD,12/05/2019,40.9,42.05,40.75,41.75,4546738,3385096
VARDHACRLC,VARDHMAN ACRYLICS LTD,12/05/2019,33.1,34.5,33.1,34.3,24083,23465
VARDMNPOLY,VARDHMAN POLYTEX LTD.,12/05/2019,2.85,3,2.85,2.85,11893,11893
VARROC,VARROC ENGINEERING LTD,12/05/2019,426.1,429.8,421,421.9,6512,4305
VASCONEQ,VASCON ENGINEERS LTD,12/05/2019,12.15,12.35,11.95,12.1,125155,83063
VASWANI,VASWANI INDUSTRIES LTD,12/05/2019,6.6,7.4,6.55,7.4,311376,146201
VBL,VARUN BEVERAGES LTD,12/05/2019,729.8,738,710,712.7,142797,79094
VEDL,VEDANTA LTD,12/05/2019,145,145.1,141.4,142.5,8652671,1843428
VENKEYS,VENKY'S (INDIA) LTD,12/05/2019,1743,1772.2,1727.05,1731.8,93474,22419
VENUSREM,VENUS REMEDIES LTD,12/05/2019,23.85,24.55,23.4,23.65,8681,8681
VESUVIUS,VESUVIUS INDIA LTD,12/05/2019,1160.95,1174.45,1113.85,1157.4,5690,4259
VETO,VETO SWITCHGEARS AND CABLES LTD,12/05/2019,44,44,42.5,43.05,17403,15335
VGUARD,V-GUARD INDUSTRIES LTD,12/05/2019,229.25,231.95,228.1,228.4,112062,42326
VHL,VARDHMAN HOLDINGS LTD,12/05/2019,1365.15,1394.85,1306.25,1322.4,1142,873
VICEROY,VICEROY HOTELS LTD,12/05/2019,1.9,1.9,1.9,1.9,23291,23291
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,12/05/2019,58.55,61.1,57.95,58.4,11773,9042
VIJIFIN,VIJI FINANCE LTD,12/05/2019,0.45,0.45,0.4,0.45,86660,67673
VIKASECO,VIKAS ECOTECH LTD,12/05/2019,3,3.05,2.85,2.9,277149,198014
VIKASMCORP,VIKAS MULTICORP LTD,12/05/2019,3.15,3.45,3.15,3.35,175299,175299
VIKASPROP,VIKAS PROPPANT & GRANITE LTD,12/05/2019,5.2,5.2,5.2,5.2,3350,3350
VIKASWSP,VIKAS WSP LTD,12/05/2019,9.25,9.4,9,9.25,263264,159624
VIMALOIL,VIMAL OIL & FOODS LTD,12/05/2019,5,5,5,5,220,220
VIMTALABS,VIMTA LABS LTD,12/05/2019,95.8,95.8,91,92,17573,10641
VINATIORGA,VINATI ORGANICS LTD,12/05/2019,2000,2013.4,1980,2000.45,13818,8219
VINDHYATEL,VINDHYA TELELINKS LTD.,12/05/2019,835.05,836.95,828,833.75,2019,1737
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,12/05/2019,61.5,63.25,61.05,61.4,4736,3927
VIPCLOTHNG,VIP CLOTHNG LTD,12/05/2019,9.15,9.15,8.75,8.95,69220,47082
VIPIND,VIP INDUSTRIES LTD.,12/05/2019,427,427.4,420.5,421.55,95949,60922
VIPULLTD,VIPUL LTD,12/05/2019,22.35,22.7,21.9,22,12075,11123
VISAKAIND,VISAKA INDUSTRIES LTD,12/05/2019,221.7,241.8,219.05,229,325527,54526
VISASTEEL,VISA STEEL LTD,12/05/2019,4.85,5.05,4.8,4.85,9873,9873
VISESHINFO,VISESH INFOTECNICS LTD,12/05/2019,0.05,0.1,0.05,0.1,4086350,4086350
VISHAL,VISHAL FABRICS LTD,12/05/2019,285,297,275.5,297,26,26
VISHNU,VISHNU CHEMICALS LTD,12/05/2019,112.3,116.25,112.25,113.7,2352,1518
VISHWARAJ,VISHWARAJ SUGAR INDUSTRIES LTD,12/05/2019,71,72,70.5,71.6,19635,17638
VIVIDHA,VISAGAR POLYTEX LTD,12/05/2019,0.25,0.25,0.2,0.25,995844,958844
VIVIMEDLAB,VIVIMED LABS LTD,12/05/2019,12.1,12.4,11.8,12.05,115385,82833
VLSFINANCE,VLS FINANCE LTD.,12/05/2019,50.8,53,50.75,51.15,8005,6366
VMART,VMART RETAIL LTD,12/05/2019,1726.1,1726.1,1688,1703.65,13160,11785
VOLTAMP,VOLTAMP TRANSFORMERS LTD,12/05/2019,1109,1134,1088.7,1127.65,14471,7259
VOLTAS,VOLTAS LTD,12/05/2019,696,707,690.75,696.45,1140638,426561
VRLLOG,VRL LOGISTICS LTD,12/05/2019,276.65,279.25,272.75,274.75,11592,5057
VSSL,VARDHMAN SPECIAL STEELS LTD,12/05/2019,66.2,66.2,63.05,64.65,1778,1259
VSTIND,VST INDUSTRIES LTD.,12/05/2019,4135,4299,4100,4200.55,3993,2434
VSTTILLERS,V.S.T TILLERS TRACTORS
LTD,12/05/2019,1104.05,1105.1,1084,1095.3,1993,1038
VTL,VARDHMAN TEXTILES LTD,12/05/2019,902.75,931,899.05,919.65,10799,6931
WABAG,VA TECH WABAG LTD,12/05/2019,168.45,170.8,164,165.35,89575,41525
WABCOINDIA,WABCO INDIA LTD,12/05/2019,6217.95,6274.95,6206.5,6227.05,2749,1479
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,12/05/2019,63.5,63.9,61.65,62.15,138088,42814
WANBURY,WANBURY LTD,12/05/2019,19.45,20.9,19.45,20,1968,1968
WATERBASE,WATERBASE LTD,12/05/2019,110,113.9,109,112.35,55571,27365
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LTD,12/05/2019,23.9,23.9,22.75,23.15,68989,63612
WEIZFOREX,WEIZMANN FOREX LTD,12/05/2019,269.5,269.5,251.05,253.4,337,139
WEIZMANIND,WEIZMANN LTD,12/05/2019,20.6,21.8,20.6,21.65,17,4
WELCORP,WELSPUN CORP LTD,12/05/2019,137.8,138.9,134.5,135.3,137265,61280
WELENT,WELSPUN ENTERPRISES LTD,12/05/2019,77,78.95,75,76.15,122302,30609
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS
LTD,12/05/2019,160.55,168,160.55,168,112,112
WELSPUNIND,WELSPUN INDIA LTD,12/05/2019,51.1,51.5,50.4,50.6,340817,260749
WENDT,WENDT (INDIA) LTD.,12/05/2019,2949.5,2999,2865.05,2895.4,175,147
WESTLIFE,WESTLIFE DEVELOPMENT LTD,12/05/2019,362.5,366.25,352.2,353.95,14886,7289
WHEELS,WHEELS INDIA LTD,12/05/2019,591,592.25,580,590.2,917,690
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,12/05/2019,2319,2448,2290,2407.2,211706,91589
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,12/05/2019,13.1,13.6,13.1,13.2,3046,1868
WINDMACHIN,WINDSOR MACHINES LTD,12/05/2019,19.25,20.35,19.15,19.4,3418,3418
WIPRO,WIPRO LTD,12/05/2019,242.7,244.9,241.1,243.7,2613145,1201206
WOCKPHARMA,WOCKHARDT LTD.,12/05/2019,247.7,254.6,246.1,250.05,650830,118867
WONDERLA,WONDERLA HOLIDAYS LTD,12/05/2019,250,254.95,247.6,249.4,23066,9977
WSI,W S INDUSTRIES (I) LTD,12/05/2019,1,1,0.95,0.95,120,120
WSTCSTPAPR,WEST COAST PAPER MILLS
LT,12/05/2019,211.8,212.35,208.75,210.85,79448,28363
XCHANGING,XCHANGING SOLUTIONS LTD,12/05/2019,52.5,56.1,52.5,55.55,419168,284536
XELPMOC,XELPMOC DESIGN AND TECH LTD,12/05/2019,65,68.7,64,66.35,826,315
XPROINDIA,XPRO INDIA LTD,12/05/2019,21.55,21.6,21.05,21.35,1174,810
YESBANK,YES BANK LTD,12/05/2019,63,64,60.85,62.1,224990595,19094837
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,12/05/2019,286.05,302.3,283.4,300.05,49260051,9851895
ZEELEARN,ZEE LEARN LTD,12/05/2019,20.45,20.9,20.4,20.6,96107,71859
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,12/05/2019,7.6,7.7,7.2,7.35,550449,550449
ZENITHBIR,ZENITH BIRLA INDIA LTD,12/05/2019,0.6,0.6,0.55,0.55,15904,15904
ZENITHEXPO,ZENITH EXPORTS LTD.,12/05/2019,70,70,68.2,68.2,1081,1081
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,12/05/2019,185.2,186.4,182.05,183.6,46637,38651
ZENTEC,ZEN TECHNOLOGIES LTD,12/05/2019,60.1,60.7,58.4,59.2,15130,8060
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LTD,12/05/2019,2.6,2.6,2.6,2.6,67873,67873
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,12/05/2019,185.95,186,180.05,184.55,858,612
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,12/05/2019,30.4,30.45,30.2,30.2,1610,1110
ZOTA,ZOTA HEALTH CARE LTD,12/05/2019,184.25,185.45,183.85,184.25,20366,214
ZUARI,ZUARI AGRO CHEMICALS LTD,12/05/2019,92.75,95.85,92.1,93.15,20177,7764
ZUARIGLOB,ZUARI GLOBAL LTD,12/05/2019,51.25,51.25,48,48.8,18788,9708
ZYDUSWELL,ZYDUS WELLNESS LTD,12/05/2019,1440,1454,1430,1436.2,7069,5576

Nse 20191205

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 20191205

Uploaded by

Copyright:

Available Formats

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

Nifty 50,Nifty 50,12/05/2019,12071.25,12081.2,11998.75,12018.4,1797118106,0

You might also like