Nse 20191203

<TICKER>,<NAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
Nifty 50,Nifty 50,12/03/2019,12067.65,12068.6,11956.4,11994.2,2310257323,0

NIFTY50 EQL Wgt,NIFTY50 EQL Wgt,12/03/2019,12378.3,12382.2,12173.9,12214.65,0,0
NIFTY100 EQL Wgt,NIFTY100 EQL Wgt,12/03/2019,13469.85,13471.95,13255.85,13296.2,0,0
NIFTY100 LowVol30,NIFTY100 LowVol30,12/03/2019,8880.95,8884.6,8825.3,8839.25,0,0
NIFTY Alpha 50,NIFTY Alpha 50,12/03/2019,12713.4,12742.35,12613.75,12686.75,0,0
NIFTY MIDCAP 150,NIFTY MIDCAP 150,12/03/2019,6297.95,6305.15,6217.2,6230.55,0,0
NIFTY SMLCAP 50,NIFTY SMLCAP 50,12/03/2019,2768.7,2774.25,2732.1,2741.1,0,0
NIFTY MIDSML 400,NIFTY MIDSML 400,12/03/2019,5762.45,5766.4,5690.05,5702.6,0,0
NIFTY200 QUALTY30,NIFTY200 QUALTY30,12/03/2019,9746.35,9765.4,9694.4,9716.75,0,0
Nifty IT,Nifty IT,12/03/2019,14870.9,14956.45,14808.4,14920.75,0,0
Nifty Next 50,Nifty Next 50,12/03/2019,28608.45,28611.35,28265.15,28333.2,0,0
Nifty Bank,Nifty Bank,12/03/2019,31920.1,31936.6,31502.95,31613.35,0,0
NIFTY MIDCAP 100,NIFTY MIDCAP 100,12/03/2019,17134.8,17153.05,16876.1,16917.85,0,0
Nifty 500,Nifty 500,12/03/2019,9814.75,9815.95,9715.5,9743.15,0,0
Nifty 100,Nifty 100,12/03/2019,12196.15,12196.9,12079.15,12115.8,0,0
Nifty Midcap 50,Nifty Midcap 50,12/03/2019,4692.65,4696.7,4605.05,4620.1,0,0
Nifty Realty,Nifty Realty,12/03/2019,281.6,285.55,280.25,284.8,0,0
Nifty Infra,Nifty Infra,12/03/2019,3342.1,3342.1,3278.6,3291.95,0,0
Nifty Energy,Nifty Energy,12/03/2019,16296.45,16300.25,16096.6,16111.65,0,0
Nifty FMCG,Nifty FMCG,12/03/2019,30898.2,30983.85,30603.2,30677.5,0,0
Nifty MNC,Nifty MNC,12/03/2019,13809.2,13817.5,13646.85,13667.9,0,0
Nifty Pharma,Nifty Pharma,12/03/2019,8167.6,8172.3,8027.05,8044.85,0,0
Nifty PSE,Nifty PSE,12/03/2019,3235.6,3237.1,3192.95,3197.25,0,0
Nifty PSU Bank,Nifty PSU Bank,12/03/2019,2656,2660.05,2565.75,2570.95,0,0
Nifty Serv Sector,Nifty Serv Sector,12/03/2019,17036.75,17042.95,16912,16978.05,0,0
India VIX,India VIX,12/03/2019,14.2025,16.3425,12.07,14.5625,0,0
Nifty Auto,Nifty Auto,12/03/2019,8021.65,8055.25,7931.75,7964.25,0,0
Nifty Metal,Nifty Metal,12/03/2019,2627.85,2629.25,2555.45,2564.2,0,0
Nifty Media,Nifty Media,12/03/2019,1837.3,1841.8,1763.35,1783.3,0,0
Nifty 200,Nifty 200,12/03/2019,6223.5,6224.1,6160.35,6178.5,0,0
Nifty Div Opps 50,Nifty Div Opps 50,12/03/2019,2522.4,2524,2503.85,2509.5,0,0
Nifty Commodities,Nifty Commodities,12/03/2019,3434.6,3435.25,3374.75,3379.7,0,0
Nifty Consumption,Nifty Consumption,12/03/2019,5013.2,5015.15,4955.15,4972.75,0,0
Nifty Fin Service,Nifty Fin
Service,12/03/2019,14181.2,14184.15,14070.2,14140.45,0,0
Nifty50 Div Point,Nifty50 Div Point,12/03/2019,117.35,117.35,117.35,117.35,0,0
Nifty100 Liq 15,Nifty100 Liq 15,12/03/2019,3796.9,3798.25,3727.05,3737.35,0,0
Nifty CPSE,Nifty CPSE,12/03/2019,1919.5,1920.85,1904.3,1911.1,0,0
Nifty GrowSect 15,Nifty GrowSect 15,12/03/2019,6386.45,6388.45,6342.1,6368.4,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,12/03/2019,5221.35,5221.35,5125.55,5157.85,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,12/03/2019,386.55,390.1,386.55,388.9,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,12/03/2019,6786.75,6786.75,6662.2,6704.25,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,12/03/2019,339.1,342.2,339.1,341.15,0,0
Nifty50 Value 20,Nifty50 Value 20,12/03/2019,5424.3,5426.75,5395.75,5402.8,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,12/03/2019,4024,4031.45,3948.25,3957.15,0,0
Nifty Pvt Bank,Nifty Pvt Bank,12/03/2019,17643.45,17651.8,17412.85,17466.5,0,0
NIFTY100 Qualty30,NIFTY100 Qualty30,12/03/2019,2700.1,2702.2,2683,2688.4,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,12/03/2019,2024.6,2026.5,2024.11,2026.35,0,0
Nifty GS 10Yr,Nifty GS 10Yr,12/03/2019,1867.32,1869.4,1866.02,1868.99,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,12/03/2019,948.2,949.27,947.53,949.05,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,12/03/2019,2311.52,2314.02,2311.52,2314.02,0,0
Nifty GS Compsite,Nifty GS Compsite,12/03/2019,2059.21,2060.86,2058.74,2060.77,0,0
20MICRONS,20 MICRONS LTD,12/03/2019,33.9,33.9,33.05,33.35,10724,5924
21STCENMGM,21ST CENTURY MANAGEMENT SERVICES
LTD,12/03/2019,13.05,13.45,13,13.2,1490,1490
3IINFOTECH,3I INFOTECH LTD,12/03/2019,2,2,1.9,1.95,1307474,608975
3MINDIA,3M INDIA LTD,12/03/2019,22239.45,22450,22100,22286.4,814,446
3PLAND,3P LAND HOLDINGS LTD,12/03/2019,5.6,5.85,5.6,5.85,3677,2676
5PAISA,5PAISA CAPITAL LTD,12/03/2019,179,182.35,171.5,181.8,28794,11528
63MOONS,63 MOONS TECHNOLOGIES LTD,12/03/2019,103.1,107.7,98.6,99.9,268677,117491
A2ZINFRA,A2Z INFRA ENGINEERING LTD,12/03/2019,8.8,8.8,8.5,8.7,202004,142154
AARTIDRUGS,AARTI DRUGS LTD.,12/03/2019,523.1,523.1,510,511.75,4086,2325
AARTIIND,AARTI INDUSTRIES LTD,12/03/2019,828,836.15,801.6,806.85,169156,144141
AARVEEDEN,AARVEE DENIMS & EXPORTS LTD,12/03/2019,12.45,12.45,12,12.35,1769,1717
AAVAS,AAVAS FINANCIERS LTD,12/03/2019,1759.9,1789.15,1735,1764.6,110830,96759
ABAN,ABAN OFFSHORE LTD,12/03/2019,26.5,26.5,25.35,25.7,15095,15095
ABB,ABB LTD.,12/03/2019,1478,1478.9,1455.2,1460.7,81902,66506
ABBOTINDIA,ABBOTT INDIA LTD,12/03/2019,12621.2,12825,12621.2,12780.85,4249,1848
ABCAPITAL,ADITYA BIRLA CAPITAL
LTD,12/03/2019,106.45,107.6,102.85,103.75,3448241,1568526
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,12/03/2019,226.5,226.7,219.2,220.65,455063,273383
ABMINTLTD,ABM INTERNATIONAL LTD,12/03/2019,14.1,14.1,14.1,14.1,2,2
ABSLBANETF,ADITYA BIRLA SUN LIFE BANKING
ETF,12/03/2019,316.75,317.07,314,314.73,54,37
ABSLNN50ET,ADITYA BIRLA SUN LIFE NIFTY NEXT 50
ETF,12/03/2019,286.38,286.38,286.38,286.38,1,1
ACC,ASSOCIATED CEMENT CO LTD,12/03/2019,1540.8,1541.95,1500.1,1508.55,438588,103587
ACCELYA,ACCELYA KALE SOLUTIONS LTD,12/03/2019,957.9,957.9,946.25,951.35,40288,33093
ACE,ACTION CONSTRUCTION EQUIPMENT LTD,12/03/2019,76,77.25,73.1,73.75,115521,28151
ADANIENT,ADANI ENTERPRISES LTD,12/03/2019,208,209.95,203.55,207.85,2382612,300562
ADANIGAS,ADANI GAS LTD,12/03/2019,164,164.9,153.95,155.25,1702781,669298
ADANIGREEN,ADANI GREEN ENERGY LTD,12/03/2019,132,132,124.75,124.75,1057611,611028
ADANIPORTS,ADANI PORT & SEZ LTD,12/03/2019,380,380,359.55,361.95,4189825,1545497
ADANIPOWER,ADANI POWER LTD,12/03/2019,62.1,62.4,59.5,59.8,6038538,1578558
ADANITRANS,ADANI TRANSMISSION LTD,12/03/2019,333,334,310.5,314.3,557907,141361
ADFFOODS,ADF FOODS LTD,12/03/2019,307,309.5,303.05,306.55,154675,105125
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,12/03/2019,115,116.75,91.9,91.9,74388,58288
ADLABS,ADLABS ENTERTAINMENT LTD,12/03/2019,4.6,4.6,4.2,4.2,43096,43096
ADORWELD,ADOR WELDING LTD,12/03/2019,316,316,303,305.15,4488,2623
ADROITINFO,ADROIT INFOTECH LTD,12/03/2019,9.45,9.8,8.9,9.7,135,135
ADSL,ALLIED DIGITAL SERVICES LTD,12/03/2019,23.5,23.65,21.3,21.3,132757,83871
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LTD,12/03/2019,54.55,55.5,54,55.1,3612,2432
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,12/03/2019,166,167.1,164.3,165.25,35490,17967
AEGISCHEM,AEGIS LOGISTICS LTD,12/03/2019,194.5,195.9,192.85,193.5,86404,48453
AFFLE,AFFLE INDIA LTD,12/03/2019,1485.55,1512.65,1470,1479.65,98514,27767
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,12/03/2019,103.4,103.4,99.15,99.65,937,562
AGCNET,AGC NETWORKS LTD,12/03/2019,121.1,121.4,118,121,918,918
AGRITECH,AGRI-TECH (INDIA) LTD,12/03/2019,43.2,45.8,43.2,44.4,6745,3208
AGROPHOS,AGRO PHOS INDIA LTD,12/03/2019,134.5,135.45,134.5,135.2,818712,316276
AHLEAST,ASIAN HOTELS (EAST) LTD,12/03/2019,182.7,182.7,178.3,178.4,138,108
AHLUCONT,AHLUWALIA CONTRACTS (I)
LTD,12/03/2019,288.1,289.95,274,275.3,198767,193733
AHLWEST,ASIAN HOTELS (WEST) LTD,12/03/2019,373.95,380,356,358.75,3845,1272
AIAENG,AIA ENGINEERING LTD,12/03/2019,1630.05,1664.9,1618,1655.95,37859,26745
AIONJSW,MONNET ISPAT & ENERGY LTD,12/03/2019,10.05,10.05,9.85,9.95,73857,65606
AIRAN,AIRAN LTD,12/03/2019,10.75,11.25,10.35,10.7,57730,50858
AJANTPHARM,AJANTA PHARMA LTD,12/03/2019,993.25,993.25,972,982.65,83363,59657
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,12/03/2019,120.55,122.8,118,119.95,54901,23786
AKASH,AKASH INFRA-PROJECTS LTD,12/03/2019,62,62,62,62,10000,10000
AKSHARCHEM,AKSHARCHEM INDIA LTD,12/03/2019,186.2,198.5,185.5,194.55,7325,3758
AKSHOPTFBR,AKSH OPTIFIBRE LTD,12/03/2019,7.35,7.35,6.95,6.95,228662,161699
AKZOINDIA,AKZO NOBEL INDIA LTD,12/03/2019,1925,1939.95,1920,1930.35,4049,2740
ALANKIT,ALANKIT LTD,12/03/2019,12.85,13,11.95,11.95,156727,135111
ALBERTDAVD,ALBERT DAVID LTD,12/03/2019,400.05,405.1,399.95,401.15,3229,2708
ALBK,ALLAHABAD BANK,12/03/2019,23.8,23.8,22.7,22.75,1639869,708393
ALCHEM,ALCHEMIST LTD,12/03/2019,0.8,0.8,0.75,0.8,2216,2216
ALEMBICLTD,ALEMBIC LTD,12/03/2019,53.45,54.35,52.8,53.55,162518,112574
ALICON,ALICON CASTALLOY LTD,12/03/2019,362.15,399.85,362.15,383.1,257,171
ALKALI,ALKALI METALS LTD,12/03/2019,39.3,40.85,39.3,39.6,3317,2934
ALKEM,ALKEM LABORATORIES LTD,12/03/2019,2028.7,2060,2018.1,2041.8,14151,8053
ALKYLAMINE,ALKYL AMINES CHEMICALS LTD,12/03/2019,1068,1068,1042.1,1055.15,8220,6273
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LTD,12/03/2019,93.35,93.9,92,92.15,94690,46330
ALLSEC,ALLSEC TECHNOLOGIES LTD,12/03/2019,282,282,275.5,275.5,254,181
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,12/03/2019,9.45,9.85,9.05,9.25,2188,1900
ALOKTEXT,ALOK INDUSTRIES LTD,12/03/2019,3.3,3.3,3.3,3.3,274175,274175
ALPA,ALPA LABORATORIES LTD,12/03/2019,15.45,15.95,15.1,15.35,14996,9728
ALPHAGEO,ALPHAGEO (INDIA) LTD,12/03/2019,174.1,181.5,173.95,176.7,19007,15221
ALPSINDUS,ALPS INDUSTRIES LTD.,12/03/2019,1.3,1.3,1.3,1.3,3500,3500
AMARAJABAT,AMARA RAJA BATTERIES
LTD,12/03/2019,748.05,764.9,741.4,748.05,1059908,324438
AMBER,AMBER ENTERPRISES INDIA LTD,12/03/2019,1050,1050,1025,1034.15,18860,11528
AMBIKCO,AMBIKA COTTON MILLS LTD,12/03/2019,868.05,878.7,860.05,863.7,1837,1360
AMBUJACEM,AMBUJA CEMENTS LTD,12/03/2019,210.45,210.85,201.45,202.05,3310100,1396875
AMDIND,AMD INDUSTRIES LTD,12/03/2019,16,16.25,15.75,16.2,1438,1031
AMJLAND,AMJ LAND HOLDINGS LTD,12/03/2019,18.8,19.6,18.75,19.2,599,584
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,12/03/2019,468,478,457.85,464.6,29939,9860
ANANTRAJ,ANANT RAJ INDUSTRIES LTD,12/03/2019,33.45,33.95,33.25,33.7,154787,117605
ANDHRABANK,ANDHRA BANK,12/03/2019,18.75,18.8,18.25,18.3,642182,367229
ANDHRACEMT,ANDHRA CEMENTS LTD,12/03/2019,2.3,2.35,2.2,2.3,29343,29343
ANDHRSUGAR,ANDHRA SUGARS LTD,12/03/2019,291.3,293.6,289.5,289.7,20000,16166
ANIKINDS,ANIK INDUSTRIES LTD,12/03/2019,8.85,8.85,8.4,8.85,741,741
ANKITMETAL,ANKIT METAL & POWER LTD,12/03/2019,1,1,1,1,35216,35216
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LTD,12/03/2019,4.9,5,4.75,4.9,13036,12390
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LTD,12/03/2019,5.95,5.95,5.45,5.5,33075,33075
ANTGRAPHIC,ANTARCTICA LTD,12/03/2019,0.6,0.6,0.55,0.6,8823,8823
ANUP,THE ANUP ENGINEERING LTD,12/03/2019,439,447,418.9,439.9,14721,8076
APARINDS,APAR INDUSTRIES LTD.,12/03/2019,452.2,452.2,446,449,1640,1438
APCL,ANJANI PORTLAND CEMENT LTD,12/03/2019,152.4,152.4,145.5,146.05,961,585
APCOTEXIND,APCOTEX INDUSTRIES
LIMITE,12/03/2019,172.3,172.3,161.75,162.3,116007,62011
APEX,APEX FROZEN FOODS LTD,12/03/2019,298.7,306.6,296.7,301.9,105505,32073
APLAPOLLO,APL APOLLO TUBES LTD,12/03/2019,1621,1637.05,1525.05,1555.45,22425,10034
APLLTD,ALEMBIC PHARMA LTD,12/03/2019,563,573.55,556.55,560.25,359855,336127
APOLLO,APOLLO MICRO SYSTEMS LTD,12/03/2019,71.85,71.85,69.5,69.65,19188,14085
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,12/03/2019,1423.9,1423.9,1400,1404.4,405568,162187
APOLLOPIPE,APOLLO PIPES LTD,12/03/2019,343,349,335.3,340,2711,1805
APOLLOTYRE,APOLLO TYRES LTD,12/03/2019,169,169.75,164.6,166.3,1638809,489735
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,12/03/2019,688.9,688.9,640,646.15,1554,1035
APTECHT,APTECH LTD,12/03/2019,158.9,159.3,153,154.65,99000,33926
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,12/03/2019,27.95,28.2,26,26.15,3441,2688
ARCHIES,ARCHIES LTD,12/03/2019,21.6,21.6,20.55,21.6,59209,59209
ARCOTECH,ARCOTECH LTD,12/03/2019,2.4,2.4,2.35,2.35,8011,8011
ARIES,ARIES AGRO LTD,12/03/2019,64.6,64.85,63.25,63.95,17704,13208
ARIHANT,ARIHANT FOUNDATIONS & HOUSING
LTD,12/03/2019,21.75,23.25,21.75,21.95,1580,1020
ARIHANTSUP,ARIHANT SUPERSTRUCTURES LTD,12/03/2019,24,24.25,22.8,24.1,1918,1918
ARMANFIN,ARMAN FINANCIAL SERVICES
LTD,12/03/2019,563.55,577.55,557.95,562.5,7163,3950
AROGRANITE,ARO GRANITE INDUSTRIES LTD,12/03/2019,39.45,39.45,37.5,37.8,4494,2827
ARROWGREEN,ARROW GREENTECH LTD,12/03/2019,50.1,53.4,50.1,51.25,4931,3484
ARROWTEX,ARROW TEXTILES LTD,12/03/2019,8.6,9.45,8.6,9.35,8152,6540
ARSHIYA,ARSHIYA INTERNATIONAL LTD,12/03/2019,16.6,16.6,15.8,15.8,37725,29558
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LTD,12/03/2019,26,26,23.9,24.05,7423,4162
ARVIND,ARVIND LTD,12/03/2019,42.15,42.15,40.05,40.25,1821602,1033153
ARVINDFASN,ARVIND FASHIONS LTD,12/03/2019,342.95,342.95,312.5,330.25,57353,40320
ARVSMART,ARVIND SMARTSPACES LTD,12/03/2019,88.1,88.9,86.8,88.35,5136,2937
ASAHIINDIA,ASAHI INDIA GLASS LTD,12/03/2019,202.9,206.5,202.9,205.4,18204,12742
ASAHISONG,ASAHI SONGWON COLOR LTD,12/03/2019,141.6,141.6,131.35,134.85,3154,2901
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LTD,12/03/2019,31.15,32,31.1,31.25,3879,2363
ASHAPURMIN,ASHAPURA MINECHEM LTD,12/03/2019,27.8,28.55,27,27.85,5297,5297
ASHIANA,ASHIANA HOUSING LTD,12/03/2019,91.25,91.4,88.75,90.25,37892,31522
ASHIMASYN,ASHIMA LTD,12/03/2019,7,7,6.55,6.6,58609,53213
ASHOKA,ASHOKA BUILDCON LTD,12/03/2019,95,95.2,92.35,92.7,562032,356756
ASHOKLEY,ASHOK LEYLAND LTD,12/03/2019,79.75,80.1,77.05,77.7,11718674,2155448
ASIANHOTNR,ASIAN HOTELS LTD,12/03/2019,100,104.75,100,102.35,884,100
ASIANPAINT,ASIAN PAINTS LTD,12/03/2019,1740,1750.95,1725,1736.45,1374317,563016
ASIANTILES,ASIAN GRANITO INDIA LTD,12/03/2019,241.2,250.9,235.55,246.9,68806,23038
ASPINWALL,ASPINWALL AND COMPANY LTD,12/03/2019,164,164,139.9,140,3997,3739
ASTEC,ASTEC LIFESCIENCES LTD,12/03/2019,382.95,383,371.1,380.2,22666,20138
ASTERDM,ASTER DM HEALTHCARE LTD,12/03/2019,157.85,157.85,152.3,155.4,121541,73540
ASTRAL,ASTRAL POLY TECHNIK LTD,12/03/2019,1110,1135.5,1105.6,1129.6,557276,539326
ASTRAMICRO,ASTRA MICROWAVE LTD,12/03/2019,90,91,88.05,89.6,77901,46916
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LTD,12/03/2019,2839,2865.9,2760.3,2790.75,86929,58071
ASTRON,ASTRON PAPER & BOARD MILL LTD,12/03/2019,39.1,39.8,38.45,39.15,69597,41438
ATFL,AGRO TECH FOODS LTD,12/03/2019,607.05,627.5,607,625.95,10770,7360
ATLANTA,ATLANTA LTD,12/03/2019,6.65,6.85,6.35,6.55,19043,19043
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,12/03/2019,52,52,50.1,50.1,500,500
ATUL,ATUL LTD,12/03/2019,4020,4080,4015,4030.3,3656,1980
ATULAUTO,ATUL AUTO LTD,12/03/2019,258.9,259.9,250.1,252.15,41840,17673
AUBANK,AU SMALL FINANCE BANK LTD,12/03/2019,839,839.95,807.15,810.8,179266,89628
AURIONPRO,AURIONPRO SOLUTIONS LTD,12/03/2019,67,67.45,64.6,65.4,5210,3856
AUROPHARMA,AUROBINDO PHARMA LTD,12/03/2019,451,452,441.15,445.55,1799958,628777
AUSOMENT,AUSOM ENTERPRISE LTD,12/03/2019,36.95,37,34.5,36.95,1407,1067
AUTOAXLES,AUTOMATIVE AXLES LTD,12/03/2019,804.9,805,790,792.45,2358,1740
AUTOIND,AUTOLINE INDUSTRIES LTD,12/03/2019,30.95,30.95,28.5,28.5,11265,8593
AUTOLITIND,AUTOLITE (INDIA) LTD,12/03/2019,24.8,24.8,22.25,22.65,2864,1175
AVADHSUGAR,AVADH SUGAR & ENERGY
LTD,12/03/2019,229.55,229.55,218.5,220.7,47116,20202
AVANTIFEED,AVANTI FEEDS LTD,12/03/2019,497.1,520,497.1,514.45,529387,185121
AVTNPL,AVT NATURAL PRODUCTS LTD,12/03/2019,28.9,29,28.4,28.5,29008,23718
AXISBANK,AXIS BANK LTD,12/03/2019,744.95,744.95,730.65,733.4,5408215,1950374
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,12/03/2019,63.85,63.9,62.5,62.8,37036,15646
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD
ETF,12/03/2019,3384.5,3384.5,3310.2,3334.6,306,150
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,12/03/2019,1243,1243.49,1231.16,1241.92,112,83
AYMSYNTEX,AYM SYNTEX LTD,12/03/2019,31.65,32.95,31.15,31.2,2475,1584
BAGFILMS,B.A.G. FILMS LTD,12/03/2019,2.05,2.1,1.95,2,38769,38769
BAJAJ-AUTO,BAJAJ AUTO LTD,12/03/2019,3167,3270,3167,3259.75,864612,189706
BAJAJCON,BAJAJ CONSUMER CARE LTD,12/03/2019,244.6,246,241,241.7,62913,43788
BAJAJELEC,BAJAJ ELECTRICALS LTD,12/03/2019,328.1,330,320.4,324.25,38603,14675
BAJAJFINSV,BAJAJ FINSERVE LTD,12/03/2019,8975,9127.3,8926.5,9089.75,180880,40399
BAJAJHIND,BAJAJ HINDUSTAN LTD,12/03/2019,6.45,6.5,6.2,6.25,1128143,743297
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,12/03/2019,3516.05,3547.6,3475,3484.1,11348,7684
BAJFINANCE,BAJAJ FINANCE LTD,12/03/2019,3939.95,3995,3886.5,3964.55,1984382,751447
BALAJITELE,BALAJI TELEFILMS LTD.,12/03/2019,56.85,56.85,53.05,53.3,33315,22492
BALAMINES,BALAJI AMINES LTD,12/03/2019,350.15,356.75,348.8,350,13927,8336
BALAXI,BALAXI VENTURES LTD,12/03/2019,71.3,73.95,71.3,71.3,545,387
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,12/03/2019,16.1,16.5,16.1,16.1,4327,4327
BALKRISIND,BALKRISHNA INDUSTRIES LTD,12/03/2019,920,931.9,912,917.5,591072,90871
BALLARPUR,BALLARPUR INDUSTRIES LTD,12/03/2019,0.65,0.7,0.6,0.65,10470698,8067284
BALMLAWRIE,BALMER LAWRIE & CO LTD,12/03/2019,195.9,197,192.15,192.35,102412,52776
BALPHARMA,BAL PHARMA LTD,12/03/2019,39.5,39.95,39.25,39.3,2548,1485
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,12/03/2019,155.35,156,153.5,155.15,453036,255064
BANARBEADS,BANARAS BEADS LTD,12/03/2019,30,30.9,29.45,29.45,436,415
BANARISUG,BANNARI AMMAN SUGARS LTD,12/03/2019,1195,1195,1133.05,1149.75,271,49
BANCOINDIA,BANCO PRODUCTS (INDIA) LTD,12/03/2019,94.75,96.6,94.5,95.25,68222,59876
BANDHANBNK,BANDHAN BANK LTD,12/03/2019,572,588.5,571,578.4,2367997,1012316
BANG,BANG OVERSEAS LTD,12/03/2019,16.4,17,16.35,16.5,835,737
BANKBARODA,BANK OF BARODA,12/03/2019,104.4,105,100.55,101.1,23193098,2487490
BANKBEES,BENCHMARK BANKBEES,12/03/2019,3249.35,3249.35,3214,3221.66,11384,9816
BANKINDIA,BANK OF INDIA,12/03/2019,75,75.25,70.85,71.4,2992850,744625
BANSWRAS,BANSWARA SYNTEX LTD,12/03/2019,88,89.45,87.6,88.9,8869,7417
BARTRONICS,BARTRONICS INDIA LTD,12/03/2019,1.7,1.8,1.7,1.7,13922,13922
BASF,BASF INDIA LTD,12/03/2019,1004.95,1005.05,980,983.8,3976,2444
BASML,BANNARI AM SPIN MILL LTD.,12/03/2019,120,121.65,118.35,121.6,174,126
BATAINDIA,BATA INDIA LTD,12/03/2019,1624,1684.9,1624,1678.35,1472521,325574
BAYERCROP,BAYER CROPSCIENCE LTD,12/03/2019,3824.9,3824.9,3655.5,3679.05,7151,2963
BBL,BHARAT BIJLEE LTD,12/03/2019,823.1,823.25,803.8,810.8,3817,2310
BBTC,BOMBAY BURMAH TRADING CORP.
LTD,12/03/2019,1084.9,1124,1081.55,1092.9,150449,27914
BCG,BRIGHTCOM GROUP LTD,12/03/2019,4.8,4.8,4.8,4.8,104843,104843
BCP,B.C. POWER CONTROLS LTD,12/03/2019,9.75,9.8,9.6,9.8,33617,33118
BDL,BHARAT DYNAMICS LTD,12/03/2019,334.9,337.9,322.85,325,46767,23633
BEARDSELL,BEARDSELL LTD,12/03/2019,9.45,9.45,8.85,8.9,35935,33679
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,12/03/2019,21.4,21.7,17.8,17.8,121760,53087
BEL,BHARAT ELECTRONICS LTD,12/03/2019,102.75,103.2,100.45,101,8674060,4385176
BEML,BHARAT EARTH MOVERS LTD,12/03/2019,1050,1055,1017,1024.65,1220815,185216
BEPL,BHANSALI ENG. POLYMERS LT,12/03/2019,46.2,46.4,44.2,44.55,269989,132634
BERGEPAINT,BERGER PAINTS (I)
LTD,12/03/2019,494.05,504.5,490.65,500.45,2031599,891867
BFINVEST,BF INVESTMENT LTD,12/03/2019,329.9,334,320.2,325,44492,15749
BFUTILITIE,BF UTILITIES LTD,12/03/2019,269.5,273,256.25,264.9,152581,56503
BGLOBAL,BHARATIYA GLOBAL INFO LTD,12/03/2019,2,2.1,1.9,1.9,5085,5085
BGRENERGY,BGR ENERGY SYSTEMS LTD,12/03/2019,30.25,30.95,29.25,29.9,117627,38123
BHAGERIA,BHAGERIA INDUSTRIES LTD,12/03/2019,101.35,101.35,95,95.3,14753,11340
BHAGYANGR,BHAGYANAGAR INDIA LTD,12/03/2019,17.65,17.65,16.65,17.3,7316,6683
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,12/03/2019,20,20,18.5,18.55,5148,4643
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,12/03/2019,1.15,1.15,1.1,1.1,113689,104579
BHARATFORG,BHARAT FORGE CO LTD,12/03/2019,467.5,468,444,448.4,1646557,722489
BHARATGEAR,BHARAT GEARS LTD,12/03/2019,69.15,70.7,65.65,66.4,12976,8608
BHARATRAS,BHARAT RASAYAN LTD,12/03/2019,6069.9,6085.5,5910,5961.7,1275,521
BHARATWIRE,BHARAT WIRE ROPES LTD,12/03/2019,29.75,29.9,28.05,28.85,1568,1005
BHARTIARTL,BHARTI AIRTEL LTD,12/03/2019,462.8,465.05,445.25,459.1,23871561,5695228
BHEL,BHEL,12/03/2019,52,52.1,49.75,50,15865275,4593693
BIGBLOC,BIGBLOC CONSTRUCTION LTD,12/03/2019,37.85,39.4,37.1,37.25,5215,3476
BIL,BHARTIYA INTERNATIONAL LTD,12/03/2019,158,166.25,158,164,579,413
BILENERGY,BIL ENERGY SYSTEMS LTD,12/03/2019,1.25,1.35,1.25,1.3,71134,71134
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,12/03/2019,9.7,10.25,9.5,9.65,15068,11838
BIOCON,BIOCON LTD.,12/03/2019,299,299,282.85,285.7,14029949,2101410
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,12/03/2019,9.3,9.3,9.3,9.3,9356,9346
BIRLACABLE,BIRLA CABLE LTD,12/03/2019,65.15,66.8,61.3,62.1,103384,57845
BIRLACORPN,BIRLA CORPORATION LTD,12/03/2019,651,659.4,642.1,648.4,68529,47882
BIRLAMONEY,ADITYA BIRLA MONEY LTD,12/03/2019,35.1,35.4,34.5,34.65,48576,34832
BKMINDST,BKM INDUSTRIES LTD,12/03/2019,0.75,0.75,0.75,0.75,57169,57169
BLBLIMITED,BLB LTD,12/03/2019,3.35,3.65,3.35,3.4,2323,2012
BLISSGVS,BLISS GVS PHARMA LTD,12/03/2019,145.5,146,141.7,143.25,129656,47281
BLKASHYAP,B.L.KASHYAP & SON LTD,12/03/2019,9.9,10.2,9.85,10.1,42920,31110
BLS,BLS INTERNATIONAL SERVICES LTD,12/03/2019,70.2,71.1,69.4,70.15,18813,14396
BLUEBLENDS,BLUE BLENDS (I) LTD,12/03/2019,0.9,0.9,0.9,0.9,1036,1036
BLUECOAST,BLUE COAST HOTELS AND RESORTS LTD,12/03/2019,2.6,2.6,2.6,2.6,1216,1216
BLUEDART,BLUE DART EXPRESS LTD,12/03/2019,2055.6,2075,2049.25,2070.1,2729,1850
BLUESTARCO,BLUE STAR LTD,12/03/2019,796.4,817,782.5,795.25,94233,57219
BODALCHEM,BODAL CHEMICALS LTD,12/03/2019,64.45,64.8,62.95,63.3,53351,40778
BOMDYEING,BOMBAY DYEING & MFG. CO L,12/03/2019,81,81.2,78.2,78.7,1354491,413124
BOROSIL,BOROSIL GLASS WORKS LTD,12/03/2019,174.3,176.65,169.05,175.8,72310,21945
BOSCHLTD,BOSCH LTD,12/03/2019,15870,15996.3,15632,15657.6,13445,3863
BPCL,BHARAT PETROLEUM CORP LT,12/03/2019,502,502.4,493.3,494.5,3790337,1311468
BPL,BPL LTD,12/03/2019,18.5,18.5,17.7,17.9,68350,30374
BRIGADE,BRIGADE ENTERPRISES LTD,12/03/2019,202.8,206,195,199.95,57075,29941
BRITANNIA,BRITANNIA INDUSTRIES
LTD,12/03/2019,3069.7,3116,3027.15,3048.3,522267,270123
BRNL,BHARAT ROAD NETWORK LTD,12/03/2019,62,63.7,61.15,61.8,19468,759
BROOKS,BROOKS LAB LTD,12/03/2019,30.85,30.85,28.8,29.1,17522,13914
BSE,BSE LTD,12/03/2019,500,505.95,498,500.35,29409,15200
BSELINFRA,BSEL INFRASTRUCTURE REALTY LTD,12/03/2019,1,1.05,1,1.05,9819,9819
BSL,BSL LTD,12/03/2019,27.95,28.85,26.9,26.9,6749,4079
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF -
GROWTH,12/03/2019,3489.95,3500,3475.5,3497.45,101,73
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF -
GROWTH,12/03/2019,131,131.42,129.9,131.05,212,205
BSOFT,BIRLASOFT LTD,12/03/2019,68.6,68.6,66.6,67.6,247587,179398
BURNPUR,BURNPUR CEMENT LTD,12/03/2019,1.45,1.45,1.35,1.45,48755,48755
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,12/03/2019,196,197,190.1,191.9,24505,15412
BVCL,BARAK VALLEY CEMENTS LTD,12/03/2019,12.6,12.6,11.6,11.6,3370,3370
BYKE,THE BYKE HOSPITALITY LTD,12/03/2019,18.05,18.6,17.9,18.55,13990,10338
CADILAHC,CADILA HEALTHCARE LTD,12/03/2019,256.85,262.3,254.4,260.25,4703707,2555762
CALSOFT,CALIFORNIA SOFTWARE CO LT,12/03/2019,15.5,16.1,15.05,15.75,4781,4781
CAMLINFINE,CAMLIN FINE SCIENCES LTD,12/03/2019,58.05,58.5,57.1,57.5,39720,28072
CANBK,CANARA BANK,12/03/2019,226.8,227.35,216.2,217.1,6583727,595186
CANFINHOME,CAN FIN HOMES LTD,12/03/2019,397,397,385.25,387.95,131466,65885
CANTABIL,CANTABIL RETAIL LTD,12/03/2019,253.95,257.9,247.5,253.3,23724,3669
CAPACITE,CAPACITE INFRAPROJECTS
LTD,12/03/2019,208.5,208.5,191.1,193.55,100645,53938
CAPLIPOINT,CAPLIN POINT LABORATORIES
LTD,12/03/2019,316.85,321.9,307,310.55,170616,56227
CAPTRUST,CAPITAL TRUST LTD,12/03/2019,77,77,77,77,100,100
CARBORUNIV,CARBORUNDUM UNIVERSAL
LTD,12/03/2019,330,331.8,327.1,329.85,194757,183178
CAREERP,CAREER POINT LTD,12/03/2019,119.9,119.9,113.1,114.4,5660,3534
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,12/03/2019,476.25,479.95,471,478.3,44018,31429
CASTEXTECH,CASTEX TECHNOLOGIES LTD,12/03/2019,0.5,0.5,0.45,0.45,48484,48484
CASTROLIND,CASTROL INDIA LTD,12/03/2019,139.5,139.5,135.05,135.7,1041860,462301
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,12/03/2019,3.25,3.4,3.1,3.2,14138,14138
CCL,CCL PRODUCTS (I) LTD,12/03/2019,203.7,203.7,199.3,200,67740,53837
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,12/03/2019,224.3,229,223.25,225.7,1057198,795906
CEATLTD,CEAT LTD,12/03/2019,930,934.9,921,929.7,64886,17519
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,12/03/2019,16,16.1,15.55,15.7,95596,39466
CELEBRITY,CELEBRITY FASHIONS LTD,12/03/2019,5.7,5.75,5.7,5.75,31309,30308
CELESTIAL,CELESTIAL LABS LTD,12/03/2019,3.05,3.3,3.05,3.15,8781,8781
CENTENKA,CENTURY ENKA LTD,12/03/2019,179.85,182.7,179.85,180.65,8357,5431
CENTEXT,CENTURY EXTRUSIONS LTD,12/03/2019,2.75,2.75,2.6,2.6,45534,35341
CENTRALBK,CENTRAL BANK OF INDIA,12/03/2019,21.15,21.5,20.5,21,950127,555017
CENTRUM,CENTRUM CAPITAL LTD,12/03/2019,23,23,22.2,22.8,227680,111629
CENTUM,SOLECTRON CENTUM ELECTRONICS LTD,12/03/2019,370,379.9,369.05,374,1514,702
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LTD,12/03/2019,176.1,177.8,172,173.4,130793,83738
CENTURYTEX,CENTURY TEXTILES LTD,12/03/2019,470,479.5,465.1,471.95,1132025,109208
CERA,CERA SANITARYWARE LTD,12/03/2019,2510.05,2540,2451.05,2523.35,2317,1559
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,12/03/2019,25.15,25.4,24.8,25.1,70740,54991
CESC,CESC LTD,12/03/2019,745.2,749.55,731,732.95,218827,83289
CESCVENT,CESC VENTURES LTD,12/03/2019,304,305.75,297.15,302.25,13942,10315
CGCL,CAPRI GLOBAL CAPITAL LTD,12/03/2019,181.1,184.7,178.5,183.6,405181,38969
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,12/03/2019,13.25,13.4,12.55,12.6,889381,588316
CHALET,CHALET HOTELS LTD,12/03/2019,342.2,355.4,330,354.2,60872,52725
CHAMBLFERT,CHAMBAL FERTILIZERS
LTD,12/03/2019,149.1,150.5,146.5,146.95,167830,109460
CHEMBOND,CHEMBOND CHEMICALS LTD,12/03/2019,235,235,219,225.5,1497,257
CHEMFAB,CHEMFAB ALKALIS LTD,12/03/2019,161.5,162.3,160.2,160.6,2316,2026
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LTD,12/03/2019,122.1,123,120.05,121.55,227759,138760
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,12/03/2019,308.9,308.9,299,302,2184410,1427382
CHOLAHLDNG,CHOLAMANDALAM FINANCIAL HOLDINGS
LTD,12/03/2019,480.95,486.8,472.1,484,49275,35955
CHROMATIC,CHROMATIC INDIA LTD,12/03/2019,0.45,0.5,0.45,0.45,4803,4803
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,12/03/2019,325.95,325.95,313,317.1,30435,19170
CIMMCO,CIMMCO BIRLA LTD,12/03/2019,20.7,21,19.75,19.9,12415,4401
CINELINE,CINELINE INDIA LTD,12/03/2019,28.2,28.85,28.05,28.3,5132,4675
CINEVISTA,CINEVISTAAS LTD,12/03/2019,8.6,8.65,8.25,8.6,1158,1158
CIPLA,CIPLA LTD,12/03/2019,465,465.85,460,464.25,1067139,472402
CKFSL,COX & KINGS FINANCIAL SERVICE LTD,12/03/2019,0.5,0.55,0.5,0.55,177311,177311
CLEDUCATE,CL EDUCATE LTD,12/03/2019,74.7,79.75,72.6,77.3,6357,4055
CLNINDIA,CLARIANT CHEMICALS (INDIA,12/03/2019,325.9,325.95,317,323.25,56686,48779
CMICABLES,CMI LTD,12/03/2019,56,56,53,54.1,7360,5670
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,12/03/2019,8.55,8.55,7.1,7.6,2161,1001
COALINDIA,COAL INDIA LTD,12/03/2019,206.5,206.7,204,205.6,2619997,1010234
COCHINSHIP,COCHIN SHIPYARD LTD,12/03/2019,403,407.8,399.55,401.5,90239,59950
COFFEEDAY,COFFEE DAY ENTERPRISES LTD,12/03/2019,50.8,51.35,48.4,48.65,720548,496284
COLPAL,COLGATE PALMOLIVE (I)
LTD,12/03/2019,1458.95,1465.7,1440.5,1448.6,400611,202612
COMPINFO,COMPUAGE INFOCOM LTD,12/03/2019,9.25,10.7,9,10.15,484645,195477
COMPUSOFT,COMPUCOM SOFTWARE LTD,12/03/2019,8.8,9.45,8.15,8.3,64388,32486
CONCOR,CONTAINER CORPORATION OF INDIA
LTD,12/03/2019,575,575,555.2,560.25,810428,339265
CONFIPET,CONFIDENCE PETROLEUM INDIA
LTD,12/03/2019,25.45,25.45,24.2,24.65,109643,68855
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,12/03/2019,36.6,36.6,36.6,36.6,91,91
CONTROLPR,CONTROL PRINT LTD,12/03/2019,241.9,241.95,229.7,235.5,4287,2800
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,12/03/2019,12.45,12.5,11.2,11.7,5634,2584
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,12/03/2019,42.1,42.95,42.1,42.35,3845,2723
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,12/03/2019,485,493,481.05,487.75,203106,70728
CORPBANK,CORPORATION BANK,12/03/2019,24.15,24.45,23.2,23.85,1174117,422818
COSMOFILMS,COSMO FILMS LTD,12/03/2019,235.85,239.5,230.5,236,20051,11090
COUNCODOS,COUNTRY CONDO'S LTD,12/03/2019,1.55,1.65,1.55,1.6,20840,16999
COX&KINGS,COX & KINDS (I) LTD,12/03/2019,1.75,1.85,1.75,1.85,8314860,6072715
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,12/03/2019,23.38,23.38,23.11,23.17,1082850,744021
CREATIVE,CREATIVE PERIPHERALS AND DISTRIBUTION
LTD,12/03/2019,78.5,82.5,76.1,81.1,20448,8875
CREDITACC,CREDITACCESS GRAMEEN LTD,12/03/2019,823,834.4,799.1,809.3,176878,85857
CREST,CREST VENTURES LTD,12/03/2019,91.4,91.4,86,86.65,3415,2548
CRISIL,CRISIL LTD,12/03/2019,1624.95,1650,1620,1645.65,15928,10138
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,12/03/2019,263.15,267,245,246.65,1654795,943218
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LTD,12/03/2019,24.5,25.85,24,25.1,1702,1241
CUB,CITY UNION BANK LTD,12/03/2019,229.4,230.75,226.4,227.2,464639,316456
CUBEXTUB,CUBEX TUBINGS LTD,12/03/2019,13.3,13.3,12.2,12.45,1312,1099
CUMMINSIND,CUMMINS INDIA LTD,12/03/2019,540,541.75,527.45,532.75,281310,74473
CUPID,CUPID LTD,12/03/2019,205.8,206.3,197.3,199,33935,20659
CURATECH,CURA TECHNOLOGIES LTD,12/03/2019,1.8,1.8,1.75,1.8,5100,5100
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,12/03/2019,45.8,45.8,44.7,44.85,4462,3422
CYIENT,CYIENT LTD,12/03/2019,402,404,395.05,397.95,34535,17546
DAAWAT,L. T. OVERSEAS LTD,12/03/2019,23.6,23.8,23.1,23.3,331712,151519
DABUR,DABUR INDIA LTD,12/03/2019,453.6,454.8,449.7,451.05,2600811,1762566
DALBHARAT,ODISHA CEMENT LTD,12/03/2019,873.35,877,855.25,860.95,62820,54507
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,12/03/2019,85.4,85.4,83,83.1,86041,61967
DAMODARIND,DAMODAR INDUSTRIES LTD,12/03/2019,26.35,26.95,26.3,26.35,656,376
DATAMATICS,DATAMATICS TECHNO LTD,12/03/2019,70.75,71.05,69.5,69.8,17943,11337
DBCORP,D. B. CORP LTD,12/03/2019,138.7,141,137.6,139.05,23959,5564
DBL,DILIP BUILDCON LTD,12/03/2019,403.05,405.85,395.1,397.4,129291,42791
DBREALTY,D B REALTY LTD,12/03/2019,12.1,12.5,11.45,11.5,509930,347788
DCAL,DISHMAN CARBOGEN AMCIS LTD,12/03/2019,126.2,128.3,122.5,123.2,172471,96643
DCBBANK,DEVELOP CREDIT BANK LTD,12/03/2019,178.5,179.8,175.1,178.15,258509,123706
DCM,DCM LTD,12/03/2019,21.7,21.7,20.05,20.6,2013,2013
DCMNVL,DCM NOUVELLE LTD,12/03/2019,29.95,30.5,29.75,30.5,3630,3480
DCMSHRIRAM,DCM SHRIRAM LTD,12/03/2019,337.1,341.8,332.1,334.75,43456,19755
DCW,DCW LTD,12/03/2019,13.8,13.9,13.2,13.35,188542,145470
DECCANCE,DECCAN CEMENTS LTD,12/03/2019,302.95,302.95,293,294.95,5760,4554
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,12/03/2019,95.9,95.9,91.8,92.95,163357,44118
DEEPAKNTR,DEEPAK NITRITE LTD,12/03/2019,333,344,325,339.7,253150,141617
DEEPIND,DEEP INDUSTRIES LTD,12/03/2019,111.05,114.65,110.65,111.95,20444,13773
DELTACORP,DELTA CORP LTD,12/03/2019,220.15,223,217.55,220.35,1098113,259828
DELTAMAGNT,DELTA MAGNETS LTD,12/03/2019,40,40,38.25,40,367,367
DEN,DEN NETWORKS LTD,12/03/2019,38.55,40,38.55,39.45,10327,10327
DENORA,DE NORA INDIA LTD,12/03/2019,204.05,206,201,201.7,3306,2878
DFMFOODS,DFM FOODS LTD,12/03/2019,248.8,248.8,247.1,247.4,17960,15909
DGCONTENT,DIGICONTENT LTD,12/03/2019,4.5,4.5,4.5,4.5,15445,15445
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,12/03/2019,171.7,172.7,166,167.8,270074,98928
DHANBANK,THE DHANALAKSHMI BANK LTD,12/03/2019,15.2,15.4,15,15,239507,192119
DHANUKA,DHANUKA AGRITECH LTD,12/03/2019,293.2,297,290,290.7,15716,8697
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,12/03/2019,6.65,7.2,6.65,7.05,6323,6323
DHFL,DEWAN HOUSING FIN CORP LTD,12/03/2019,18.8,19.25,18.8,18.8,702995,413942
DHUNINV,DHUNSERI INVESTMENTS LTD,12/03/2019,216,242.5,206.1,212.5,2234,630
DIAMONDYD,PRATAAP SNACKS LTD,12/03/2019,878,888,871,872.9,464,96
DICIND,DIC INDIA LTD,12/03/2019,322.05,325.05,316.15,321.05,1173,444
DIGISPICE,DIGISPICE TECHNOLOGIES LTD,12/03/2019,6.05,6.6,6.05,6.15,16682,12703
DISHTV,DISH TV INDIA LTD,12/03/2019,13.25,13.3,11.4,12.3,96988646,17175961
DIVISLAB,DIVI'S LABORATORIES
LTD,12/03/2019,1795,1799.9,1779.95,1795.15,263215,116266
DIXON,DIXON TECHNOLOGIES (INDIA)
LTD,12/03/2019,3300,3329.9,3250,3289.35,35286,27836
DLF,DLF LTD,12/03/2019,218,222.8,215.5,218.9,8871643,1517282
DLINKINDIA,D-LINK (INDIA) LTD,12/03/2019,94,94,91.35,91.8,40988,26281
DMART,AVENUE SUPERMARTS LTD,12/03/2019,1849.7,1849.7,1818.9,1832.6,210371,104161
DNAMEDIA,DILIGENT MEDIA CORPORATION LTD,12/03/2019,0.6,0.6,0.55,0.6,32410,32410
DOLAT,DOLAT INVESTMENTS LTD,12/03/2019,66.45,66.5,63.1,64.25,48928,34831
DOLLAR,DOLLAR IND LTD,12/03/2019,143,144.8,135,136.7,37571,16108
DONEAR,DONEAR INDUSTRIES LTD,12/03/2019,30.7,31.2,30,30.35,15338,8403
DPSCLTD,DPSC LTD,12/03/2019,9.7,9.7,9.2,9.45,5405,5305
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,12/03/2019,2.75,2.75,2.65,2.65,2304,2304
DREDGECORP,DREDGING CORP OF INDIA,12/03/2019,347.35,358,342.25,344.5,348558,57604
DRREDDY,DR. REDDY'S
LABORATORIES,12/03/2019,2879,2887.35,2851.65,2858.35,381336,242650
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,12/03/2019,24,25.75,23.75,24,7498,325
DTIL,DHUNSERI TEA & IND. LTD,12/03/2019,164,171.75,164,166,2395,1595
DUCON,DUCON INFRATECHNOLOGIES LTD,12/03/2019,5.25,5.45,5.2,5.25,13161,11157
DVL,DHUNSERI VENTURES LTD,12/03/2019,68.6,68.8,67.2,67.7,2563,1985
DWARKESH,DWARIKESH SUGAR IND LTD,12/03/2019,24.1,24.25,23.75,24.05,175002,92341
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,12/03/2019,951.05,960,949.95,950.45,1066,714
DYNPRO,DYNEMIC PRODUCTS LTD,12/03/2019,136.8,136.8,125.85,129.35,18433,12653
EASTSILK,EASTERN SILK INDUSTRIES LTD,12/03/2019,1.2,1.2,1.2,1.2,7313,7313
ECLERX,eCLERX SERVICES LTD,12/03/2019,511.1,524.8,499.25,501.95,40256,15230
EDELWEISS,EDELWEISS CAPITAL LTD,12/03/2019,119,119,111.6,111.65,803537,498534
EICHERMOT,EICHER MOTORS LTD,12/03/2019,21713,21991.95,21222,21372.75,205408,39598
EIDPARRY,EID PARRY INDIA LTD,12/03/2019,182.6,182.7,178,178.4,84439,45705
EIHAHOTELS,EIH ASSOCIATED HOTELS
LTD,12/03/2019,304.95,315.75,303.85,306.55,1475,497
EIHOTEL,EIH LTD,12/03/2019,156.8,161.65,154.25,159.95,126328,66149
EIMCOELECO,EIMCO ELECON (INDIA) LTD,12/03/2019,300,305.05,300,305,191,116
EKC,EVEREST KANTO CYLINDER LTD,12/03/2019,23.55,24,23,23.1,40875,25797
ELECON,ELECON ENG. CO. LTD,12/03/2019,34.35,34.45,32.55,32.75,50914,36569
ELECTCAST,ELECTROSTEEL CASTINGS LTD,12/03/2019,11.35,11.6,11.2,11.4,722858,660391
ELECTHERM,ELECTROTHERM (INDIA) LTD.,12/03/2019,132.5,132.5,128.1,129.7,2849,1358
ELGIEQUIP,ELGI EQUIPMENTS LTD,12/03/2019,260.1,264,256,258.2,11006,9459
ELGIRUBCO,ELGI RUBBER CO. LTD,12/03/2019,16.3,16.5,15.6,16.05,4878,2915
EMAMILTD,EMAMI LTD,12/03/2019,319.2,336,317.85,324.6,578615,144685
EMAMIPAP,EMAMI PAPER MILLS LTD,12/03/2019,69,69,67.55,68.85,1754,1753
EMAMIREAL,EMAMI REALTY LTD,12/03/2019,42.95,43,40.1,41.35,6970,6970
EMKAY,EMKAY SHARE & STK BKR LTD,12/03/2019,61.65,63.6,60.2,61.05,3063,2516
EMMBI,EMMBI POLYARNS LTD,12/03/2019,105.35,107,101.35,102.4,3204,2306
ENDURANCE,ENDURANCE TECHNOLOGIES LTD,12/03/2019,1103.2,1103.2,1088,1094.4,4971,3235
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LTD,12/03/2019,6.3,6.55,6.05,6.05,14802,14802
ENGINERSIN,ENGINEERS INDIA LTD,12/03/2019,104.5,104.7,102.7,103.25,1863496,1645502
ENIL,ENTERTAIN NET. IND. LTD.,12/03/2019,244.3,244.3,238.05,239.95,3157,2674
EON,EON ELECTRIC LTD,12/03/2019,15.3,15.7,14.85,15.35,6221,5049
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,12/03/2019,315,342.9,315,320,103,66
EQUITAS,EQUITAS HOLDING LTD,12/03/2019,105,107.35,101.4,102.45,5262802,1490485
ERIS,ERIS LIFESCIENCES LTD,12/03/2019,444.6,452,431.3,433.9,43687,20634
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,12/03/2019,14.9,14.9,13.8,14.2,98893,98893
ESABINDIA,ESAB INDIA LTD,12/03/2019,1274.35,1310,1261.15,1269,1590,1018
ESCORTS,ESCORTS INDIA LTD,12/03/2019,658.25,662.9,618.7,623,3666915,840030
ESSARSHPNG,ESSAR SHIPPING LTD,12/03/2019,7.25,7.35,7,7.3,25341,25341
ESSELPACK,ESSEL PROPACK LTD,12/03/2019,151.3,153.55,146.35,147.6,112063,70883
ESTER,ESTER INDUSTRIES LTD,12/03/2019,33.55,33.55,32,32.65,8616,8616
EUROMULTI,EURO MULTIVISION LTD,12/03/2019,0.6,0.6,0.6,0.6,1150,1150
EUROTEXIND,EUROTEX INDUSTRIES LTD,12/03/2019,11.75,11.8,11.4,11.4,1631,1629
EVEREADY,EVEREADY INDS. IND. LTD.,12/03/2019,54.5,55.25,52.7,53.5,108212,77604
EVERESTIND,EVEREST INDUSTRIES LTD,12/03/2019,268.8,268.8,258,258.5,16983,10385
EXCEL,EXCEL REALTY N INFRA LTD,12/03/2019,0.95,1,0.95,1,4631,4631
EXCELINDUS,EXCEL INDUSTRIES LTD,12/03/2019,842.1,847.9,823,826.1,4641,2850
EXIDEIND,EXIDE INDUSTRIES LTD,12/03/2019,194,194.85,190.25,191.7,2033394,1232817
EXPLEOSOL,EXPLEO SOLUTIONS LTD,12/03/2019,272.05,277.85,272.05,273.5,1833,1231
FACT,FACT LTD,12/03/2019,38.6,38.75,37.8,38.15,48538,30432
FAIRCHEM,FAIRCHEM SPECIALITY LTD,12/03/2019,455,457,442.35,449.65,3166,2619
FCL,FINEOTEX CHEMICAL LTD,12/03/2019,26.85,26.85,25.6,25.8,63153,39882
FCONSUMER,FUTURE CONSUMER LTD,12/03/2019,26.9,26.9,25.7,26.55,1230494,511468
FCSSOFT,FCS SOFTWARE SOLN. LTD.,12/03/2019,0.25,0.25,0.2,0.2,1385061,702971
FDC,FDC LTD,12/03/2019,192.2,198,190.2,195.95,50386,23631
FEDERALBNK,FEDERAL BANK LTD,12/03/2019,87.25,87.4,85.6,86.1,7159147,2495276
FEL,FUTURE ENTERPRISES LTD,12/03/2019,25.95,25.95,24.65,24.75,150345,110170
FELDVR,FUTURE ENTERPRISES LTD-DVR,12/03/2019,24.95,25,23.5,24.5,8758,2668
FIEMIND,FIEM INDUSTRIES LTD,12/03/2019,435.35,447,432.2,433,18243,10605
FILATEX,FILATEX INDIA LTD,12/03/2019,36.05,36.65,35.4,36,201326,180431
FINCABLES,FINOLEX CABLES LTD,12/03/2019,365,367.25,360.1,363.6,23012,11559
FINEORG,FINE ORGANICS INDS LTD,12/03/2019,1795,1816,1779.95,1795,11356,7343
FINPIPE,FINOLEX INDUSTRIES LTD,12/03/2019,583,589.45,580.25,586.2,21776,12616
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,12/03/2019,4.8,4.8,4.8,4.8,9531,9531
FLFL,FUTURE LIFESTYLE FASHIONS LTD,12/03/2019,415.95,415.95,401,401.8,21428,12715
FLUOROCHEM,GUJARAT FLUOROCHEMICALS LTD,12/03/2019,439.15,459,430,452.15,25119,13864
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,12/03/2019,623.9,623.95,595.1,598.85,2301,1118
FMNL,FUTURE MARKET NETWORKS LTD,12/03/2019,27.35,27.65,26.6,26.85,7015,5398
FORCEMOT,FORCE MOTORS LTD,12/03/2019,1021.3,1039.9,1010,1013.1,10837,4236
FORTIS,FORTIS HEALTHCARE LTD,12/03/2019,139,139.15,137.15,137.95,323117,202100
FOSECOIND,FOSECO INDIA LTD,12/03/2019,1320.05,1320.05,1300.1,1305.35,524,400
FRETAIL,FUTURE RETAIL LTD,12/03/2019,342,345.5,333.75,341,171605,76678
FSC,FUTURE SUPPLY CHAIN SOLUTIONS
LTD,12/03/2019,488.65,490.3,479.75,483.85,2214,1319
FSL,FIRSTSOURCE SOLUTIONS LTD,12/03/2019,41.15,41.7,40,40.7,972140,402948
GABRIEL,GABRIEL INDIA LTD,12/03/2019,117.55,118.95,117.1,118.1,66900,50429
GAEL,GUJARAT AMBUJA EXPORTS LT,12/03/2019,149.05,149.3,146.95,147.35,10929,7678
GAIL,GAIL (INDIA) LTD,12/03/2019,126.1,126.55,123,123.55,8613500,4414633
GAL,GYSCOAL ALLOYS LTD,12/03/2019,1.9,2.1,1.9,1.9,43014,31576
GALAXYSURF,GALAXY SURFACTANTS LTD,12/03/2019,1461.5,1463.4,1420,1447.5,10447,6043
GALLANTT,GALLANTT METAL LTD,12/03/2019,28.95,29,27.5,28,2599,2246
GALLISPAT,GALLANTT ISPAT LTD,12/03/2019,20.05,20.8,20.05,20.8,5010,4978
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,12/03/2019,0.5,0.5,0.4,0.5,12903131,4289410
GANDHITUBE,GANDHI SPECIAL TUBES LTD,12/03/2019,280,291.6,279,285.15,1244,1083
GANECOS,GANESHA ECOSPHERE LTD,12/03/2019,248,248.95,242.15,245.25,3381,2959
GANESHHOUC,GANESH HOUSING CORPORATION LTD,12/03/2019,29.9,30,29,29.05,30095,19715
GANGESSECU,GANGES SECURITIES LTD,12/03/2019,35.05,36,32.7,33.85,40522,30866
GARDENSILK,GARDEN SILK MILLS LTD,12/03/2019,9.4,9.7,9.2,9.35,8365,5779
GARFIBRES,GARWARE TECHNICAL FIBRES LTD,12/03/2019,1212,1231,1200,1208.8,2047,1691
GATI,GATI LTD,12/03/2019,64,64.5,61.75,62.2,527850,253465
GAYAHWS,GAYATRI HIGHWAYS LTD,12/03/2019,0.3,0.3,0.25,0.3,446168,446168
GAYAPROJ,GAYATRI PROJECTS LTD,12/03/2019,72.4,73.5,68.55,69.6,398397,327631
GDL,GATEWAY DISTRIPARKS LTD.,12/03/2019,99.1,99.95,96.35,97.25,77480,54034
GEECEE,GEECEE VENTURES LTD,12/03/2019,77.05,79.85,75.5,78.4,3185,2082
GENESYS,GENESYS INTERNATIONAL CORPORATION
LTD,12/03/2019,69.6,69.6,65.25,67.05,7169,2591
GENUSPAPER,GENUS PAPER & BOARDS LTD,12/03/2019,4.9,4.9,4.85,4.85,23128,23112
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LTD,12/03/2019,24.75,25.25,23.85,24.9,65343,40330
GEOJITFSL,GEOJIT FINANCIAL SERVICES
LTD,12/03/2019,28.95,28.95,27.9,28.2,104112,67267
GEPIL,GE POWER INDIA LTD,12/03/2019,717.5,737.95,700.1,735.45,14229,8315
GESHIP,THE GREAT EASTERN SHIPPING CO.
LTD,12/03/2019,304,319.9,304,312.75,78242,27842
GET&D,GE T&D INDIA LTD,12/03/2019,156.7,158.2,155,156,88520,66849
GFLLIMITED,GFL LTD,12/03/2019,65.5,67.05,64,64.9,36947,32900
GHCL,GHCL LTD,12/03/2019,199.55,202,195.6,197.1,69466,47616
GICHSGFIN,GIC HOUSING FINANCE LTD,12/03/2019,163.1,165.95,157.6,159,112730,26165
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,12/03/2019,274.2,279.6,262.1,265.95,1530153,350740
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,12/03/2019,29.8,29.95,28,28,399,396
GILLETTE,GILLETTE INDIA LTD,12/03/2019,6862,6894.05,6812,6829.4,2019,1426
GINNIFILA,GINNI FILAMENTS LTD,12/03/2019,8.35,8.35,8.05,8.05,8432,5508
GIPCL,GUJ IND POW CO. LTD,12/03/2019,69.05,69.5,67.75,68.05,79912,66994
GKWLIMITED,GKW LTD,12/03/2019,693.55,710,693.55,709,23,12
GLAXO,GLAXOSMITHKLINE PHARMA LT,12/03/2019,1662,1729,1662,1687.25,100102,54189
GLENMARK,GLENMARK PHARMACEUTICALS,12/03/2019,331,341.1,325.5,327.05,3652772,824467
GLFL,GUJARAT LEASE FINANCING LTD,12/03/2019,0.8,0.85,0.75,0.85,407,407
GLOBALVECT,GLOBAL VEC HELICORP LTD,12/03/2019,50.4,50.4,47.7,47.95,2730,1725
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,12/03/2019,5.85,5.9,5.65,5.85,3979,3979
GLOBUSSPR,GLOBUS SPIRITS LTD,12/03/2019,140.3,141.75,138.7,139.65,72876,39907
GMBREW,G M BREWERIES LTD,12/03/2019,431.5,436.4,414.5,419.3,27943,15015
GMDCLTD,GUJARAT MINERAL DEV CORP,12/03/2019,57.55,57.55,56.25,56.45,53505,37718
GMMPFAUDLR,GMM PFAUDLER LTD,12/03/2019,1629,1648.6,1605,1622.95,7041,4040
GMRINFRA,GMR INFRASTRUCTURE
LIMITE,12/03/2019,21.4,21.45,20.6,20.95,16168996,8947430
GNA,GNA AXLES LTD,12/03/2019,253.9,258.25,246.6,247.45,22776,13192
GNFC,GUJARAT NARMADA FERT. CO,12/03/2019,188.9,190.4,186,186.6,107030,55697
GOACARBON,GOA CARBON LTD,12/03/2019,206,212,202,205.15,6232,6232
GOCLCORP,GOCL CORPORATION LTD,12/03/2019,293.9,293.9,283.15,287.55,3942,960
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,12/03/2019,1368.9,1428,1353.85,1401.95,322358,39638
GODREJAGRO,GODREJ AGROVET LTD,12/03/2019,484,488,481.5,485.35,22255,9393
GODREJCP,GODREJ CONSUMER PRODUCTS,12/03/2019,729.7,734.1,713.1,715.4,824791,465231
GODREJIND,GODREJ INDUSTRIES LTD.,12/03/2019,435,437.4,429,433.3,58611,32631
GODREJPROP,GODREJ PROPERTIES LTD,12/03/2019,893.95,910,888,899.45,167336,103803
GOKEX,GOKALDAS EXPORTS LTD.,12/03/2019,75.4,79.25,75.4,77.6,79780,43581
GOKUL,GOKUL REFOILS AND SOLVENT LTD,12/03/2019,14.75,15.7,14.55,15.1,10797,6927
GOKULAGRO,GOKUL AGRO RESOURCES LTD,12/03/2019,14.7,15.25,14.5,14.55,13118,8981
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,12/03/2019,3349.6,3354.25,3345.45,3348.45,5642,3058
GOLDENTOBC,GOLDEN TOBACCO LTD,12/03/2019,30.85,31.95,29.75,30.3,1572,1572
GOLDIAM,GOLDIAM INTERNATIONAL LTD,12/03/2019,143.45,148.5,140,142.35,117784,46756
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,12/03/2019,3356,3372,3355,3359.7,313,189
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,12/03/2019,9.1,9.25,8.5,8.7,9035,5207
GOODLUCK,GOOD LUCK STEEL TUBES LTD,12/03/2019,43.4,45.45,43.4,44.75,5370,3303
GPIL,GODAWARI POWER AND ISPAT LTD,12/03/2019,162.2,162.2,150,151.1,40050,25644
GPPL,GUJARAT PIPAVAV PORT LTD,12/03/2019,91,94.95,87.65,88.45,273140,175227
GPTINFRA,GPT INFRAPROJECTS LTD,12/03/2019,40.8,40.85,37,38.1,2620,1017
GRANULES,GRANULES INDIA LTD,12/03/2019,123.85,128.45,123.1,127.65,914412,330007
GRAPHITE,GRAPHITE INDIA LTD,12/03/2019,299,303.2,294.25,296.6,1513870,475417
GRASIM,GRASIM INDUSTRIES LTD,12/03/2019,805,805,779.05,782.3,2450605,607025
GRAVITA,GRAVITA INDIA LTD,12/03/2019,40.5,40.5,38.25,39.45,19303,12717
GREAVESCOT,GREAVES COTTON LTD.,12/03/2019,135.9,136.5,132.15,133.1,114051,69148
GREENLAM,GREENLAM INDUSTRIES LTD,12/03/2019,981,1002,950.6,980.15,2847,1501
GREENPANEL,GREENPANEL INDS LTD,12/03/2019,46.3,47.5,44.1,45.45,65973,55882
GREENPLY,GREENPLY INDUSTRIES LTD,12/03/2019,162,163.75,161.25,163,39127,32136
GREENPOWER,ORIENT GREEN POWER COMPANY LTD,12/03/2019,2.7,2.7,2.7,2.7,36848,36848
GRINDWELL,GRINDWELL NORTON LTD,12/03/2019,588.4,592.7,572,574,6408,3794
GROBTEA,THE GROB TEA COMPANY LTD,12/03/2019,613.9,613.9,557.7,557.7,4185,2169
GRPLTD,GRP LTD,12/03/2019,810.4,855,769.95,783.05,86,63
GRSE,GARDEN REACH SHIPBUILDERS & ENGINEERS
LTD,12/03/2019,207.3,208.4,198.5,201.75,234370,101919
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,12/03/2019,19.05,19.4,19,19.25,27503,25186
GSFC,GUJ STATE FERT & CHEM LTD,12/03/2019,71,71.55,70.05,70.2,155985,88543
GSKCONS,GLAXOSMITHKLINE CONSUMER,12/03/2019,8914,8917.05,8730.9,8773.6,38539,27240
GSPL,GUJARAT STATE PETRO LTD,12/03/2019,215.35,218.8,215,217.6,331934,248375
GSS,GSS INFOTECH LTD,12/03/2019,34,35.4,33.05,34.85,39352,33606
GTL,GTL LTD,12/03/2019,1.55,1.55,1.55,1.55,14949,14949
GTLINFRA,GTL INFRA.LTD,12/03/2019,0.65,0.65,0.55,0.65,20695517,16509986
GTNIND,GTN INDUSTRIES LTD,12/03/2019,6.05,6.55,5.95,6.5,2612,2280
GTNTEX,GTN TEXTILES LTD,12/03/2019,5.9,5.9,5.9,5.9,700,700
GTPL,GTPL HATHWAY LTD,12/03/2019,66.25,67,65.5,65.5,10846,8201
GUFICBIO,GUFIC BIOSCIENCES LTD.,12/03/2019,69.3,70.8,67.15,67.7,57367,21282
GUJALKALI,GUJARAT ALKALIES & CHEM,12/03/2019,401.85,403.95,397.35,400,9986,5918
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LTD,12/03/2019,130.45,130.45,125.3,126.3,1293,1142
GUJGASLTD,GUJARAT GAS LTD,12/03/2019,217.2,217.75,210,213.65,918651,485203
GULFOILLUB,GULF OIL LUBRICANTS INDIA
LTD,12/03/2019,811.2,818.95,795.1,796,3577,2157
GULFPETRO,GP PETROLEUMS LTD,12/03/2019,37,38.45,35.55,36.8,8009,4519
GULPOLY,GULSHAN POLYOLS LTD,12/03/2019,38.25,39.9,37.15,38.9,1744,1744
GVKPIL,GVK POWER & INFRASTRUCTURE LTD,12/03/2019,4.35,4.35,4.2,4.25,849109,498826
HAL,HINDUSTAN AERONAUTICS LTD,12/03/2019,788,792.85,772,775.65,12300,6279
HARITASEAT,HARITA SEATING SYSTEMS LTD,12/03/2019,444.95,446,440.1,443.5,1800,643
HARRMALAYA,HARRISONS MALAYALAM LTD,12/03/2019,49.7,50.55,48.25,48.7,28053,12847
HATHWAY,HATHWAY CABLE & DATACOM LTD,12/03/2019,20.05,20.2,19.8,19.9,83656,65974
HATSUN,HATSUN AGRO PRODUCT LTD,12/03/2019,580,585,577,580.35,18040,12660
HAVELLS,HAVELLS INDIA LTD,12/03/2019,670,675.6,665.35,670,657306,196674
HAVISHA,SRI HAVISHA HOSPITALITY AND INFRASTRUCTURE
LTD,12/03/2019,0.55,0.6,0.5,0.5,9404,9404
HBLPOWER,HBL POWER SYSTEMS LTD,12/03/2019,15.85,15.85,15.4,15.5,92558,65977
HBSL,HB STOCKHOLDINGS LTD,12/03/2019,6.85,6.85,6.85,6.85,1,1
HCC,HINDUSTAN CONSTRUCTION CO,12/03/2019,11.05,11.15,10.4,10.6,2797715,1585363
HCG,HEALTHCARE GLOBAL ENTERPRISES LTD,12/03/2019,104,104,100,101.1,206974,205075
HCL-INSYS,HCL INFOSYSTEMS LTD,12/03/2019,8.2,8.2,7.75,7.95,350587,222449
HCLTECH,HCL TECHNOLOGIES LTD,12/03/2019,1129.95,1131,1121,1124.55,1783831,1347714
HDFC,HDFC LTD,12/03/2019,2310.95,2325,2287.05,2319.7,2402354,1298608
HDFCAMC,HDFC ASSET MANAGEMENT COMPANY
LTD,12/03/2019,3389,3488,3370,3442.8,899295,294491
HDFCBANK,HDFC BANK LTD,12/03/2019,1268.2,1269,1253.8,1255.4,3495953,2455214
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,12/03/2019,572.6,586.45,571.5,584.75,4622846,2827751
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,12/03/2019,3420,3428,3415.5,3420.75,926,652
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,12/03/2019,1265.44,1265.44,1256.35,1258.99,353,281
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,12/03/2019,4299,4330,4220,4285.75,141,88
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LTD,12/03/2019,3.75,3.75,3.5,3.75,1274294,1274294
HEG,HEG LTD,12/03/2019,1070.7,1070.7,1035.5,1041.5,286109,62738
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,12/03/2019,187.1,188.9,184.5,184.95,216846,158174
HERCULES,HERCULES HOISTS LTD,12/03/2019,94.05,95,90.05,90.9,12469,9371
HERITGFOOD,HERITAGE FOODS (INDIA)
LTD.,12/03/2019,346.7,352.35,341.7,346.5,19319,10545
HEROMOTOCO,HERO MOTOCORP LTD,12/03/2019,2402,2434.9,2400,2422.4,506622,162689
HESTERBIO,HESTER BIOSCIENCES LTD,12/03/2019,1615.05,1633.75,1590,1591.95,1413,984
HEXATRADEX,HEXA TRADEX LTD,12/03/2019,10.45,10.5,10,10,16395,16395
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,12/03/2019,336,336.8,323.6,326.5,782234,258867
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,12/03/2019,19.45,19.55,17.65,17.9,4612188,2241063
HGINFRA,H G INFRA ENGINEERING LTD,12/03/2019,228.7,233.95,225.2,228.8,17322,8980
HGS,HINDUJA GLOBAL SOLUTIONS LTD,12/03/2019,631.85,631.85,611,615.55,9663,7276
HIKAL,HIKAL LTD,12/03/2019,112.9,113.8,110.25,110.75,112905,86474
HIL,HIL LTD,12/03/2019,1191.1,1217.55,1164,1170.65,5312,4014
HILTON,HILTON METAL FORGING LTD,12/03/2019,14.2,14.2,13.25,13.25,4576,3974
HIMATSEIDE,HIMATSINGKA SEIDE LTD,12/03/2019,132.3,132.35,129.5,130.2,28790,15862
HINDALCO,HINDALCO INDUSTRIES LTD,12/03/2019,200.1,200.5,194.6,196,5815771,1696194
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,12/03/2019,168.6,170,165,168.8,1045,630
HINDCOPPER,HINDUSTAN COPPER LTD,12/03/2019,40.4,40.8,39.2,39.4,592663,218378
HINDMOTORS,HINDUSTAN MOTORS LTD,12/03/2019,6.05,6.05,5.8,5.85,34357,21371
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,12/03/2019,30.5,30.5,28,28.1,1274,702
HINDOILEXP,HINDUSTAN OIL EXPLORATION,12/03/2019,91.7,91.7,88.8,90.05,121383,61281
HINDPETRO,HINDUSTAN PETROLEUM
CORP,12/03/2019,282.95,283.9,271.65,274.4,3354969,1634619
HINDSYNTEX,HIND SYNTEX LTD.,12/03/2019,2.3,2.4,2.2,2.4,8218,8218
HINDUNILVR,HINDUSTAN UNILEVER
LTD,12/03/2019,2041,2053.1,2020.15,2028.45,1199012,783823
HINDZINC,HINDUSTAN ZINC LTD.,12/03/2019,213.5,216.8,210.25,210.8,266103,106589
HIRECT,HIND RECTIFIERS LTD,12/03/2019,207.8,208,194.5,195.45,31918,20064
HISARMETAL,HISAR METAL INDUSTRIES LTD,12/03/2019,46.2,50.1,46.1,47.95,2419,1508
HITECH,HI-TECH PIPES LTD,12/03/2019,153.8,153.85,138,139.45,69101,28324
HITECHCORP,HITECH CORPORATION LTD,12/03/2019,82,83.6,82,82.1,1551,551
HITECHGEAR,HI-TECH GEARS LTD,12/03/2019,164.05,168,163.8,165.25,1309,796
HMVL,HINDUSTAN MEDIA VENTURES LTD,12/03/2019,71.4,72.8,70,70.65,5894,4234
HNDFDS,HINDUSTAN FOODS LTD,12/03/2019,656,662.4,640,662.15,10704,10704
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/03/2019,3349,3349,3220.01,3235,11,9
HONAUT,HONEYWELL AUTOMATION INDIA
LTD,12/03/2019,27152,27382.55,27010.05,27246.65,378,254
HONDAPOWER,HONDA SIEL POWER
PRODUCTS,12/03/2019,1319.55,1319.55,1254,1269.25,2857,1822
HOTELEELA,HOTEL LEELA VENTURES LTD,12/03/2019,7,7,6.8,6.85,124709,93617
HOVS,HOV SERVICES LTD,12/03/2019,43.65,45,43,43.3,2968,2221
HPL,HPL ELECTRIC & POWER LTD,12/03/2019,39.8,39.8,39,39.2,22259,17814
HSCL,HIMADRI SPECIALITY CHEMICAL LTD,12/03/2019,63.7,64,61.25,61.5,705918,432480
HSIL,HSIL LTD,12/03/2019,46.5,47,46,46.55,32708,24654
HTMEDIA,HT MEDIA LTD,12/03/2019,16.5,16.5,15.55,15.6,66206,52838
HUBTOWN,HUBTOWN LTD,12/03/2019,17.45,17.8,16.75,16.95,14728,12482
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LTD,12/03/2019,40.85,40.85,40.05,40.2,493220,235589
IBMFNIFTY,INDIABULLS MF NIFTY50 EXCHANGE TRADED
FUND,12/03/2019,123.95,123.95,119,120.12,97,85
IBREALEST,INDIABULLS REAL ESTATE LTD,12/03/2019,65.2,66.3,63.3,64.05,853719,349015
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,12/03/2019,306.05,312,284,290.85,57512598,3118124
IBULISL,INDIABULLS INTEGRATED SERVICES
LTD,12/03/2019,79.05,79.05,79.05,79.05,52103,52103
IBVENTURES,INDIABULLS VENTURES
LTD,12/03/2019,169.9,175.95,167,168.05,2708506,2253972
ICICI500,ICICI PRUDENTIAL S&P BSE 500
ETF,12/03/2019,157.79,158.53,156.71,157.5,7759,7745
ICICIB22,ICICI PRUDENTIAL MF - BHARAT 22
ETF,12/03/2019,34.75,34.89,34.41,34.43,196733,159703
ICICIBANK,ICICI BANK LTD.,12/03/2019,509.75,511.25,504.65,509.35,12795657,6718664
ICICIBANKN,IPRU BANK ETF NIFTY BANK INDEX,12/03/2019,319.8,319.8,316,316.86,752,450
ICICIBANKP,IPRU PRIVATE BANKS ETF,12/03/2019,175.88,180,173.84,174.37,2370,2233
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,12/03/2019,1379,1398,1358,1387.4,713091,538208
ICICIGOLD,ICICI PRUDENTIAL GOLD ETF,12/03/2019,34.2,34.35,34.15,34.2,17752,16934
ICICILIQ,ICICI PRUDENTIAL LIQUID ETF - ICICI PRUDENTIAL
MF,12/03/2019,999.95,1000,999.95,1000,6741,5516
ICICILOVOL,ICICI PRUDENTIAL NIFTY LOW VOL 30
ETF,12/03/2019,93.27,94,90,91.23,1219,865
ICICIMCAP,ICICI PRUDENTIAL MIDCAP SELECT
ETF,12/03/2019,65.51,65.8,64.54,64.98,13044,10185
ICICINF100,ICICI PRUDENTIAL NIFTY 100
ETF,12/03/2019,130.9,132.75,129.4,129.41,197654,197514
ICICINIFTY,ICICI PRUDENTIAL NIFTY 100
ETF,12/03/2019,129.1,131.7,125.55,126.15,62145,37161
ICICINV20,ICICI PRUDENTIAL NV20 ETF,12/03/2019,57.9,58,56,56.78,13275,12015
ICICINXT50,ICICI PRUDENTIAL NIFTY NEXT 50
ETF,12/03/2019,28.8,28.99,28.45,28.51,6523,3878
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,12/03/2019,500.8,506.3,498,504.8,2598813,1419657
ICICISENSX,ICICI PRUDENTIAL SENSEX ETF,12/03/2019,434.81,435.1,430.49,431.97,124,83
ICIL,INDO COUNT INDUSTRIES LTD,12/03/2019,49.05,50.45,49.05,50,73037,61909
ICRA,ICRA LTD,12/03/2019,2767.6,2794,2711,2714.15,1095,573
IDBI,INDUS DEV BANK OF IND LTD,12/03/2019,37,37.6,35.85,36,2684351,616725
IDBIGOLD,IDBI GOLD ETF,12/03/2019,3488.8,3490.05,3472.15,3484.75,86,48
IDEA,IDEA CELLULAR LTD,12/03/2019,7.9,7.95,6.7,7.05,733287657,201224805
IDFC,INFRA. DEV. FIN. CO. LTD,12/03/2019,35.4,35.5,34.4,34.8,1647448,1017802
IDFCFIRSTB,IDFC FIRST BANK LTD,12/03/2019,46.9,46.95,44.9,45.15,16039525,4819754
IEX,INDIAN ENERGY EXCHANGE LTD,12/03/2019,138.4,145,138.4,142,263946,85470
IFBAGRO,IFB AGRO INDUSTRIES LTD,12/03/2019,390.05,396.4,382.5,384.35,2129,1070
IFBIND,IFB INDUSTRIES LTD.,12/03/2019,635.05,641.95,634.6,636.7,5051,3118
IFCI,IFCI LTD,12/03/2019,7.5,7.65,7.05,7.1,7517871,3785135
IFGLEXPOR,IFGL REFRACTORIES LTD,12/03/2019,139,147.7,135.1,136.2,1113,670
IGARASHI,IGARASHI MOTORS INDIA LTD,12/03/2019,249,249.05,235.65,236.85,18222,12041
IGL,INDRAPRASTHA GAS LTD,12/03/2019,417.45,422.5,414.7,420.1,2051754,837643
IGPL,IG PETROCHEMICALS LTD,12/03/2019,142,145.45,140.1,141.25,4908,3616
IIFL,IIFL HOLDINGS LTD,12/03/2019,172.45,172.45,155.5,156.95,172356,83298
IIFLSEC,IIFL SECURITIES LTD,12/03/2019,28,28.4,26,28,1804136,1339672
IIFLWAM,IIFL WEALTH MANAGEMENT LTD,12/03/2019,1285,1285,1244.7,1264.9,3953,3465
IITL,INDUSTRIAL INVESTMENT TRUST LTD,12/03/2019,57.1,59.95,57.1,59.95,20,20
IMFA,INDIAN METALS & FERRO ALLOYS LTD,12/03/2019,194.95,194.95,185,185.95,8928,6286
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LTD,12/03/2019,606,606,580.2,586,4211,3051
IMPEXFERRO,IMPEX FERRO TECH LTD,12/03/2019,0.4,0.4,0.35,0.35,9732,9732
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,12/03/2019,7.2,7.2,6.8,6.9,40887,33047
INDHOTEL,INDIAN HOTELS CO LTD,12/03/2019,148.8,150.2,148.2,148.65,384561,272963
INDIACEM,INDIA CEMENTS LTD,12/03/2019,78.45,79.25,76.75,77.25,967517,377912
INDIAGLYCO,INDIA GLYCOLS LTD,12/03/2019,208,208.7,204.05,205.1,31228,15175
INDIAMART,INDIAMART INTERMESH LTD,12/03/2019,2188,2225,2153.3,2195.6,103524,67876
INDIANB,INDIAN BANK LTD,12/03/2019,126.35,126.85,121.5,123,1125685,286031
INDIANCARD,INDIAN CARD CLOTHING CO.,12/03/2019,97.65,103,97.05,97.05,211,211
INDIANHUME,INDIAN HUME PIPE CO. LTD,12/03/2019,208.4,215.2,206.55,211.45,13596,7095
INDIGO,INTERGLOBE AVIATION LTD,12/03/2019,1438,1444.85,1390.2,1399.6,1423698,275718
INDLMETER,IMP POWER LTD,12/03/2019,21,21,20.2,20.3,2173,2173
INDNIPPON,INDIA NIPPON ELECTRICALS LTD,12/03/2019,316.9,324,310.6,313.35,5307,2904
INDOCO,INDOCO REMEDIES LTD.,12/03/2019,156,157.95,154.65,156.35,20161,13651
INDORAMA,INDO RAMA SYNTHETICS LTD,12/03/2019,28.05,28.05,26.7,27,4932,3246
INDOSTAR,INDOSTAR CAPITAL FINANCE LTD,12/03/2019,192.05,192.4,185,186.8,23688,15105
INDOTECH,INDO TECH TRANSFORM LTD.,12/03/2019,96.5,100.8,95,98.25,4382,4382
INDOTHAI,INDO THAI SECURITIES LTD,12/03/2019,24,25,22.8,23.05,3099,2037
INDOWIND,INDOWIND ENERGY LTD,12/03/2019,2.95,3.3,2.9,3.2,115479,96950
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,12/03/2019,40.6,40.6,39.2,39.6,68076,39842
INDSWFTLAB,IND SWIFT LABORATORIES LT,12/03/2019,26.4,27.4,25.7,26.4,31767,31767
INDSWFTLTD,IND-SWIFT LTD,12/03/2019,2.95,3,2.85,3,32440,25381
INDTERRAIN,IND TERRAIN FASHIONS LTD,12/03/2019,68.85,69.4,67.1,67.2,4307,3637
INDUSINDBK,INDUSIND BANK LTD.,12/03/2019,1579.2,1580,1532.9,1544.7,3594869,1810105
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,12/03/2019,678.5,692,676,685,6320,6005
INFIBEAM,INFIBEAM INCORPORATION
LTD,12/03/2019,50.35,51.5,50.05,50.75,4822216,3350798
INFOBEAN,INFOBEANS TECHNOLOGIES LTD,12/03/2019,68,68,65,67.25,483,244
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/03/2019,341.36,342,337.98,338,2930,2906
INFRATEL,BHARTI INFRATEL LTD,12/03/2019,269.65,269.65,237.1,248.45,36918534,5188666
INFY,INFOSYS LTD,12/03/2019,692.7,699.7,688.55,698.35,5239013,2780779
INGERRAND,INGERSOLL RAND (INDIA) LTD.,12/03/2019,637,637,615.6,617.7,22476,16067
INOXLEISUR,INOX LEISURE LTD,12/03/2019,367.9,369.9,360.8,362.85,107162,45423
INOXWIND,INOX WIND LTD,12/03/2019,42.35,48.3,41.4,45.65,2162645,469887
INSECTICID,INSECTICIDES (INDIA) LTD,12/03/2019,513,520.75,498,501.4,3964,3296
INSPIRISYS,INSPIRISYS SOLUTIONS LTD,12/03/2019,37.9,38.65,36.55,38,2249,2175
INTEGRA,INTEGRA GARMENTS AND TEXTILES
LTD,12/03/2019,0.35,0.35,0.25,0.35,13935,13935
INTELLECT,INTELLECT DESIGN ARENA
LTD,12/03/2019,150.65,154.75,150.1,152.1,184270,111700
INTENTECH,INTENTECH,12/03/2019,28.15,30,27.6,29.8,3965,3622
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,12/03/2019,13.1,13.3,13,13.2,20254,165
IOB,INDIAN OVERSEAS BANK,12/03/2019,10.5,10.55,10.25,10.3,440837,248667
IOC,INDIAN OIL CORP LTD,12/03/2019,128.95,129.5,127.65,128.5,5156477,1947102
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,12/03/2019,171.4,177.8,170,174.95,214218,95178
IPAPPM,INTERNATIONAL PAPER APPM LTD,12/03/2019,288.3,299.3,288.3,293.05,3625,906
IPCALAB,IPCA LABORATORIES LTD,12/03/2019,1121.5,1145,1116,1140.05,70533,42908
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,12/03/2019,74,74,71.35,72,585288,259294
IRCON,IRCON INTERNATIONAL LTD,12/03/2019,414.3,414.3,404,405.05,72296,44253
IRCTC,INDIAN RAILWAY CATERING AND TOURISM CORPORATION
LTD,12/03/2019,886,889,871,875,550857,162041
ISEC,ICICI SECURITIES LTD,12/03/2019,335,345,333.55,344.1,155176,76199
ISFT,INTRASOFT TECHNOLOGIES LTD,12/03/2019,68.9,72,66.5,68.9,1984,1984
ISMTLTD,ISMT LTD,12/03/2019,4.05,4.3,4.05,4.2,50638,49380
ITC,ITC LTD,12/03/2019,244.95,245.8,242.65,244.05,8129241,4288162
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,12/03/2019,345.2,354,342.5,344.1,246848,65610
ITDCEM,ITD CEMENTATION INDIA LTD,12/03/2019,61.85,62.4,58.8,58.95,137609,92136
ITI,ITI LTD,12/03/2019,91.8,92.75,89.05,89.45,591658,179085
IVC,IL&FS INVESTMENT MANAGERS,12/03/2019,3.6,3.7,3.6,3.65,55055,44352
IVP,IVP LTD.,12/03/2019,62.9,62.9,62,62,145,125
IZMO,IZMO LTD,12/03/2019,25.1,25.8,25.05,25.25,8752,7415
J&KBANK,J & K BANK LTD.,12/03/2019,33.15,33.2,31.15,31.6,800739,489381
JAGRAN,JAGRAN PRAKASHAN LTD,12/03/2019,59.3,60.95,59,60.4,837836,442635
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS
LTD.,12/03/2019,26.25,26.25,24.65,25.05,2725,2431
JAIBALAJI,JAI BALAJI INDUSTRIES LTD,12/03/2019,21.8,24.2,21.8,23.65,3388,2258
JAICORPLTD,JAI CORP LTD,12/03/2019,94.4,94.8,89.35,90.15,957992,264323
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,12/03/2019,44.25,44.3,43.5,44,343407,195457
JASH,JASH ENGINEERING LTD,12/03/2019,127,127,121.3,124,3120,3110
JAYAGROGN,JAYANT AGRO ORGANICS LTD,12/03/2019,117.85,129.6,113.6,115.7,8018,3811
JAYBARMARU,JAY BHARAT MARUTI LTD,12/03/2019,227.7,229.5,221.4,224,78457,20946
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,12/03/2019,3.5,3.65,3.4,3.65,21669,13029
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,12/03/2019,47.65,48.5,46.6,46.8,65385,24918
JBCHEPHARM,J B CHEMICALS AND PHARMA,12/03/2019,403.25,405.75,399,403.85,51015,33375
JBFIND,JBF INDUSTRIES LTD.,12/03/2019,7,7.15,6.85,7.05,11174,8596
JBMA,JBM AUTO LTD,12/03/2019,235,241.75,235,237,27357,12136
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,12/03/2019,1999,2008,1970,1987.05,2956,1776
JHS,JHS SVEND. LAB. LTD,12/03/2019,16.3,16.8,16.1,16.45,19124,12122
JIKIND,JIK INDUSTRIES LTD,12/03/2019,0.3,0.4,0.3,0.35,33205,33205
JINDALPHOT,JINDAL PHOTO LTD,12/03/2019,13.6,13.6,12.55,13,740,740
JINDALPOLY,JINDAL POLY FILMS LTD,12/03/2019,221.8,232.95,221.8,229.7,18727,10712
JINDALSAW,JINDAL SAW LTD,12/03/2019,80.1,80.35,76,76.8,368103,214350
JINDALSTEL,JINDAL STEEL & POWER
LTD,12/03/2019,158.85,158.85,141.65,149.75,43638748,5093503
JINDCOT,JINDAL COTEX LTD,12/03/2019,1.8,1.8,1.75,1.75,339,339
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LTD,12/03/2019,78,80.65,77.5,78.15,14757,9227
JINDWORLD,JINDAL WORLDWIDE LTD,12/03/2019,68.95,69.4,66.15,66.75,165299,30767
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,12/03/2019,8.65,8.65,7.95,7.95,58799,39426
JISLJALEQS,JAIN IRRIGATION SYSTEMS,12/03/2019,10.1,10.2,9.5,9.5,1279981,1174104
JITFINFRA,JITF INFRALOGISTICS LTD,12/03/2019,5.55,5.95,5.55,5.6,21005,21005
JIYAECO,JIYA ECO-PRODUCTS LTD,12/03/2019,31.15,31.75,24.75,26.7,1153047,414343
JKCEMENT,JK CEMENT LTD,12/03/2019,1165,1165,1147.5,1150,41220,37494
JKIL,J.KUMAR INFRAPROJECTS LTD,12/03/2019,155,155,131.5,139.65,942803,448930
JKLAKSHMI,JK LAKSHMI CEMENT LTD,12/03/2019,292.5,292.5,281.2,282.75,23942,15753
JKPAPER,JK PAPER LTD,12/03/2019,118.35,118.4,114.7,115.8,528953,313903
JKTYRE,J.K.INDUSTRIES LTD,12/03/2019,72,72,69.75,71,454714,199539
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,12/03/2019,23.35,23.35,22.45,22.45,106,103
JMCPROJECT,JMC PROJECTS (INDIA) LTD,12/03/2019,102.9,102.9,100,101.85,52870,32597
JMFINANCIL,JM FINANCIAL LTD,12/03/2019,87,88,82.1,82.75,355451,200119
JMTAUTOLTD,JMT AUTO LTD,12/03/2019,1.25,1.3,1.2,1.25,72119,55276
JOCIL,JOCIL LTD,12/03/2019,109.4,115,109.4,113.05,2746,1150
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,12/03/2019,2.8,2.8,2.65,2.8,6191269,5007683
JPINFRATEC,JAYPEE INFRATECH LTD,12/03/2019,1.45,1.45,1.45,1.45,270016,270016
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,12/03/2019,10.15,11.1,10.15,10.55,1348,1348
JPPOWER,JAIPRAKASH POWER VENTURES LTD,12/03/2019,1.35,1.35,1.35,1.35,327490,327490
JSL,JSL LTD,12/03/2019,39.25,39.25,37.15,37.4,304029,179334
JSLHISAR,JINDAL STAINLESS (HISAR) LTD,12/03/2019,71.55,71.55,69,69.6,87896,60574
JSWENERGY,JSW ENERGY LTD,12/03/2019,76.9,77.5,74.55,75.5,854676,542834
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,12/03/2019,2428,2435.15,2377.7,2401.15,463,357
JSWSTEEL,JSW STEEL LTD,12/03/2019,267.25,267.5,254.5,257.25,9848751,1977077
JTEKTINDIA,JTEKT INDIA LTD,12/03/2019,84,84.45,83.15,83.85,44476,38246
JUBILANT,JUBILANT ORGANOSYS LTD.,12/03/2019,511,513.5,496.5,499.05,90509,29702
JUBLFOOD,JUBILANT FOODWORKS
LTD,12/03/2019,1595.55,1629.7,1572,1578.35,1319113,365631
JUBLINDS,JUBILANT INDUSTRIES LTD,12/03/2019,101.45,101.45,95.65,95.9,7844,6269
JUMPNET,JUMP NETWORKS LTD,12/03/2019,69.45,69.45,54.2,54.2,789240,532056
JUNIORBEES,NIFTY JR BENCHMARK ETF,12/03/2019,290.8,298.39,284.81,294.61,38578,19943
JUSTDIAL,JUSTDIAL LTD,12/03/2019,538,555.9,527.35,543.65,4813890,179493
JYOTHYLAB,JYOTHY LABORATORIES
LTD,12/03/2019,173.1,173.1,163.2,164.6,1142491,1051893
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,12/03/2019,62.35,63,54.55,56.45,125117,98771
KAJARIACER,KAJARIA CERAMICS LTD,12/03/2019,520,522.5,510.1,513.4,74528,38223
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,12/03/2019,148.8,148.8,144,144.5,8148,3562
KALPATPOWR,KALPATARU POWER TRANS. LT,12/03/2019,451.5,452.9,440.2,447.3,28311,14009
KALYANIFRG,KALYANI FORGE LTD,12/03/2019,161.8,161.8,150,150.25,716,716
KAMATHOTEL,KAMAT HOTELS (I) LTD,12/03/2019,34.8,34.8,33.75,34.25,23519,16149
KAMDHENU,KAMDHENU ISPAT LTD,12/03/2019,96,97.4,92.1,94.1,7945,4930
KANANIIND,KANANI INDUSTRIES LTD,12/03/2019,3,3,2.8,2.8,918,898
KANORICHEM,KANORIA CHEMICALS & INDUS,12/03/2019,38.15,39.7,38.15,38.6,7419,4481
KANSAINER,KANSAI NEROLAC PAINTS LTD,12/03/2019,525,525.8,510,515.3,118367,77588
KARDA,KARDA COSTRUCTIONS LTD,12/03/2019,142.9,143.95,140,142,19897,16836
KARMAENG,KARMA ENERGY LTD,12/03/2019,13.5,13.5,13.5,13.5,549,549
KARURVYSYA,KARUR VYSYA BANK LTD,12/03/2019,61.25,62.25,60.05,61.7,706309,360248
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LTD,12/03/2019,0.45,0.45,0.45,0.45,582,582
KAYA,KAYA LTD,12/03/2019,344.95,349,337.3,345.1,5894,2465
KCP,KCP LTD,12/03/2019,61.75,61.75,59.9,60.15,27694,21606
KCPSUGIND,KCP SUGAR IND CORP LTD.,12/03/2019,12.95,13,12.65,12.8,55293,37001
KDDL,KDDL LTD,12/03/2019,338.95,338.95,319.05,322.6,1018,819
KEC,KEC INTL. LTD,12/03/2019,280,280.75,270.8,272.05,192185,109405
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,12/03/2019,10.5,11.3,10.5,11.1,21064,21064
KEI,KEI INDUSTRIES LTD.,12/03/2019,515.95,522,511.15,514.75,90680,67668
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,12/03/2019,15,15.2,14.65,14.95,34549,28617
KENNAMET,KENNAMETAL INDIA LTD,12/03/2019,1015,1032,972,1021.1,5120,2731
KERNEX,KERNEX MICROSYS(I) LTD,12/03/2019,21.35,22.45,21.35,22.45,560,560
KESARENT,KESAR ENTERPRISES LTD,12/03/2019,30,31.15,30,30.8,3880,3714
KESORAMIND,KESORAM INDUSTRIES LTD.,12/03/2019,58.5,58.6,56.55,56.75,198742,87314
KGL,KARUTURI GLOBAL LTD,12/03/2019,0.4,0.4,0.3,0.35,678644,678644
KHADIM,KHADIM INDIA LTD,12/03/2019,182,185.9,180.3,181,22786,11340
KHAITANLTD,KHAITAN (INDIA) LTD.,12/03/2019,17,17,17,17,40,40
KICL,KALYANI INVEST CO LTD,12/03/2019,1691.2,1728.05,1691.2,1705.05,227,78
KILITCH,KILITCH DRUGS (INDIA) LTD,12/03/2019,117,119.15,114.1,114.85,5530,2077
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,12/03/2019,614.05,624,608,612.05,1281,859
KIOCL,KIOCL LTD,12/03/2019,115.55,117,113.2,114.5,10297,7621
KIRIINDUS,KIRI INDUSTRIES LTD,12/03/2019,365.2,368.75,365,365.45,66667,29560
KIRLFER,KIRLOSKAR FERROUS INDS LTD,12/03/2019,61,61.2,60.1,60.45,14416,14235
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,12/03/2019,134.4,134.45,129.15,129.7,18895,15343
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,12/03/2019,158.85,158.95,153.1,154.1,9578,7002
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,12/03/2019,610.2,629.75,605,607.3,711,644
KITEX,KITEX GARMENTS LTD,12/03/2019,97,97.45,96,96.25,16529,8624
KKCL,KEWAL KIRAN CLOTHING LTD,12/03/2019,970,970,944,950,247,32
KMSUGAR,K.M.SUGAR MILLS LTD,12/03/2019,6.05,6.05,5.9,5.95,24233,18225
KNRCON,KNR CONSTRUCTIONS LTD,12/03/2019,231.75,236,226.25,231.45,114937,38410
KOHINOOR,KOHINOOR FOODS LTD,12/03/2019,10.8,10.8,10.05,10.1,19454,19454
KOKUYOCMLN,KOKUYO CAMLIN LTD,12/03/2019,72.95,72.95,70.6,70.8,6360,4809
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LTD,12/03/2019,238.55,241.15,229.8,231,32472,19057
KOPRAN,KOPRAN LTD.,12/03/2019,33.35,33.35,30.7,31,70624,48965
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,12/03/2019,1634.5,1650,1631.45,1646.75,2321783,696357
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,12/03/2019,325.9,325.9,322.85,323.82,50165,26668
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,12/03/2019,335.05,335.9,334.25,334.7,5801,3148
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,12/03/2019,125.05,125.05,123.67,124.19,24672,12227
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,12/03/2019,58.05,58.19,57.52,57.68,5422,2742
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,12/03/2019,262,262.9,253,256.51,12655,8652
KOTARISUG,KOTHARI SUG & CHEM LTD.,12/03/2019,10,10.1,9.85,9.9,10946,10249
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,12/03/2019,16.1,16.45,16.05,16.15,9103,8549
KOTHARIPRO,KOTHARI PRODUCTS LTD.,12/03/2019,60.9,61.45,58.3,58.75,3864,2683
KPITTECH,KPIT TECHNOLOGIES LTD,12/03/2019,96.7,97,91,91.5,270794,184276
KPRMILL,K.P.R. MILL LTD,12/03/2019,662.95,676.95,655.95,659.75,18612,9510
KRBL,KRBL LTD,12/03/2019,205,207,201.5,202.25,129513,93609
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES
LTD,12/03/2019,91.6,93.9,86.6,93.4,290,66
KRIDHANINF,KRIDHAN INFRA LTD,12/03/2019,3.4,3.65,3.4,3.4,155303,155303
KRISHANA,KRISHANA PHOSCHEM LTD,12/03/2019,55,55,53,53,206,206
KSB,KSB LTD,12/03/2019,660.05,684.95,650,667.5,8570,2761
KSCL,KAVERI SEED COMPANY LTD,12/03/2019,484.1,492.9,481,491.15,69578,33735
KSERASERA,K SERA SERA LTD,12/03/2019,0.1,0.15,0.1,0.1,1390394,1390394
KSK,KSK ENERGY VENTURES LTD,12/03/2019,0.75,0.75,0.65,0.75,565493,424799
KSL,KALYANI STEELS LTD,12/03/2019,227.7,227.7,219.4,221.2,42389,18956
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,12/03/2019,31.95,31.95,30.2,31.35,306,250
KTKBANK,KARNATAKA BANK LTD.,12/03/2019,77.5,77.55,74.5,75.2,744496,428629
KUANTUM,KUANTUM PAPERS LTD,12/03/2019,432,459.75,432,434.95,803,226
KWALITY,KWALITY DAIRY (I) LTD,12/03/2019,3.05,3.05,3.05,3.05,250126,250126
L&TFH,L&T FINANCE HOLDINGS
LTD,12/03/2019,120.35,120.35,116.05,116.95,13404534,5425340
LAKSHVILAS,LAKSHMI VILAS BANK LTD,12/03/2019,19.25,20.05,19.1,20.05,1892921,1234949
LALPATHLAB,DR. LAL PATH LABS LTD,12/03/2019,1600,1660,1594.8,1639.2,137212,68091
LAMBODHARA,LAMBODHARA TEXTILES LTD,12/03/2019,31.5,31.5,29.7,30.1,6869,6808
LAOPALA,LA OPALA RG LTD,12/03/2019,139.2,140.15,137.5,139.45,30578,26040
LASA,LASA SUPERGENERICS LTD,12/03/2019,18.5,18.5,18,18.15,5196,5196
LAURUSLABS,LAURUS LABS LTD,12/03/2019,345.6,347.5,339,340.6,40952,31415
LAXMIMACH,LAKSHMI MACHINE WORKS
LTD.,12/03/2019,3435.3,3457.9,3325.15,3388.65,2796,1873
LEMONTREE,LEMON TREE HOTELS LTD,12/03/2019,61.25,61.25,59.4,60,143408,83623
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION
LTD,12/03/2019,50.1,53.4,50.1,53.4,55,54
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,12/03/2019,268,275,265.85,269.15,3414,1730
LGBFORGE,LGB FORGE LTD,12/03/2019,2.5,2.75,2.35,2.65,40122,26219
LIBERTSHOE,LIBERTY SHOES LTD,12/03/2019,133,136.7,131,134.15,307523,57584
LICHSGFIN,LIC HOUSING FINANCE LTD,12/03/2019,466,469,442.1,447.35,2594632,730303
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF -
GO,12/03/2019,20.79,20.79,20.15,20.34,1505,1000
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,12/03/2019,126.8,127,124.02,125,283,263
LICNFNHGP,LIC NOMURA MF ETF - NIFTY 100,12/03/2019,128,128,127.7,127.7,5,4
LINCOLN,LINCOLN PHARMACEUTICALS LTD,12/03/2019,168,173,166.15,167.25,14733,6739
LINCPEN,LINC PEN & PLASTICS LTD,12/03/2019,199.5,200,193.05,198.35,8638,6929
LINDEINDIA,LINDE INDIA LTD,12/03/2019,654.4,668,644,646.5,22835,11074
LIQUIDBEES,LIQUID BENCHMARK
ETS,12/03/2019,995.55,1000.01,995.55,999.99,792020,640434
LIQUIDETF,DSP BLACKROCK LIQUID ETF - DAILY
DIVIDEND,12/03/2019,999.99,1000.01,999.99,999.99,8751,8104
LOKESHMACH,LOKESH MACHINES LTD,12/03/2019,34.55,34.55,33.15,33.95,26521,21058
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,12/03/2019,22.85,24,22.5,22.85,9235,6450
LOVABLE,LOVABLE LINGERIE LTD,12/03/2019,68.35,81.3,67.5,77.35,1024020,150451
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,12/03/2019,1.8,1.8,1.75,1.8,1655,1655
LSIL,LLOYDS STEELS INDUSTRIES LTD,12/03/2019,0.55,0.55,0.5,0.5,617073,423174
LT,LARSEN & TOUBRO LTD.,12/03/2019,1333.45,1333.45,1310,1313.2,3068849,1862320
LTI,LARSEN & TOUBRO INFOTECH LTD,12/03/2019,1645,1659.7,1588,1617.35,121633,90467
LTTS,L&T TECHNOLOGY SERVICES
LTD,12/03/2019,1482.95,1482.95,1450,1463.45,74732,51466
LUMAXIND,LUMAX INDUSTRIES LTD,12/03/2019,1255.45,1262.3,1230,1236.1,2696,2119
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LTD,12/03/2019,98.15,99,96.1,96.6,3895,2540
LUPIN,LUPIN LTD,12/03/2019,796.05,798.65,783.6,786.05,628007,177718
LUXIND,LUX INDUSTRIES LTD,12/03/2019,1356.3,1385,1335.65,1346.4,65451,12946
LYKALABS,LYKA LABS LTD,12/03/2019,16.85,16.9,15.65,15.7,10513,8515
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,12/03/2019,4.05,4.35,4,4.2,20712,17172
M&M,MAHINDRA & MAHINDRA LTD,12/03/2019,537.25,537.25,522,522.9,3052238,1266062
M&MFIN,M&M FIN. SERVICES LTD,12/03/2019,347,349.55,337.5,343.5,1281567,328599
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,12/03/2019,17.94,17.99,17.76,17.96,104598,47995
M50,MOTILAL OSWAL MOST SHARES M50 ETF,12/03/2019,119.1,119.1,116.7,117.11,1184,555
MAANALU,MAAN ALUMINIUM LTD,12/03/2019,61.75,61.95,61,61.7,4264,3377
MADHAV,MADHAV MARBLES AND GRANITES LTD,12/03/2019,25.45,25.45,23.6,24.6,1856,1329
MADHUCON,MADHUCON PROJECTS LTD.,12/03/2019,3.85,4,3.7,3.8,16243,11968
MADRASFERT,MADRAS FERTILIZERS LTD,12/03/2019,19.65,19.65,19.3,19.5,30190,23777
MAGADSUGAR,MAGADH SUGAR & ENERGY LTD,12/03/2019,95,96.25,92.3,92.75,3832,2972
MAGMA,MAGMA LEASING LTD,12/03/2019,57.55,57.55,52.15,53.25,2428018,1096831
MAGNUM,MAGNUM VENTURES LTD,12/03/2019,4.1,4.2,4.1,4.2,14006,14006
MAHABANK,BANK OF MAHARASHTRA,12/03/2019,12.3,12.4,12,12.2,522239,250906
MAHAPEXLTD,MAHA RASHTRA APEX CORPORATION LTD,12/03/2019,91,91,91,91,256,256
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES
LTD,12/03/2019,118.15,123.5,114.05,114.05,36438,25601
MAHESHWARI,MAHESHWARI LOGISTICS LTD,12/03/2019,235.9,235.9,227.45,231.45,21509,591
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE
LTD,12/03/2019,147.3,147.6,142.5,143.75,126101,65307
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LTD,12/03/2019,383.8,385.15,375.4,378.3,25007,15900
MAHLOG,MAHINDRA LOGISTICS LTD,12/03/2019,383,398,371.1,395.75,67504,44203
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,12/03/2019,4650,4678,4601.1,4617.35,1714,825
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,12/03/2019,370.75,371.85,366,368.85,4676,3512
MAITHANALL,MAITHAN ALLOYS LTD,12/03/2019,485,485,475,475.7,7711,4180
MAJESCO,MAJESCO LTD,12/03/2019,406.85,422.25,405.85,415.05,38704,7470
MALUPAPER,MALU PAPER MILLS LTD,12/03/2019,22.15,23.55,22.1,22.85,15651,10181
MAN50ETF,MIRAE ASSET MF NIFTY 50 ETF,12/03/2019,121.75,122.16,121.45,121.45,55,50
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,12/03/2019,4.2,4.4,4.1,4.25,10333,8774
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,12/03/2019,3.75,3.8,3.7,3.7,2933,2933
MANAKSIA,MANAKSIA LTD,12/03/2019,34.5,35.1,33.6,33.8,126958,123400
MANAKSTEEL,MANAKSIA STEELS LTD,12/03/2019,9.7,9.7,8.5,8.55,16832,14487
MANALIPETC,MANALI PETROCHEMICAL LTD,12/03/2019,16.55,16.7,16.3,16.35,117999,93080
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,12/03/2019,157.2,159.1,152.4,154.6,2802108,569640
MANGALAM,MANGALAM DRUGS AND ORGANICS LTD,12/03/2019,30.7,30.7,28.55,28.8,3396,3396
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LTD,12/03/2019,28.35,28.35,27.7,27.95,4259,3032
MANGLMCEM,MANGALAM CEMENT LTD,12/03/2019,282.55,282.6,273.1,276.3,7586,2659
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,12/03/2019,7.2,7.2,7.2,7.2,2258,2258
MANINDS,MAN INDUSTRIES (I) LTD.,12/03/2019,40.4,41.95,40,41.25,31565,15194
MANINFRA,MAN INFRACONSTRUCTION LTD,12/03/2019,22.1,22.6,22.05,22.15,68818,62132
MANUGRAPH,MANUGRAPH INDIA LTD,12/03/2019,15.15,15.5,14.4,14.55,34362,21618
MARALOVER,MARAL OVERSEAS LTD,12/03/2019,15,15.2,14.5,14.85,10974,5778
MARATHON,MARATHON NEXTGEN REALTY LTD,12/03/2019,86.85,97,82.5,85.75,54642,15991
MARICO,MARICO LTD,12/03/2019,353,353.15,345.5,348.3,1878740,1235572
MARKSANS,MARKSANS PHARMA LTD,12/03/2019,14.45,14.5,13.85,13.9,521387,298774
MARUTI,MARUTI UDYOG LTD.,12/03/2019,7142.65,7240,7060,7138.8,668269,83750
MASFIN,MAS FINANCIAL SERVICES LTD,12/03/2019,732,732,710,717.15,3802,2897
MASTEK,MASTEK LTD,12/03/2019,363,393.75,356.3,378.85,538606,74827
MATRIMONY,MATRIMONY DOT COM LTD,12/03/2019,484.9,484.9,477.3,478.4,306,226
MAWANASUG,MAWANA SUGARS LTD,12/03/2019,32.45,32.45,30.7,30.95,72613,48265
MAXINDIA,MAX INDIA LTD,12/03/2019,77.6,84.85,75.5,80.5,1240172,186853
MAXVIL,MAX VENTURES AND INDUSTRIES
LTD,12/03/2019,43.25,45.05,42.9,44.05,65858,26941
MAYURUNIQ,MAYUR UNIQUOTERS LTD,12/03/2019,214.15,219.75,214.15,217.25,7964,6219
MAZDA,MAZDA LTD,12/03/2019,391,391.05,381.95,387.9,11357,876
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LTD,12/03/2019,5.25,5.25,4.85,4.85,5603,5603
MBLINFRA,MBL INFRASTRUCTURES LTD,12/03/2019,4.85,5.1,4.75,4.85,18952,18952
MCDHOLDING,MCDOWELL HOLDINGS LTD,12/03/2019,17.45,17.85,17,17.25,10024,7523
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,12/03/2019,607.9,609.35,592.2,595.65,1098309,381033
MCLEODRUSS,MCLEOD RUSSEL INDIA LTD,12/03/2019,7.3,7.55,6.9,6.9,524469,357270
MCX,MULTI COMMODITY EXCHANGE,12/03/2019,1155,1174.5,1144,1171.3,241972,84692
MEGASOFT,MEGASOFT LTD,12/03/2019,6.35,6.65,6,6.25,7989,5764
MEGH,MEGHMANI ORGANICS LTD,12/03/2019,51.6,51.85,50.1,50.25,363287,205456
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES
LTD.,12/03/2019,0.85,0.85,0.85,0.85,400,400
MENONBE,MENON BEARINGS LTD,12/03/2019,56.2,57.1,55.65,57,5513,3871
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,12/03/2019,40.1,40.5,39.05,39.5,56710,28446
MERCATOR,MERCATOR LTD,12/03/2019,1,1,0.95,0.95,260536,260536
METALFORGE,METALYST FORGINGS LTD,12/03/2019,6.6,6.6,6,6.4,9705,9705
METROPOLIS,METROPOLIS HEALTHCARE
LTD,12/03/2019,1376,1404.95,1374.45,1389.2,31735,19159
MFSL,MAX FINANCIAL SERVICES LTD,12/03/2019,507.8,529.3,504.65,526.85,2601191,589982
MGL,MAHANAGAR GAS LTD,12/03/2019,1029,1039,1023.25,1026.9,235978,84976
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,12/03/2019,209.75,213.45,207.75,210.95,15797,9631
MIC,MIC ELECTRONICS LTD,12/03/2019,0.6,0.6,0.6,0.6,12773,12773
MIDHANI,MISHRA DHATU NIGAM LTD,12/03/2019,163.5,164.25,157,158.6,287206,104565
MINDACORP,MINDA CORPORATION LTD,12/03/2019,88,94.5,87.9,90.1,789632,647221
MINDAIND,MINDA INDUSTRIES LTD,12/03/2019,344.6,356.55,339.5,353,189416,142027
MINDTECK,MINDTECK (INDIA) LTD,12/03/2019,29.55,29.6,27.15,29.55,2769,1638
MINDTREE,MINDTREE CONSULTING LTD,12/03/2019,707.3,720.55,701.05,717.1,505119,112107
MIRCELECTR,MIRC ELECTRONICS LTD,12/03/2019,6.75,6.95,6.75,6.9,147150,86069
MIRZAINT,MIRZA INTERNATIONAL LTD,12/03/2019,56.9,57.85,56.1,56.35,167247,50877
MMFL,MM FORGINGS LTD.,12/03/2019,339.55,355.45,339.5,351.35,5262,2937
MMTC,MMTC LTD,12/03/2019,18,18.2,17.65,17.75,471338,217991
MODIRUBBER,MODI RUBBER LTD,12/03/2019,38.5,38.5,38.5,38.5,50,50
MOHOTAIND,MOHOTA INDUSTRIES LTD,12/03/2019,7.7,8.05,7.35,7.35,6174,4589
MOIL,MOIL LTD,12/03/2019,136.3,137.55,134.9,135.45,103399,47937
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,12/03/2019,49.5,50.5,48.85,50,7022,6052
MOLDTKPAC,MOLD-TEK PACKAGING LTD,12/03/2019,282.7,284.4,275,282.2,18462,11882
MONTECARLO,MONTE CARLO FASHIONS LTD,12/03/2019,275.5,277,262.15,265.7,10570,3446
MORARJEE,MORARJEE TEXTILES LTD,12/03/2019,12.9,13.2,12.45,12.75,5352,4258
MOREPENLAB,MOREPEN LABORATORIES LTD,12/03/2019,16,16.05,15.75,15.8,214447,128664
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,12/03/2019,130.7,132.4,129.95,131.3,6511089,1848325
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LTD,12/03/2019,758,768.9,747.55,754.35,57067,25980
MOTOGENFIN,THE MOTOR & GENERAL FINANCE
LTD,12/03/2019,38.5,38.5,35.15,37.75,1306,671
MPHASIS,MPHASIS BFL LTD.,12/03/2019,866.6,868.6,840,847.9,170725,116516
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LTD,12/03/2019,456.2,463.95,455,459.15,5027,2742
MRF,MRF LTD,12/03/2019,62879.05,63044.2,61931.45,62061.7,4973,2839
MRO-TEK,MRO-TEK LTD,12/03/2019,29.4,29.4,28.5,28.5,1250,1250
MRPL,MRPL,12/03/2019,47.2,47.3,46.4,46.5,106181,58195
MSPL,MSP STEEL & POWER LTD.,12/03/2019,5.75,5.75,5.45,5.5,2666,2166
MSTCLTD,MSTC LTD,12/03/2019,154.3,156.5,148.5,150.2,354014,115667
MTEDUCARE,MT EDUCARE LTD,12/03/2019,18,18.4,17.15,17.95,36400,21035
MTNL,MAHANAGAR TELEPHONE NIGAM,12/03/2019,9.35,9.35,8.75,8.8,426482,426482
MUKANDENGG,MUKAND ENGINEERS LTD,12/03/2019,13.2,13.95,13.2,13.4,6496,5389
MUKANDLTD,MUKAND LTD.,12/03/2019,27.45,28.1,25.2,25.4,61412,48974
MUKTAARTS,MUKTA ARTS LTD,12/03/2019,38.05,38.1,37.35,37.5,12524,10181
MUNJALAU,MUNJAL AUTO INDUSTRIES LTD,12/03/2019,46.6,46.6,45.1,45.3,94367,51824
MUNJALSHOW,MUNJAL SHOWA LTD,12/03/2019,126.05,127.75,125.35,125.9,8000,6642
MURUDCERA,MURUDESHWAR CERAMICS LTD,12/03/2019,16.35,16.5,16.15,16.3,11353,6297
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,12/03/2019,480,481.6,473.7,475.5,3399,2306
MUTHOOTFIN,MUTHOOT FINANCE LTD,12/03/2019,679.2,686.7,660.8,668.05,1247444,669831
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,12/03/2019,594,594,586.05,588.21,46545,44968
NACLIND,NACL INDUSTRIES LTD,12/03/2019,26.75,26.8,25.95,26,34021,31641
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,12/03/2019,3.75,4,3.7,3.95,71380,71380
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE LTD,12/03/2019,7,7,7,7,22,22
NAGREEKEXP,NAGREEKA EXPORTS LTD,12/03/2019,13.55,14.2,12.8,13.15,3617,2614
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,12/03/2019,73.2,73.2,72.25,72.25,1362,1251
NAHARINDUS,NAHAR INDS ENT LTD,12/03/2019,22,23.45,21.85,22.15,5519,2282
NAHARPOLY,NAHAR POLY FILMS LTD,12/03/2019,33.95,34,32,32.45,1468,1404
NAHARSPING,NAHAR SPINNING MILLS LTD,12/03/2019,42.75,43.3,41.15,42.05,4069,3274
NATCOPHARM,NATCO PHARMA LTD.,12/03/2019,590,593.5,577.1,581.7,642056,617672
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,12/03/2019,322,322,312,312.75,3842,3305
NATIONALUM,NATIONAL ALUMINIUM CO
LTD,12/03/2019,43.45,43.65,42.45,43.25,4910909,1162983
NATNLSTEEL,NATIONAL STEEL & AGRO IND,12/03/2019,1.9,2.1,1.9,2.1,6762,6762
NAUKRI,INFO EDGE (I) LTD,12/03/2019,2522,2560,2511,2553.05,180429,80719
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LTD,12/03/2019,861,867.95,850,855.25,20564,12165
NAVKARCORP,NAVKAR CORPORATION LTD,12/03/2019,31.45,31.75,30.2,30.4,57891,38719
NAVNETEDUL,NAVNEET EDUCATION LTD,12/03/2019,98.3,98.75,96.65,97,44856,35347
NBCC,NATIONAL BUILDINGS LTD,12/03/2019,36.9,38.05,35.75,35.9,15761219,3124250
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY LTD,12/03/2019,1471,1471,1471,1471,2,2
NBVENTURES,NAVA BHARAT VENTURES LIMI,12/03/2019,71.35,71.35,67,69.75,117315,81863
NCC,NCC LTD,12/03/2019,58.05,58.6,54.5,55.25,20982655,3576151
NCLIND,NCL INDUSTRIES LTD,12/03/2019,85.8,85.8,80.95,81.95,65580,33484
NDGL,NAGA DHUNSERI GROUP LTD,12/03/2019,539.15,540,535.15,538.35,356,265
NDL,NANDAN DENIM LTD,12/03/2019,27.7,29,27.25,27.75,16968,10757
NDTV,NDTV LTD,12/03/2019,27.5,28.65,26.6,27.05,10548,6623
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,12/03/2019,5.35,5.5,5.15,5.4,4487,3165
NECLIFE,NECTAR LIFESCIENCES LTD,12/03/2019,12.65,12.7,12.2,12.25,58686,37167
NELCAST,NELCAST LTD,12/03/2019,52.15,52.3,48.3,48.9,161911,81985
NELCO,NELCO LTD,12/03/2019,252.8,252.8,242,242.7,82456,32674
NEOGEN,NEOGEN CHEMICALS LTD,12/03/2019,367.5,372,358.35,361.1,5045,3424
NESCO,NESCO LTD,12/03/2019,610.95,612.95,605.3,609.85,27939,17811
NESTLEIND,NESTLE INDIA LTD,12/03/2019,14553.3,14553.3,14305.8,14353.5,54872,34096
NETFCONSUM,NIPPON INDIA ETF CONSUMPTION,12/03/2019,53.45,53.5,53.2,53.2,2319,2319
NETFDIVOPP,NIPPON INDIA ETF DIVIDEND
OPPORTUNITIES,12/03/2019,29.03,29.12,28.98,29.09,352,300
NETFLTGILT,NIPPON INDIA ETF LONG TERM
GILT,12/03/2019,20.15,20.24,20.15,20.2,504,260
NETFMID150,NIPPON INDIA ETF NIFTY MIDCAP
150,12/03/2019,62.85,63,62.1,62.43,181605,62676
NETFNIF100,NIPPON INDIA ETF NIFTY 100,12/03/2019,125,125.43,124.02,124.89,494,391
NETFNV20,NIPPON INDIA ETF NV20,12/03/2019,580.8,581.25,575,580,26600,18528
NETWORK18,NETWORK 18 FINCAP LTD,12/03/2019,28.4,28.5,27.65,27.75,267451,126542
NEULANDLAB,NEULAND LABORATORIES LTD,12/03/2019,449.4,450,433.55,434.95,15408,9739
NEWGEN,NEWGEN SOFTWARE TECHNOLOGIES LTD,12/03/2019,200,200,193.1,195.15,10491,7411
NEXTMEDIA,NEXT MEDIAWORKS LTD,12/03/2019,10,10.45,9.95,10.15,15716,15282
NFL,NATIONAL FERTILIZERS LTD,12/03/2019,26.25,26.3,25.75,25.85,180952,121290
NH,NARAYANA HRUDAYALAYA LTD,12/03/2019,300.85,300.9,293,297.15,44672,18519
NHPC,NHPC LTD,12/03/2019,24.05,24.1,23.75,23.85,1441378,974015
NIACL,THE NEW INDIA ASSURANCE COMPANY
LTD,12/03/2019,149.4,153.8,147.35,148.15,446334,115447
NIBL,NRB INDUSTRIAL BEARINGS LTD,12/03/2019,7,7,6.5,6.9,1381,1381
NIFTYBEES,NIFTY BMARK EXCH. TRD
FND,12/03/2019,1281.95,1281.95,1268.11,1269.6,28714,18041
NIITLTD,NIIT LTD,12/03/2019,107,107.95,106.3,106.9,310649,193765
NIITTECH,NIIT TECHNOLOGIES LTD,12/03/2019,1455.1,1470.45,1440.8,1446.4,109134,18713
NILAINFRA,NILA INFRASTRUCTURES LTD,12/03/2019,4.75,4.8,4.45,4.6,129115,89370
NILASPACES,NILA SPACES LTD,12/03/2019,1.2,1.2,1.15,1.15,72323,71261
NILKAMAL,NILKAMAL LTD,12/03/2019,1301.65,1311,1275.05,1283.15,6452,4239
NIPPOBATRY,NIPPO BATTERIES CO. LTD,12/03/2019,530.3,530.3,512.4,516.85,1294,1010
NITCO,NITCO TILES LTD,12/03/2019,28.55,29.6,28,29.6,62566,50870
NITINSPIN,NITIN SPINNERS LTD,12/03/2019,49.85,49.85,48.2,48.45,17573,9955
NKIND,NK INDUSTRIES LTD,12/03/2019,18.1,19,18.1,19,52,52
NLCINDIA,NLC INDIA LTD,12/03/2019,54.95,55.1,53.7,54.35,186556,98768
NMDC,NMDC LTD,12/03/2019,105.75,109.5,101.75,108.1,10977333,2385349
NOCIL,NOCIL,12/03/2019,102,102.4,100.1,100.4,493830,254218
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,12/03/2019,3.9,4,3.85,3.85,38962,38962
NPBET,TATA NIFTY PRIVATE BANK EXCHANGE TRADED
FUND,12/03/2019,178.2,180,177.37,177.37,555,554
NRAIL,N R AGARWAL IND LTD,12/03/2019,206.3,212,205.05,205.55,13741,7325
NRBBEARING,NRB BEARING LTD,12/03/2019,94.5,97.45,94,94.45,19235,10755
NSIL,NALWA SONS INVESTMENTS LTD,12/03/2019,709.95,749.95,700.05,717.5,353,226
NTL,NEUEON TOWERS LTD,12/03/2019,0.3,0.35,0.3,0.35,10110,10110
NTPC,NTPC LTD,12/03/2019,115.1,115.8,114.4,114.55,6614178,4397713
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,12/03/2019,299.05,300,293.05,293.8,6384,4867
NXTDIGITAL,NXTDIGITAL LTD,12/03/2019,416.1,430,416.05,424,3047,2776
OAL,ORIENTAL AROMATICS LTD,12/03/2019,181,189,177.05,183.7,1360,939
OBEROIRLTY,OBEROI REALTY LTD,12/03/2019,514,543.8,510.4,535.3,1024092,314357
OCCL,ORIENTAL CARBON & CHEMICALS LTD,12/03/2019,969.5,978,964.15,971.95,1552,843
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,12/03/2019,2971.5,2985,2950,2964.4,4888,3468
OIL,OIL INDIA LTD,12/03/2019,154.2,154.6,151.4,152.25,435303,156488
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,12/03/2019,6,6.1,5.85,6,1880,1655
OISL,OCL IRON AND STEEL LTD,12/03/2019,3.5,3.6,3.3,3.35,19204,16425
OLECTRA,OLECTRA GREENTECH LTD,12/03/2019,175.2,175.2,164.05,165.2,48592,34119
OMAXAUTO,OMAX AUTOS LTD,12/03/2019,49.9,50.2,48.3,48.65,11889,7212
OMAXE,OMAXE LTD,12/03/2019,181.8,182.95,179.75,180.6,60994,28403
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,12/03/2019,4,4,3.75,3.95,5202,5202
OMMETALS,OM METALS INFRAPRO LTD,12/03/2019,25.7,26.7,24.75,25.15,91709,59153
ONELIFECAP,ONELIFE CAP ADVISORS LTD,12/03/2019,6.85,7,6.85,6.85,430,215
ONEPOINT,ONE POINT ONE SOLUTIONS LTD,12/03/2019,9.45,9.5,9.15,9.5,1408719,1396609
ONGC,OIL AND NATURAL GAS CORP.,12/03/2019,128.1,128.4,126,127.65,7809967,3745108
ONMOBILE,ONMOBILE GLOBAL LTD,12/03/2019,34.3,34.5,32.8,33.1,145154,88014
ONWARDTEC,ONWARD TECHNOLOGIES LTD,12/03/2019,70.3,71.9,66.9,68.15,15241,10702
OPTIEMUS,OPTIEMUS INFRACOM LTD,12/03/2019,39,39,35.55,35.55,2265,2265
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LTD,12/03/2019,2.75,2.95,2.75,2.95,1091447,548420
ORBTEXP,ORBIT EXPORTS LTD,12/03/2019,83,84.75,78,79.8,2660,1287
ORICONENT,ORICON ENTERPRISES LTD,12/03/2019,18.9,19.25,18.05,18.25,47163,21914
ORIENTABRA,ORIENT ABRASIVE LTD,12/03/2019,17.15,17.5,16.9,17.1,57049,49783
ORIENTALTL,ORIENTAL TRIMEX LTD,12/03/2019,11.25,11.4,11.15,11.15,2103,1695
ORIENTBANK,ORIENTAL BANK OF COMMERCE,12/03/2019,57.6,58.1,55.05,55.3,873979,276552
ORIENTBELL,ORIENT BELL LTD,12/03/2019,128.95,129,126.1,127.25,4763,2781
ORIENTCEM,ORIENT CEMENT LTD,12/03/2019,75.4,75.75,74,74.55,70220,51694
ORIENTELEC,ORIENT ELECTRIC LTD,12/03/2019,209.05,211,198.25,202.55,176805,88491
ORIENTHOT,ORIENTAL HOTELS LTD,12/03/2019,36.45,36.45,36,36,23344,22947
ORIENTLTD,ORIENT PRESS LTD,12/03/2019,96.35,100.7,94.55,95.25,209,197
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,12/03/2019,24.1,24.3,23.5,23.85,187280,140645
ORIENTREF,ORIENT REFRACTORIES LTD,12/03/2019,225,229,223.7,227.75,9318,4965
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,12/03/2019,1305,1349.7,1275,1291.05,12461,4033
ORTINLABSS,ORTIN LABORATORIES LTD,12/03/2019,8.75,9.35,8.75,9.15,1107,905
OSWALAGRO,OSWAL AGRO MILLS LTD,12/03/2019,5.15,5.35,5,5.05,19553,13416
PAEL,PAE LTD,12/03/2019,3.2,3.2,2.9,3.15,12953,12953
PAGEIND,PAGE INDUSTRIES LTD,12/03/2019,22315.4,22315.4,21800,21883.15,14206,3318
PAISALO,PAISALO DIGITAL LTD,12/03/2019,434.3,441.4,431,434,53520,20221
PALASHSECU,PALASH SECURITIES LTD,12/03/2019,29.5,31.6,27.2,29.9,8670,4283
PALREDTEC,PALRED TECHNOLOGIES LTD,12/03/2019,19.05,20,19.05,20,850,850
PANACEABIO,PANACEA BIOTEC LTD,12/03/2019,123.65,125,118,120.1,26453,16873
PANAMAPET,PANAMA PETROCHEM LTD,12/03/2019,60.65,60.95,59.2,60,44553,43888
PAPERPROD,THE PAPER PRODUCTS LTD,12/03/2019,247,249.95,243.55,248.6,8964,5200
PARABDRUGS,PARABOLIC DRUGS LTD,12/03/2019,2.3,2.3,2.3,2.3,2089,2089
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,12/03/2019,8.3,8.35,8.1,8.15,44969,28719
PARAGMILK,PARAG MILK FOODS LTD,12/03/2019,145.5,149.15,142.6,145.65,136879,47322
PARSVNATH,PARSVNATH DEVELOPER LTD,12/03/2019,2.1,2.1,2,2,519713,313540
PATELENG,PATEL ENGINEERING LTD,12/03/2019,14.15,14.15,13.45,13.55,121655,87291
PATINTLOG,PATEL INTEGRATED LOGISTICS
LTD,12/03/2019,21.3,21.85,20.6,20.75,10430,8141
PATSPINLTD,PATSPIN INDIA LTD,12/03/2019,5.4,5.6,5.1,5.4,11837,8666
PCJEWELLER,PC JEWELLER LTD,12/03/2019,28.4,28.75,27.15,27.75,4895800,1789657
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,12/03/2019,13.55,13.55,12.7,12.9,81701,48080
PDPL,PARENTERAL DRUGS (INDIA) LTD,12/03/2019,2.45,2.5,2.45,2.5,4102,4102
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,12/03/2019,322,324.45,320,321.9,889,516
PEARLPOLY,PEARL POLYMERS LTD,12/03/2019,14.15,14.95,14,14.85,2220,2220
PEL,PIRAMAL ENTERPRISES LTD,12/03/2019,1820,1825,1695.85,1726.05,1172042,184032
PENIND,PENNAR INDUSTRIES LTD,12/03/2019,29.5,29.95,29.2,29.65,123665,89090
PENINLAND,PENINSULA LAND LTD,12/03/2019,3.9,3.9,3.7,3.75,708825,451895
PERSISTENT,PERSISTENT SYSTEMS LTD,12/03/2019,681.05,686.35,669.25,675.8,33719,17674
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,12/03/2019,9.5,10.1,9.2,10.05,2142,2142
PETRONET,PETRONET LNG LTD,12/03/2019,278.15,283.25,275.2,276.2,2542459,1162061
PFC,POWER FINANCE CORPORATION
LTD,12/03/2019,112.75,114.35,112.35,113.85,5558569,3072353
PFIZER,PFIZER LTD,12/03/2019,4222.8,4388.55,4212.05,4341.65,115580,46837
PFOCUS,PRIME FOCUS LTD,12/03/2019,48,48,44.1,46.75,187006,170052
PFS,PTC INDIA FINANCIAL SERVICES LTD,12/03/2019,13.4,13.4,12.95,13.05,223802,155772
PGEL,PG ELECTROPLAST LTD,12/03/2019,34.15,37.35,32.85,36.25,123666,64514
PGHH,P&G HYGIENE & HEALTH
CARE,12/03/2019,11307.4,11374.9,11297.75,11300.25,5067,4809
PGHL,PROCTER & GAMBLE HEALTH LTD,12/03/2019,4343.35,4372,4275,4289.05,6851,4136
PGIL,PEARL GLOBAL INDUSTRIES LTD,12/03/2019,158.85,158.85,153.6,153.8,2313,1731
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,12/03/2019,124,124.25,120.75,121.15,361029,170463
PHOENIXLTD,THE PHOENIX MILLS LTD,12/03/2019,752,757.6,738,746.75,44365,29686
PIDILITIND,PIDILITE INDUSTRIES
LTD,12/03/2019,1325.4,1331,1315.55,1321.6,416328,92394
PIIND,PI INDUSTRIES LTD,12/03/2019,1515.9,1515.9,1472,1479.1,60722,38288
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,12/03/2019,1778.05,1779.3,1766,1771.85,3005,152
PILITA,PIL ITALICA LIFESTYLE LTD,12/03/2019,5.9,6.25,5.8,5.85,52150,20166
PIONDIST,PIONEER DISTILLERIES LTD,12/03/2019,141.5,145.05,131.25,131.25,82392,36945
PIONEEREMB,PIONEER EMBROIDERIES LTD,12/03/2019,27.6,28.25,26.1,27.7,24407,9480
PIRPHYTO,PIRAMAL PHYTOCARE LTD,12/03/2019,24.5,25,24.25,24.55,21090,21090
PITTIENG,PITTI ENGINEERING LTD,12/03/2019,45.45,46,44.05,44.8,15648,11728
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,12/03/2019,132.15,137.5,125.05,136,635,635
PLASTIBLEN,PLASTIBLENDS INDIA LTD,12/03/2019,171,171.3,170.05,171.15,2371,2221
PNB,PUNJAB NATIONAL BANK,12/03/2019,66,66,62.75,62.9,16420022,3384132
PNBGILTS,PNB GILTS LTD,12/03/2019,28.7,28.7,28.15,28.25,86786,64956
PNBHOUSING,PNB HOUSING FINANCE
LTD,12/03/2019,514.65,519.95,505.1,513.15,448129,149802
PNC,PRITISH NANDY COMMUNICATI,12/03/2019,14,14.35,13.6,13.65,684,525
PNCINFRA,PNC INFRATECH LTD,12/03/2019,197.6,201.25,189.05,193.45,269276,152137
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT LTD,12/03/2019,336,336,320,320,3322,3322
PODDARMENT,PODDAR PIGMENTS LTD,12/03/2019,177.3,177.35,170,170.05,1579,1543
POKARNA,POKARNA LTD,12/03/2019,90,92,81.5,82.65,51556,35221
POLYCAB,POLYCAB INDIA LTD,12/03/2019,939,978.95,936.95,970.8,405156,175183
POLYMED,POLY MEDICURE LTD,12/03/2019,209.4,222.9,203,204.95,31809,28704
POLYPLEX,POLYPLEX CORPORATION LTD,12/03/2019,462,464.45,451.1,455.2,28310,22420
PONNIERODE,PONNIE SUGARS (ERODE) LTD,12/03/2019,142,142,133.3,135.3,1331,1098
POWERGRID,POWER GRID CORPORATION OF INDIA
LTD,12/03/2019,192.1,192.1,189.1,189.4,4191445,2969064
POWERMECH,POWER MECH PROJECTS LTD,12/03/2019,641.55,641.55,600.15,604.85,22242,2711
PPAP,PRECISION PIPES AND PROFILES COMPANY
LTD,12/03/2019,174.55,177.35,171.1,171.15,1676,1437
PPL,PRAKASH PIPES LTD,12/03/2019,75.05,76.7,73.3,75.4,26605,20032
PRABHAT,PRABHAT DAIRY LTD,12/03/2019,89,89,87,87.25,5346,5021
PRAENG,PRAJAY ENGINEERS SYNDICATE LTD,12/03/2019,6.5,6.5,6.3,6.35,1002,714
PRAJIND,PRAJ INDUSTRIES LTD,12/03/2019,104.8,107.15,103.55,104.65,770455,210007
PRAKASH,PRAKASH INDUSTRIES LTD,12/03/2019,45.9,46.8,44.4,45,293591,117166
PRAKASHSTL,PRAKASH STEELAGE LTD,12/03/2019,0.25,0.25,0.25,0.25,22606,22606
PRAXIS,PRAXIS HOME RETAIL LTD,12/03/2019,61.35,64,61.35,62,531,531
PRECAM,PRECISION CAMSHAFTS LTD,12/03/2019,42.2,42.85,41,41.45,23748,16987
PRECOT,PRECOT MILLS LTD,12/03/2019,30.45,30.45,27.75,27.9,1385,1063
PRECWIRE,PRECISION WIRES INDIA LTD,12/03/2019,150.2,152.95,143.8,148.3,3785,1418
PREMEXPLN,PREMIER EXPLOSIVES LTD,12/03/2019,151.75,151.8,146.5,146.9,3128,2426
PREMIER,PREMIER LTD,12/03/2019,2.1,2.1,2.1,2.1,105,105
PREMIERPOL,PREMIER POLYFILMS LTD,12/03/2019,17.8,19.8,17.8,18,1483,1362
PRESSMN,PRESSMAN ADVERTISING LTD,12/03/2019,20.15,21.3,20.15,20.6,4973,4883
PRESTIGE,PRESTIGE ESTATE LTD,12/03/2019,330.3,363.9,322.95,352.9,3093907,346850
PRICOLLTD,PRICOL LTD,12/03/2019,38.95,39.2,37.05,37.25,157359,120883
PRIMESECU,PRIME SECURITIES LTD,12/03/2019,47.8,48.4,46.5,47.1,5470,3742
PROSEED,PROSEED INDIA LTD,12/03/2019,0.3,0.35,0.25,0.3,77251,77251
PROZONINTU,PROZONE INTU PROPERTIES LTD,12/03/2019,17.35,18.2,17.25,18,20316,20316
PRSMJOHNSN,PRISM JOHNSON LTD,12/03/2019,67.55,68.9,67.55,68.15,119983,95021
PSB,PUNJAB & SIND BANK,12/03/2019,20.3,20.35,19.75,19.95,97543,51849
PSL,PSL LTD,12/03/2019,0.65,0.65,0.65,0.65,1570,1570
PSPPROJECT,PSP PROJECTS LTD,12/03/2019,515.3,517.95,504,505.05,8391,5289
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,12/03/2019,294.5,294.5,282.16,283.38,6000,4848
PTC,PTC INDIA LTD,12/03/2019,55.6,55.7,55.1,55.3,300001,138821
PTL,PTL ENTERPRISES LTD,12/03/2019,35.75,37,35.3,35.85,4086,2679
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LTD,12/03/2019,480,485,475.05,478.25,371,330
PURVA,PURAVANKARA PROJECTS LTD,12/03/2019,59.05,59.7,57.45,57.8,53617,34089
PVR,PVR LTD,12/03/2019,1818,1827.85,1796.05,1804.25,318948,70690
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),12/03/2019,1660.4,1669.5,1660.35,1667,500,200
QUESS,QUESS CORP LTD,12/03/2019,520,526.45,518,520.35,47011,22142
QUICKHEAL,QUICK HEAL TECHNOLOGIES
LTD,12/03/2019,135,141.3,135,137.75,1128764,206322
RADICO,RADICO KHAITAN LTD,12/03/2019,320,320.85,311.9,312.55,153617,87690
RADIOCITY,MUSIC BROADCAST LTD,12/03/2019,29.4,29.4,28.6,28.7,44803,36314
RAIN,RAIN INDUSTRIES LTD,12/03/2019,100.9,102.25,100.2,100.55,489002,261717
RAJESHEXPO,RAJESH EXPORTS LTD.,12/03/2019,671.4,677,671,673.75,177235,32732
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,12/03/2019,15.75,17.35,15.75,16.9,2335,2015
RAJTV,RAJ TELEVISION NETWORK LTD,12/03/2019,41.75,41.75,40,41.2,2293,1764
RALLIS,RALLIS INDIA LTD,12/03/2019,184.15,185.95,181.2,185.35,146441,95863
RAMANEWS,RAMA NEWSPRI & PAPER LTD,12/03/2019,14.5,14.5,14.05,14.1,4456,3472
RAMASTEEL,RAMA STEEL TUBES LTD,12/03/2019,39,39.9,37.55,39,904,612
RAMCOCEM,THE RAMCO CEMENTS LTD,12/03/2019,796,798.25,782.75,785.25,162864,88485
RAMCOIND,RAMCO INDUSTRIES LTD,12/03/2019,189.7,190.3,187.4,188,12729,8598
RAMCOSYS,RAMCO SYSTEMS LTD,12/03/2019,141.35,143.75,141.3,141.65,6832,5514
RAMKY,RAMKY INFRASTRUCTURE LTD,12/03/2019,40,40.5,38.5,38.8,14040,10203
RANASUG,RANA SUGARS LTD,12/03/2019,3.05,3.2,2.9,3,150096,150096
RANEENGINE,RANE ENGINE VALVE LTD,12/03/2019,219.4,219.4,210,211.25,1255,1134
RANEHOLDIN,RANE HOLDINGS LTD,12/03/2019,761.25,764.45,750,751.4,250,141
RATNAMANI,RATNAMANI METALS & TUBES
LTD,12/03/2019,983.1,991.95,982,985.15,35161,12138
RAYMOND,RAYMOND LTD,12/03/2019,714.95,727.45,702.5,708.7,615344,138252
RBL,RANE BRAKE LINING LTD,12/03/2019,509,516.95,497,498.35,10247,2127
RBLBANK,RBL BANK LTD,12/03/2019,378,381.3,355.4,365.95,17459355,1853198
RCF,RASHTRIYA CHEMICALS & FER,12/03/2019,47.95,48.4,46.95,47.3,506789,203668
RCOM,RELIANCE COMMUNICATION VENTURES LTD,12/03/2019,1.1,1.1,1.1,1.1,2982927,2982927
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,12/03/2019,136.6,137.35,130.25,130.75,5382729,2532836
REDINGTON,REDINGTON (INDIA) LTD,12/03/2019,112.55,113.75,108.5,109.75,174085,92308
REFEX,REFEX REFRIGERANTS LTD,12/03/2019,58.1,61.5,58.1,59.75,96291,38163
REGENCERAM,REGENCY CERAMICS LTD.,12/03/2019,1.55,1.6,1.55,1.6,1037,1037
RELAXO,RELAXO FOOT LTD,12/03/2019,588.95,590,575.05,578.05,263447,190266
RELCAPITAL,RELIANCE CAPITAL LTD,12/03/2019,14.25,14.25,13.7,13.7,1678904,1118724
RELIANCE,RELIANCE INDUSTRIES
LTD,12/03/2019,1592.75,1594,1572.6,1578.9,5938786,3133860
RELIGARE,RELIGARE ENTERPRISES LTD,12/03/2019,46.7,47.5,43.85,45.1,350801,236609
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,12/03/2019,23.85,23.85,23.85,23.85,422525,422525
REMSONSIND,REMSONS INDUSTRIES LTD,12/03/2019,75.3,78.85,73.15,74.35,354,161
RENUKA,SHREE RENUKA SUGARS LTD,12/03/2019,8.15,8.15,7.7,7.75,801542,597568
REPCOHOME,REPCO HOME FINANCE LTD,12/03/2019,296.35,299.95,288.7,296.85,51989,23392
REPRO,REPRO INDIA LTD,12/03/2019,642.05,654.35,641.55,649.95,18148,17184
RESPONIND,RESPONSIVE INDUSTRIES LTD,12/03/2019,91.5,91.75,87,90.25,77826,4693
REVATHI,REVATHI EQUIPMENT LTD,12/03/2019,399.95,399.95,360.1,364.7,582,206
RGL,RENAISSANCE GLOBAL LTD,12/03/2019,226.6,229.3,221.15,222.55,955,671
RHFL,RELIANCE HOME FINANCE LTD,12/03/2019,3.75,3.8,3.65,3.65,556445,320285
RICOAUTO,RICO AUTO INDUSTRIES LTD,12/03/2019,46.5,46.9,44.5,45.2,320776,151704
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LTD,12/03/2019,308.5,309.4,301.05,304.1,159964,48423
RITES,RITES LTD,12/03/2019,281.65,281.75,279.05,279.95,274182,176135
RKDL,RAVI KUMAR DISTILLERIES LTD,12/03/2019,5.75,6.3,5.75,5.75,9595,8061
RKFORGE,RAMKRISHNA FORGINGS LTD,12/03/2019,369.45,374.9,355,357.65,13456,8558
RMCL,RADHA MADHAV CORPORATION LTD,12/03/2019,3,3.1,2.85,2.9,169224,147851
RML,RANE (MADRAS) LTD,12/03/2019,253.8,253.8,233.05,241.9,6085,3035
RNAM,RELIANCE NIPPON LIFE ASSET MANAGEMENT
LTD,12/03/2019,353.15,364.5,353,354.9,1840768,726181
RNAVAL,RELIANCE NAVAL AND ENGINEERING LTD,12/03/2019,9.1,9.1,9.1,9.1,455553,455553
ROHITFERRO,ROHIT FERRO-TECH LTD,12/03/2019,0.9,0.9,0.9,0.9,5500,5500
ROHLTD,ROYAL ORCHID HOTELS LTD,12/03/2019,68,68,65.5,66.4,34219,22754
ROLLT,ROLLATAINERS LTD,12/03/2019,1.8,1.8,1.7,1.7,1630,1630
ROLTA,ROLTA INDIA LTD,12/03/2019,5.2,5.25,4.95,5,91419,91419
ROSSELLIND,ROSSELL INDIA LTD,12/03/2019,86.95,86.95,77.85,79.3,24501,14387
RPGLIFE,RPG LIFE SCIENCES LTD,12/03/2019,265.15,285,263.2,279.15,85618,27592
RPOWER,RELIANCE POWER LTD,12/03/2019,3.35,3.4,3.35,3.35,7427154,4429930
RPPINFRA,R.P.P INFRA PROJECTS LTD,12/03/2019,81.95,81.95,78.6,79.3,15972,12859
RSSOFTWARE,R. S. SOFTWARE (INDIA) LTD,12/03/2019,19,19.7,18.75,19.05,5818,5818
RSWM,RSWM LTD,12/03/2019,102.6,103,99.3,99.6,5269,4477
RSYSTEMS,R SYS INTERNATIONAL LTD,12/03/2019,50.7,53,49.05,52.4,18256,13844
RTNINFRA,RATTANINDIA INFRASTRUCTURE LTD,12/03/2019,1.9,1.9,1.8,1.9,283410,236957
RTNPOWER,RATTANINDIA POWER LTD,12/03/2019,1.9,1.9,1.8,1.8,359105,359105
RUBYMILLS,THE RUBY MILLS LTD,12/03/2019,201,204,199.8,200.05,985,985
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,12/03/2019,2.15,2.15,2.05,2.1,42650,42650
RUCHIRA,RUCHIRA PAPERS LTD,12/03/2019,77,78.9,75,75.15,26979,17880
RUPA,RUPA & COMPANY LTD,12/03/2019,186.3,202,185.1,196.4,300945,66795
RUSHIL,RUSHIL DECOR LTD,12/03/2019,131.4,131.8,126.7,128.2,4970,3287
RVNL,RAIL VIKAS NIGAM LTD,12/03/2019,23.85,23.95,23.6,23.65,1835886,1003196
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LTD,12/03/2019,1.55,1.6,1.5,1.6,31717,31717
SADBHAV,SADBHAV ENGINEERING LTD,12/03/2019,131,131,127.3,130.1,74857,40325
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,12/03/2019,37.4,39.65,36.1,37.35,7343,5048
SAFARI,SAFARI INDUSTRIES (INDIA) LTD,12/03/2019,580.25,585,570,575.45,16501,13658
SAGARDEEP,SAGARDEEP ALLOYS LTD,12/03/2019,80.75,80.75,78.5,80,5955,5955
SAGCEM,SAGAR CEMENTS LTD,12/03/2019,527.65,540,522.6,532.1,1639,637
SAIL,STEEL AUTHORITY OF INDIA,12/03/2019,39.35,39.4,37.55,38.05,31464253,4550542
SAKAR,SAKAR HEALTHCARE LTD,12/03/2019,50.4,52.9,50.4,50.95,5306,5306
SAKHTISUG,SAKTHI SUGARS LTD,12/03/2019,8.9,8.9,8.65,8.7,17217,14432
SAKSOFT,SAKSOFT LTD,12/03/2019,203.6,224.3,199.25,212.9,38586,18741
SAKUMA,SAKUMA EXPORTS LTD,12/03/2019,6.5,6.6,6.3,6.45,138758,90218
SALASAR,SALASAR TECHNO ENGINEERING
LTD,12/03/2019,113.8,116.1,110.6,111.35,7729,4951
SALONA,SALONA COTSPIN LTD,12/03/2019,61.5,69,61.5,63.4,31,20
SALSTEEL,S.A.L. STEEL LTD.,12/03/2019,2.7,2.8,2.6,2.6,11159,11159
SALZERELEC,SALZER ELECTRONICS LTD,12/03/2019,104.65,105,101.05,102.15,7121,5050
SAMBHAAV,SAMBHAAV MEDIA LTD,12/03/2019,3.35,3.35,2.95,3,35009,17281
SANCO,SANCO INDUSTRIES LTD,12/03/2019,14.25,14.5,13.65,14,76408,63297
SANDESH,THE SANDESH LTD,12/03/2019,554,574.8,550.1,555.6,355,164
SANDHAR,SANDHAR TECHNOLOGIES LTD,12/03/2019,245.5,251,245.5,250.75,2188,1802
SANGAMIND,SANGAM (INDIA) LTD,12/03/2019,62,63,56,57.9,73681,29596
SANGHIIND,SANGHI INDUSTRIES LTD,12/03/2019,38.9,38.9,37,37.4,28203,17535
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,12/03/2019,30.3,30.3,29.7,29.7,415,415
SANGHVIMOV,SANGHVI MOVERS LTD,12/03/2019,84,84,76.7,77.6,42818,30812
SANGINITA,SANGINITA CHEMICALS LTD,12/03/2019,152,154.5,150.55,152,92414,28901
SANOFI,SANOFI INDIA LTD,12/03/2019,7147,7200,7020.4,7040.4,5196,3392
SANWARIA,SANWARIA AGRO OILS LTD,12/03/2019,1.8,1.8,1.8,1.8,1125702,1124182
SARDAEN,SARDA ENERGY & MINERALS LTD,12/03/2019,184.8,185,177.05,178.7,19373,13466
SAREGAMA,SAREGAMA INDIA LTD,12/03/2019,412.3,425.9,410.55,423.35,21544,12989
SARLAPOLY,SARLA PERFORMANCE FIBERS LTD,12/03/2019,20.9,20.9,20.35,20.45,20532,16143
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LTD,12/03/2019,640.8,640.85,632,634.55,1954,1656
SASTASUNDR,SASTASUNDAR VENTURES LTD,12/03/2019,75.9,75.9,70.1,74.15,5745,3284
SATHAISPAT,SATHAVAHANA ISPAT LTD,12/03/2019,1.85,1.85,1.8,1.8,13552,13552
SATIA,SATIA INDUSTRIES LTD,12/03/2019,87.55,88.65,82.75,84.35,16711,3494
SATIN,SATIN CREDITCARE NETWORK LTD,12/03/2019,217,227.3,216.05,222.55,222881,146285
SBIETFQLTY,SBI - ETF QUALITY - SBI MUTUAL
FUND,12/03/2019,100.1,100.1,98.26,98.59,1278,1231
SBILIFE,SBI LIFE INSURANCE COMPANY
LTD,12/03/2019,946.1,966,946.1,963.4,1612054,1171925
SBIN,STATE BANK OF INDIA,12/03/2019,341,342.95,333.35,336.25,26482178,5324682
SCAPDVR,STAMPEDE CAPITAL LTD,12/03/2019,0.4,0.4,0.35,0.4,83348,83348
SCHAEFFLER,SCHAEFFLER INDIA LTD,12/03/2019,4319.25,4340,4252.25,4308.05,3498,2616
SCHAND,S CHAND AND COMPANY LTD,12/03/2019,94.35,95.45,90.1,93.55,12320,9826
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,12/03/2019,66.55,69.2,65.1,67.65,64245,27996
SCI,SHIPPING CORP OF INDIA LT,12/03/2019,59.3,59.5,58.2,58.5,1738036,464339
SDBL,SOM DISTILLERIES & BREWERIES
LTD,12/03/2019,109.5,112.6,106.6,109.95,10497,10497
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LTD,12/03/2019,528.95,528.95,504.9,508.35,7176,3114
SELAN,SELAN EXPLO. TECH LTD,12/03/2019,137.1,137.75,134.2,134.95,14456,10007
SELMCL,SEL MANUFACTURING COMPANY LTD,12/03/2019,1.05,1.05,0.95,1.05,809899,778276
SEPOWER,S.E. POWER LTD,12/03/2019,2.85,3,2.85,3,1120,1120
SEQUENT,SEQUENT SCIENTIFIC LTD,12/03/2019,68.5,69.4,66.75,67.7,62227,42806
SESHAPAPER,SESHASAYEE PAPER & BOARDS,12/03/2019,166.05,168,165.05,166.3,11705,9555
SETCO,SETCO AUTOMOTIVE LTD,12/03/2019,14.6,14.6,13.95,13.95,91639,72477
SETF10GILT,SBI MUTUAL FUND - SBI-ETF 10 YEAR
GILT,12/03/2019,189.95,189.95,183.1,189,34,31
SETFGOLD,SBI-ETF GOLD,12/03/2019,3417,3440,3416.35,3430.15,1136,780
SETFNIF50,SBI-ETF NIFTY 50,12/03/2019,124.01,124.22,123.02,123.77,43121,37054
SETFNIFBK,SBI-ETF NIFTY BANK,12/03/2019,324.5,326,318,319.39,68554,37084
SETFNN50,SBI-ETF NIFTY NEXT 50,12/03/2019,293.45,294.5,290.5,291.88,2584,1935
SETUINFRA,SETUBANDHAN INFRASTRUCTURE LTD,12/03/2019,1.25,1.25,1.15,1.15,33313,33313
SEYAIND,SEYA INDUSTRIES LTD,12/03/2019,90.5,94.2,85.35,85.35,26693,23462
SFL,SHEELA FOAM LTD,12/03/2019,1314.6,1324.95,1297.4,1321.05,925,814
SGL,SHIVALIK GLOBAL LTD,12/03/2019,5.65,5.9,5.6,5.75,10801,5788
SHAHALLOYS,SHAH ALLOYS LTD,12/03/2019,9.35,9.7,9.15,9.25,1654,1086
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,12/03/2019,218,220.3,212.6,214.75,18744,13512
SHALBY,SHALBY LTD,12/03/2019,104.75,107.7,103.25,103.8,41622,19374
SHALPAINTS,SHALIMAR PAINTS LTD,12/03/2019,91.5,93,91,91.9,25481,21557
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,12/03/2019,308.95,308.95,301.2,301.9,15803,6335
SHANTIGEAR,SHANTHI GEARS LTD,12/03/2019,100.5,100.5,99.95,100.05,11676,10861
SHARDACROP,SHARDA CROPCHEM LTD,12/03/2019,227.95,254.1,220.2,229.05,51751,20973
SHARDAMOTR,SHARDA MOTOR INDUSTRIES
LTD,12/03/2019,1041.05,1054.05,1019.1,1034.55,667,323
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/03/2019,251.88,251.88,251.88,251.88,25,25
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,12/03/2019,141,145.05,134.2,137.15,13722,9777
SHILPAMED,SHILPA MEDICARE LTD,12/03/2019,295,299.1,287,289.8,14696,8847
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,12/03/2019,7.15,7.15,6.9,7.05,7540,7540
SHIVAMAUTO,SHIVAM AUTO.LTD,12/03/2019,23.7,24,22.75,23.05,76798,50797
SHIVAMILLS,SHIVA MILLS LTD,12/03/2019,29.3,33.6,27.6,28.75,11966,7900
SHIVATEX,SHIVATEX,12/03/2019,94.15,95.6,89,90.45,2793,1766
SHK,S H KELKAR AND COMPANY LTD,12/03/2019,111,114.35,109.05,109.8,83138,47191
SHOPERSTOP,SHOPPERS STOP LTD,12/03/2019,356.65,383,345,364.35,59427,22452
SHREDIGCEM,SHREE DIGVIJAY CEMENTS
LTD,12/03/2019,23.05,23.35,22.5,22.75,207613,148949
SHREECEM,SHREE CEMENTS LTD,12/03/2019,20910,21089,20320,20521.05,17516,6806
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,12/03/2019,92.2,93.95,89,90.7,25083,16308
SHREERAMA,SHREE RAMA MULTI TECH LTD,12/03/2019,4.05,4.1,4.05,4.05,2497,2497
SHRENIK,SHRENIK LTD,12/03/2019,51.3,51.3,48.5,49.65,103949,43962
SHREYANIND,SHREYANS INDUSTRIES LTD,12/03/2019,112.6,112.6,108.1,108.55,5040,3365
SHREYAS,SHREYAS SHIPPING & LOGIST,12/03/2019,76.8,77,74.55,75.15,2388,1541
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,12/03/2019,702.1,729,702,705.95,180,180
SHRIRAMCIT,SHRIRAM CITYUNI
FIN.LTD.,12/03/2019,1350.2,1437.95,1332.3,1369.7,6406,2736
SHRIRAMEPC,SHRIRAM EPC LTD,12/03/2019,7,7.2,6.6,7,728442,321346
SHYAMCENT,SHYAM CENTURY FERROUS LTD,12/03/2019,2.9,3,2.8,2.9,5041,4811
SHYAMTEL,SHYAM TELECOM LTD,12/03/2019,9.25,9.35,9,9.3,2299,2279
SICAGEN,SICAGEN INDIA LTD,12/03/2019,18.6,18.6,17.7,17.95,14242,11074
SICAL,SICAL LOGISTICS LTD,12/03/2019,20.25,20.45,19.7,19.7,94110,69978
SIEMENS,SIEMENS LTD,12/03/2019,1478.1,1493.5,1466,1477.15,382335,193475
SIGIND,SIGNET INDUSTRIES LTD,12/03/2019,20.45,20.8,19.75,20,3754,2537
SIL,STANDARD INDUSTRIES LTD.,12/03/2019,10.5,10.5,10.15,10.15,2064,2064
SILINV,SIL INVESTMENTS LTD,12/03/2019,143.55,144.05,138.7,140.7,1792,931
SIMBHALS,SIMBHAOLI SUGARS LTD,12/03/2019,6,6.25,6,6,14039,14039
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LTD,12/03/2019,43.45,44.35,38.8,40,347221,252015
SINTEX,SINTEX INDUSTRIES LTD,12/03/2019,1.45,1.45,1.45,1.45,798602,798602
SIRCA,SIRCA PAINTS INDIA LTD,12/03/2019,244,248.95,243.3,244.15,2296,2146
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,12/03/2019,891.8,926.35,876.1,919.05,10689,5958
SITINET,SITI NETWORKS LTD,12/03/2019,1.95,2.05,1.95,2,54696,50227
SIYSIL,SIYARAM SILK MILLS LTD,12/03/2019,228.05,230.65,225,225.65,4302,3179
SJVN,SJVN LTD,12/03/2019,24.75,25,24.7,24.85,3553040,3012533
SKFINDIA,SKF INDIA LTD,12/03/2019,2131.25,2160.85,2131.25,2149.7,802,514
SKIL,SKIL INFRASTRUCTURE LTD,12/03/2019,4.25,4.65,4.25,4.4,22732,22732
SKIPPER,SKIPPER LTD,12/03/2019,53.7,53.7,49.7,49.9,16722,14392
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,12/03/2019,38.6,40.35,38.55,38.95,11132,8570
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,12/03/2019,77.9,79.95,75.05,76.75,5361,1555
SMLISUZU,SML ISUZU LTD,12/03/2019,524.8,524.85,512.25,514.05,9361,5601
SMSLIFE,SMS LIFESCIENCES INDIA LTD,12/03/2019,282.05,283.15,270.35,273.9,1824,1514
SMSPHARMA,SMS PHARMACEUTICALS LTD,12/03/2019,39.4,40.8,39,40.25,48017,32554
SNOWMAN,SNOWMAN LOGISTICS LTD,12/03/2019,38.9,38.95,36.9,37.4,270645,182944
SOBHA,SOBHA DEVELOPERS LTD,12/03/2019,406,409.3,396.55,399.25,341054,280285
SOLARA,SOLARA ACTIVE PHARMA SCIENCES LTD,12/03/2019,444.2,448,444.2,445,13851,10437
SOLARINDS,SOLAR INDUSTRIES INDIA LTD,12/03/2019,1069,1069,1055,1062.75,2106,1307
SOMANYCERA,SOMANY CERAMICS LTD,12/03/2019,210.8,232.5,208.65,224.85,384891,147223
SOMATEX,SOMA TEXTILES & INDUST LT,12/03/2019,2.95,3.05,2.85,3.05,5504,5504
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,12/03/2019,13.3,13.3,12.7,12.85,968,567
SONATSOFTW,SONATA SOFTWARE LTD,12/03/2019,305.65,306.4,298.3,302.1,94155,80645
SORILINFRA,SORIL INFRA RESOURCES
LTD,12/03/2019,115.9,118.5,109.25,109.5,41355,26463
SOTL,SAVITA OIL TECHNOLOGIES LTD,12/03/2019,885.05,888.05,871.3,878.35,222,137
SOUTHBANK,THE SOUTH INDIAN BANK
LTD,12/03/2019,11.1,11.15,10.85,10.9,2646656,1483408
SOUTHWEST,SOUTH WEST PINNACLE EXPLORATION
LTD,12/03/2019,18.8,18.8,17.3,17.55,10826,8456
SPAL,S. P. APPARELS LTD,12/03/2019,201.5,202.65,197.15,199.35,10681,5779
SPANDANA,SPANDANA SPHOORTY FINANCIAL
LTD,12/03/2019,1204.9,1204.9,1161.45,1170.1,18301,8531
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LTD,12/03/2019,156.5,158,150.2,152.55,518921,141571
SPCENET,SPACENET ENTERPRISES INDIA LTD,12/03/2019,1.1,1.1,1.05,1.05,251,251
SPECIALITY,SPECIALITY RESTAURANTS LTD,12/03/2019,66.3,66.9,64.8,65.15,30133,24017
SPENCERS,SPENCERS RETAIL LTD,12/03/2019,63.7,63.8,62.1,62.8,37426,28312
SPENTEX,SPENTEX INDUSTRIES LTD,12/03/2019,0.3,0.3,0.25,0.3,6603,6603
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,12/03/2019,18.9,19.2,18.55,19,39951,26142
SPICEJET,SPICEJET LTD,12/03/2019,103.8,104.25,100.1,102.7,2006677,1467336
SPLIL,SPL INDUSTRIES LTD,12/03/2019,34,34,32.45,33.2,17437,10576
SPMLINFRA,SPML INFRA LTD,12/03/2019,11.6,11.6,10.7,10.8,25703,17833
SPTL,SINTEX PLASTICS TECHNOLOGY LTD,12/03/2019,1.7,1.7,1.7,1.7,240421,240421
SPYL,SHEKHAWATI POLY-YARN LTD,12/03/2019,0.3,0.35,0.3,0.35,55344,55344
SREEL,SREELEATHERS LTD,12/03/2019,170.05,174.9,168.4,172.5,3264,2474
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,12/03/2019,9.2,9.2,8.6,8.6,752163,580287
SRF,SRF LTD,12/03/2019,3229.95,3247.65,3190,3205.95,160863,13600
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LTD,12/03/2019,95,98.75,93.95,94.95,4715,3922
SRIPIPES,SRIKALAHASTHI PIPES LTD,12/03/2019,160.5,162,159.5,161.1,20342,14789
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,12/03/2019,1095,1102.85,1075.45,1090.35,830532,247693
SSWL,STEEL STRIPS WHEELS LTD,12/03/2019,771.05,771.05,766.55,769.45,1631,916
STAMPEDE,STAMPEDE CAPITAL LTD,12/03/2019,0.45,0.45,0.35,0.45,1874501,1697394
STAR,STRIDES ARCOLAB LTD.,12/03/2019,381,385.5,375,377.1,180625,39466
STARCEMENT,STAR CEMENT LTD,12/03/2019,92.75,93,90,91,2185791,2027927
STARPAPER,STAR PAPER MILLS LTD,12/03/2019,96.85,96.85,93.1,93.6,40057,21586
STCINDIA,THE STATE TRADING CORPN,12/03/2019,51,51,47.8,48.15,6235,6235
STEELCITY,STEEL CITY SECURITIES LTD,12/03/2019,28.9,30.9,28.85,30.55,3598,2835
STEELXIND,STEEL EXCHANGE INDIA LTD,12/03/2019,18.05,18.05,16.9,17,12345,12345
STEL,STEL HOLDINGS LTD,12/03/2019,66,66.5,62.5,62.9,3350,2750
STERTOOLS,STERLING TOOLS LTD,12/03/2019,175.9,179.85,171.1,172.1,2100,1557
STRTECH,STERLITE TECHNOLOGIES LTD,12/03/2019,125.4,125.5,121.5,122.25,762365,287928
SUBCAPCITY,INTERNATIONAL CONSTRUCTIONS LTD,12/03/2019,9.2,9.2,9.2,9.2,195,195
SUBEX,SUBEX AZURE LTD,12/03/2019,5.85,5.85,5.65,5.7,550497,407071
SUBROS,SUBROS LTD,12/03/2019,237.05,237.05,228.45,229.9,16663,9267
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,12/03/2019,395,400.45,393,395.75,81356,33376
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,12/03/2019,0.2,0.2,0.15,0.2,185276,185276
SUMEETINDS,SUMEET INDUSTRIES LTD,12/03/2019,1.9,1.9,1.8,1.85,68954,68954
SUMIT,SUMIT WOODS LTD,12/03/2019,22,22.75,20.55,21.35,38057,36315
SUMMITSEC,SUMMIT SECURITIES LTD,12/03/2019,395.2,415,395.2,402.85,21314,20301
SUNCLAYLTD,SUNDARAM CLAYTON LTD,12/03/2019,2124,2153.15,2112.05,2135.6,618,385
SUNDARAM,SUNDARAM MULTI PAP LTD,12/03/2019,1.2,1.25,1.15,1.25,322800,235203
SUNDARMFIN,SUNDARAM FINANCE LTD,12/03/2019,1606,1609,1595,1602.7,17243,13169
SUNDARMHLD,SUNDARAM FINANCE HOLDINGS LTD,12/03/2019,66.8,67.7,66.5,66.55,4656,3640
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,12/03/2019,237.5,242.7,230.6,232,735,556
SUNDRMFAST,SUNDARAM FASTENERS LTD,12/03/2019,465,479.4,464.1,470.35,59764,34688
SUNFLAG,SUNFLAG IRON AND STEEL CO,12/03/2019,31,31.25,29.55,30.6,117851,75885
SUNPHARMA,SUN PHARMACEUTICALS
IND.,12/03/2019,441.4,442.2,430.5,433.6,3602073,1377174
SUNTECK,SUNTECK REALTY LTD,12/03/2019,396,403,386.1,399.95,100928,12625
SUNTV,SUN TV LTD,12/03/2019,472.55,478.35,462.05,464.6,1545726,228959
SUPERHOUSE,SUPERHOUSE LTD,12/03/2019,90,91,86,86.3,2817,1297
SUPERSPIN,SUPER SPINNING MILLS LTD,12/03/2019,4.1,4.25,4.1,4.1,1551,1551
SUPPETRO,SUPREME PETROCHEMICALS LT,12/03/2019,166.65,166.65,160,160.7,5609,4331
SUPRAJIT,SUPRAJIT ENGINEERING
LTD,12/03/2019,177.75,177.95,172.35,173.75,35848,28503
SUPREMEIND,SUPREME INDUSTRIES
LTD,12/03/2019,1137.95,1140,1127.05,1134.7,31728,23716
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LTD,12/03/2019,8.85,8.85,8.2,8.4,1763,1615
SURANASOL,SURANA SOLAR LTD,12/03/2019,6,6,5.75,5.9,23560,13801
SURANAT&P,SURANA TELECOM AND POWER LTD,12/03/2019,3.4,3.55,3.4,3.45,1823,1773
SURYALAXMI,SURYALAKSHMI COTTON MILLS LTD,12/03/2019,18.65,18.65,18,18.05,348,322
SURYAROSNI,SURYA ROSHNI LTD,12/03/2019,166.7,166.7,159.45,161.95,39409,12592
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LTD,12/03/2019,30.75,31.9,30.6,31.1,17591,16070
SUVEN,SUVEN LIFE SCIENCES LTD,12/03/2019,267,279.5,267,269.45,1919407,475445
SUZLON,SUZLON ENERGY LTD.,12/03/2019,2.35,2.35,2.2,2.3,11241564,5197908
SWANENERGY,SWAN ENERGY LTD,12/03/2019,102.75,103,100.95,101.4,86008,6736
SWARAJENG,SWARAJ ENGINES LTD,12/03/2019,1034,1057,1030.05,1031.35,3436,2683
SWELECTES,SWELECT ENERGY SYSTEMS LTD,12/03/2019,116,116,108.45,111.6,4125,2682
SWSOLAR,STERLING AND WILSON SOLAR
LTD,12/03/2019,280.05,284.5,254.1,256,471422,328687
SYMPHONY,SYMPHONY LTD,12/03/2019,1131.45,1136,1112.05,1122.4,10838,5655
SYNCOM,SYNCOM HEALTHCARE LTD,12/03/2019,1,1,0.95,1,13281,13281
SYNDIBANK,SYNDICATE BANK,12/03/2019,29.8,29.85,27.8,28.15,804741,432891
SYNGENE,SYNGENE INTERNATIONAL LTD,12/03/2019,319.1,325,308.4,308.95,241012,163989
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,12/03/2019,49.15,50.95,49,49.1,437,309
TAJGVK,TAJ GVK HOTELS & RESORTS,12/03/2019,160.65,164.45,160,162,20530,8748
TAKE,TAKE SOLUTIONS LIMTED,12/03/2019,98.4,98.4,95.95,96.4,108147,91218
TALBROAUTO,TALBROS AUTO. COMP. LTD,12/03/2019,114.95,114.95,112.5,113.15,8844,6895
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,12/03/2019,4.8,4.8,4.4,4.4,33834,28709
TALWGYM,TALWALKARS LIFESTYLES LTD,12/03/2019,4,4,3.7,3.75,58636,29266
TANLA,TANLA SOLUTIONS LTD,12/03/2019,62.35,63.8,62.35,62.35,236161,158197
TANTIACONS,TANTIA CONSTRUCTIONS LTD,12/03/2019,1.35,1.35,1.35,1.35,1140,1140
TARAPUR,TARAPUR TRANSFORMERS LTD,12/03/2019,3.4,3.55,3.4,3.45,750,750
TARMAT,TARMAT LTD,12/03/2019,23.85,24.65,23.85,24,429,412
TASTYBITE,TASTY BITE EATABLES LTD,12/03/2019,8515.05,8570,8274.15,8344.5,332,191
TATACHEM,TATA CHEMICALS LTD,12/03/2019,668.9,669,657.1,660.6,174865,51223
TATACOFFEE,TATA COFFEE LTD,12/03/2019,93.7,97,93.3,95.5,1682573,746435
TATACOMM,TATA COMMUNICATIONS LTD,12/03/2019,425.05,426.1,406.25,409.5,163414,62193
TATAELXSI,TATA ELXSI (I) LTD,12/03/2019,793,795.15,778,788.25,500760,65822
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,12/03/2019,316.2,316.8,310.2,314.4,1564692,464724
TATAINVEST,TATA INVESTMENT CORP LTD,12/03/2019,834,839.95,829.1,832.65,4241,2672
TATAMETALI,TATA METALIKS LTD,12/03/2019,591.8,594.7,568.2,579.6,40340,25129
TATAMOTORS,TATA MOTORS LTD.,12/03/2019,162.95,162.95,157.4,158.2,21156471,2963571
TATAMTRDVR,TATA MOTORS DVR A ORD,12/03/2019,70.3,70.4,66.25,66.65,4759561,1144500
TATAPOWER,TATA POWER CO LTD,12/03/2019,56.5,56.5,55,55.45,5536309,2209798
TATASTEEL,TATA IRON AND STEEL CO
LT,12/03/2019,418,418.55,396.4,399.65,16870656,2529389
TATASTLBSL,TATASTEEL BSL LTD,12/03/2019,26.2,26.3,25.1,25.25,600039,284682
TATASTLLP,TATA STEEL LONG PRODUCTS
LTD,12/03/2019,380.25,380.5,372,373.1,18985,10428
TBZ,TRIB BHIMJI ZAVERI LTD,12/03/2019,38.2,38.75,37.15,37.8,98245,31967
TCI,TRANSPORT CORPN OF INDIA,12/03/2019,271.2,272.9,270.05,270.9,4413,3026
TCIEXP,TCI EXPRESS LTD,12/03/2019,753.6,759.9,750,754.5,6930,4414
TCIFINANCE,TCI FINANCE LTD,12/03/2019,7.7,7.85,7.25,7.65,5182,3315
TCNSBRANDS,TCNS CLOTHING CO LTD,12/03/2019,712.3,717,701,713.4,2801,2220
TCPLPACK,TCPL PACKAGAING LTD,12/03/2019,275.45,275.45,257.6,259.95,1698,1270
TCS,TATA CONSULTANCY SERV LT,12/03/2019,2027.7,2062,2010,2051,4664774,2674853
TDPOWERSYS,TD POWER SYSTEMS LTD,12/03/2019,135.1,137.5,135,135.2,2958,2453
TEAMLEASE,TEAMLEASE SERVICES LTD,12/03/2019,2452,2476.2,2385,2400.45,26383,13790
TECHIN,TECHINDIA NIRMAN LTD,12/03/2019,2.85,2.85,2.85,2.85,454,454
TECHM,TECH MAHINDRA LTD,12/03/2019,748.05,756.7,743.3,746.25,1838085,766080
TECHNOE,TECHNO ELECTRIC AND ENGINEERING COMPANY
LTD,12/03/2019,272.3,275.1,268.1,268.55,8928,6460
TECHNOFAB,TECHNOFAB ENGINEERING LTD,12/03/2019,19,19.75,18.25,18.25,2345,2345
TEJASNET,TEJAS NETWORK LTD,12/03/2019,98.8,98.8,92.95,93.2,124910,82434
TERASOFT,TERA SOFTWARE LTD,12/03/2019,25.55,25.55,24.75,25.1,6893,2336
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,12/03/2019,44.55,45.15,44.35,44.45,2588,2192
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,12/03/2019,14.45,14.6,14,14.15,42906,20565
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,12/03/2019,39.6,39.8,37.1,37.8,210883,128083
TFCILTD,TOURISM FINANCE CORP. OF,12/03/2019,79.4,79.5,77.45,77.9,302682,286697
TFL,TRANSWARRANTY FINANCE LTD,12/03/2019,3.7,3.95,3.65,3.8,7095,6348
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,12/03/2019,3.8,3.95,3.65,3.8,1747,1733
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,12/03/2019,351.1,352.8,347.25,350.45,795,489
THEINVEST,THE INVESTMENT TRUST OF INDIA
LTD,12/03/2019,120.05,123,117.95,121.05,540,421
THEMISMED,THEMIS MEDICARE LTD,12/03/2019,268.55,268.55,268.55,268.55,9889,9889
THERMAX,THERMAX LTD,12/03/2019,1000,1017.65,997,999.9,188841,181766
THOMASCOOK,THOMAS COOK (INDIA)
LTD,12/03/2019,161.9,162.7,154.6,156.15,245339,134656
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,12/03/2019,4.5,4.7,4.4,4.6,356,356
THYROCARE,THYROCARE TECHNOLOGIES LTD,12/03/2019,544.65,552,541.35,548.95,12800,7121
TI,TILAKNAGAR INDUSTRIES LTD,12/03/2019,17.9,18.35,17.35,18.15,201676,112846
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LTD,12/03/2019,4652.55,4738.9,4611.1,4639.85,531,302
TIIL,TECHNOCRAFT INDUSTRIES (INDIA) LTD,12/03/2019,316.25,324,304,316.05,2130,1254
TIINDIA,TUBE INVESTMENTS OF INDIA,12/03/2019,497.3,502.75,475,489.65,56614,25596
TIJARIA,TIJARIA POLYPIPES LTD,12/03/2019,7.65,7.8,7.35,7.35,11489,8726
TIL,TIL LTD,12/03/2019,182,187.05,181.3,182.95,5540,2388
TIMESGTY,TIMES GUARANTY LTD,12/03/2019,31.9,31.9,28.7,31.3,3935,526
TIMETECHNO,TIME TECHNOPLAST LTD,12/03/2019,51.4,51.75,50.05,50.25,214781,142181
TIMKEN,TIMKEN INDIA LTD,12/03/2019,885.05,904.8,875.25,898.8,95107,77071
TINPLATE,THE TINPLATE CO. (I) LTD,12/03/2019,139.1,139.1,135.5,136.45,214552,85232
TIPSINDLTD,TIPS INDUSTRIES LTD,12/03/2019,80,80,76,76.35,31232,19736
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,12/03/2019,61.7,61.85,60,60.55,140788,82827
TITAN,TITAN INDUSTRIES LTD,12/03/2019,1155,1170,1150.1,1158.15,1315825,353945
TMRVL,THE MANDHANA RETAIL VENTURES LTD,12/03/2019,13.4,13.4,12.5,13.05,14266,14266
TNPETRO,TAMILNADU PETROPRODUCTS LTD,12/03/2019,35.1,36.05,35.1,35.75,64118,42333
TNPL,TAMILNADU NEWSPRT & PAPER,12/03/2019,178.9,179.3,175,176.7,24436,14441
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,12/03/2019,71.35,74.35,71.35,74,2907,2907
TORNTPHARM,TORRENT PHARMACEUTICALS
L,12/03/2019,1882.05,1941,1875.1,1933.65,357129,131615
TORNTPOWER,TORRENT POWER LTD,12/03/2019,278.6,278.6,270,271.25,819879,348073
TPLPLASTEH,TPL PLASTECH LTD,12/03/2019,121.55,123.9,120,120.2,2051,270
TREEHOUSE,TREE HOUSE EDUCATION LTD,12/03/2019,5.95,5.95,5.75,5.75,9266,9266
TREJHARA,TREJHARA SOLUTIONS LTD,12/03/2019,14.85,15,13.85,14.05,9079,4658
TRENT,TRENT LTD,12/03/2019,528,530,519.2,520.05,201737,175473
TRF,TRF LTD,12/03/2019,101.8,102.7,99,99.45,14827,8867
TRIDENT,TRIDENT LTD,12/03/2019,71.7,74.5,70.25,71.85,2781100,852131
TRIGYN,TRIGYN TECHNOLOGIES LTD,12/03/2019,49.75,50.85,48.75,49.65,120460,94741
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LTD,12/03/2019,6.9,7,6.7,6.75,62547,44382
TRITURBINE,TRIVENI TURBINE LTD,12/03/2019,94.15,95.3,92.25,92.9,13711,10255
TRIVENI,TRIVENI ENGG. & INDS. LTD,12/03/2019,61.5,61.85,59.85,60.25,222273,101313
TTKHLTCARE,TTK HEALTHCARE LTD,12/03/2019,486.05,488.95,476.05,477.9,1712,612
TTKPRESTIG,TTK PRESTIGE LTD,12/03/2019,5652.15,5714.95,5600,5634.9,6028,4702
TTL,T T LTD,12/03/2019,43,45.9,42.4,42.95,19196,4294
TTML,TATA TELESERV(MAHARASTRA),12/03/2019,2.7,2.7,2.65,2.65,414978,299120
TV18BRDCST,TV18 BROADCAST LTD,12/03/2019,23.15,23.15,21.9,22.25,4216193,2857747
TVSELECT,TVS ELECTRONICS LTD,12/03/2019,102.5,104.5,99.4,100.35,16187,16187
TVSMOTOR,TVS MOTOR COMPANY LTD,12/03/2019,462.55,467.95,451.5,455.35,897136,82975
TVSSRICHAK,TVS SRICHAKRA LTD,12/03/2019,1750,1763.9,1750,1750.2,762,665
TVTODAY,TV TODAY NETWORK LTD,12/03/2019,271.15,282,265.2,268.05,39354,20857
TWL,TITAGARH WAGONS LTD,12/03/2019,45.95,46.55,43.6,44.15,480906,288271
UBL,UNITED BREWERIES LTD,12/03/2019,1254,1264.95,1242.05,1245.25,270632,145797
UCALFUEL,UCAL FUEL SYSTEMS LTD,12/03/2019,128.5,129.35,126.2,126.85,12003,7718
UCOBANK,UCO BANK,12/03/2019,17.5,17.9,16.9,17.05,996216,394609
UFLEX,UFLEX LTD,12/03/2019,198.8,200,195.25,195.75,19421,9699
UFO,UFO MOVIEZ INDIA LTD,12/03/2019,129,129,123.8,125.6,126254,113782
UGARSUGAR,THE UGAR SUGAR WORKS LTD,12/03/2019,12.85,12.85,12.1,12.2,161119,114287
UJAAS,UJAAS ENERGY LTD,12/03/2019,3.15,3.15,3.05,3.1,133384,127282
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,12/03/2019,341,344.75,330.3,335.7,3128499,609455
ULTRACEMCO,ULTRATECH CEMENT LTD,12/03/2019,4288.9,4296,4171.7,4211.7,312478,135403
UMANGDAIRY,UMANG DAIRIES LTD,12/03/2019,38.55,38.55,36,36.25,3256,2125
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,12/03/2019,0.95,1,0.95,1,313,313
UNICHEMLAB,UNICHEM LABORATORIES
LTD,12/03/2019,161.05,165.65,160.55,163.95,28895,14884
UNIENTER,UNIPHOS ENTERPRISES LTD,12/03/2019,64,65,64,64.6,1213,1118
UNIONBANK,UNION BANK OF INDIA,12/03/2019,62.15,62.6,58.8,59.2,12732434,1475391
UNIPLY,UNIPLY INDUSTIRES LTD,12/03/2019,19.95,20.45,19.8,19.8,168563,142072
UNITECH,UNITECH LTD,12/03/2019,1.15,1.15,1.15,1.15,881911,881911
UNITEDBNK,UNITED BANK OF INDIA,12/03/2019,9.05,9.1,8.8,8.85,299441,160408
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,12/03/2019,310.45,319,295.1,309.95,2013,1263
UNIVCABLES,UNIVERSAL CABLES LTD,12/03/2019,163.95,163.95,161.4,161.8,6821,2726
UPL,UPL LTD,12/03/2019,570.2,573.45,562.4,569.5,2108231,957219
URJA,URJA GLOBAL LTD,12/03/2019,1.65,1.65,1.6,1.6,1137313,608754
USHAMART,USHA MARTIN LTD.,12/03/2019,28.8,29.25,27.75,28.75,253843,147626
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,12/03/2019,294.69,294.69,286.1,287.4,263,226
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED
FUND,12/03/2019,1275,1277.45,1272.95,1276.2,95,95
UTISENSETF,UTI-SENSEX EXCHANGE TRADED
FUND,12/03/2019,431.99,432.75,427,427.51,546,391
UTISXN50,UTI S&P BSE SENSEX NEXT 50 ETF,12/03/2019,321,321,303.17,303.17,54,52
UTTAMSTL,UTTAM GALVA STEELS LTD,12/03/2019,9.25,9.4,8.7,8.7,56725,56725
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,12/03/2019,93.05,93.45,90.15,90.95,32650,17769
UVSL,UTTAM VALUE STEELS LTD,12/03/2019,0.15,0.15,0.1,0.15,17498324,17498324
V2RETAIL,V2 RETAIL LTD,12/03/2019,111.4,116,110.5,111.1,29159,16036
VADILALIND,VADILAL INDUSTRIES LTD,12/03/2019,717.6,725,712.25,721,13604,7703
VAIBHAVGBL,VAIBHAV GLOBAL LTD,12/03/2019,820,835,803.05,804.7,2206,1805
VAKRANGEE,VAKRANGEE LTD,12/03/2019,40.8,41.15,40.4,40.65,3767556,2874402
VARDHACRLC,VARDHMAN ACRYLICS LTD,12/03/2019,33.8,34.15,32.7,33.15,61036,39593
VARDMNPOLY,VARDHMAN POLYTEX LTD.,12/03/2019,2.95,3.05,2.85,3,6608,6608
VARROC,VARROC ENGINEERING LTD,12/03/2019,436.8,441.7,430.25,431.05,8450,4823
VASCONEQ,VASCON ENGINEERS LTD,12/03/2019,12.55,12.7,12.15,12.2,51692,39387
VASWANI,VASWANI INDUSTRIES LTD,12/03/2019,4,5.2,4,5.2,59944,36086
VBL,VARUN BEVERAGES LTD,12/03/2019,730.25,732,715,718.85,117786,68686
VEDL,VEDANTA LTD,12/03/2019,144.5,144.5,139.2,139.7,11274419,2512895
VENKEYS,VENKY'S (INDIA) LTD,12/03/2019,1784.9,1784.9,1725,1730.2,97140,37781
VENUSREM,VENUS REMEDIES LTD,12/03/2019,22.75,23.6,22.7,23,4204,4204
VESUVIUS,VESUVIUS INDIA LTD,12/03/2019,1110,1129,1108.1,1120.05,2134,1731
VETO,VETO SWITCHGEARS AND CABLES LTD,12/03/2019,44.3,44.8,43.2,43.75,13983,6643
VGUARD,V-GUARD INDUSTRIES LTD,12/03/2019,232,233.45,229.55,230,96527,39959
VHL,VARDHMAN HOLDINGS LTD,12/03/2019,1424.7,1425,1331,1345.2,592,385
VICEROY,VICEROY HOTELS LTD,12/03/2019,1.75,1.8,1.75,1.8,11108,11108
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,12/03/2019,58.25,59.9,58.2,58.55,6116,3816
VIJIFIN,VIJI FINANCE LTD,12/03/2019,0.45,0.45,0.4,0.4,17806,11467
VIKASECO,VIKAS ECOTECH LTD,12/03/2019,2.85,2.95,2.8,2.9,274289,187433
VIKASMCORP,VIKAS MULTICORP LTD,12/03/2019,3.5,3.5,3.2,3.2,18965,18965
VIKASPROP,VIKAS PROPPANT & GRANITE LTD,12/03/2019,5,5,5,5,25506,25506
VIKASWSP,VIKAS WSP LTD,12/03/2019,9.55,9.55,9.15,9.35,82845,73882
VIMALOIL,VIMAL OIL & FOODS LTD,12/03/2019,5,5,5,5,300,300
VIMTALABS,VIMTA LABS LTD,12/03/2019,95.25,96.85,92.7,93.95,25302,13880
VINATIORGA,VINATI ORGANICS LTD,12/03/2019,1976.85,1998.65,1941,1952.3,13188,8078
VINDHYATEL,VINDHYA TELELINKS LTD.,12/03/2019,839.05,845,826,829.85,2295,2142
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,12/03/2019,62.55,62.9,61.5,61.55,6100,3875
VIPCLOTHNG,VIP CLOTHNG LTD,12/03/2019,8.6,8.9,8.35,8.5,165377,112047
VIPIND,VIP INDUSTRIES LTD.,12/03/2019,425.9,433.9,425.5,428.85,96276,34460
VIPULLTD,VIPUL LTD,12/03/2019,21.3,22.7,21.15,21.8,3135,1463
VISAKAIND,VISAKA INDUSTRIES LTD,12/03/2019,213,219.4,210.8,216.65,51886,30098
VISASTEEL,VISA STEEL LTD,12/03/2019,4.8,5,4.8,4.95,3177,3177
VISESHINFO,VISESH INFOTECNICS LTD,12/03/2019,0.05,0.1,0.05,0.05,2697081,2697081
VISHAL,VISHAL FABRICS LTD,12/03/2019,295,295,292,292,33901,33901
VISHNU,VISHNU CHEMICALS LTD,12/03/2019,115.55,116.85,111.95,113.05,1876,1275
VISHWARAJ,VISHWARAJ SUGAR INDUSTRIES LTD,12/03/2019,68.5,69.7,67.5,67.5,11285,7472
VIVIDHA,VISAGAR POLYTEX LTD,12/03/2019,0.25,0.25,0.2,0.2,36720,36720
VIVIMEDLAB,VIVIMED LABS LTD,12/03/2019,12.25,12.4,12.15,12.15,49507,35474
VLSFINANCE,VLS FINANCE LTD.,12/03/2019,51.55,52.4,50.4,51.3,6483,4615
VMART,VMART RETAIL LTD,12/03/2019,1725,1749.8,1706,1723.9,2388,1756
VOLTAMP,VOLTAMP TRANSFORMERS LTD,12/03/2019,1053.85,1099,1050.05,1090.7,14469,9760
VOLTAS,VOLTAS LTD,12/03/2019,695,702.05,688,689.5,700715,304512
VRLLOG,VRL LOGISTICS LTD,12/03/2019,284,284,274.7,282,61923,32981
VSSL,VARDHMAN SPECIAL STEELS LTD,12/03/2019,65.95,65.95,63.2,64,2368,2227
VSTIND,VST INDUSTRIES LTD.,12/03/2019,4190,4210.05,4125,4155.25,3028,1485
VSTTILLERS,V.S.T TILLERS TRACTORS
LTD,12/03/2019,1148,1148.05,1104.05,1117.3,3556,1605
VTL,VARDHMAN TEXTILES LTD,12/03/2019,907.35,908.55,896,900.9,8462,5717
WABAG,VA TECH WABAG LTD,12/03/2019,177.1,177.1,169.05,169.45,74578,37437
WABCOINDIA,WABCO INDIA LTD,12/03/2019,6240.45,6264.95,6205.1,6213.25,1137,815
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,12/03/2019,63.5,63.6,61.1,61.5,109302,46552
WANBURY,WANBURY LTD,12/03/2019,21.25,22.2,21.25,21.5,2827,2827
WATERBASE,WATERBASE LTD,12/03/2019,112.7,112.95,108,110.8,96987,49691
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LTD,12/03/2019,24.6,24.6,23.15,23.35,77307,74951
WEIZFOREX,WEIZMANN FOREX LTD,12/03/2019,260.05,260.05,251.05,252.15,685,508
WEIZMANIND,WEIZMANN LTD,12/03/2019,21.25,21.25,20.85,21,1592,1491
WELCORP,WELSPUN CORP LTD,12/03/2019,140.4,141.15,137.25,139.2,304795,136990
WELENT,WELSPUN ENTERPRISES LTD,12/03/2019,81.9,81.9,79.1,79.35,60557,32233
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,12/03/2019,155,155,155,155,11,11
WELSPUNIND,WELSPUN INDIA LTD,12/03/2019,52.35,52.9,50.6,50.9,286906,165186
WENDT,WENDT (INDIA) LTD.,12/03/2019,3000,3000,2965,2965,14,13
WESTLIFE,WESTLIFE DEVELOPMENT LTD,12/03/2019,371,377.15,361.7,370.3,25112,16055
WHEELS,WHEELS INDIA LTD,12/03/2019,595,599.9,582,586.85,1574,1100
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,12/03/2019,2150.1,2289,2150.1,2224.1,221481,107824
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,12/03/2019,13.75,14.35,13.35,13.6,10196,7738
WINDMACHIN,WINDSOR MACHINES LTD,12/03/2019,19.95,20,18.55,19.85,6219,6219
WIPL,THE WESTERN INDIA PLYWOODS LTD,12/03/2019,54.85,54.85,54.85,54.85,20,20
WIPRO,WIPRO LTD,12/03/2019,238.5,238.5,235.4,236.8,2865185,1432839
WOCKPHARMA,WOCKHARDT LTD.,12/03/2019,254,255.9,248.1,249.6,472098,116490
WONDERLA,WONDERLA HOLIDAYS LTD,12/03/2019,249.95,249.95,245.4,249.3,7905,4864
WSTCSTPAPR,WEST COAST PAPER MILLS LT,12/03/2019,210.75,210.75,206,206.8,76826,60488
XCHANGING,XCHANGING SOLUTIONS LTD,12/03/2019,51.65,53,51.4,51.95,167735,145101
XELPMOC,XELPMOC DESIGN AND TECH LTD,12/03/2019,68,68,60.05,62.2,3058,1910
XPROINDIA,XPRO INDIA LTD,12/03/2019,23.75,23.85,21.3,21.6,2316,275
YESBANK,YES BANK LTD,12/03/2019,64.1,65.25,59,59.5,297142445,51168273
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,12/03/2019,297,299,271.1,279.9,28025661,5023668
ZEELEARN,ZEE LEARN LTD,12/03/2019,19.95,20.45,19,20.15,144395,93453
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,12/03/2019,8,8,7.65,7.65,505722,505722
ZENITHBIR,ZENITH BIRLA INDIA LTD,12/03/2019,0.55,0.6,0.55,0.6,56571,56571
ZENITHEXPO,ZENITH EXPORTS LTD.,12/03/2019,79.1,79.1,68.05,75.5,37227,16929
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,12/03/2019,185.6,187.3,184.15,185.05,16155,11452
ZENTEC,ZEN TECHNOLOGIES LTD,12/03/2019,61.5,61.95,58.9,59.25,32121,18125
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LTD,12/03/2019,2.4,2.4,2.4,2.4,5003,5003
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,12/03/2019,189,189,184,184.2,1043,1027
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,12/03/2019,30.55,32.45,30.5,31.85,2100,1867
ZOTA,ZOTA HEALTH CARE LTD,12/03/2019,184.75,187.9,183,183.25,22207,1847
ZUARI,ZUARI AGRO CHEMICALS LTD,12/03/2019,94.75,94.75,92.85,93,18835,14683
ZUARIGLOB,ZUARI GLOBAL LTD,12/03/2019,51.4,51.75,49.6,50.1,23079,17530
ZYDUSWELL,ZYDUS WELLNESS LTD,12/03/2019,1434.45,1469.7,1414,1450.45,8360,4958

Nse 20191203

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 20191203

Uploaded by

Copyright:

Available Formats

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

Nifty 50,Nifty 50,12/03/2019,12067.65,12068.6,11956.4,11994.2,2310257323,0

You might also like