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

Nifty 50,Nifty 50,12/02/2019,12137.05,12137.15,12023.7,12048.2,3153739440,0

NIFTY50 EQL Wgt,NIFTY50 EQL Wgt,12/02/2019,12488.5,12488.9,12329.45,12355.7,0,0
NIFTY100 EQL Wgt,NIFTY100 EQL Wgt,12/02/2019,13505.4,13505.6,13395,13434.6,0,0
NIFTY100 LowVol30,NIFTY100 LowVol30,12/02/2019,8905,8905.2,8835.15,8868.5,0,0
NIFTY Alpha 50,NIFTY Alpha 50,12/02/2019,12790.3,12799.4,12642.85,12708.15,0,0
NIFTY MIDCAP 150,NIFTY MIDCAP 150,12/02/2019,6328.5,6331.55,6268.2,6288.2,0,0
NIFTY SMLCAP 50,NIFTY SMLCAP 50,12/02/2019,2796.85,2800.5,2762.65,2765.65,0,0
NIFTY SMLCAP 250,NIFTY SMLCAP 250,12/02/2019,4833.65,4839.05,4791.95,4795.85,0,0
NIFTY MIDSML 400,NIFTY MIDSML 400,12/02/2019,5792.65,5795.4,5741.25,5753.15,0,0
NIFTY200 QUALTY30,NIFTY200 QUALTY30,12/02/2019,9789.1,9793.35,9690.3,9731.65,0,0
Nifty IT,Nifty IT,12/02/2019,15056.85,15070.65,14819.4,14852,0,0
Nifty Next 50,Nifty Next 50,12/02/2019,28581.05,28592.1,28378,28539.45,0,0
Nifty Bank,Nifty Bank,12/02/2019,32008.3,32024.1,31720.6,31871.45,0,0
NIFTY MIDCAP 100,NIFTY MIDCAP
100,12/02/2019,17232.75,17237.65,17021.15,17103.45,0,0
Nifty 500,Nifty 500,12/02/2019,9863.1,9863.15,9778.6,9798,0,0
Nifty 100,Nifty 100,12/02/2019,12255.4,12255.5,12147.7,12175.15,0,0
Nifty Midcap 50,Nifty Midcap 50,12/02/2019,4725.95,4726.2,4659.85,4689.45,0,0
Nifty Realty,Nifty Realty,12/02/2019,281.7,282.3,277.95,281.05,0,0
Nifty Infra,Nifty Infra,12/02/2019,3367.05,3369.5,3325.45,3333.5,0,0
Nifty Energy,Nifty Energy,12/02/2019,16431.5,16431.5,16213.3,16258.5,0,0
Nifty FMCG,Nifty FMCG,12/02/2019,30977,31018.55,30823.05,30889.5,0,0
Nifty MNC,Nifty MNC,12/02/2019,13818.85,13844.35,13769.15,13799.8,0,0
Nifty Pharma,Nifty Pharma,12/02/2019,8195.45,8198.95,8056.2,8128.95,0,0
Nifty PSE,Nifty PSE,12/02/2019,3263.3,3263.7,3223.45,3230.2,0,0
Nifty PSU Bank,Nifty PSU Bank,12/02/2019,2677.1,2684.7,2636.9,2646.75,0,0
Nifty Serv Sector,Nifty Serv
Sector,12/02/2019,17146.65,17146.65,16957.55,17008.7,0,0
India VIX,India VIX,12/02/2019,13.8975,15.845,13.4975,14.2025,0,0
Nifty Auto,Nifty Auto,12/02/2019,8070.7,8087.35,7995.15,8012.75,0,0
Nifty Metal,Nifty Metal,12/02/2019,2631.85,2637.1,2612.15,2632.65,0,0
Nifty Media,Nifty Media,12/02/2019,1837.35,1868.05,1815.05,1826.35,0,0
NIFTY SMLCAP 100,NIFTY SMLCAP 100,12/02/2019,5820.65,5824.75,5758.05,5762.25,0,0
Nifty 200,Nifty 200,12/02/2019,6254.3,6254.35,6199.4,6212.75,0,0
Nifty Div Opps 50,Nifty Div Opps 50,12/02/2019,2543.05,2545.6,2516.35,2519.15,0,0
Nifty Commodities,Nifty Commodities,12/02/2019,3451.35,3451.6,3423.15,3431.85,0,0
Nifty Consumption,Nifty Consumption,12/02/2019,5021.25,5029.2,4989.7,5003.1,0,0
Nifty Fin Service,Nifty Fin
Service,12/02/2019,14236.35,14237.9,14102.25,14163.05,0,0
Nifty50 Div Point,Nifty50 Div Point,12/02/2019,117.35,117.35,117.35,117.35,0,0
Nifty100 Liq 15,Nifty100 Liq 15,12/02/2019,3839.65,3841.95,3779.7,3789.95,0,0
Nifty CPSE,Nifty CPSE,12/02/2019,1940.1,1941.4,1912.8,1919.9,0,0
Nifty GrowSect 15,Nifty GrowSect 15,12/02/2019,6409.6,6411.4,6357.05,6379.35,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,12/02/2019,5282.05,5282.05,5184.4,5205.2,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,12/02/2019,384.3,387.9,384.3,387.15,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,12/02/2019,6865.65,6865.65,6738.7,6765.8,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,12/02/2019,337.1,340.3,337.1,339.6,0,0
Nifty50 Value 20,Nifty50 Value 20,12/02/2019,5475.35,5475.55,5408.15,5417.5,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,12/02/2019,4059.65,4060.7,4007.05,4025.55,0,0
Nifty Pvt Bank,Nifty Pvt Bank,12/02/2019,17678.3,17690.7,17543.4,17630.25,0,0
NIFTY100 Qualty30,NIFTY100 Qualty30,12/02/2019,2717.1,2718.05,2686.8,2696.95,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,12/02/2019,2026.82,2027.74,2024.46,2025.26,0,0
Nifty GS 10Yr,Nifty GS 10Yr,12/02/2019,1870.09,1872.08,1865.87,1867.64,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,12/02/2019,949.79,950.81,947.63,948.53,0,0
Nifty GS 4 8Yr,Nifty GS 4 8Yr,12/02/2019,2149.81,2150.19,2147.83,2148.77,0,0
Nifty GS 11 15Yr,Nifty GS 11 15Yr,12/02/2019,2145.38,2146.04,2143.99,2144.32,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,12/02/2019,2310.74,2310.74,2310.1,2310.74,0,0
Nifty GS Compsite,Nifty GS Compsite,12/02/2019,2060.96,2061.6,2058.56,2059.42,0,0
20MICRONS,20 MICRONS LTD,12/02/2019,33.9,34.25,33.15,33.5,23479,11404
21STCENMGM,21ST CENTURY MANAGEMENT SERVICES
LTD,12/02/2019,13.2,13.2,13.2,13.2,1000,1000
3IINFOTECH,3I INFOTECH LTD,12/02/2019,2,2,1.9,1.95,1255578,896628
3MINDIA,3M INDIA LTD,12/02/2019,22399,22469,22180,22206.3,1027,595
3PLAND,3P LAND HOLDINGS LTD,12/02/2019,5.85,6,5.65,5.85,2893,1616
5PAISA,5PAISA CAPITAL LTD,12/02/2019,171,173.7,166,173.7,28312,16341
63MOONS,63 MOONS TECHNOLOGIES LTD,12/02/2019,105.25,105.6,102.15,103,145226,100817
A2ZINFRA,A2Z INFRA ENGINEERING LTD,12/02/2019,9.35,9.35,8.75,8.8,134242,102026
AARTIDRUGS,AARTI DRUGS LTD.,12/02/2019,518,524,518,519.7,4506,2725
AARTIIND,AARTI INDUSTRIES LTD,12/02/2019,843.65,843.65,822.45,827.25,83360,50264
AARVEEDEN,AARVEE DENIMS & EXPORTS LTD,12/02/2019,12.35,12.5,12.15,12.25,9064,8625
AAVAS,AAVAS FINANCIERS LTD,12/02/2019,1755,1788.75,1717.25,1751.9,60263,38403
ABAN,ABAN OFFSHORE LTD,12/02/2019,26.55,26.95,25.55,25.95,14653,14653
ABB,ABB LTD.,12/02/2019,1445,1494,1442.95,1479.4,79049,41678
ABBOTINDIA,ABBOTT INDIA LTD,12/02/2019,12678.4,12880,12578.4,12621.25,7348,3667
ABCAPITAL,ADITYA BIRLA CAPITAL
LTD,12/02/2019,109.8,111,105.75,107.15,2691643,979478
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,12/02/2019,224.65,228.7,220,226.65,416171,191318
ABMINTLTD,ABM INTERNATIONAL LTD,12/02/2019,14.1,14.1,14.1,14.1,1,1
ABSLBANETF,ADITYA BIRLA SUN LIFE BANKING
ETF,12/02/2019,320.7,320.7,316.16,318.49,4,0
ABSLNN50ET,ADITYA BIRLA SUN LIFE NIFTY NEXT 50
ETF,12/02/2019,288,288.15,286.38,286.38,15,8
ACC,ASSOCIATED CEMENT CO LTD,12/02/2019,1521,1546.8,1520,1531.3,769666,158646
ACCELYA,ACCELYA KALE SOLUTIONS LTD,12/02/2019,954.1,960.5,950,956.55,18188,14441
ACE,ACTION CONSTRUCTION EQUIPMENT LTD,12/02/2019,78,78.3,74.9,75.25,56079,26395
ADANIENT,ADANI ENTERPRISES LTD,12/02/2019,212,213.7,206.05,209,3169460,356637
ADANIGAS,ADANI GAS LTD,12/02/2019,161.5,167.7,158.15,164.15,3953480,821792
ADANIGREEN,ADANI GREEN ENERGY LTD,12/02/2019,138,138.7,130.25,131.3,3121254,1339025
ADANIPORTS,ADANI PORT & SEZ
LTD,12/02/2019,381.1,383.35,375.85,377.75,3783084,1554201
ADANIPOWER,ADANI POWER LTD,12/02/2019,63.95,64.2,62,62.3,6394975,1317580
ADANITRANS,ADANI TRANSMISSION LTD,12/02/2019,313,341.35,303.9,332.15,2329535,486884
ADFFOODS,ADF FOODS LTD,12/02/2019,301.9,311.5,301.9,308.35,114161,69125
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,12/02/2019,117.05,118.3,114.3,114.85,19884,9939
ADLABS,ADLABS ENTERTAINMENT LTD,12/02/2019,4.4,4.4,4,4.4,257895,257895
ADORWELD,ADOR WELDING LTD,12/02/2019,314.05,314.85,307.1,312,7889,4305
ADROITINFO,ADROIT INFOTECH LTD,12/02/2019,8.6,9.35,8.6,9.35,112,112
ADSL,ALLIED DIGITAL SERVICES LTD,12/02/2019,23.85,25,23.5,23.65,279118,172893
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LTD,12/02/2019,54.6,55.45,54.55,54.7,2007,1710
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,12/02/2019,166.8,171.9,164.25,166.4,146367,40221
AEGISCHEM,AEGIS LOGISTICS LTD,12/02/2019,196.8,203.5,191.7,195.05,249275,128597
AFFLE,AFFLE INDIA LTD,12/02/2019,1560,1568,1480.1,1490.2,87205,29088
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,12/02/2019,105,105,99.9,102.05,12805,12204
AGCNET,AGC NETWORKS LTD,12/02/2019,131.95,131.95,120.3,121,1037,1037
AGRITECH,AGRI-TECH (INDIA) LTD,12/02/2019,43,47,41.05,44.05,55947,19896
AGROPHOS,AGRO PHOS INDIA LTD,12/02/2019,133.75,134.4,133.75,134.15,814459,278849
AHLEAST,ASIAN HOTELS (EAST) LTD,12/02/2019,195.2,198,178,178.05,4488,1842
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,12/02/2019,279.7,290.05,263.7,288.1,7144,3338
AHLWEST,ASIAN HOTELS (WEST) LTD,12/02/2019,333,401.55,311.45,373.75,21808,9573
AIAENG,AIA ENGINEERING LTD,12/02/2019,1657.8,1657.8,1608.9,1643.9,30660,15327
AIONJSW,MONNET ISPAT & ENERGY LTD,12/02/2019,10.2,10.8,9.95,10,84267,77737
AIRAN,AIRAN LTD,12/02/2019,10.9,11,10.75,10.75,67074,66671
AJANTPHARM,AJANTA PHARMA LTD,12/02/2019,999,1002.2,986,989.9,42220,25578
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,12/02/2019,122.95,122.95,118.7,119.8,20395,11389
AKSHARCHEM,AKSHARCHEM INDIA LTD,12/02/2019,186.4,190.9,186,186.25,1620,951
AKSHOPTFBR,AKSH OPTIFIBRE LTD,12/02/2019,6.9,7.4,6.85,7.3,410748,198664
AKZOINDIA,AKZO NOBEL INDIA LTD,12/02/2019,1950,1950,1910,1921.2,3866,2087
ALANKIT,ALANKIT LTD,12/02/2019,12.9,13.05,12.25,12.55,66764,56894
ALBERTDAVD,ALBERT DAVID LTD,12/02/2019,404.1,410,401.05,403.5,4202,3250
ALBK,ALLAHABAD BANK,12/02/2019,23.9,24.05,23.3,23.4,988149,532310
ALCHEM,ALCHEMIST LTD,12/02/2019,0.85,0.85,0.8,0.8,3084,3084
ALEMBICLTD,ALEMBIC LTD,12/02/2019,52.35,53.5,51.4,53.05,171983,93656
ALICON,ALICON CASTALLOY LTD,12/02/2019,374.15,386.5,368,380.95,2931,1723
ALKALI,ALKALI METALS LTD,12/02/2019,40.5,40.5,39.65,39.95,3764,2457
ALKEM,ALKEM LABORATORIES LTD,12/02/2019,2022.1,2059.3,2000.05,2033.25,25437,12793
ALKYLAMINE,ALKYL AMINES CHEMICALS LTD,12/02/2019,1077,1077,1065,1066.75,6264,4533
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LTD,12/02/2019,93.25,93.75,92.05,92.3,58470,40237
ALLSEC,ALLSEC TECHNOLOGIES LTD,12/02/2019,277.2,279.9,275,276.35,1823,1287
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,12/02/2019,9.55,9.55,9.5,9.5,182,91
ALOKTEXT,ALOK INDUSTRIES LTD,12/02/2019,3.15,3.15,3.15,3.15,491446,491446
ALPA,ALPA LABORATORIES LTD,12/02/2019,15.8,15.95,15.35,15.55,7824,4648
ALPHAGEO,ALPHAGEO (INDIA) LTD,12/02/2019,186.1,190,176.3,178,16287,9852
ALPSINDUS,ALPS INDUSTRIES LTD.,12/02/2019,1.25,1.25,1.25,1.25,2022,2022
AMARAJABAT,AMARA RAJA BATTERIES LTD,12/02/2019,753.6,775,744.25,751.55,277065,48959
AMBER,AMBER ENTERPRISES INDIA LTD,12/02/2019,1040,1069.5,1033.05,1042.9,32233,14133
AMBIKCO,AMBIKA COTTON MILLS LTD,12/02/2019,864.4,870,864.05,866.35,936,741
AMBUJACEM,AMBUJA CEMENTS LTD,12/02/2019,205.5,211,204.65,209.85,3517119,1454779
AMDIND,AMD INDUSTRIES LTD,12/02/2019,16.3,16.9,15.65,16.05,6517,5232
AMJLAND,AMJ LAND HOLDINGS LTD,12/02/2019,19.9,20.5,18.85,19.2,3816,2281
AMRUTANJAN,AMRUTANJAN HEALTH CARE
LTD,12/02/2019,451.9,473.95,443.65,469.1,52272,16680
ANANTRAJ,ANANT RAJ INDUSTRIES LTD,12/02/2019,33.35,34.2,33.35,33.55,261330,198737
ANDHRABANK,ANDHRA BANK,12/02/2019,18.95,18.95,18.5,18.65,707762,424764
ANDHRACEMT,ANDHRA CEMENTS LTD,12/02/2019,2.3,2.35,2.2,2.3,107493,107493
ANDHRSUGAR,ANDHRA SUGARS LTD,12/02/2019,291.05,298.5,290,293.15,56938,40970
ANIKINDS,ANIK INDUSTRIES LTD,12/02/2019,9.2,9.2,8.4,8.45,2413,2413
ANKITMETAL,ANKIT METAL & POWER LTD,12/02/2019,1.15,1.15,1.05,1.05,114203,114203
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LTD,12/02/2019,5.1,5.1,4.8,4.85,19714,13048
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LTD,12/02/2019,5.8,5.95,5.6,5.7,38187,38187
ANTGRAPHIC,ANTARCTICA LTD,12/02/2019,0.6,0.6,0.55,0.6,30858,30858
ANUP,THE ANUP ENGINEERING LTD,12/02/2019,450,460,440.1,440.35,20714,18975
APARINDS,APAR INDUSTRIES LTD.,12/02/2019,454.95,456.5,448.95,452.05,2023,997
APCL,ANJANI PORTLAND CEMENT LTD,12/02/2019,143.15,155.95,143.15,147.45,4849,3750
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,12/02/2019,167,174.5,166.3,172.05,8256,4582
APEX,APEX FROZEN FOODS LTD,12/02/2019,301.55,306.6,294,300.2,115023,50581
APLAPOLLO,APL APOLLO TUBES LTD,12/02/2019,1566.65,1629,1552.2,1613.25,11630,6114
APLLTD,ALEMBIC PHARMA LTD,12/02/2019,555,560,550.25,556.1,82126,65461
APOLLO,APOLLO MICRO SYSTEMS LTD,12/02/2019,71.15,72.8,70.5,70.55,23363,14582
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,12/02/2019,1450.2,1450.2,1414.45,1416.25,308438,125292
APOLLOPIPE,APOLLO PIPES LTD,12/02/2019,353.95,353.95,340.25,346.8,1501,1000
APOLLOTYRE,APOLLO TYRES LTD,12/02/2019,169,169,166.25,168.05,1099589,200844
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,12/02/2019,687.95,688,652.2,669.8,327,213
APTECHT,APTECH LTD,12/02/2019,164.35,164.4,156,158.55,125719,39408
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,12/02/2019,28.05,28.05,27.05,27.3,4455,2802
ARCHIES,ARCHIES LTD,12/02/2019,19.75,20.6,19.35,20.6,36546,36546
ARCOTECH,ARCOTECH LTD,12/02/2019,2.55,2.55,2.45,2.45,14077,14077
ARIES,ARIES AGRO LTD,12/02/2019,65.75,65.75,64.1,64.5,6261,4221
ARIHANT,ARIHANT FOUNDATIONS & HOUSING
LTD,12/02/2019,22.15,22.85,21.1,22.65,4943,1156
ARIHANTSUP,ARIHANT SUPERSTRUCTURES LTD,12/02/2019,23.15,24.7,22.8,23.1,1596,1596
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,12/02/2019,576,585,565,572.4,3472,2206
AROGRANITE,ARO GRANITE INDUSTRIES LTD,12/02/2019,39.85,40,37.25,38.15,4201,3272
ARROWGREEN,ARROW GREENTECH LTD,12/02/2019,49.6,52.25,48.2,51.6,9872,5751
ARROWTEX,ARROW TEXTILES LTD,12/02/2019,9.4,9.7,9.15,9.35,7004,5988
ARSHIYA,ARSHIYA INTERNATIONAL LTD,12/02/2019,17,17.3,16.6,16.6,16038,11882
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LTD,12/02/2019,25.25,26.45,24.85,24.95,18815,11272
ARVIND,ARVIND LTD,12/02/2019,43.2,43.35,41.95,42.1,1585609,832254
ARVINDFASN,ARVIND FASHIONS LTD,12/02/2019,344,344,339.65,341.8,41976,28187
ARVSMART,ARVIND SMARTSPACES LTD,12/02/2019,88.25,90,87.9,88.8,2652,1963
ASAHIINDIA,ASAHI INDIA GLASS LTD,12/02/2019,205.5,206.9,198.6,200.4,3871,2324
ASAHISONG,ASAHI SONGWON COLOR LTD,12/02/2019,144.7,145,137.65,138.55,2221,1695
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LTD,12/02/2019,30.95,32,30.95,31.9,4091,2572
ASHAPURMIN,ASHAPURA MINECHEM LTD,12/02/2019,29.95,29.95,27.35,27.95,13459,13459
ASHIANA,ASHIANA HOUSING LTD,12/02/2019,95.9,95.9,87.55,88.75,103307,89282
ASHIMASYN,ASHIMA LTD,12/02/2019,7.05,7.1,6.8,6.85,26239,25188
ASHOKA,ASHOKA BUILDCON LTD,12/02/2019,96.9,97,94.35,94.8,613366,286370
ASHOKLEY,ASHOK LEYLAND LTD,12/02/2019,78.5,80.8,77.5,79.6,27354475,6714927
ASIANHOTNR,ASIAN HOTELS LTD,12/02/2019,96,104.7,96,101,874,188
ASIANPAINT,ASIAN PAINTS LTD,12/02/2019,1706.2,1742.5,1698.35,1738.25,1476972,594602
ASIANTILES,ASIAN GRANITO INDIA LTD,12/02/2019,247,248.4,242.15,242.85,27119,9999
ASPINWALL,ASPINWALL AND COMPANY LTD,12/02/2019,139.95,146,139.1,141.85,7673,6845
ASTEC,ASTEC LIFESCIENCES LTD,12/02/2019,393,393,374.7,377.45,1451,903
ASTERDM,ASTER DM HEALTHCARE LTD,12/02/2019,157.7,158.45,154.15,157.15,130777,63616
ASTRAL,ASTRAL POLY TECHNIK LTD,12/02/2019,1124.1,1136.1,1100,1107.7,648748,628037
ASTRAMICRO,ASTRA MICROWAVE LTD,12/02/2019,88.05,91.3,87.1,89.2,92444,62797
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LTD,12/02/2019,2649.15,2834,2636.3,2811.6,87959,43104
ASTRON,ASTRON PAPER & BOARD MILL LTD,12/02/2019,40.5,40.5,39,39.4,50437,41437
ATFL,AGRO TECH FOODS LTD,12/02/2019,607.55,615,590.2,608.75,7693,5381
ATLANTA,ATLANTA LTD,12/02/2019,6.65,7.3,6.65,6.65,22002,22002
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,12/02/2019,53.4,53.4,50.6,50.75,1140,1140
ATNINTER,ATN INTERNATIONAL LTD,12/02/2019,0.25,0.25,0.25,0.25,1444,1444
ATUL,ATUL LTD,12/02/2019,4025,4085,4015,4028.75,4265,2407
ATULAUTO,ATUL AUTO LTD,12/02/2019,245,262,245,259.85,163025,36165
AUBANK,AU SMALL FINANCE BANK LTD,12/02/2019,822,836.05,808.05,833.25,394629,208021
AURIONPRO,AURIONPRO SOLUTIONS LTD,12/02/2019,66.95,68.85,66,66.1,7645,6709
AUROPHARMA,AUROBINDO PHARMA LTD,12/02/2019,452.7,455,447.5,450.15,2189174,619014
AUSOMENT,AUSOM ENTERPRISE LTD,12/02/2019,37.9,37.9,33.2,35.3,1239,807
AUTOAXLES,AUTOMATIVE AXLES LTD,12/02/2019,809,816.5,797.7,801.25,3762,1744
AUTOIND,AUTOLINE INDUSTRIES LTD,12/02/2019,33.05,33.05,29.95,29.95,28954,20928
AUTOLITIND,AUTOLITE (INDIA) LTD,12/02/2019,26.8,26.8,22.55,23.45,10798,6362
AVADHSUGAR,AVADH SUGAR & ENERGY LTD,12/02/2019,229.8,231.5,226.1,227.75,48206,16866
AVANTIFEED,AVANTI FEEDS LTD,12/02/2019,512,514.5,489,495.3,304404,88520
AVTNPL,AVT NATURAL PRODUCTS LTD,12/02/2019,29.55,29.6,28.5,28.85,23997,12338
AXISBANK,AXIS BANK LTD,12/02/2019,739.25,746,737.35,744.3,8285491,4585201
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,12/02/2019,64.25,65.1,62.5,63.4,39298,22315
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD
ETF,12/02/2019,3339.95,3339.95,3316,3337,104,66
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,12/02/2019,1241.08,1250.5,1235.38,1245.26,52,22
AYMSYNTEX,AYM SYNTEX LTD,12/02/2019,34.1,34.1,32.2,32.35,9130,7346
BAGFILMS,B.A.G. FILMS LTD,12/02/2019,2.05,2.15,2,2,32197,32197
BAJAJ-AUTO,BAJAJ AUTO LTD,12/02/2019,3163.1,3217.4,3142.05,3159.25,474666,199685
BAJAJCON,BAJAJ CONSUMER CARE LTD,12/02/2019,247,250,242.05,246.15,143247,84346
BAJAJELEC,BAJAJ ELECTRICALS LTD,12/02/2019,339.5,340.6,325.3,327.4,57874,30633
BAJAJFINSV,BAJAJ FINSERVE LTD,12/02/2019,9110,9110,8900,8948.3,320750,101839
BAJAJHIND,BAJAJ HINDUSTAN LTD,12/02/2019,6.55,6.55,6.4,6.45,1062489,653795
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,12/02/2019,3565,3565,3510,3517.45,23036,20144
BAJFINANCE,BAJAJ FINANCE LTD,12/02/2019,4075,4077.35,3920.1,3950.45,2065404,829218
BALAJITELE,BALAJI TELEFILMS LTD.,12/02/2019,57.2,59.7,54.7,55.05,44471,25313
BALAMINES,BALAJI AMINES LTD,12/02/2019,367.65,367.65,348.5,350,29160,22139
BALAXI,BALAXI VENTURES LTD,12/02/2019,81.1,82.2,74.4,75.05,532,440
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,12/02/2019,17.65,17.65,16.15,16.2,5184,5184
BALKRISIND,BALKRISHNA INDUSTRIES LTD,12/02/2019,923,935.4,915.2,922.95,518561,44273
BALLARPUR,BALLARPUR INDUSTRIES LTD,12/02/2019,0.7,0.7,0.65,0.65,8641978,5491002
BALMLAWRIE,BALMER LAWRIE & CO LTD,12/02/2019,195.75,195.95,193.65,194.5,60335,33157
BALPHARMA,BAL PHARMA LTD,12/02/2019,40.05,40.25,39.4,39.6,3093,2003
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,12/02/2019,154,156.7,152.6,155.35,1056329,432924
BANARBEADS,BANARAS BEADS LTD,12/02/2019,29.8,32.4,29.8,30.15,2130,114
BANARISUG,BANNARI AMMAN SUGARS LTD,12/02/2019,1110.1,1149.85,1110.1,1130.15,144,10
BANCOINDIA,BANCO PRODUCTS (INDIA) LTD,12/02/2019,96,96,94.25,94.8,22277,13204
BANDHANBNK,BANDHAN BANK LTD,12/02/2019,582,582.55,562.3,568.4,1277526,757791
BANG,BANG OVERSEAS LTD,12/02/2019,16.55,17.25,16.5,16.5,2345,1577
BANKBARODA,BANK OF BARODA,12/02/2019,105,106.15,104.05,104.4,17206241,1824482
BANKBEES,BENCHMARK BANKBEES,12/02/2019,3257.55,3262,3238.28,3249.35,16227,15166
BANKINDIA,BANK OF INDIA,12/02/2019,76.5,76.5,74.35,74.9,2888461,349279
BANSWRAS,BANSWARA SYNTEX LTD,12/02/2019,87.5,90,87.3,88.05,5654,3463
BARTRONICS,BARTRONICS INDIA LTD,12/02/2019,1.85,1.85,1.75,1.75,10027,10027
BASF,BASF INDIA LTD,12/02/2019,1017.65,1017.65,990.25,997.1,30118,18323
BASML,BANNARI AM SPIN MILL LTD.,12/02/2019,120.2,121.5,120,120.15,3301,3194
BATAINDIA,BATA INDIA LTD,12/02/2019,1625.1,1637.4,1616,1626.85,213501,55680
BAYERCROP,BAYER CROPSCIENCE LTD,12/02/2019,3716.35,3821,3715,3791.55,6231,3576
BBL,BHARAT BIJLEE LTD,12/02/2019,831,831.05,819,820.05,4725,3855
BBTC,BOMBAY BURMAH TRADING CORP.
LTD,12/02/2019,1096.5,1110,1077.9,1083.65,47766,13327
BCG,BRIGHTCOM GROUP LTD,12/02/2019,4.6,4.6,4.6,4.6,99457,99447
BCP,B.C. POWER CONTROLS LTD,12/02/2019,9.85,9.9,9.6,9.7,35440,27081
BDL,BHARAT DYNAMICS LTD,12/02/2019,330,342.1,330,332.15,47679,18271
BEARDSELL,BEARDSELL LTD,12/02/2019,9.75,9.75,9.2,9.75,1250,715
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,12/02/2019,18,20,18,19.75,67790,44007
BEL,BHARAT ELECTRONICS LTD,12/02/2019,103.3,103.6,100.75,103.1,6728781,2567802
BEML,BHARAT EARTH MOVERS LTD,12/02/2019,994.5,1049,986.3,1036.95,1168204,212035
BEPL,BHANSALI ENG. POLYMERS LT,12/02/2019,47.6,47.65,45.5,45.9,294730,146492
BERGEPAINT,BERGER PAINTS (I) LTD,12/02/2019,491.65,499,484.5,494.8,1082236,312185
BFINVEST,BF INVESTMENT LTD,12/02/2019,326.9,331.4,322.15,328.85,48853,17247
BFUTILITIE,BF UTILITIES LTD,12/02/2019,265,272.45,265,269.2,141872,66164
BGLOBAL,BHARATIYA GLOBAL INFO LTD,12/02/2019,2,2,1.9,2,2678,2678
BGRENERGY,BGR ENERGY SYSTEMS LTD,12/02/2019,31,32.6,29.3,30.35,229942,33356
BHAGERIA,BHAGERIA INDUSTRIES LTD,12/02/2019,97.15,97.5,95,95.95,11991,7315
BHAGYANGR,BHAGYANAGAR INDIA LTD,12/02/2019,17.65,18.05,17.6,17.6,894,841
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,12/02/2019,19.2,20.45,19.2,19.2,162,161
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,12/02/2019,1.15,1.15,1.1,1.15,80736,54628
BHARATFORG,BHARAT FORGE CO LTD,12/02/2019,464.4,468.75,455.75,466.85,1042658,386337
BHARATGEAR,BHARAT GEARS LTD,12/02/2019,72.75,72.75,69.1,69.85,11561,6586
BHARATRAS,BHARAT RASAYAN LTD,12/02/2019,6139,6139,6010,6037.4,1114,665
BHARATWIRE,BHARAT WIRE ROPES LTD,12/02/2019,29.45,30.5,28.2,28.9,8198,7017
BHARTIARTL,BHARTI AIRTEL LTD,12/02/2019,471.15,485.6,455.05,458.6,55735805,22791403
BHEL,BHEL,12/02/2019,53.3,53.8,51.05,51.2,18767083,6594884
BIGBLOC,BIGBLOC CONSTRUCTION LTD,12/02/2019,38,40,36,38.15,9858,6381
BIL,BHARTIYA INTERNATIONAL LTD,12/02/2019,162,166.5,162,162.15,1774,504
BILENERGY,BIL ENERGY SYSTEMS LTD,12/02/2019,1.3,1.3,1.2,1.3,307844,307844
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,12/02/2019,10.2,10.2,9.4,9.7,13074,10909
BIOCON,BIOCON LTD.,12/02/2019,283.2,291.95,282.45,285.8,5871834,1156548
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,12/02/2019,8.9,8.9,8.9,8.9,4221,4221
BIRLACABLE,BIRLA CABLE LTD,12/02/2019,62.35,64.8,60,64,119424,69183
BIRLACORPN,BIRLA CORPORATION LTD,12/02/2019,650.2,667.35,637.25,650,144478,97940
BIRLAMONEY,ADITYA BIRLA MONEY LTD,12/02/2019,36.3,36.8,35.1,35.3,50212,25059
BKMINDST,BKM INDUSTRIES LTD,12/02/2019,0.65,0.7,0.65,0.7,350202,350002
BLBLIMITED,BLB LTD,12/02/2019,3.65,3.75,3.4,3.65,5510,3643
BLISSGVS,BLISS GVS PHARMA LTD,12/02/2019,143.65,143.85,141.7,142.65,125083,79997
BLKASHYAP,B.L.KASHYAP & SON LTD,12/02/2019,10,10.6,9.95,10,25230,16133
BLS,BLS INTERNATIONAL SERVICES LTD,12/02/2019,73.85,73.85,69.5,70.95,21073,12522
BLUEBLENDS,BLUE BLENDS (I) LTD,12/02/2019,0.85,0.85,0.8,0.85,2391,2391
BLUECHIP,BLUE CHIP INDIA LTD,12/02/2019,0.3,0.3,0.3,0.3,5019,5019
BLUECOAST,BLUE COAST HOTELS AND RESORTS LTD,12/02/2019,2.5,2.5,2.5,2.5,2000,2000
BLUEDART,BLUE DART EXPRESS LTD,12/02/2019,2045,2075,2045,2059.65,4312,3053
BLUESTARCO,BLUE STAR LTD,12/02/2019,789,799.95,780.35,797.35,38714,22545
BODALCHEM,BODAL CHEMICALS LTD,12/02/2019,64.9,65.35,63.8,64.3,66530,44701
BOMDYEING,BOMBAY DYEING & MFG. CO L,12/02/2019,82.35,83.4,79.5,80.65,2278713,490598
BOROSIL,BOROSIL GLASS WORKS LTD,12/02/2019,177.95,177.95,172,174.4,21436,10510
BOSCHLTD,BOSCH LTD,12/02/2019,16180,16552.5,15800,15882.4,22534,7536
BPCL,BHARAT PETROLEUM CORP LT,12/02/2019,508.05,509.5,498.75,500.05,4410021,1645903
BPL,BPL LTD,12/02/2019,18.8,18.9,18.25,18.4,83444,36308
BRIGADE,BRIGADE ENTERPRISES LTD,12/02/2019,205,206.6,200.15,201.75,54504,35872
BRITANNIA,BRITANNIA INDUSTRIES
LTD,12/02/2019,3057.7,3089.95,3051.55,3069.7,387666,232309
BRNL,BHARAT ROAD NETWORK LTD,12/02/2019,63.85,63.95,61.25,62.4,12190,1478
BROOKS,BROOKS LAB LTD,12/02/2019,31.4,31.4,30.1,30.25,7787,6798
BSE,BSE LTD,12/02/2019,505.2,506,498,500.45,40072,24833
BSELINFRA,BSEL INFRASTRUCTURE REALTY LTD,12/02/2019,1.05,1.05,1,1,41339,41339
BSL,BSL LTD,12/02/2019,28.75,29.5,27.85,28.3,7480,6397
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF -
GROWTH,12/02/2019,3489.95,3529,3489.95,3490,85,56
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF -
GROWTH,12/02/2019,131.92,131.92,130.98,131.6,269,169
BSOFT,BIRLASOFT LTD,12/02/2019,69.65,70.6,67.1,67.55,600680,477469
BURNPUR,BURNPUR CEMENT LTD,12/02/2019,1.4,1.4,1.3,1.4,79043,79043
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,12/02/2019,205.9,206.95,194.4,195.8,42297,21123
BVCL,BARAK VALLEY CEMENTS LTD,12/02/2019,11.55,12,11,12,404,404
BYKE,THE BYKE HOSPITALITY LTD,12/02/2019,18.5,18.6,18,18.15,22830,16134
CADILAHC,CADILA HEALTHCARE LTD,12/02/2019,254,259.25,251.75,258.2,2786539,1244042
CALSOFT,CALIFORNIA SOFTWARE CO LT,12/02/2019,16.5,16.5,15.2,15.5,14528,14528
CAMLINFINE,CAMLIN FINE SCIENCES LTD,12/02/2019,58.8,59.2,57.6,57.95,77569,58055
CANBK,CANARA BANK,12/02/2019,226.3,227.85,222.75,226.45,4813097,201597
CANFINHOME,CAN FIN HOMES LTD,12/02/2019,399.3,403.5,392.45,394.95,187952,86859
CANTABIL,CANTABIL RETAIL LTD,12/02/2019,259.3,259.3,248.6,253.3,43065,23539
CAPACITE,CAPACITE INFRAPROJECTS LTD,12/02/2019,206.15,210.8,205,206.6,12186,7031
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,12/02/2019,315,323,312,316.85,42804,20991
CAPTRUST,CAPITAL TRUST LTD,12/02/2019,75.05,75.05,75,75,102,102
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,12/02/2019,330.9,339.95,322,330.7,113466,68190
CAREERP,CAREER POINT LTD,12/02/2019,112.05,120.7,111.25,117.2,28848,12440
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,12/02/2019,477.5,480.2,472.75,474.75,50301,38998
CASTEXTECH,CASTEX TECHNOLOGIES LTD,12/02/2019,0.5,0.55,0.45,0.5,11214,11214
CASTROLIND,CASTROL INDIA LTD,12/02/2019,141.55,141.6,136.45,138.45,1169743,360575
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,12/02/2019,3.5,3.5,3.2,3.25,16703,16703
CCL,CCL PRODUCTS (I) LTD,12/02/2019,211,211,200.1,200.8,29344,12726
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,12/02/2019,226,227.35,221,225.5,1134865,916589
CEATLTD,CEAT LTD,12/02/2019,944.85,946.9,926.55,929.8,68371,12962
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,12/02/2019,16,16.65,15.8,16,68156,33068
CELEBRITY,CELEBRITY FASHIONS LTD,12/02/2019,5.65,5.75,5.4,5.5,13447,12061
CELESTIAL,CELESTIAL LABS LTD,12/02/2019,3.35,3.35,3.2,3.2,4582,4582
CENTENKA,CENTURY ENKA LTD,12/02/2019,181,181.7,179,180.1,39256,36940
CENTEXT,CENTURY EXTRUSIONS LTD,12/02/2019,2.75,2.75,2.55,2.65,23586,19678
CENTRALBK,CENTRAL BANK OF INDIA,12/02/2019,22.2,22.3,20.5,20.95,964022,515566
CENTRUM,CENTRUM CAPITAL LTD,12/02/2019,23.05,23.65,22.55,23.15,142593,76802
CENTUM,SOLECTRON CENTUM ELECTRONICS LTD,12/02/2019,374,389.9,373,373.35,605,326
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LTD,12/02/2019,173.15,178.45,170,177.65,179198,104338
CENTURYTEX,CENTURY TEXTILES LTD,12/02/2019,463,474.9,457.25,470.65,1359686,314233
CERA,CERA SANITARYWARE LTD,12/02/2019,2507.25,2558.95,2500.05,2509.65,855,555
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,12/02/2019,25,25.65,24.95,25.4,82956,71505
CESC,CESC LTD,12/02/2019,755.75,769.7,741,745.55,511022,100196
CESCVENT,CESC VENTURES LTD,12/02/2019,310.9,315.45,301,304.5,11675,7999
CGCL,CAPRI GLOBAL CAPITAL LTD,12/02/2019,185.35,189.5,178.3,183.9,395215,65268
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,12/02/2019,13.25,13.6,13.05,13.15,751371,509283
CHALET,CHALET HOTELS LTD,12/02/2019,358.8,358.8,342.5,345,75514,72819
CHAMBLFERT,CHAMBAL FERTILIZERS
LTD,12/02/2019,149.8,151.25,148.6,149.7,213990,154282
CHEMBOND,CHEMBOND CHEMICALS LTD,12/02/2019,224,240.6,219.1,221.4,498,140
CHEMFAB,CHEMFAB ALKALIS LTD,12/02/2019,163.05,164.85,160.2,160.8,1015,889
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LTD,12/02/2019,125.85,126.85,120.3,122.35,219161,113336
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,12/02/2019,313.7,313.7,302.9,307.55,1428809,885546
CHOLAHLDNG,CHOLAMANDALAM FINANCIAL HOLDINGS
LTD,12/02/2019,510,510,478,481.75,32557,22495
CHROMATIC,CHROMATIC INDIA LTD,12/02/2019,0.5,0.5,0.45,0.45,13814,13814
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,12/02/2019,328.5,328.5,313,317.4,44353,18531
CIMMCO,CIMMCO BIRLA LTD,12/02/2019,20.7,21.7,20.1,20.15,14887,5295
CINELINE,CINELINE INDIA LTD,12/02/2019,28.1,29.3,28.05,28.55,1366,522
CINEVISTA,CINEVISTAAS LTD,12/02/2019,8.6,9.3,8.55,8.6,8357,8357
CIPLA,CIPLA LTD,12/02/2019,469.6,469.6,455.35,464,2492362,920299
CKFSL,COX & KINGS FINANCIAL SERVICE LTD,12/02/2019,0.55,0.55,0.5,0.5,445042,445042
CLEDUCATE,CL EDUCATE LTD,12/02/2019,73,74.15,71.2,72.5,2678,2144
CLNINDIA,CLARIANT CHEMICALS (INDIA,12/02/2019,333.4,337.05,321.1,323.6,13421,8010
CMICABLES,CMI LTD,12/02/2019,55.25,56,54,54.45,10773,7644
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,12/02/2019,8,8,7.8,7.8,2400,2400
COALINDIA,COAL INDIA LTD,12/02/2019,205.2,206.4,202.25,205.85,3284647,1245647
COCHINSHIP,COCHIN SHIPYARD LTD,12/02/2019,404.8,409.2,400,400.1,256475,215549
COFFEEDAY,COFFEE DAY ENTERPRISES LTD,12/02/2019,50,51.95,47.6,50.9,1135838,594505
COLPAL,COLGATE PALMOLIVE (I) LTD,12/02/2019,1470,1474.2,1440,1451.5,706657,428779
COMPINFO,COMPUAGE INFOCOM LTD,12/02/2019,9.4,9.45,9,9.2,174659,44731
COMPUSOFT,COMPUCOM SOFTWARE LTD,12/02/2019,8.4,9.5,8.4,8.8,317239,152400
CONCOR,CONTAINER CORPORATION OF INDIA
LTD,12/02/2019,579.9,580.45,565,572,1275873,636755
CONFIPET,CONFIDENCE PETROLEUM INDIA LTD,12/02/2019,26,26,24.95,25.05,108767,61127
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,12/02/2019,36.25,37,36.25,36.6,963,963
CONTROLPR,CONTROL PRINT LTD,12/02/2019,241.95,243.9,234,235.4,3048,2057
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,12/02/2019,12.5,12.65,11.7,11.75,3628,2179
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,12/02/2019,45.4,45.4,42.3,42.65,4776,3159
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,12/02/2019,471.05,490,471.05,480.4,471095,301491
CORPBANK,CORPORATION BANK,12/02/2019,24,24.2,23.3,23.65,661839,309317
COSMOFILMS,COSMO FILMS LTD,12/02/2019,234.9,235.35,226.1,231.75,18608,9174
COUNCODOS,COUNTRY CONDO'S LTD,12/02/2019,1.6,1.6,1.6,1.6,3824,3824
COX&KINGS,COX & KINDS (I) LTD,12/02/2019,1.8,1.85,1.8,1.8,6792882,5674116
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,12/02/2019,23.7,23.7,23.21,23.28,1376906,928179
CREATIVE,CREATIVE PERIPHERALS AND DISTRIBUTION
LTD,12/02/2019,78.25,78.5,75,75,19644,10192
CREDITACC,CREDITACCESS GRAMEEN LTD,12/02/2019,800,825,785.05,816.35,101698,39125
CREST,CREST VENTURES LTD,12/02/2019,91,91.7,89.1,89.95,623,524
CRISIL,CRISIL LTD,12/02/2019,1587,1635,1587,1621.75,18971,12689
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,12/02/2019,257.5,257.5,248,252,256290,150947
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES
LTD,12/02/2019,24.65,25.9,24.65,25.25,1660,1656
CUB,CITY UNION BANK LTD,12/02/2019,224,234.95,217,230.8,1506075,802502
CUBEXTUB,CUBEX TUBINGS LTD,12/02/2019,12.7,12.7,12.7,12.7,1,1
CUMMINSIND,CUMMINS INDIA LTD,12/02/2019,543.25,544.95,535.35,539.7,259454,51699
CUPID,CUPID LTD,12/02/2019,202.25,208.5,200.5,204.25,71681,37748
CURATECH,CURA TECHNOLOGIES LTD,12/02/2019,1.8,1.8,1.8,1.8,261,261
CYBERMEDIA,CYBER MEDIA (INDIA) LTD,12/02/2019,3.7,3.7,3.5,3.5,1344,1344
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,12/02/2019,47.7,47.7,44.05,44.4,20688,13891
CYIENT,CYIENT LTD,12/02/2019,406,407.75,397.05,401.85,265506,215071
DAAWAT,L. T. OVERSEAS LTD,12/02/2019,23.1,23.85,22.9,23.65,549829,313708
DABUR,DABUR INDIA LTD,12/02/2019,458.9,459.1,449.25,453.75,3468701,2392097
DALBHARAT,ODISHA CEMENT LTD,12/02/2019,885.9,891.05,868,870.55,48557,32233
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,12/02/2019,85,87,83.8,84.95,63325,25519
DAMODARIND,DAMODAR INDUSTRIES LTD,12/02/2019,26.5,27.7,26.1,26.3,4241,1023
DATAMATICS,DATAMATICS TECHNO LTD,12/02/2019,72.05,73.4,69.4,71.3,31488,14579
DBCORP,D. B. CORP LTD,12/02/2019,138.8,142.85,135.65,138.9,37333,19136
DBL,DILIP BUILDCON LTD,12/02/2019,412.75,414.7,399.8,403.05,195844,72658
DBREALTY,D B REALTY LTD,12/02/2019,12.1,12.1,11,12.05,1292016,869946
DBSTOCKBRO,DB (INT) STOCK BROKERS,12/02/2019,10.4,10.5,10.4,10.5,52,52
DCAL,DISHMAN CARBOGEN AMCIS LTD,12/02/2019,130.3,130.3,124,127.1,326124,153059
DCBBANK,DEVELOP CREDIT BANK LTD,12/02/2019,180.05,182.5,177,177.4,402594,168532
DCM,DCM LTD,12/02/2019,20.95,21.5,20,21.05,6829,6829
DCMFINSERV,DCM FINANCIAL SERVICES LTD,12/02/2019,0.9,0.9,0.9,0.9,100,100
DCMNVL,DCM NOUVELLE LTD,12/02/2019,31.5,31.5,29.45,29.5,2132,1905
DCMSHRIRAM,DCM SHRIRAM LTD,12/02/2019,343.5,343.5,334,336.4,39247,13577
DCW,DCW LTD,12/02/2019,13.95,14.1,13.6,13.75,173453,119278
DECCANCE,DECCAN CEMENTS LTD,12/02/2019,304.95,304.95,298.15,301.8,6137,3814
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,12/02/2019,95.3,95.3,94.05,94.75,121242,40574
DEEPAKNTR,DEEPAK NITRITE LTD,12/02/2019,337.95,339.4,326.45,330.05,164465,82765
DEEPIND,DEEP INDUSTRIES LTD,12/02/2019,115.05,115.05,108.9,111.85,21346,14477
DELTACORP,DELTA CORP LTD,12/02/2019,215.8,224.8,212.5,220.3,1621572,294882
DELTAMAGNT,DELTA MAGNETS LTD,12/02/2019,38.15,40.05,38.15,40.05,462,462
DEN,DEN NETWORKS LTD,12/02/2019,38.6,40.5,38,40,34792,34792
DENORA,DE NORA INDIA LTD,12/02/2019,204,226,200.15,202.2,9631,6924
DFMFOODS,DFM FOODS LTD,12/02/2019,248.05,249.45,248,248.75,43493,39973
DGCONTENT,DIGICONTENT LTD,12/02/2019,4.3,4.3,4.3,4.3,4991,4991
DHAMPURSUG,DHAMPUR SUGAR MILLS
LTD,12/02/2019,171.95,173.8,170.6,171.4,286270,104263
DHANBANK,THE DHANALAKSHMI BANK LTD,12/02/2019,15.2,15.55,15.2,15.3,361963,276478
DHANUKA,DHANUKA AGRITECH LTD,12/02/2019,299.35,299.35,290.5,292.05,24412,14678
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,12/02/2019,7.05,7.05,6.75,6.9,19275,19275
DHFL,DEWAN HOUSING FIN CORP LTD,12/02/2019,20,20.25,19.75,19.75,1768819,1274620
DHUNINV,DHUNSERI INVESTMENTS LTD,12/02/2019,208.3,216.95,208.3,209.25,691,170
DIAMONDYD,PRATAAP SNACKS LTD,12/02/2019,888.9,889,874.05,880,920,726
DICIND,DIC INDIA LTD,12/02/2019,320,324.75,315.75,322.2,114,52
DIGISPICE,DIGISPICE TECHNOLOGIES LTD,12/02/2019,6.2,6.5,5.9,6.35,7624,7376
DISHTV,DISH TV INDIA LTD,12/02/2019,12.25,13.8,12.2,13.1,84855050,12118021
DIVISLAB,DIVI'S LABORATORIES
LTD,12/02/2019,1773.1,1795,1773.1,1785.05,401926,239562
DIXON,DIXON TECHNOLOGIES (INDIA) LTD,12/02/2019,3336,3350,3258,3272.5,14977,7417
DLF,DLF LTD,12/02/2019,219,219.5,214.6,218.1,5896996,1417435
DLINKINDIA,D-LINK (INDIA) LTD,12/02/2019,93.9,95,91.35,94.5,279891,92305
DMART,AVENUE SUPERMARTS LTD,12/02/2019,1822.5,1850,1815,1846.7,340236,163632
DNAMEDIA,DILIGENT MEDIA CORPORATION LTD,12/02/2019,0.55,0.65,0.55,0.6,23258,23258
DOLAT,DOLAT INVESTMENTS LTD,12/02/2019,64.9,67,63,65.85,230423,200913
DOLLAR,DOLLAR IND LTD,12/02/2019,141,146.75,139.5,140.2,19737,13396
DONEAR,DONEAR INDUSTRIES LTD,12/02/2019,31.15,31.95,30.05,30.3,13624,8672
DPSCLTD,DPSC LTD,12/02/2019,9.75,9.75,9.2,9.35,3096,1098
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,12/02/2019,2.65,2.65,2.65,2.65,522,522
DREDGECORP,DREDGING CORP OF INDIA,12/02/2019,350,353,338,340.35,154004,52015
DRREDDY,DR. REDDY'S LABORATORIES,12/02/2019,2918,2918,2852,2871.7,598055,341887
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,12/02/2019,26.45,26.45,23.45,24.65,8961,6079
DTIL,DHUNSERI TEA & IND. LTD,12/02/2019,171.95,172,167.65,168.9,3136,1306
DUCON,DUCON INFRATECHNOLOGIES LTD,12/02/2019,5.35,5.8,5.35,5.4,46999,34820
DVL,DHUNSERI VENTURES LTD,12/02/2019,69.05,69.5,66.9,67.85,2424,1683
DWARKESH,DWARIKESH SUGAR IND LTD,12/02/2019,24.5,24.7,24.05,24.15,163873,120613
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,12/02/2019,944.95,970,940.2,957.85,3259,2778
DYNPRO,DYNEMIC PRODUCTS LTD,12/02/2019,139.8,139.8,131.5,133.35,24441,12166
EASTSILK,EASTERN SILK INDUSTRIES LTD,12/02/2019,1.15,1.15,1.15,1.15,16993,16993
EBANK,EDELWEISS EXCHANGE TRADED SCHEME -
BANKING,12/02/2019,3600,3829.99,3600,3829,3,1
ECLERX,eCLERX SERVICES LTD,12/02/2019,530.65,534.45,508.25,511.1,27919,13382
EDELWEISS,EDELWEISS CAPITAL LTD,12/02/2019,124.3,124.3,117.3,117.45,779978,476731
EICHERMOT,EICHER MOTORS LTD,12/02/2019,22715,22750,21640.45,21713.1,239978,89639
EIDPARRY,EID PARRY INDIA LTD,12/02/2019,178.95,188,178,182.7,305002,129000
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,12/02/2019,309.95,310,305,308.15,567,401
EIHOTEL,EIH LTD,12/02/2019,161.35,161.35,155.2,156.25,91189,56638
EIMCOELECO,EIMCO ELECON (INDIA) LTD,12/02/2019,304,310,300,309.65,461,340
EKC,EVEREST KANTO CYLINDER LTD,12/02/2019,23.8,24.3,23.25,23.75,65020,34047
ELECON,ELECON ENG. CO. LTD,12/02/2019,34.8,35.85,34,34.2,167192,81812
ELECTCAST,ELECTROSTEEL CASTINGS LTD,12/02/2019,11.5,11.5,11,11.5,332034,194520
ELECTHERM,ELECTROTHERM (INDIA) LTD.,12/02/2019,128.5,132.2,127,129,4808,2214
ELGIEQUIP,ELGI EQUIPMENTS LTD,12/02/2019,252.85,264.9,252.65,261.1,11127,9031
ELGIRUBCO,ELGI RUBBER CO. LTD,12/02/2019,19,19,16.05,16.5,61730,8885
EMAMILTD,EMAMI LTD,12/02/2019,315.5,318.4,310.75,316.4,214081,163186
EMAMIPAP,EMAMI PAPER MILLS LTD,12/02/2019,72,72,68.05,69.35,3832,3620
EMAMIREAL,EMAMI REALTY LTD,12/02/2019,43.95,43.95,41.1,41.5,4982,4982
EMCO,EMCO LTD,12/02/2019,0.95,1,0.95,1,7552,7552
EMKAY,EMKAY SHARE & STK BKR LTD,12/02/2019,63.8,65.8,61.55,61.65,8415,5620
EMMBI,EMMBI POLYARNS LTD,12/02/2019,104.8,109.05,104.8,107.65,21366,13899
ENDURANCE,ENDURANCE TECHNOLOGIES
LTD,12/02/2019,1101.5,1111.6,1096.2,1100.6,15639,12785
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LTD,12/02/2019,6.65,6.85,6.35,6.35,16392,16392
ENGINERSIN,ENGINEERS INDIA LTD,12/02/2019,106,106,103.6,104,532190,318681
ENIL,ENTERTAIN NET. IND. LTD.,12/02/2019,230,242.7,230,240.35,9512,6021
EON,EON ELECTRIC LTD,12/02/2019,15.6,15.6,14.85,15.3,5515,4099
EQUITAS,EQUITAS HOLDING LTD,12/02/2019,106,108.3,101.25,104.55,7180413,2454151
ERIS,ERIS LIFESCIENCES LTD,12/02/2019,459.5,459.5,442,445.45,50817,24512
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,12/02/2019,15.15,15.15,14.2,14.5,132380,132380
ESABINDIA,ESAB INDIA LTD,12/02/2019,1268.05,1310,1268,1288,2923,1468
ESCORTS,ESCORTS INDIA LTD,12/02/2019,641.35,666.4,639,662.5,3671314,434283
ESSARSHPNG,ESSAR SHIPPING LTD,12/02/2019,7.4,7.7,7.2,7.25,7017,7017
ESSELPACK,ESSEL PROPACK LTD,12/02/2019,154.7,155.85,148.5,152,147868,110418
ESTER,ESTER INDUSTRIES LTD,12/02/2019,33.5,34.7,32.25,32.85,22066,22066
EUROMULTI,EURO MULTIVISION LTD,12/02/2019,0.65,0.65,0.65,0.65,1,1
EUROTEXIND,EUROTEX INDUSTRIES LTD,12/02/2019,12,12,11.85,11.9,1051,1051
EVEREADY,EVEREADY INDS. IND. LTD.,12/02/2019,54.9,56.8,54.1,54.45,150050,80063
EVERESTIND,EVEREST INDUSTRIES LTD,12/02/2019,271.7,271.7,262.6,263.8,14528,7713
EXCEL,EXCEL REALTY N INFRA LTD,12/02/2019,1,1,0.95,1,24246,24246
EXCELINDUS,EXCEL INDUSTRIES LTD,12/02/2019,851.95,855,836,839.35,5288,2571
EXIDEIND,EXIDE INDUSTRIES LTD,12/02/2019,195,197.7,192.15,193.5,1102788,269126
EXPLEOSOL,EXPLEO SOLUTIONS LTD,12/02/2019,279.5,279.5,275,275,1672,1207
FACT,FACT LTD,12/02/2019,39.2,39.2,38.3,38.6,36630,23229
FAIRCHEM,FAIRCHEM SPECIALITY LTD,12/02/2019,459.75,459.8,437,448.05,2729,1754
FCL,FINEOTEX CHEMICAL LTD,12/02/2019,27.45,27.6,26.5,26.6,67498,43541
FCONSUMER,FUTURE CONSUMER LTD,12/02/2019,28.05,28.05,26.4,26.8,1282914,591809
FCSSOFT,FCS SOFTWARE SOLN. LTD.,12/02/2019,0.25,0.25,0.2,0.2,802453,788245
FDC,FDC LTD,12/02/2019,190.05,196.7,188.8,191.9,560023,538919
FEDERALBNK,FEDERAL BANK LTD,12/02/2019,88.9,89.85,87,87.25,10016383,3290135
FEL,FUTURE ENTERPRISES LTD,12/02/2019,27.55,27.65,25.05,25.5,447953,201806
FELDVR,FUTURE ENTERPRISES LTD-DVR,12/02/2019,27.9,27.9,24.1,24.5,97316,41481
FIEMIND,FIEM INDUSTRIES LTD,12/02/2019,432,441.9,431,436.05,7854,5132
FILATEX,FILATEX INDIA LTD,12/02/2019,35.2,37,35.2,36.2,44786,30186
FINCABLES,FINOLEX CABLES LTD,12/02/2019,367,368.7,362.05,365,91461,77713
FINEORG,FINE ORGANICS INDS LTD,12/02/2019,1823,1830.35,1760,1793.3,14616,7837
FINPIPE,FINOLEX INDUSTRIES LTD,12/02/2019,581,587.95,575,586,17256,11373
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,12/02/2019,4.6,4.6,4.6,4.6,6195,6195
FLFL,FUTURE LIFESTYLE FASHIONS LTD,12/02/2019,409.9,420,402.1,411.7,21723,11172
FLUOROCHEM,GUJARAT FLUOROCHEMICALS LTD,12/02/2019,438,448,401.15,429.3,53607,43419
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,12/02/2019,585.65,625.5,585.65,615.1,6873,4701
FMNL,FUTURE MARKET NETWORKS LTD,12/02/2019,29.75,29.75,26.95,27.35,77289,30705
FORCEMOT,FORCE MOTORS LTD,12/02/2019,1040,1044.95,1020,1021.05,10667,6184
FORTIS,FORTIS HEALTHCARE LTD,12/02/2019,138.9,139.7,137.55,139,485922,223599
FOSECOIND,FOSECO INDIA LTD,12/02/2019,1335.95,1343.9,1320.75,1325.1,359,237
FRETAIL,FUTURE RETAIL LTD,12/02/2019,344.65,352,340.35,341.85,463445,230293
FSC,FUTURE SUPPLY CHAIN SOLUTIONS LTD,12/02/2019,493,498,485.5,489.45,1623,926
FSL,FIRSTSOURCE SOLUTIONS LTD,12/02/2019,42.2,42.2,40.6,41.15,1323282,537221
GABRIEL,GABRIEL INDIA LTD,12/02/2019,118.55,119.8,117.05,118.65,94559,60643
GAEL,GUJARAT AMBUJA EXPORTS LT,12/02/2019,149.05,151.55,143.8,150.15,22955,15710
GAIL,GAIL (INDIA) LTD,12/02/2019,127.85,127.85,125.4,126.6,5961306,2993373
GAL,GYSCOAL ALLOYS LTD,12/02/2019,1.9,2,1.9,2,10209,6356
GALAXYSURF,GALAXY SURFACTANTS LTD,12/02/2019,1430,1465,1430,1460.05,6692,4117
GALLANTT,GALLANTT METAL LTD,12/02/2019,28,28.9,27.6,28.05,1960,1808
GALLISPAT,GALLANTT ISPAT LTD,12/02/2019,20.55,21.4,20.5,20.75,1435,776
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,12/02/2019,0.45,0.45,0.45,0.45,1766592,1701802
GANDHITUBE,GANDHI SPECIAL TUBES LTD,12/02/2019,276.3,286.85,276.3,280.15,581,378
GANECOS,GANESHA ECOSPHERE LTD,12/02/2019,269.9,269.9,248,249.25,2331,1510
GANESHHOUC,GANESH HOUSING CORPORATION
LTD,12/02/2019,30,30.4,29.35,29.55,19525,12581
GANGESSECU,GANGES SECURITIES LTD,12/02/2019,38.05,39.9,36.2,37.2,4766,2680
GARDENSILK,GARDEN SILK MILLS LTD,12/02/2019,9.5,9.8,9.45,9.55,14393,7795
GARFIBRES,GARWARE TECHNICAL FIBRES
LTD,12/02/2019,1190.8,1235,1174,1205.35,6930,5363
GATI,GATI LTD,12/02/2019,62.1,63.5,61.55,62.3,250785,164437
GAYAHWS,GAYATRI HIGHWAYS LTD,12/02/2019,0.3,0.3,0.25,0.3,594614,594614
GAYAPROJ,GAYATRI PROJECTS LTD,12/02/2019,70.7,76.5,69.55,71.95,1081979,590400
GBGLOBAL,GB GLOBAL LTD,12/02/2019,10.85,10.85,10.85,10.85,150,150
GDL,GATEWAY DISTRIPARKS LTD.,12/02/2019,101.9,101.9,98.8,99.2,261163,228648
GEECEE,GEECEE VENTURES LTD,12/02/2019,79.2,80,78,78.1,3114,1876
GENESYS,GENESYS INTERNATIONAL CORPORATION
LTD,12/02/2019,68.7,69.85,65.55,67.2,4997,2529
GENUSPAPER,GENUS PAPER & BOARDS LTD,12/02/2019,4.95,4.95,4.85,4.9,43992,27611
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LTD,12/02/2019,23.5,25.05,23.5,24.8,318583,261839
GEOJITFSL,GEOJIT FINANCIAL SERVICES LTD,12/02/2019,30,30,28.45,28.75,85744,56071
GEPIL,GE POWER INDIA LTD,12/02/2019,693.5,729.75,688.55,722.15,14127,7804
GESHIP,THE GREAT EASTERN SHIPPING CO.
LTD,12/02/2019,320.5,320.5,298.45,304,44757,24335
GET&D,GE T&D INDIA LTD,12/02/2019,159.85,161.95,155.25,156.4,30998,21283
GFLLIMITED,GFL LTD,12/02/2019,65.6,67.3,62.5,65.5,77377,63636
GFSTEELS,GRAND FOUNDRY LTD,12/02/2019,3.95,3.95,3.95,3.95,246,246
GHCL,GHCL LTD,12/02/2019,203.15,204.85,198.1,198.8,43584,30294
GICHSGFIN,GIC HOUSING FINANCE LTD,12/02/2019,163.7,165.4,162,162.7,110802,41037
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,12/02/2019,262.5,269.35,256.55,265.85,384780,143972
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,12/02/2019,30,30,28,28.15,262,184
GILLETTE,GILLETTE INDIA LTD,12/02/2019,6900,6900,6851.6,6865.35,1518,952
GINNIFILA,GINNI FILAMENTS LTD,12/02/2019,8.25,8.35,8.05,8.25,33980,30778
GIPCL,GUJ IND POW CO. LTD,12/02/2019,67.35,70.5,67.35,69.6,82395,64436
GISOLUTION,GI ENGINEERING SOLUTIONS LTD,12/02/2019,3.55,3.55,3.55,3.55,10,10
GKWLIMITED,GKW LTD,12/02/2019,700.95,732.75,691.8,710.9,32,16
GLAXO,GLAXOSMITHKLINE PHARMA LT,12/02/2019,1680.8,1699,1658.2,1668.15,21096,12087
GLENMARK,GLENMARK PHARMACEUTICALS,12/02/2019,338,338.2,326,332.4,4747001,2083924
GLFL,GUJARAT LEASE FINANCING LTD,12/02/2019,0.8,0.8,0.8,0.8,190,190
GLOBALVECT,GLOBAL VEC HELICORP LTD,12/02/2019,48,52.8,47.25,48.95,5763,4587
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,12/02/2019,5.7,5.9,5.55,5.9,3270,3270
GLOBUSSPR,GLOBUS SPIRITS LTD,12/02/2019,140.9,144.4,140,141.55,162674,87695
GMBREW,G M BREWERIES LTD,12/02/2019,433.7,444.8,425.95,429.95,62729,24451
GMDCLTD,GUJARAT MINERAL DEV CORP,12/02/2019,57.85,58.35,57.2,57.45,88242,63352
GMMPFAUDLR,GMM PFAUDLER LTD,12/02/2019,1650,1669.95,1611,1628.85,11174,6624
GMRINFRA,GMR INFRASTRUCTURE
LIMITE,12/02/2019,21.4,21.95,20.85,21.35,18279981,6359421
GNA,GNA AXLES LTD,12/02/2019,266.25,266.25,254,256.1,14717,8769
GNFC,GUJARAT NARMADA FERT. CO,12/02/2019,194,194.45,188.6,189.3,122022,58085
GOACARBON,GOA CARBON LTD,12/02/2019,210,214.95,206,208.85,8522,8522
GOCLCORP,GOCL CORPORATION LTD,12/02/2019,299.1,299.1,289.5,290.1,9969,7619
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,12/02/2019,1320,1404.95,1280,1385.3,471031,51793
GODREJAGRO,GODREJ AGROVET LTD,12/02/2019,492.2,497,481.3,485.55,39495,18219
GODREJCP,GODREJ CONSUMER PRODUCTS,12/02/2019,724,731.6,710.1,728.7,935806,442773
GODREJIND,GODREJ INDUSTRIES LTD.,12/02/2019,437,444.9,434.3,435.25,89533,42684
GODREJPROP,GODREJ PROPERTIES LTD,12/02/2019,909,918.1,889.7,894.35,88816,38290
GOKEX,GOKALDAS EXPORTS LTD.,12/02/2019,77.8,78.1,73.45,75.4,89246,57606
GOKUL,GOKUL REFOILS AND SOLVENT LTD,12/02/2019,14.8,15.3,14.75,15.25,26344,24825
GOKULAGRO,GOKUL AGRO RESOURCES LTD,12/02/2019,15.5,15.5,14.9,15.25,53560,51398
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,12/02/2019,3351.95,3351.95,3338.1,3340.85,8196,5537
GOLDENTOBC,GOLDEN TOBACCO LTD,12/02/2019,30.9,32.55,30.9,31.3,1970,1970
GOLDIAM,GOLDIAM INTERNATIONAL LTD,12/02/2019,131.8,144.15,130.1,141,240942,86362
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,12/02/2019,3356,3368.4,3351.65,3356.7,878,477
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,12/02/2019,9.5,9.5,8.35,9.1,6507,4663
GOODLUCK,GOOD LUCK STEEL TUBES LTD,12/02/2019,45.5,45.5,44,44.8,7234,5819
GPIL,GODAWARI POWER AND ISPAT LTD,12/02/2019,166,166.1,161.15,162.25,31513,17462
GPPL,GUJARAT PIPAVAV PORT LTD,12/02/2019,90.6,91.3,88.1,88.85,170925,102355
GPTINFRA,GPT INFRAPROJECTS LTD,12/02/2019,41.45,41.45,38.85,40,93,89
GRANULES,GRANULES INDIA LTD,12/02/2019,128.35,128.5,119,123.45,1856346,1138567
GRAPHITE,GRAPHITE INDIA LTD,12/02/2019,323,324.85,298,299.75,2406499,1108110
GRASIM,GRASIM INDUSTRIES LTD,12/02/2019,810,822,802.25,807.25,5088611,748355
GRAVITA,GRAVITA INDIA LTD,12/02/2019,40.45,40.65,39.05,39.55,19828,15766
GREAVESCOT,GREAVES COTTON LTD.,12/02/2019,134.6,137.85,134.1,136.5,98590,44857
GREENLAM,GREENLAM INDUSTRIES LTD,12/02/2019,962.05,1004.9,930.05,980.55,3779,2053
GREENPANEL,GREENPANEL INDS LTD,12/02/2019,45,46.9,44.6,46.3,52614,48521
GREENPLY,GREENPLY INDUSTRIES LTD,12/02/2019,162.2,166.85,160.35,162.85,24678,11056
GREENPOWER,ORIENT GREEN POWER COMPANY LTD,12/02/2019,2.6,2.6,2.6,2.6,32987,32987
GRINDWELL,GRINDWELL NORTON LTD,12/02/2019,575,584,569.3,583,4308,2038
GROBTEA,THE GROB TEA COMPANY LTD,12/02/2019,587.05,587.05,587.05,587.05,1448,1446
GRPLTD,GRP LTD,12/02/2019,850,850,800.1,800.3,29,9
GRSE,GARDEN REACH SHIPBUILDERS & ENGINEERS
LTD,12/02/2019,212,212.8,205.1,205.7,123805,60607
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,12/02/2019,19.15,19.5,19.1,19.2,21806,14104
GSFC,GUJ STATE FERT & CHEM LTD,12/02/2019,73.45,73.65,70.7,70.95,286443,169688
GSKCONS,GLAXOSMITHKLINE
CONSUMER,12/02/2019,8846.7,8964.9,8820.05,8882.8,34103,21840
GSPL,GUJARAT STATE PETRO LTD,12/02/2019,215.5,218.3,214.75,217.1,625743,549691
GSS,GSS INFOTECH LTD,12/02/2019,34.4,35.7,34.15,34.4,5649,3112
GTL,GTL LTD,12/02/2019,1.5,1.5,1.5,1.5,26951,26951
GTLINFRA,GTL INFRA.LTD,12/02/2019,0.6,0.6,0.55,0.6,6830569,5254906
GTNIND,GTN INDUSTRIES LTD,12/02/2019,6.85,6.85,6.25,6.25,660,629
GTNTEX,GTN TEXTILES LTD,12/02/2019,6.55,6.55,6,6,340,339
GTPL,GTPL HATHWAY LTD,12/02/2019,67.15,69,66,66.05,20853,15282
GUFICBIO,GUFIC BIOSCIENCES LTD.,12/02/2019,69.45,70.2,68,68.3,41476,20907
GUJALKALI,GUJARAT ALKALIES & CHEM,12/02/2019,408,410,400,401.9,18349,10459
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LTD,12/02/2019,132.95,132.95,128.35,128.55,507,348
GUJGASLTD,GUJARAT GAS LTD,12/02/2019,213.2,220.9,212,216.7,1882636,928487
GULFOILLUB,GULF OIL LUBRICANTS INDIA
LTD,12/02/2019,795,814.8,781.05,811.1,13280,7119
GULFPETRO,GP PETROLEUMS LTD,12/02/2019,37.95,38.45,37.05,37.65,10013,9323
GULPOLY,GULSHAN POLYOLS LTD,12/02/2019,39.5,39.7,38,38.25,4569,4569
GVKPIL,GVK POWER & INFRASTRUCTURE LTD,12/02/2019,4.6,4.7,4.4,4.4,948448,560743
HAL,HINDUSTAN AERONAUTICS LTD,12/02/2019,776,784.7,772,781.35,16607,12281
HARITASEAT,HARITA SEATING SYSTEMS LTD,12/02/2019,433,458.35,433,441.05,4421,3168
HARRMALAYA,HARRISONS MALAYALAM LTD,12/02/2019,50.1,50.9,49.2,49.5,28311,16046
HATHWAY,HATHWAY CABLE & DATACOM LTD,12/02/2019,20,20.2,19.8,20.05,118948,80763
HATSUN,HATSUN AGRO PRODUCT LTD,12/02/2019,585.2,585.2,573.4,580.15,21120,19569
HAVELLS,HAVELLS INDIA LTD,12/02/2019,667.45,673.2,660.2,671.35,779145,245304
HAVISHA,SRI HAVISHA HOSPITALITY AND INFRASTRUCTURE
LTD,12/02/2019,0.5,0.6,0.5,0.55,24003,24003
HBLPOWER,HBL POWER SYSTEMS LTD,12/02/2019,15.65,16,15.25,15.55,140407,86099
HBSL,HB STOCKHOLDINGS LTD,12/02/2019,6.4,6.6,6.4,6.6,110,110
HCC,HINDUSTAN CONSTRUCTION CO,12/02/2019,11.75,11.85,10.8,11.25,3302437,1894546
HCG,HEALTHCARE GLOBAL ENTERPRISES LTD,12/02/2019,108,108,100,101.1,788069,781774
HCL-INSYS,HCL INFOSYSTEMS LTD,12/02/2019,8.7,8.7,7.95,8,816167,620032
HCLTECH,HCL TECHNOLOGIES LTD,12/02/2019,1139,1139,1123.5,1125.3,1497958,1010813
HDFC,HDFC LTD,12/02/2019,2316,2316,2263.9,2306.6,4044191,2762267
HDFCAMC,HDFC ASSET MANAGEMENT COMPANY
LTD,12/02/2019,3535,3549,3365,3402.55,854180,366396
HDFCBANK,HDFC BANK LTD,12/02/2019,1273.95,1273.95,1258.6,1265.75,4473102,2821604
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,12/02/2019,570,578.85,566,569.4,2550584,1173054
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,12/02/2019,3412.55,3424,3410.1,3414.55,1832,1221
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,12/02/2019,1267.6,1270.9,1261.32,1266.2,319,250
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,12/02/2019,4288.7,4416,4276.35,4290.05,173,84
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LTD,12/02/2019,3.6,3.6,3.3,3.6,7732765,7732765
HEG,HEG LTD,12/02/2019,1134.5,1138.6,1068.25,1073.95,315218,89429
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,12/02/2019,192.8,194,186.6,187.2,321176,144638
HERCULES,HERCULES HOISTS LTD,12/02/2019,97,97,94.25,94.55,2600,1843
HERITGFOOD,HERITAGE FOODS (INDIA)
LTD.,12/02/2019,349.05,351.75,340.5,346.55,19887,7447
HEROMOTOCO,HERO MOTOCORP LTD,12/02/2019,2431,2447,2400,2406.95,671750,208243
HESTERBIO,HESTER BIOSCIENCES LTD,12/02/2019,1560,1631.05,1555.05,1611.75,2042,1259
HEXATRADEX,HEXA TRADEX LTD,12/02/2019,9.95,10.6,9.95,10.2,8820,8820
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,12/02/2019,339.5,339.95,333.2,336,395266,140464
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,12/02/2019,17.2,20.05,17.15,19.7,16552266,7646671
HGINFRA,H G INFRA ENGINEERING LTD,12/02/2019,239,239.65,224.6,228.1,36798,18436
HGS,HINDUJA GLOBAL SOLUTIONS LTD,12/02/2019,638,638,615.2,625.7,4722,4078
HIKAL,HIKAL LTD,12/02/2019,112,114.05,111,112.85,99310,59077
HIL,HIL LTD,12/02/2019,1239.4,1239.4,1198,1202.35,2687,1770
HILTON,HILTON METAL FORGING LTD,12/02/2019,13.55,14.3,13.55,13.9,3526,3376
HIMATSEIDE,HIMATSINGKA SEIDE LTD,12/02/2019,133.9,133.9,130.7,132.1,39607,24694
HINDALCO,HINDALCO INDUSTRIES LTD,12/02/2019,200,202.55,198.45,200.8,5195682,1350434
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,12/02/2019,162.5,174.2,162.5,168.55,1708,1342
HINDCOPPER,HINDUSTAN COPPER LTD,12/02/2019,40.4,42.35,39.25,40.4,1563340,293322
HINDMOTORS,HINDUSTAN MOTORS LTD,12/02/2019,6.15,6.15,5.75,5.85,71706,47173
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,12/02/2019,29.85,29.85,27.55,29.4,1099,881
HINDOILEXP,HINDUSTAN OIL EXPLORATION,12/02/2019,92.05,92.45,91,91.3,70982,26961
HINDPETRO,HINDUSTAN PETROLEUM
CORP,12/02/2019,282.6,283.95,278.3,281.8,2789553,1058197
HINDSYNTEX,HIND SYNTEX LTD.,12/02/2019,2.3,2.4,2.3,2.3,252,252
HINDUNILVR,HINDUSTAN UNILEVER
LTD,12/02/2019,2038,2062,2029.25,2043.2,1600494,972383
HINDZINC,HINDUSTAN ZINC LTD.,12/02/2019,216,217.95,213,213.5,279233,129999
HIRECT,HIND RECTIFIERS LTD,12/02/2019,205.9,210,200,201.4,16060,9632
HISARMETAL,HISAR METAL INDUSTRIES LTD,12/02/2019,48,51,47,49.7,2736,2354
HITECH,HI-TECH PIPES LTD,12/02/2019,149,155.05,148,149.65,10413,7418
HITECHCORP,HITECH CORPORATION LTD,12/02/2019,81.25,82.75,80,82,13111,10560
HITECHGEAR,HI-TECH GEARS LTD,12/02/2019,163.1,171,163.05,166.5,3731,2694
HMVL,HINDUSTAN MEDIA VENTURES LTD,12/02/2019,77.9,77.9,71.05,71.5,7471,5210
HNDFDS,HINDUSTAN FOODS LTD,12/02/2019,630.9,630.9,619.9,630.9,4778,4778
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/02/2019,3320.01,3320.01,3139,3231.87,141,93
HONAUT,HONEYWELL AUTOMATION INDIA LTD,12/02/2019,27950,27950,27151,27292.3,566,369
HONDAPOWER,HONDA SIEL POWER PRODUCTS,12/02/2019,1302.6,1325,1285.15,1302.6,1586,897
HOTELEELA,HOTEL LEELA VENTURES LTD,12/02/2019,7.1,7.1,6.8,6.85,208257,164588
HOVS,HOV SERVICES LTD,12/02/2019,44.6,46,44.55,45.25,2661,1840
HPL,HPL ELECTRIC & POWER LTD,12/02/2019,40.5,41.25,39.15,39.85,18431,10338
HSCL,HIMADRI SPECIALITY CHEMICAL LTD,12/02/2019,68.5,68.9,63.15,63.5,1045292,695570
HSIL,HSIL LTD,12/02/2019,47.3,47.3,46.4,46.7,54961,41374
HTMEDIA,HT MEDIA LTD,12/02/2019,16.1,16.5,15.9,16.05,82852,56775
HUBTOWN,HUBTOWN LTD,12/02/2019,18.75,18.75,17.05,17.6,62896,40390
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LTD,12/02/2019,41.8,41.8,40.65,40.85,883189,451643
IBMFNIFTY,INDIABULLS MF NIFTY50 EXCHANGE TRADED
FUND,12/02/2019,130,130,120,128.4,99,50
IBREALEST,INDIABULLS REAL ESTATE LTD,12/02/2019,68,68.05,64.65,65.2,2194180,916577
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,12/02/2019,292.5,309,271.45,304.15,97863806,8863647
IBULISL,INDIABULLS INTEGRATED SERVICES
LTD,12/02/2019,75.25,75.3,73.5,75.3,279046,204897
IBVENTURES,INDIABULLS VENTURES LTD,12/02/2019,171,175,163.15,169.15,1090186,339005
ICICI500,ICICI PRUDENTIAL S&P BSE 500
ETF,12/02/2019,164,164,157.97,158.07,80787,80223
ICICIB22,ICICI PRUDENTIAL MF - BHARAT 22
ETF,12/02/2019,35.25,35.25,34.7,34.76,275106,227112
ICICIBANK,ICICI BANK LTD.,12/02/2019,513.45,514,507.25,510.9,10130049,4711290
ICICIBANKN,IPRU BANK ETF NIFTY BANK
INDEX,12/02/2019,320.79,321,317.73,318.79,4229,2582
ICICIBANKP,IPRU PRIVATE BANKS ETF,12/02/2019,176.93,176.93,175.26,175.88,849,679
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,12/02/2019,1360,1396.1,1345.5,1370.5,861556,657934
ICICIGOLD,ICICI PRUDENTIAL GOLD ETF,12/02/2019,33.6,34.9,33.6,34.2,19430,13612
ICICILIQ,ICICI PRUDENTIAL LIQUID ETF - ICICI PRUDENTIAL
MF,12/02/2019,999.99,1000,999.99,999.99,16198,9078
ICICILOVOL,ICICI PRUDENTIAL NIFTY LOW VOL 30
ETF,12/02/2019,93.27,93.27,90.97,91.62,73804,73172
ICICIMCAP,ICICI PRUDENTIAL MIDCAP SELECT
ETF,12/02/2019,67.7,68,65.37,65.83,16643,14651
ICICINF100,ICICI PRUDENTIAL NIFTY 100 ETF,12/02/2019,134,134,130.19,130.85,770,765
ICICINIFTY,ICICI PRUDENTIAL NIFTY 100
ETF,12/02/2019,126.5,127.66,125,126.59,244044,162967
ICICINV20,ICICI PRUDENTIAL NV20 ETF,12/02/2019,58,58,56.61,56.94,3388,2578
ICICINXT50,ICICI PRUDENTIAL NIFTY NEXT 50
ETF,12/02/2019,28.3,28.83,28.3,28.8,23502,15278
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,12/02/2019,499,502.5,495.4,498.55,865197,403730
ICICISENSX,ICICI PRUDENTIAL SENSEX ETF,12/02/2019,435,437.19,432.82,432.82,200,152
ICIL,INDO COUNT INDUSTRIES LTD,12/02/2019,48.65,50.4,48.65,49.9,55574,42444
ICRA,ICRA LTD,12/02/2019,2849.6,2850.6,2752,2767.35,320,100
IDBI,INDUS DEV BANK OF IND LTD,12/02/2019,38,38.4,36.75,37.1,3410359,776700
IDBIGOLD,IDBI GOLD ETF,12/02/2019,3479.7,3499,3472,3488.8,239,122
IDEA,IDEA CELLULAR LTD,12/02/2019,7.5,8.8,7.5,7.8,1468550472,540921566
IDFC,INFRA. DEV. FIN. CO. LTD,12/02/2019,35.9,36.2,35.25,35.4,2529886,1676050
IDFCFIRSTB,IDFC FIRST BANK LTD,12/02/2019,47,47.65,45.85,46.75,27994961,7807300
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY
ETF,12/02/2019,121.49,122.81,117.13,118.67,238,180
IEX,INDIAN ENERGY EXCHANGE LTD,12/02/2019,139,141.5,137.05,139.1,178778,113645
IFBAGRO,IFB AGRO INDUSTRIES LTD,12/02/2019,395.05,399.25,391,392.9,1914,686
IFBIND,IFB INDUSTRIES LTD.,12/02/2019,655.15,667.15,626.9,630.95,6090,3482
IFCI,IFCI LTD,12/02/2019,7.05,7.1,6.95,7,1548923,990666
IFGLEXPOR,IFGL REFRACTORIES LTD,12/02/2019,134.5,142,134.5,140.25,1933,1257
IGARASHI,IGARASHI MOTORS INDIA LTD,12/02/2019,245.7,253.35,238.25,243.5,28627,12653
IGL,INDRAPRASTHA GAS LTD,12/02/2019,415,417.75,411.15,415.95,1255096,619341
IGPL,IG PETROCHEMICALS LTD,12/02/2019,145.7,150,142.05,144.2,12446,6269
IIFL,IIFL HOLDINGS LTD,12/02/2019,166.1,174.7,166.1,169.95,245177,47154
IIFLSEC,IIFL SECURITIES LTD,12/02/2019,27.05,27.05,27.05,27.05,387544,345893
IIFLWAM,IIFL WEALTH MANAGEMENT LTD,12/02/2019,1320,1320,1269,1282.3,2836,2216
IITL,INDUSTRIAL INVESTMENT TRUST LTD,12/02/2019,57.15,60,57.15,60,43,43
IMFA,INDIAN METALS & FERRO ALLOYS LTD,12/02/2019,194.15,199,188.75,192,6571,4101
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LTD,12/02/2019,582.1,599,582.1,586,2591,2232
IMPEXFERRO,IMPEX FERRO TECH LTD,12/02/2019,0.35,0.4,0.35,0.4,24375,24375
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,12/02/2019,7.05,7.3,7,7,34189,22910
INDHOTEL,INDIAN HOTELS CO LTD,12/02/2019,149,149.8,148,148.8,598317,400624
INDIACEM,INDIA CEMENTS LTD,12/02/2019,80.5,81.3,78,78.6,1341101,629345
INDIAGLYCO,INDIA GLYCOLS LTD,12/02/2019,208.5,209.45,205.5,207.7,32014,15388
INDIAMART,INDIAMART INTERMESH LTD,12/02/2019,2160,2200,2150,2191.1,33720,14759
INDIANB,INDIAN BANK LTD,12/02/2019,129.6,130.35,125.5,126.2,922148,272877
INDIANCARD,INDIAN CARD CLOTHING CO.,12/02/2019,102,102,98.7,102,57,57
INDIANHUME,INDIAN HUME PIPE CO. LTD,12/02/2019,218.1,219.85,207,208.2,17141,11978
INDIGO,INTERGLOBE AVIATION LTD,12/02/2019,1458,1461.9,1437.35,1452.2,636925,128690
INDLMETER,IMP POWER LTD,12/02/2019,21.05,21.05,21,21,707,707
INDNIPPON,INDIA NIPPON ELECTRICALS
LTD,12/02/2019,322.7,325.1,314.4,316.45,4469,3270
INDOCO,INDOCO REMEDIES LTD.,12/02/2019,163,164.65,155.55,156.5,11735,6527
INDORAMA,INDO RAMA SYNTHETICS LTD,12/02/2019,29.75,29.8,27.15,27.55,14973,11064
INDOSTAR,INDOSTAR CAPITAL FINANCE
LTD,12/02/2019,190.05,198.95,187.65,191.65,45253,26719
INDOTECH,INDO TECH TRANSFORM LTD.,12/02/2019,97.2,101.55,97,98.95,850,850
INDOTHAI,INDO THAI SECURITIES LTD,12/02/2019,25.2,25.6,23.8,23.85,2507,1819
INDOWIND,INDOWIND ENERGY LTD,12/02/2019,3.15,3.15,2.9,2.95,24903,23042
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,12/02/2019,41.75,41.9,40.4,40.6,55126,34457
INDSWFTLAB,IND SWIFT LABORATORIES LT,12/02/2019,24.7,26.75,24.7,26.4,44426,44426
INDSWFTLTD,IND-SWIFT LTD,12/02/2019,3,3.15,2.9,2.9,57296,36238
INDTERRAIN,IND TERRAIN FASHIONS LTD,12/02/2019,69.75,69.85,66.2,68.5,3169,1631
INDUSINDBK,INDUSIND BANK LTD.,12/02/2019,1592,1596.55,1561.2,1576,3906554,2215934
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,12/02/2019,682.3,690,680.4,683.05,6268,6047
INFIBEAM,INFIBEAM INCORPORATION LTD,12/02/2019,51,51.95,49.9,50.8,3132712,1778402
INFOBEAN,INFOBEANS TECHNOLOGIES LTD,12/02/2019,67.4,67.5,65.15,67.1,112,101
INFOMEDIA,INFOMEDIA INDIA LTD,12/02/2019,4.25,4.25,4.15,4.15,16973,16973
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/02/2019,344.77,345.75,343.83,344.81,571,461
INFRATEL,BHARTI INFRATEL LTD,12/02/2019,284.3,296.5,260.45,265.5,26310842,3078935
INFY,INFOSYS LTD,12/02/2019,703.1,704,690.3,692.7,9383736,7134359
INGERRAND,INGERSOLL RAND (INDIA)
LTD.,12/02/2019,635.35,644.95,626.2,628.3,15997,8644
INOXLEISUR,INOX LEISURE LTD,12/02/2019,362.4,374.5,359.2,368.1,225689,111328
INOXWIND,INOX WIND LTD,12/02/2019,37.75,43.5,36.9,42.35,1174051,393489
INSECTICID,INSECTICIDES (INDIA) LTD,12/02/2019,518.15,525.65,508,511.5,4447,3057
INSPIRISYS,INSPIRISYS SOLUTIONS LTD,12/02/2019,38.2,38.2,35,36.65,22753,12564
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,12/02/2019,0.3,0.3,0.3,0.3,957,957
INTELLECT,INTELLECT DESIGN ARENA
LTD,12/02/2019,149.85,152.95,148.25,151.45,131539,70033
INTENTECH,INTENTECH,12/02/2019,30,30,28.1,28.85,8991,6080
INVENTURE,INVENTURE GROWTH & SECURITIES LTD,12/02/2019,12.95,13.1,12.85,13,16839,60
IOB,INDIAN OVERSEAS BANK,12/02/2019,10.65,10.7,10.45,10.5,393732,237343
IOC,INDIAN OIL CORP LTD,12/02/2019,131.5,131.6,128,128.65,6852070,3330835
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,12/02/2019,174.5,175,170.05,170.8,160854,106239
IPAPPM,INTERNATIONAL PAPER APPM LTD,12/02/2019,292.95,305,291,294.35,10145,4980
IPCALAB,IPCA LABORATORIES LTD,12/02/2019,1135,1154.4,1111.05,1131.25,116126,64234
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,12/02/2019,76,76.15,74,74.25,459759,163668
IRCON,IRCON INTERNATIONAL LTD,12/02/2019,418.1,424.4,411.5,412.9,66813,40198
IRCTC,INDIAN RAILWAY CATERING AND TOURISM CORPORATION
LTD,12/02/2019,902,902.85,878.15,881.05,466420,176235
ISEC,ICICI SECURITIES LTD,12/02/2019,349.6,349.6,334.05,336.35,189601,73806
ISFT,INTRASOFT TECHNOLOGIES LTD,12/02/2019,69.95,69.95,65.1,68.8,2970,2970
ISMTLTD,ISMT LTD,12/02/2019,4,4.5,4,4.15,160860,115667
ITC,ITC LTD,12/02/2019,246,246.9,244.55,244.95,9972664,6381226
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,12/02/2019,344,345.4,334.25,336.3,53119,18863
ITDCEM,ITD CEMENTATION INDIA LTD,12/02/2019,64.15,65.75,61.55,61.85,214512,132296
ITI,ITI LTD,12/02/2019,93.5,94.3,91.5,92.3,1125431,238706
IVC,IL&FS INVESTMENT MANAGERS,12/02/2019,3.75,3.75,3.55,3.6,92603,56693
IVP,IVP LTD.,12/02/2019,60.9,61.7,59.9,61.35,12120,12094
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,12/02/2019,3435,3435,3435,3435,39,39
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED
FUND,12/02/2019,1296,1306,1296,1302.35,5,3
IZMO,IZMO LTD,12/02/2019,26,26.8,25.25,26.2,5945,4239
J&KBANK,J & K BANK LTD.,12/02/2019,34,34,32.75,33,702847,396302
JAGRAN,JAGRAN PRAKASHAN LTD,12/02/2019,61,61.05,58.55,59.2,1953812,824256
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS
LTD.,12/02/2019,25.3,26.35,25.3,25.35,5859,3705
JAIBALAJI,JAI BALAJI INDUSTRIES LTD,12/02/2019,23.5,24,23,23.9,17783,10593
JAICORPLTD,JAI CORP LTD,12/02/2019,97.2,97.25,94.1,94.6,769409,193260
JAINSTUDIO,JAIN STUDIOS LTD,12/02/2019,1.9,1.9,1.8,1.9,1944,1944
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,12/02/2019,45.05,45.35,44.1,44.25,258106,84514
JASH,JASH ENGINEERING LTD,12/02/2019,125,139.6,122,130.1,53413,52643
JAYAGROGN,JAYANT AGRO ORGANICS LTD,12/02/2019,116.85,120,115.05,117.3,5395,3484
JAYBARMARU,JAY BHARAT MARUTI LTD,12/02/2019,232.95,233.75,225.6,226.8,37439,12509
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,12/02/2019,3.65,3.65,3.4,3.5,14691,10880
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,12/02/2019,48.2,48.65,47,47.4,37669,19032
JBCHEPHARM,J B CHEMICALS AND PHARMA,12/02/2019,403,404.95,395.8,401.15,108228,78084
JBFIND,JBF INDUSTRIES LTD.,12/02/2019,7.15,7.25,6.95,7,8666,8486
JBMA,JBM AUTO LTD,12/02/2019,235.1,244,235.1,238.05,34598,10974
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,12/02/2019,1928.9,1999.5,1925.5,1988.1,3118,1695
JHS,JHS SVEND. LAB. LTD,12/02/2019,16.5,17.1,16.35,16.55,23309,12987
JIKIND,JIK INDUSTRIES LTD,12/02/2019,0.35,0.35,0.3,0.35,25400,25400
JINDALPHOT,JINDAL PHOTO LTD,12/02/2019,13,13.2,12.85,13,1286,1286
JINDALPOLY,JINDAL POLY FILMS LTD,12/02/2019,222,226.45,221.5,225.25,14897,11045
JINDALSAW,JINDAL SAW LTD,12/02/2019,80.5,81.45,78.85,80.05,426501,147062
JINDALSTEL,JINDAL STEEL & POWER
LTD,12/02/2019,161.6,162,158.25,159.45,10165969,421288
JINDCOT,JINDAL COTEX LTD,12/02/2019,1.8,1.8,1.8,1.8,615,615
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LTD,12/02/2019,76.9,79.7,76.05,79.15,9867,6644
JINDWORLD,JINDAL WORLDWIDE LTD,12/02/2019,67.8,68.75,65.4,67.65,203117,48375
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,12/02/2019,8.85,8.85,8.05,8.35,114381,69118
JISLJALEQS,JAIN IRRIGATION SYSTEMS,12/02/2019,10.5,10.7,9.95,10,3273085,2238892
JITFINFRA,JITF INFRALOGISTICS LTD,12/02/2019,5.8,6,5.7,5.7,5536,5536
JIYAECO,JIYA ECO-PRODUCTS LTD,12/02/2019,33.4,33.85,30.3,30.85,270268,125256
JKCEMENT,JK CEMENT LTD,12/02/2019,1164.95,1164.95,1145.5,1155.15,35420,31049
JKIL,J.KUMAR INFRAPROJECTS LTD,12/02/2019,160.5,160.5,153.65,155.2,99104,64402
JKLAKSHMI,JK LAKSHMI CEMENT LTD,12/02/2019,291.9,294,286.35,289.55,35154,16014
JKPAPER,JK PAPER LTD,12/02/2019,120.05,120.65,117.55,118.45,477346,237407
JKTYRE,J.K.INDUSTRIES LTD,12/02/2019,70,72.3,69.5,71.45,759286,482119
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,12/02/2019,24,24,22.55,23.35,145,135
JMCPROJECT,JMC PROJECTS (INDIA)
LTD,12/02/2019,101.1,102.85,100.55,101.3,150768,129331
JMFINANCIL,JM FINANCIAL LTD,12/02/2019,89.55,90.6,86.4,87.2,279200,89467
JMTAUTOLTD,JMT AUTO LTD,12/02/2019,1.3,1.3,1.2,1.25,50566,42150
JOCIL,JOCIL LTD,12/02/2019,108.4,110.85,108.25,109.05,265,130
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,12/02/2019,2.55,2.55,2.55,2.55,4466604,4466604
JPINFRATEC,JAYPEE INFRATECH LTD,12/02/2019,1.4,1.4,1.4,1.4,260463,260443
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,12/02/2019,10.95,11.7,10.65,10.65,1695,1695
JPPOWER,JAIPRAKASH POWER VENTURES
LTD,12/02/2019,1.25,1.25,1.25,1.25,1243870,1243870
JSL,JSL LTD,12/02/2019,38.95,39.45,37.9,38.95,453074,274073
JSLHISAR,JINDAL STAINLESS (HISAR) LTD,12/02/2019,72.5,73.5,70.7,71.55,68392,37632
JSWENERGY,JSW ENERGY LTD,12/02/2019,73.95,77,72.6,76.25,781843,343155
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,12/02/2019,2425,2465.05,2378,2433.75,1281,896
JSWSTEEL,JSW STEEL LTD,12/02/2019,267.5,269.45,263.25,268.3,10547869,2746685
JTEKTINDIA,JTEKT INDIA LTD,12/02/2019,87,87,83,83.7,31852,15265
JUBILANT,JUBILANT ORGANOSYS LTD.,12/02/2019,515.6,515.6,504.45,509.5,68291,24124
JUBLFOOD,JUBILANT FOODWORKS LTD,12/02/2019,1615,1618.2,1587,1594.6,415646,109076
JUBLINDS,JUBILANT INDUSTRIES LTD,12/02/2019,98.15,101.8,97.3,97.65,4944,4026
JUMPNET,JUMP NETWORKS LTD,12/02/2019,70,70.9,67.3,67.7,475859,348157
JUNIORBEES,NIFTY JR BENCHMARK ETF,12/02/2019,295,297.72,294.5,296.69,61579,28888
JUSTDIAL,JUSTDIAL LTD,12/02/2019,569.5,572,534.5,538.4,2455664,234688
JYOTHYLAB,JYOTHY LABORATORIES LTD,12/02/2019,179,180,171,173.1,511431,367189
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,12/02/2019,64.55,64.85,62.45,62.85,12775,9848
KAJARIACER,KAJARIA CERAMICS LTD,12/02/2019,533,534.7,518.1,522.05,86094,54157
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,12/02/2019,151,151,147,147.65,1909,1351
KALPATPOWR,KALPATARU POWER TRANS. LT,12/02/2019,462,465,448,449.55,46626,24373
KALYANIFRG,KALYANI FORGE LTD,12/02/2019,161.95,161.95,152,154.8,1040,1040
KAMATHOTEL,KAMAT HOTELS (I) LTD,12/02/2019,35.1,35.6,34,34.55,53466,33624
KAMDHENU,KAMDHENU ISPAT LTD,12/02/2019,99,99.8,95.1,96.45,7369,4975
KANANIIND,KANANI INDUSTRIES LTD,12/02/2019,2.8,3.15,2.8,2.85,1368,1343
KANORICHEM,KANORIA CHEMICALS & INDUS,12/02/2019,39.05,39.65,38.6,38.85,6771,6074
KANSAINER,KANSAI NEROLAC PAINTS LTD,12/02/2019,524.95,527.55,520,523.15,77422,46016
KARDA,KARDA COSTRUCTIONS LTD,12/02/2019,146.25,146.25,141,142.55,95204,69454
KARMAENG,KARMA ENERGY LTD,12/02/2019,12.9,12.9,12.9,12.9,421,421
KARURVYSYA,KARUR VYSYA BANK LTD,12/02/2019,63.45,63.55,60,60.65,730289,372226
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LTD,12/02/2019,0.45,0.45,0.45,0.45,306,306
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,12/02/2019,2.15,2.2,2.15,2.2,442,442
KAYA,KAYA LTD,12/02/2019,357,357,341.55,345.5,6422,4191
KCP,KCP LTD,12/02/2019,62.45,62.9,60.75,61.2,18648,10584
KCPSUGIND,KCP SUGAR IND CORP LTD.,12/02/2019,12.9,13.15,12.85,12.9,36681,25921
KDDL,KDDL LTD,12/02/2019,349.95,349.95,321.05,325.45,863,572
KEC,KEC INTL. LTD,12/02/2019,282,284.7,276.8,278.3,152322,71489
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,12/02/2019,10.5,10.95,10.3,10.9,30093,30093
KEI,KEI INDUSTRIES LTD.,12/02/2019,522.5,528,512.5,515.05,75189,42901
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,12/02/2019,15.15,15.4,14.9,15.1,38903,27516
KENNAMET,KENNAMETAL INDIA LTD,12/02/2019,1020.65,1028.45,980,999.35,4113,1851
KERNEX,KERNEX MICROSYS(I) LTD,12/02/2019,20.55,22.5,20.55,22.45,3305,3305
KESARENT,KESAR ENTERPRISES LTD,12/02/2019,29.05,30.85,29,29.8,8308,6759
KESORAMIND,KESORAM INDUSTRIES LTD.,12/02/2019,60.2,60.3,57.7,58.35,350360,191086
KGL,KARUTURI GLOBAL LTD,12/02/2019,0.35,0.4,0.35,0.35,361049,361049
KHADIM,KHADIM INDIA LTD,12/02/2019,186.65,188.7,181.5,182.65,40119,22167
KHAITANLTD,KHAITAN (INDIA) LTD.,12/02/2019,17,17.5,17,17.5,1003,1003
KHANDSE,KHANDWALA SECURITIES LTD,12/02/2019,13.5,13.5,13.5,13.5,500,500
KICL,KALYANI INVEST CO LTD,12/02/2019,1736.6,1760,1711,1718.4,617,415
KILITCH,KILITCH DRUGS (INDIA) LTD,12/02/2019,114.2,120.5,114.2,117.15,7285,3372
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,12/02/2019,617.4,623,607.8,619.1,2452,1713
KIOCL,KIOCL LTD,12/02/2019,116.4,119.5,115.65,116.15,14369,9451
KIRIINDUS,KIRI INDUSTRIES LTD,12/02/2019,365.9,369.7,365,365.45,44175,17521
KIRLFER,KIRLOSKAR FERROUS INDS LTD,12/02/2019,62.9,62.95,60.25,61,10464,9602
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,12/02/2019,138.45,138.45,129.95,132.8,28690,16113
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,12/02/2019,158.4,160.9,154.8,158.85,7967,3545
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,12/02/2019,632.9,633,620,623,480,372
KITEX,KITEX GARMENTS LTD,12/02/2019,98.35,99.75,96,97,33247,19006
KKCL,KEWAL KIRAN CLOTHING LTD,12/02/2019,963.25,963.25,952,956.75,352,126
KMSUGAR,K.M.SUGAR MILLS LTD,12/02/2019,6.25,6.25,5.7,6.05,71388,43573
KNRCON,KNR CONSTRUCTIONS LTD,12/02/2019,232.5,235,226.75,229.4,72720,38657
KOHINOOR,KOHINOOR FOODS LTD,12/02/2019,11.15,11.15,10.3,10.4,11699,11699
KOKUYOCMLN,KOKUYO CAMLIN LTD,12/02/2019,72.35,73,70,72.25,18558,10403
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LTD,12/02/2019,238.7,245.9,234.25,236.4,73884,23444
KOPRAN,KOPRAN LTD.,12/02/2019,34,34.35,32.5,32.7,59537,37900
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,12/02/2019,1614.5,1636.5,1600.2,1633,2289704,1145363
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,12/02/2019,326.89,327.82,324.46,326.41,38909,19691
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,12/02/2019,334.05,335.9,333.55,335,10717,6571
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,12/02/2019,124.81,125.56,123.75,125.01,258119,253432
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,12/02/2019,58.74,58.74,57.81,57.99,9230,5682
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,12/02/2019,262.7,264,259.04,261.88,5505,2881
KOTARISUG,KOTHARI SUG & CHEM LTD.,12/02/2019,9.7,10.25,9.7,10,21047,15459
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,12/02/2019,15.95,16.75,15.95,16.1,1258,1232
KOTHARIPRO,KOTHARI PRODUCTS LTD.,12/02/2019,60.8,60.8,59,59.2,2753,1896
KPITTECH,KPIT TECHNOLOGIES LTD,12/02/2019,96.35,98.8,96,96.9,200030,127320
KPRMILL,K.P.R. MILL LTD,12/02/2019,676,676,656.05,662.9,10785,8123
KRBL,KRBL LTD,12/02/2019,204.05,207.95,201.05,203.65,63594,32221
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES LTD,12/02/2019,91.3,94,86.3,94,186,162
KRIDHANINF,KRIDHAN INFRA LTD,12/02/2019,3.45,3.75,3.45,3.55,370627,370627
KRISHANA,KRISHANA PHOSCHEM LTD,12/02/2019,52,52,52,52,3,3
KSB,KSB LTD,12/02/2019,670,678.55,649.9,657,8700,6125
KSCL,KAVERI SEED COMPANY LTD,12/02/2019,491.15,491.65,483,486.5,74228,42087
KSERASERA,K SERA SERA LTD,12/02/2019,0.1,0.15,0.1,0.15,2220380,2220380
KSK,KSK ENERGY VENTURES LTD,12/02/2019,0.7,0.7,0.65,0.7,1518129,948670
KSL,KALYANI STEELS LTD,12/02/2019,222.05,229.5,218.6,225.05,44432,26084
KTIL,KESAR TERMINALS & INFRASTRUCTURE
LTD,12/02/2019,31.5,31.95,30.45,30.75,2977,713
KTKBANK,KARNATAKA BANK LTD.,12/02/2019,75.7,78.65,75.7,77.45,585594,296097
KUANTUM,KUANTUM PAPERS LTD,12/02/2019,459.95,459.95,435.5,440.35,71,33
KWALITY,KWALITY DAIRY (I) LTD,12/02/2019,2.95,2.95,2.95,2.95,159928,159928
L&TFH,L&T FINANCE HOLDINGS LTD,12/02/2019,121.3,121.5,118.3,120,15608899,3863937
LAKSHVILAS,LAKSHMI VILAS BANK LTD,12/02/2019,20.25,20.3,18.9,19.1,1480964,955151
LALPATHLAB,DR. LAL PATH LABS
LTD,12/02/2019,1577.25,1615,1575.05,1593.6,133865,94220
LAMBODHARA,LAMBODHARA TEXTILES LTD,12/02/2019,31.15,32.75,29.75,30.7,16673,9743
LAOPALA,LA OPALA RG LTD,12/02/2019,142.8,143.2,138.05,139.9,52382,40497
LASA,LASA SUPERGENERICS LTD,12/02/2019,17.85,18.25,17.85,18,12775,12775
LAURUSLABS,LAURUS LABS LTD,12/02/2019,350.95,353.9,341.5,342.45,53518,38663
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,12/02/2019,3548,3555.1,3403,3430,2981,1670
LEMONTREE,LEMON TREE HOTELS LTD,12/02/2019,63.2,63.35,60.65,60.95,247215,135273
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION
LTD,12/02/2019,53.6,53.6,50.2,53.4,118,69
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,12/02/2019,265.05,267.05,265,265.45,3216,1849
LGBFORGE,LGB FORGE LTD,12/02/2019,2.3,2.5,2.25,2.5,34251,26537
LIBAS,LIBAS DESIGNS LTD,12/02/2019,44.05,47.1,44.05,47.1,12,12
LIBERTSHOE,LIBERTY SHOES LTD,12/02/2019,130.05,138,127,134.15,829012,136526
LICHSGFIN,LIC HOUSING FINANCE LTD,12/02/2019,463,474.5,455.4,468.3,2921026,792168
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF -
GO,12/02/2019,20.96,20.96,20.31,20.66,387,218
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,12/02/2019,124.3,127.5,123.01,126.28,256,138
LICNFNHGP,LIC NOMURA MF ETF - NIFTY 100,12/02/2019,128,128.3,126,126,127,118
LINCOLN,LINCOLN PHARMACEUTICALS LTD,12/02/2019,170.9,171.9,167.2,168.15,9953,6815
LINCPEN,LINC PEN & PLASTICS LTD,12/02/2019,195,203.95,193,200.2,19938,17899
LINDEINDIA,LINDE INDIA LTD,12/02/2019,650,669,650,655.8,46005,24722
LIQUIDBEES,LIQUID BENCHMARK ETS,12/02/2019,1000,1000.01,999.62,999.99,740908,660900
LIQUIDETF,DSP BLACKROCK LIQUID ETF - DAILY
DIVIDEND,12/02/2019,1000.01,1000.01,999.99,999.99,8780,7307
LOKESHMACH,LOKESH MACHINES LTD,12/02/2019,34.35,34.95,34.3,34.55,4813,3622
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,12/02/2019,23.45,24.5,22.6,22.85,11358,6170
LOVABLE,LOVABLE LINGERIE LTD,12/02/2019,62.2,69,62.2,68.35,63932,31431
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,12/02/2019,1.75,1.8,1.75,1.8,6248,6248
LSIL,LLOYDS STEELS INDUSTRIES LTD,12/02/2019,0.55,0.55,0.5,0.5,843847,678529
LT,LARSEN & TOUBRO LTD.,12/02/2019,1330.55,1342.9,1320.35,1333.35,3044008,1639860
LTI,LARSEN & TOUBRO INFOTECH LTD,12/02/2019,1680,1691.1,1625,1636.65,209373,157534
LTTS,L&T TECHNOLOGY SERVICES LTD,12/02/2019,1510,1518,1468,1471.95,121429,82152
LUMAXIND,LUMAX INDUSTRIES LTD,12/02/2019,1250.2,1283,1238,1255.45,1033,822
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LTD,12/02/2019,99.2,102,97.2,97.85,4727,3592
LUPIN,LUPIN LTD,12/02/2019,802.65,803.45,790,796.05,1387965,516108
LUXIND,LUX INDUSTRIES LTD,12/02/2019,1355.9,1377.7,1328.05,1344.35,43583,2779
LYKALABS,LYKA LABS LTD,12/02/2019,16.25,17.05,16.2,16.4,3815,2961
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,12/02/2019,4.15,4.4,4.05,4.05,3604,3403
M&M,MAHINDRA & MAHINDRA LTD,12/02/2019,525,537.5,523.5,534.15,4087250,1176003
M&MFIN,M&M FIN. SERVICES LTD,12/02/2019,354,357.3,340.25,344.95,3221612,1328687
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,12/02/2019,18.05,18.05,17.75,17.92,35058,23318
M50,MOTILAL OSWAL MOST SHARES M50
ETF,12/02/2019,118.42,118.42,117.37,117.92,2237,1848
MAANALU,MAAN ALUMINIUM LTD,12/02/2019,64.55,64.55,61,61.3,3460,2617
MADHAV,MADHAV MARBLES AND GRANITES LTD,12/02/2019,25.4,25.45,24.4,25.05,662,621
MADHUCON,MADHUCON PROJECTS LTD.,12/02/2019,3.9,3.9,3.7,3.85,42741,32783
MADRASFERT,MADRAS FERTILIZERS LTD,12/02/2019,19.8,20,19.25,19.65,51367,24895
MAGADSUGAR,MAGADH SUGAR & ENERGY LTD,12/02/2019,98,98,94.2,95.85,1996,1442
MAGMA,MAGMA LEASING LTD,12/02/2019,54.85,54.85,54.85,54.85,64596,64596
MAGNUM,MAGNUM VENTURES LTD,12/02/2019,3.95,4.1,3.95,4.05,58063,58063
MAHABANK,BANK OF MAHARASHTRA,12/02/2019,12.15,12.5,12.05,12.15,343925,181115
MAHAPEXLTD,MAHA RASHTRA APEX CORPORATION LTD,12/02/2019,85,92.9,85,92.9,6475,6475
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES
LTD,12/02/2019,137.25,138.3,123.2,126.7,55025,23964
MAHESHWARI,MAHESHWARI LOGISTICS LTD,12/02/2019,222.15,236.9,222.15,230,15647,9403
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,12/02/2019,152,152,146.15,146.85,106601,59064
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LTD,12/02/2019,383.05,392,375.2,381.6,35860,28327
MAHLOG,MAHINDRA LOGISTICS LTD,12/02/2019,384,390,375,379.4,37914,33025
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,12/02/2019,4742.7,4751.95,4625,4646.9,4983,2659
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,12/02/2019,372.3,373.75,367.4,370.85,8008,6729
MAITHANALL,MAITHAN ALLOYS LTD,12/02/2019,480,484.9,475,480.05,14048,5235
MAJESCO,MAJESCO LTD,12/02/2019,411.3,411.6,405,409.95,23544,17747
MALUPAPER,MALU PAPER MILLS LTD,12/02/2019,22,22.85,22,22.6,13192,8558
MAN50ETF,MIRAE ASSET MF NIFTY 50 ETF,12/02/2019,122.7,122.8,122.2,122.78,95,53
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,12/02/2019,4.35,4.4,4.15,4.2,3059,2456
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,12/02/2019,3.95,3.95,3.8,3.85,26726,18619
MANAKSIA,MANAKSIA LTD,12/02/2019,35,35.45,34.15,34.85,13501,7939
MANAKSTEEL,MANAKSIA STEELS LTD,12/02/2019,9,9.75,8.7,8.85,15664,9910
MANALIPETC,MANALI PETROCHEMICAL LTD,12/02/2019,16.45,16.8,16.45,16.55,62738,44033
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,12/02/2019,154.6,157.9,150.55,156.95,3487693,1113509
MANGALAM,MANGALAM DRUGS AND ORGANICS
LTD,12/02/2019,27.95,30.65,27.95,29.45,6723,6723
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LTD,12/02/2019,27.95,28.55,27.35,28,28755,12324
MANGLMCEM,MANGALAM CEMENT LTD,12/02/2019,283.05,283.05,274.8,277.5,4528,2491
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,12/02/2019,6.35,6.9,6.3,6.9,2718,2718
MANINDS,MAN INDUSTRIES (I) LTD.,12/02/2019,42,42.2,41.1,41.55,13577,9240
MANINFRA,MAN INFRACONSTRUCTION LTD,12/02/2019,22.7,22.95,22,22.3,204765,186695
MANUGRAPH,MANUGRAPH INDIA LTD,12/02/2019,15,15.5,14.5,15.15,4113,2572
MARALOVER,MARAL OVERSEAS LTD,12/02/2019,15,15.2,14.4,15.2,3376,3313
MARATHON,MARATHON NEXTGEN REALTY LTD,12/02/2019,85.95,88.45,81.1,84.1,13676,6620
MARICO,MARICO LTD,12/02/2019,359.75,359.75,351.1,353.85,1420769,927390
MARKSANS,MARKSANS PHARMA LTD,12/02/2019,14.65,14.85,14.4,14.45,423402,154356
MARUTI,MARUTI UDYOG LTD.,12/02/2019,7291,7294.85,7106.75,7139.35,703838,167213
MASFIN,MAS FINANCIAL SERVICES LTD,12/02/2019,703,726,701.15,720.4,5627,3530
MASTEK,MASTEK LTD,12/02/2019,389.7,389.7,354,361.85,146038,81239
MATRIMONY,MATRIMONY DOT COM LTD,12/02/2019,476.7,485.1,476.65,484.85,1047,1008
MAWANASUG,MAWANA SUGARS LTD,12/02/2019,32.15,32.8,31.85,32.1,38338,17216
MAXINDIA,MAX INDIA LTD,12/02/2019,78,80.5,76.4,78.5,148592,61561
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,12/02/2019,44,45.3,43.2,44,119401,91493
MAYURUNIQ,MAYUR UNIQUOTERS LTD,12/02/2019,219.3,220,214,216.4,7617,5532
MAZDA,MAZDA LTD,12/02/2019,420,420,382.35,385.4,7817,2910
MBAPL,MADHYA BHARAT AGRO PRODUCTS LTD,12/02/2019,73,75.95,68.05,68.05,604,602
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LTD,12/02/2019,4.95,5.15,4.9,5.1,11851,11851
MBLINFRA,MBL INFRASTRUCTURES LTD,12/02/2019,5.05,5.1,4.8,4.9,7116,7116
MCDHOLDING,MCDOWELL HOLDINGS LTD,12/02/2019,17.55,18.1,17.55,17.65,9837,6895
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,12/02/2019,609.7,609.7,599.1,603.9,1116937,706067
MCLEODRUSS,MCLEOD RUSSEL INDIA LTD,12/02/2019,7.25,7.25,7.15,7.25,1040604,777557
MCX,MULTI COMMODITY EXCHANGE,12/02/2019,1179,1181.8,1150,1152.85,195990,92265
MEGASOFT,MEGASOFT LTD,12/02/2019,6.7,6.7,6.35,6.45,2647,1523
MEGH,MEGHMANI ORGANICS LTD,12/02/2019,53.3,53.3,51.2,51.6,316240,150494
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,12/02/2019,0.8,0.8,0.8,0.8,215,215
MENONBE,MENON BEARINGS LTD,12/02/2019,55.35,57.55,55.35,56.6,4322,2283
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,12/02/2019,41,41.3,38.6,39.75,202751,161615
MERCATOR,MERCATOR LTD,12/02/2019,1,1,0.95,1,643552,643552
METALFORGE,METALYST FORGINGS LTD,12/02/2019,6.9,6.9,6.3,6.3,23883,23883
METROPOLIS,METROPOLIS HEALTHCARE LTD,12/02/2019,1385,1408.4,1365,1374.65,13402,7944
MFSL,MAX FINANCIAL SERVICES LTD,12/02/2019,506,519,500.35,506.1,988885,460729
MGL,MAHANAGAR GAS LTD,12/02/2019,1045,1048.3,1031.25,1035.7,197203,54854
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,12/02/2019,216,216.2,206.45,207.75,66745,57411
MIC,MIC ELECTRONICS LTD,12/02/2019,0.7,0.7,0.65,0.65,9598,9598
MIDHANI,MISHRA DHATU NIGAM LTD,12/02/2019,163,165.45,160.95,161.95,275088,78571
MINDACORP,MINDA CORPORATION LTD,12/02/2019,90.8,91.1,86.25,87.8,114551,60579
MINDAIND,MINDA INDUSTRIES LTD,12/02/2019,344.2,356.45,344.2,349.55,93056,60141
MINDTECK,MINDTECK (INDIA) LTD,12/02/2019,28.1,29.9,26.25,27.6,1777,1258
MINDTREE,MINDTREE CONSULTING LTD,12/02/2019,700,715.95,695.2,705.25,480557,120523
MIRCELECTR,MIRC ELECTRONICS LTD,12/02/2019,7.4,7.5,7.1,7.1,149034,144298
MIRZAINT,MIRZA INTERNATIONAL LTD,12/02/2019,56.9,57.8,55.7,56.85,276467,62763
MMFL,MM FORGINGS LTD.,12/02/2019,358.05,362.95,349,350.4,2842,1581
MMTC,MMTC LTD,12/02/2019,18.1,18.25,17.9,17.95,488310,177829
MOHITIND,MOHIT INDUSTRIES LTD,12/02/2019,5.7,5.7,5.3,5.3,18156,18100
MOHOTAIND,MOHOTA INDUSTRIES LTD,12/02/2019,7.7,7.7,7.05,7.7,3957,3757
MOIL,MOIL LTD,12/02/2019,141,141,134.8,135.65,113740,72418
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,12/02/2019,49.05,52.85,48.4,48.6,30518,25366
MOLDTKPAC,MOLD-TEK PACKAGING LTD,12/02/2019,292,292,280.5,282.7,10802,7332
MONTECARLO,MONTE CARLO FASHIONS LTD,12/02/2019,274.5,277,269.95,273.95,9539,5140
MORARJEE,MORARJEE TEXTILES LTD,12/02/2019,12.95,13.45,12.95,12.95,536,503
MOREPENLAB,MOREPEN LABORATORIES LTD,12/02/2019,16,16.15,15.8,15.95,328171,218371
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,12/02/2019,127.95,133.65,126.5,133.05,8231590,2466976
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LTD,12/02/2019,776,783.85,751.5,758,70200,30880
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,12/02/2019,38.65,38.65,35.25,36.95,42,29
MPHASIS,MPHASIS BFL LTD.,12/02/2019,875.6,878.35,864,871,225320,71561
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LTD,12/02/2019,469,473.8,456.5,460.1,5602,3299
MRF,MRF LTD,12/02/2019,63397.05,63597.5,62550,62723.05,4456,2747
MRO-TEK,MRO-TEK LTD,12/02/2019,31,31,29.45,29.95,861,861
MRPL,MRPL,12/02/2019,48,48,47,47.2,141789,64913
MSPL,MSP STEEL & POWER LTD.,12/02/2019,5.85,6.05,5.6,5.7,1280,1265
MSTCLTD,MSTC LTD,12/02/2019,150.85,152.9,148.25,150.75,190442,51953
MTEDUCARE,MT EDUCARE LTD,12/02/2019,17,17.65,16.3,17.65,36623,18537
MTNL,MAHANAGAR TELEPHONE NIGAM,12/02/2019,9.25,9.45,9,9.2,866225,866225
MUKANDENGG,MUKAND ENGINEERS LTD,12/02/2019,14.35,14.7,13.35,13.8,14912,9993
MUKANDLTD,MUKAND LTD.,12/02/2019,29.3,29.3,26.05,27.75,27264,21487
MUKTAARTS,MUKTA ARTS LTD,12/02/2019,38.8,38.8,37.75,37.95,13118,9581
MUNJALAU,MUNJAL AUTO INDUSTRIES LTD,12/02/2019,47,47,45.6,46.2,106360,53408
MUNJALSHOW,MUNJAL SHOWA LTD,12/02/2019,132.5,132.5,124.7,126.75,14881,8524
MURUDCERA,MURUDESHWAR CERAMICS LTD,12/02/2019,16.6,16.65,16.1,16.3,15499,9830
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,12/02/2019,466,486.95,466,477.15,5854,3838
MUTHOOTFIN,MUTHOOT FINANCE LTD,12/02/2019,678.05,684.85,662.5,677.1,1988674,1245361
MVL,MVL LTD,12/02/2019,0.1,0.1,0.05,0.1,520722,520722
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,12/02/2019,596.9,597.8,592.1,594.68,6562,5069
NACLIND,NACL INDUSTRIES LTD,12/02/2019,26.05,27.7,25.8,26.25,36645,26286
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,12/02/2019,3.7,3.9,3.7,3.85,63540,63540
NAGAROIL,NAGARJUNA OIL REFINERY,12/02/2019,0.4,0.4,0.3,0.35,1050861,1050861
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LTD,12/02/2019,6.9,7.55,6.9,7.1,3834,3834
NAGREEKEXP,NAGREEKA EXPORTS LTD,12/02/2019,14.75,15.8,13.15,14.1,10322,5646
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,12/02/2019,72.75,75.75,72.75,73.2,7363,7118
NAHARINDUS,NAHAR INDS ENT LTD,12/02/2019,22.15,23,21.55,22.4,21302,14364
NAHARPOLY,NAHAR POLY FILMS LTD,12/02/2019,34.35,34.8,32.75,33.5,6730,5797
NAHARSPING,NAHAR SPINNING MILLS LTD,12/02/2019,44,44,42,42.75,12099,10574
NATCOPHARM,NATCO PHARMA LTD.,12/02/2019,595,597.95,586.35,588.9,61159,40210
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,12/02/2019,311.05,318,311,316.05,4355,2329
NATIONALUM,NATIONAL ALUMINIUM CO LTD,12/02/2019,44.8,45,43.1,43.45,4678271,1688687
NATNLSTEEL,NATIONAL STEEL & AGRO IND,12/02/2019,2,2.2,2,2,4321,4321
NAUKRI,INFO EDGE (I) LTD,12/02/2019,2613.1,2613.1,2490.1,2514.15,381042,203501
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LTD,12/02/2019,878.5,878.5,841.35,853.35,34279,19678
NAVKARCORP,NAVKAR CORPORATION LTD,12/02/2019,32.15,32.15,31.25,31.45,30763,20470
NAVNETEDUL,NAVNEET EDUCATION LTD,12/02/2019,99.5,99.5,98.1,98.3,27551,21924
NBCC,NATIONAL BUILDINGS LTD,12/02/2019,38.9,38.9,37.1,37.35,11521916,2212908
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY
LTD,12/02/2019,1489.5,1498.75,1489.5,1498,106,101
NBVENTURES,NAVA BHARAT VENTURES LIMI,12/02/2019,70.8,72.4,68.95,71.35,82425,59155
NCC,NCC LTD,12/02/2019,59.85,60,57.4,57.95,15273537,2296597
NCLIND,NCL INDUSTRIES LTD,12/02/2019,85.1,86.95,82.8,85.3,126232,59810
NDGL,NAGA DHUNSERI GROUP LTD,12/02/2019,551.05,551.05,531.7,538.95,240,161
NDL,NANDAN DENIM LTD,12/02/2019,27.55,27.85,27.15,27.7,6096,3765
NDTV,NDTV LTD,12/02/2019,27.5,29,25.65,27.9,31274,20338
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,12/02/2019,5.4,5.55,5.15,5.45,18379,16021
NECLIFE,NECTAR LIFESCIENCES LTD,12/02/2019,12.95,12.95,12.5,12.6,87251,47361
NELCAST,NELCAST LTD,12/02/2019,48.45,52.7,47.3,52.1,278099,132585
NELCO,NELCO LTD,12/02/2019,243,263,243,254.2,571898,103214
NEOGEN,NEOGEN CHEMICALS LTD,12/02/2019,375,375,360,363.15,7290,4488
NESCO,NESCO LTD,12/02/2019,611.8,615.65,605.5,608.6,23778,16066
NESTLEIND,NESTLE INDIA LTD,12/02/2019,14453.95,14631.3,14285.9,14557.65,74954,39800
NETF,TATA NIFTY EXCHANGE TRADED FUND,12/02/2019,122.21,122.76,121.8,121.8,34,8
NETFCONSUM,NIPPON INDIA ETF CONSUMPTION,12/02/2019,53.67,53.67,53.1,53.12,240,224
NETFDIVOPP,NIPPON INDIA ETF DIVIDEND
OPPORTUNITIES,12/02/2019,29.9,29.9,29,29.03,800,442
NETFLTGILT,NIPPON INDIA ETF LONG TERM
GILT,12/02/2019,20,20.26,19.2,20.21,23364,13468
NETFMID150,NIPPON INDIA ETF NIFTY MIDCAP
150,12/02/2019,66.51,66.51,62.66,62.69,2248216,2144640
NETFNIF100,NIPPON INDIA ETF NIFTY 100,12/02/2019,125.17,125.96,125.17,125.86,16,11
NETFNV20,NIPPON INDIA ETF NV20,12/02/2019,581,586.96,576.28,576.54,1293,826
NETWORK18,NETWORK 18 FINCAP LTD,12/02/2019,29.1,29.45,28.1,28.2,449467,252596
NEULANDLAB,NEULAND LABORATORIES LTD,12/02/2019,458.5,458.5,444.5,446.25,15271,11286
NEWGEN,NEWGEN SOFTWARE TECHNOLOGIES
LTD,12/02/2019,200,203.45,194.2,199.1,24293,15684
NEXTMEDIA,NEXT MEDIAWORKS LTD,12/02/2019,10,10.6,9.9,10,4693,3161
NFL,NATIONAL FERTILIZERS LTD,12/02/2019,26.4,26.45,26.05,26.15,126936,72587
NH,NARAYANA HRUDAYALAYA LTD,12/02/2019,296.2,305,296.2,299.2,159477,114888
NHPC,NHPC LTD,12/02/2019,23.85,24.25,23.8,23.95,2169712,1069336
NIACL,THE NEW INDIA ASSURANCE COMPANY
LTD,12/02/2019,149.75,149.75,146.05,147.25,166757,67950
NIBL,NRB INDUSTRIAL BEARINGS LTD,12/02/2019,6.6,6.95,6.6,6.8,1590,1590
NIFTYBEES,NIFTY BMARK EXCH. TRD
FND,12/02/2019,1275.13,1294,1273.75,1276.34,34808,16611
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY
EES),12/02/2019,14699,15750,14699,15200,5,1
NIITLTD,NIIT LTD,12/02/2019,106,108.45,106,106.85,418455,208150
NIITTECH,NIIT TECHNOLOGIES LTD,12/02/2019,1480.95,1495,1454.3,1462.1,124662,60496
NILAINFRA,NILA INFRASTRUCTURES LTD,12/02/2019,4.75,4.85,4.7,4.75,92301,59985
NILASPACES,NILA SPACES LTD,12/02/2019,1.15,1.25,1.15,1.15,33652,31205
NILKAMAL,NILKAMAL LTD,12/02/2019,1329.9,1329.9,1291.1,1301.65,4359,1985
NIPPOBATRY,NIPPO BATTERIES CO. LTD,12/02/2019,533.05,545.55,524.3,532.55,1153,677
NITCO,NITCO TILES LTD,12/02/2019,29,29,28,28.2,49978,41030
NITINSPIN,NITIN SPINNERS LTD,12/02/2019,50.6,50.6,48.75,49.1,10735,7764
NKIND,NK INDUSTRIES LTD,12/02/2019,19,19,19,19,52,52
NLCINDIA,NLC INDIA LTD,12/02/2019,55.05,55.4,54.6,54.8,148491,75720
NMDC,NMDC LTD,12/02/2019,102.25,106.45,101.65,105.5,4424441,785843
NOCIL,NOCIL,12/02/2019,104.3,104.3,100.9,101.65,487673,207179
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,12/02/2019,4.05,4.15,3.9,3.9,11915,11915
NPBET,TATA NIFTY PRIVATE BANK EXCHANGE TRADED
FUND,12/02/2019,178.99,179.23,178.2,179.23,135,135
NRAIL,N R AGARWAL IND LTD,12/02/2019,209.05,212,205.35,207.3,4760,2970
NRBBEARING,NRB BEARING LTD,12/02/2019,95.5,96.9,94.5,95,24051,11259
NSIL,NALWA SONS INVESTMENTS LTD,12/02/2019,706,725,700,704.05,861,493
NTL,NEUEON TOWERS LTD,12/02/2019,0.35,0.4,0.3,0.3,22714,22714
NTPC,NTPC LTD,12/02/2019,115.75,116.3,115.1,115.3,6609154,4328775
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,12/02/2019,301.25,303.6,298,300.7,3118,1949
NXTDIGITAL,NXTDIGITAL LTD,12/02/2019,424.1,432.35,424.05,426,870,654
OAL,ORIENTAL AROMATICS LTD,12/02/2019,192.8,192.8,176,180.2,1609,1320
OBEROIRLTY,OBEROI REALTY LTD,12/02/2019,516.9,518.4,508,513.5,355609,276887
OCCL,ORIENTAL CARBON & CHEMICALS LTD,12/02/2019,972.05,975,960,971.15,2878,2508
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,12/02/2019,2924.15,2975,2912,2965.95,7461,4465
OIL,OIL INDIA LTD,12/02/2019,154.05,155.4,151.2,154.25,646020,250960
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,12/02/2019,6.05,6.15,5.85,5.95,5661,4592
OISL,OCL IRON AND STEEL LTD,12/02/2019,3.6,3.65,3.45,3.45,38052,34386
OLECTRA,OLECTRA GREENTECH LTD,12/02/2019,179.85,179.95,171,173.5,34762,23940
OMAXAUTO,OMAX AUTOS LTD,12/02/2019,51,51,49,49.3,21101,15048
OMAXE,OMAXE LTD,12/02/2019,181.4,183.25,180.5,180.8,193479,25765
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,12/02/2019,3.75,3.9,3.65,3.9,35157,35157
OMMETALS,OM METALS INFRAPRO LTD,12/02/2019,24.75,26.25,24.25,25.35,224719,104686
ONELIFECAP,ONELIFE CAP ADVISORS LTD,12/02/2019,7.55,7.75,7.2,7.2,774,474
ONEPOINT,ONE POINT ONE SOLUTIONS LTD,12/02/2019,7.8,8.65,7.4,8.65,645562,642895
ONGC,OIL AND NATURAL GAS
CORP.,12/02/2019,131.05,131.45,127.55,128.1,15010167,8426731
ONMOBILE,ONMOBILE GLOBAL LTD,12/02/2019,36.95,36.95,34.3,34.6,504396,204738
ONWARDTEC,ONWARD TECHNOLOGIES LTD,12/02/2019,72,77,67.05,69.15,82134,35581
OPTIEMUS,OPTIEMUS INFRACOM LTD,12/02/2019,41,41,37.35,37.4,2289,2289
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LTD,12/02/2019,2.95,2.95,2.85,2.85,347885,248931
ORBTEXP,ORBIT EXPORTS LTD,12/02/2019,82,85.95,82,82.8,2010,703
ORICONENT,ORICON ENTERPRISES LTD,12/02/2019,18.5,19.15,18.1,18.85,74467,44051
ORIENTABRA,ORIENT ABRASIVE LTD,12/02/2019,17.2,17.5,17,17,21015,17081
ORIENTALTL,ORIENTAL TRIMEX LTD,12/02/2019,11.25,11.25,11.25,11.25,102,102
ORIENTBANK,ORIENTAL BANK OF
COMMERCE,12/02/2019,58.4,58.75,57.45,57.75,624506,191851
ORIENTBELL,ORIENT BELL LTD,12/02/2019,128.2,129.6,124.05,129.1,13123,4265
ORIENTCEM,ORIENT CEMENT LTD,12/02/2019,74.75,77,74.75,75.7,91427,47214
ORIENTELEC,ORIENT ELECTRIC LTD,12/02/2019,212.45,216.45,206.3,209.05,301315,184932
ORIENTHOT,ORIENTAL HOTELS LTD,12/02/2019,36.65,36.65,36,36.15,11025,9566
ORIENTLTD,ORIENT PRESS LTD,12/02/2019,103.35,103.35,83.5,101.75,6375,6240
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,12/02/2019,24.3,24.6,23.85,24.15,189870,129063
ORIENTREF,ORIENT REFRACTORIES LTD,12/02/2019,227.1,234,223.35,228.2,69870,58580
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,12/02/2019,1270.35,1350,1270.35,1305.05,11348,3192
ORTINLABSS,ORTIN LABORATORIES LTD,12/02/2019,9.5,9.5,8.7,8.95,2025,1513
OSWALAGRO,OSWAL AGRO MILLS LTD,12/02/2019,5.15,5.35,5,5.05,16223,15278
PAEL,PAE LTD,12/02/2019,2.9,3.05,2.9,3.05,2712,2712
PAGEIND,PAGE INDUSTRIES LTD,12/02/2019,22180,22289.9,21660,22176.8,31321,14421
PAISALO,PAISALO DIGITAL LTD,12/02/2019,421.5,437.65,421.5,432.75,30514,2642
PALASHSECU,PALASH SECURITIES LTD,12/02/2019,27.3,33.3,27.3,31.5,6528,1654
PALREDTEC,PALRED TECHNOLOGIES LTD,12/02/2019,18.15,19.9,18.15,19.55,483,483
PANACEABIO,PANACEA BIOTEC LTD,12/02/2019,125.25,127.7,122.6,124.2,11580,5096
PANAMAPET,PANAMA PETROCHEM LTD,12/02/2019,62.95,62.95,58.9,60,51108,46390
PAPERPROD,THE PAPER PRODUCTS LTD,12/02/2019,255,255.9,247,248.3,14196,8867
PARABDRUGS,PARABOLIC DRUGS LTD,12/02/2019,2.2,2.2,2.2,2.2,4755,4755
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,12/02/2019,8.25,8.8,8.2,8.3,33918,18003
PARAGMILK,PARAG MILK FOODS LTD,12/02/2019,149,149.55,145.05,147.5,78782,22414
PARSVNATH,PARSVNATH DEVELOPER LTD,12/02/2019,2.25,2.3,2.1,2.1,1067537,674875
PATELENG,PATEL ENGINEERING LTD,12/02/2019,14.5,14.5,13.7,14.15,266786,129224
PATINTLOG,PATEL INTEGRATED LOGISTICS LTD,12/02/2019,21,21.9,21,21.2,3784,3001
PATSPINLTD,PATSPIN INDIA LTD,12/02/2019,5.55,5.7,5.1,5.3,2798,2080
PCJEWELLER,PC JEWELLER LTD,12/02/2019,30.2,30.25,28.05,28.35,6105090,2877193
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS
LTD,12/02/2019,14.45,14.45,13.25,13.3,138325,102926
PDPL,PARENTERAL DRUGS (INDIA) LTD,12/02/2019,2.35,2.45,2.35,2.45,162,162
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,12/02/2019,329,330.05,315,317.9,2548,1637
PEARLPOLY,PEARL POLYMERS LTD,12/02/2019,14.4,14.6,13.9,14.6,13657,13657
PEL,PIRAMAL ENTERPRISES LTD,12/02/2019,1810.5,1828,1776,1820.15,944880,168934
PENIND,PENNAR INDUSTRIES LTD,12/02/2019,29.4,30.1,29.4,29.9,138310,95664
PENINLAND,PENINSULA LAND LTD,12/02/2019,3.95,4.05,3.85,3.85,302065,218442
PERSISTENT,PERSISTENT SYSTEMS LTD,12/02/2019,684.95,688.9,672.35,681.2,27725,12228
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,12/02/2019,10.65,10.65,9.65,9.65,2328,2328
PETRONET,PETRONET LNG LTD,12/02/2019,273.7,280.25,269.05,278.15,3740315,2140476
PFC,POWER FINANCE CORPORATION
LTD,12/02/2019,114.9,115.15,112.4,113.6,4978701,2209411
PFIZER,PFIZER LTD,12/02/2019,4175,4260,4140,4193.7,40330,16046
PFOCUS,PRIME FOCUS LTD,12/02/2019,49.1,49.1,45,46.4,23870,14277
PFS,PTC INDIA FINANCIAL SERVICES LTD,12/02/2019,13.3,13.5,13.2,13.3,227512,135724
PGEL,PG ELECTROPLAST LTD,12/02/2019,36.4,36.9,34.6,34.75,57652,38038
PGHH,P&G HYGIENE & HEALTH CARE,12/02/2019,11441.9,11441.9,11300,11334.55,6940,6225
PGHL,PROCTER & GAMBLE HEALTH LTD,12/02/2019,4335,4400,4309.55,4331.95,10039,5561
PGIL,PEARL GLOBAL INDUSTRIES LTD,12/02/2019,169.9,169.9,149,153.65,26414,16979
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,12/02/2019,125.5,127.2,123.5,123.8,318979,134968
PHOENIXLTD,THE PHOENIX MILLS LTD,12/02/2019,754.2,776,746,752.3,341389,283653
PIDILITIND,PIDILITE INDUSTRIES
LTD,12/02/2019,1310,1324.85,1290,1320.25,488429,229604
PIIND,PI INDUSTRIES LTD,12/02/2019,1482,1523.95,1468,1506.55,141347,99398
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,12/02/2019,1778,1789,1773.5,1778.05,2719,95
PILITA,PIL ITALICA LIFESTYLE LTD,12/02/2019,5.9,6.05,5.85,5.95,38213,4627
PIONDIST,PIONEER DISTILLERIES LTD,12/02/2019,135,139.55,132.8,138.15,22453,11993
PIONEEREMB,PIONEER EMBROIDERIES LTD,12/02/2019,27.95,27.95,25.55,27.25,17436,3139
PIRPHYTO,PIRAMAL PHYTOCARE LTD,12/02/2019,23.75,24.5,23.05,24.5,17044,17044
PITTIENG,PITTI ENGINEERING LTD,12/02/2019,45.05,45.2,43.5,44.7,6172,4245
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,12/02/2019,138,138,131.1,131.35,645,645
PLASTIBLEN,PLASTIBLENDS INDIA LTD,12/02/2019,175,175,171,171.5,1994,1738
PNB,PUNJAB NATIONAL BANK,12/02/2019,65.65,66.4,65.1,65.75,12741871,1790581
PNBGILTS,PNB GILTS LTD,12/02/2019,28.45,28.8,28.2,28.5,129325,58258
PNBHOUSING,PNB HOUSING FINANCE LTD,12/02/2019,533,538.5,509.05,511.6,460020,156824
PNC,PRITISH NANDY COMMUNICATI,12/02/2019,14.15,14.45,14.05,14.1,1430,1337
PNCINFRA,PNC INFRATECH LTD,12/02/2019,196.4,201.9,193.05,195.6,170424,89080
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT LTD,12/02/2019,336,336,336,336,1,1
PODDARMENT,PODDAR PIGMENTS LTD,12/02/2019,174.9,185,170,173.85,5396,2895
POKARNA,POKARNA LTD,12/02/2019,81.9,90.05,74,89.3,160354,106326
POLYCAB,POLYCAB INDIA LTD,12/02/2019,924.25,946,918.55,935.95,141905,67807
POLYMED,POLY MEDICURE LTD,12/02/2019,217.95,217.95,201.15,204.5,24931,20511
POLYPLEX,POLYPLEX CORPORATION LTD,12/02/2019,467,473.45,457,465.35,28680,17690
PONNIERODE,PONNIE SUGARS (ERODE) LTD,12/02/2019,131.5,139.5,131.5,136.85,3773,1958
POWERGRID,POWER GRID CORPORATION OF INDIA
LTD,12/02/2019,195,195,190.4,191.4,11225852,9692183
POWERMECH,POWER MECH PROJECTS LTD,12/02/2019,615.15,635,613.7,626.15,27151,4635
PPAP,PRECISION PIPES AND PROFILES COMPANY
LTD,12/02/2019,172.1,176.5,171,174.6,2340,1794
PPL,PRAKASH PIPES LTD,12/02/2019,73.05,76.75,73,75.95,27274,20794
PRABHAT,PRABHAT DAIRY LTD,12/02/2019,87.05,87.85,86.9,87.4,12607,11838
PRADIP,PRADIP OVERSEAS LTD,12/02/2019,0.6,0.65,0.55,0.6,7401,7401
PRAENG,PRAJAY ENGINEERS SYNDICATE LTD,12/02/2019,6.5,6.5,6.35,6.5,1677,1667
PRAJIND,PRAJ INDUSTRIES LTD,12/02/2019,105.85,105.85,103.35,104.6,485129,185951
PRAKASH,PRAKASH INDUSTRIES LTD,12/02/2019,44.15,45.95,44.15,45.6,263643,113222
PRAKASHSTL,PRAKASH STEELAGE LTD,12/02/2019,0.25,0.25,0.25,0.25,31890,24390
PRAXIS,PRAXIS HOME RETAIL LTD,12/02/2019,63,64.9,61,64,605,605
PRECAM,PRECISION CAMSHAFTS LTD,12/02/2019,42.8,43.1,40.8,42.2,95879,55960
PRECOT,PRECOT MILLS LTD,12/02/2019,27.65,30.7,27.65,28.8,384,358
PRECWIRE,PRECISION WIRES INDIA LTD,12/02/2019,153,155.9,150,152.55,4516,2662
PREMEXPLN,PREMIER EXPLOSIVES LTD,12/02/2019,152,155.95,148.5,149.4,8197,6381
PREMIER,PREMIER LTD,12/02/2019,2,2,2,2,400,400
PREMIERPOL,PREMIER POLYFILMS LTD,12/02/2019,18.15,20.5,18.1,18.25,1309,689
PRESSMN,PRESSMAN ADVERTISING LTD,12/02/2019,20.5,21,20.5,20.5,4485,4407
PRESTIGE,PRESTIGE ESTATE LTD,12/02/2019,304.3,331.7,298,322.9,496092,213791
PRICOLLTD,PRICOL LTD,12/02/2019,39.1,39.55,38.3,38.85,158173,107287
PRIMESECU,PRIME SECURITIES LTD,12/02/2019,47.75,48.95,45.9,47.75,222243,217526
PROSEED,PROSEED INDIA LTD,12/02/2019,0.3,0.35,0.25,0.3,70246,70246
PROZONINTU,PROZONE INTU PROPERTIES LTD,12/02/2019,17.85,18.25,17.4,17.8,56642,56642
PRSMJOHNSN,PRISM JOHNSON LTD,12/02/2019,69.5,69.95,67.5,67.95,223801,148555
PSB,PUNJAB & SIND BANK,12/02/2019,20.15,20.15,19.65,19.8,31279,19444
PSL,PSL LTD,12/02/2019,0.6,0.7,0.6,0.65,2965,2965
PSPPROJECT,PSP PROJECTS LTD,12/02/2019,509.9,533.55,493.85,513.2,83542,19508
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,12/02/2019,298,299.99,290,290.94,2377,1955
PTC,PTC INDIA LTD,12/02/2019,55.9,56.1,55.25,55.5,321352,167404
PTL,PTL ENTERPRISES LTD,12/02/2019,36.95,37.15,35.35,36,1660,1037
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LTD,12/02/2019,475,494.95,466,486.15,4061,3129
PURVA,PURAVANKARA PROJECTS LTD,12/02/2019,61,61,58.8,59.05,47722,29546
PVR,PVR LTD,12/02/2019,1814.8,1837.3,1800.75,1811.5,652717,235999
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),12/02/2019,1667,1678.95,1663,1663.35,604,474
QUESS,QUESS CORP LTD,12/02/2019,523.2,524,516.5,519.9,103854,65594
QUICKHEAL,QUICK HEAL TECHNOLOGIES
LTD,12/02/2019,131,134.4,128.5,132.95,154043,57250
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,12/02/2019,0.8,0.9,0.8,0.9,28035,28035
RADAAN,RADAAN MEDIAWORKS INDIA LTD,12/02/2019,1.2,1.2,1.2,1.2,10,10
RADICO,RADICO KHAITAN LTD,12/02/2019,313.55,321,310,319.85,260446,123516
RADIOCITY,MUSIC BROADCAST LTD,12/02/2019,29.4,29.5,28.7,29,112740,86149
RAIN,RAIN INDUSTRIES LTD,12/02/2019,105,105.5,99.95,100.65,681914,363811
RAJESHEXPO,RAJESH EXPORTS LTD.,12/02/2019,677.8,680.6,668.2,669.95,160135,41354
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,12/02/2019,17.6,17.6,16.55,16.9,7261,4468
RAJTV,RAJ TELEVISION NETWORK LTD,12/02/2019,40.55,43.55,40.55,41.85,788,715
RALLIS,RALLIS INDIA LTD,12/02/2019,183.55,186.45,182.15,185.05,143413,92123
RAMANEWS,RAMA NEWSPRI & PAPER LTD,12/02/2019,14.25,15.25,14.1,14.4,12357,8823
RAMASTEEL,RAMA STEEL TUBES LTD,12/02/2019,41.9,41.9,38.15,39.5,5397,3460
RAMCOCEM,THE RAMCO CEMENTS LTD,12/02/2019,800.7,806.35,791,795.35,125173,32811
RAMCOIND,RAMCO INDUSTRIES LTD,12/02/2019,190.05,191.75,189.4,190,18911,10963
RAMCOSYS,RAMCO SYSTEMS LTD,12/02/2019,146.15,146.2,141,141.25,9085,7778
RAMKY,RAMKY INFRASTRUCTURE LTD,12/02/2019,40.5,40.95,39.05,40,56805,42016
RANASUG,RANA SUGARS LTD,12/02/2019,3.15,3.2,3.05,3.05,247891,247891
RANEENGINE,RANE ENGINE VALVE LTD,12/02/2019,213.05,218.9,211.7,217.05,515,215
RANEHOLDIN,RANE HOLDINGS LTD,12/02/2019,776.65,776.95,766.55,770.85,1627,1584
RATNAMANI,RATNAMANI METALS & TUBES
LTD,12/02/2019,985,999.95,976.4,985.25,27200,3510
RAYMOND,RAYMOND LTD,12/02/2019,736.05,773.1,695.05,712.6,1847326,359608
RBL,RANE BRAKE LINING LTD,12/02/2019,515,523.55,501.6,507.45,16320,2061
RBLBANK,RBL BANK LTD,12/02/2019,372.95,377.2,362.1,373.4,16548107,1991883
RCF,RASHTRIYA CHEMICALS & FER,12/02/2019,49.6,49.6,47.75,47.9,812773,366897
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,12/02/2019,1.05,1.05,1.05,1.05,3929784,3929784
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,12/02/2019,137.95,138.85,136,137.9,2797678,1156629
REDINGTON,REDINGTON (INDIA) LTD,12/02/2019,116.15,117.3,113,114.45,190472,79137
REFEX,REFEX REFRIGERANTS LTD,12/02/2019,64,64.05,59,59.55,149499,76104
RELAXO,RELAXO FOOT LTD,12/02/2019,589.5,595,582,587,111378,75604
RELCAPITAL,RELIANCE CAPITAL LTD,12/02/2019,15.3,15.5,14.4,14.4,3772889,2489379
RELIANCE,RELIANCE INDUSTRIES
LTD,12/02/2019,1600,1614.45,1577,1586.5,14275186,6992944
RELIGARE,RELIGARE ENTERPRISES LTD,12/02/2019,48.45,48.45,45.25,46.15,92189,56953
RELINFRA,RELIANCE INFRASTRUCTURE LTD,12/02/2019,26.4,26.4,25.1,25.1,2810792,2376993
REMSONSIND,REMSONS INDUSTRIES LTD,12/02/2019,79.45,79.45,78,78,81,81
RENUKA,SHREE RENUKA SUGARS LTD,12/02/2019,8.15,8.25,8,8.1,614620,351225
REPCOHOME,REPCO HOME FINANCE LTD,12/02/2019,302.4,302.4,293,295.3,288370,257797
REPRO,REPRO INDIA LTD,12/02/2019,635.05,650.7,623.95,647,3125,2249
RESPONIND,RESPONSIVE INDUSTRIES LTD,12/02/2019,90,91,88.15,89.95,86131,12191
REVATHI,REVATHI EQUIPMENT LTD,12/02/2019,389.5,389.5,365.5,367.2,255,185
RGL,RENAISSANCE GLOBAL LTD,12/02/2019,215.6,230,215.6,226.6,5977,4914
RHFL,RELIANCE HOME FINANCE LTD,12/02/2019,3.95,3.95,3.8,3.8,684161,547455
RICOAUTO,RICO AUTO INDUSTRIES LTD,12/02/2019,46.9,46.9,45.8,46.35,245195,103187
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LTD,12/02/2019,313.7,315.25,308,308.8,179975,47169
RITES,RITES LTD,12/02/2019,281,282.25,277.65,280.25,343492,200840
RKDL,RAVI KUMAR DISTILLERIES LTD,12/02/2019,5.8,6.25,5.8,6.05,1721,918
RKFORGE,RAMKRISHNA FORGINGS LTD,12/02/2019,355.3,373,355.3,367.5,41123,19595
RMCL,RADHA MADHAV CORPORATION LTD,12/02/2019,3.2,3.2,3,3,96417,83648
RML,RANE (MADRAS) LTD,12/02/2019,252.9,254.5,245,247.2,2465,1738
RNAM,RELIANCE NIPPON LIFE ASSET MANAGEMENT
LTD,12/02/2019,360,360,348.4,352.25,1219296,537448
RNAVAL,RELIANCE NAVAL AND ENGINEERING LTD,12/02/2019,8.7,8.7,8.7,8.7,208016,208016
ROHLTD,ROYAL ORCHID HOTELS LTD,12/02/2019,68.1,69,67.7,67.95,17142,9882
ROLLT,ROLLATAINERS LTD,12/02/2019,1.8,1.8,1.75,1.75,2400,2400
ROLTA,ROLTA INDIA LTD,12/02/2019,5.2,5.2,5,5.1,229149,229149
ROSSELLIND,ROSSELL INDIA LTD,12/02/2019,77,85.1,76.3,83.65,32156,19049
RPGLIFE,RPG LIFE SCIENCES LTD,12/02/2019,269.05,269.05,263.5,264.7,5130,2827
RPOWER,RELIANCE POWER LTD,12/02/2019,3.5,3.6,3.5,3.5,9307396,7409345
RPPINFRA,R.P.P INFRA PROJECTS LTD,12/02/2019,86.95,86.95,80.75,82,4175,1582
RSSOFTWARE,R. S. SOFTWARE (INDIA) LTD,12/02/2019,19.55,19.55,19.1,19.15,4254,4254
RSWM,RSWM LTD,12/02/2019,102,105.2,102,102.6,5707,3979
RSYSTEMS,R SYS INTERNATIONAL LTD,12/02/2019,50,51.5,49.5,50.25,26606,25920
RTNINFRA,RATTANINDIA INFRASTRUCTURE
LTD,12/02/2019,1.85,1.85,1.75,1.85,391490,183547
RTNPOWER,RATTANINDIA POWER LTD,12/02/2019,1.95,1.95,1.85,1.85,938574,938574
RUBYMILLS,THE RUBY MILLS LTD,12/02/2019,216,216.5,201,201.1,1942,1942
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,12/02/2019,2.2,2.3,2.1,2.15,52801,52801
RUCHIRA,RUCHIRA PAPERS LTD,12/02/2019,78.95,79.05,76,76.75,16841,10340
RUPA,RUPA & COMPANY LTD,12/02/2019,186.05,193.45,185.1,185.7,37966,16352
RUSHIL,RUSHIL DECOR LTD,12/02/2019,139.9,139.9,130.05,131.8,12063,5842
RVNL,RAIL VIKAS NIGAM LTD,12/02/2019,24,24,23.8,23.85,1990475,1075316
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LTD,12/02/2019,1.6,1.6,1.55,1.55,6370,6370
SADBHAV,SADBHAV ENGINEERING LTD,12/02/2019,129.5,131.2,126.65,130.25,87800,42479
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,12/02/2019,39.55,40.5,37.3,38.05,3336,2019
SAFARI,SAFARI INDUSTRIES (INDIA)
LTD,12/02/2019,579.75,593.65,565.95,579.75,59525,39643
SAGARDEEP,SAGARDEEP ALLOYS LTD,12/02/2019,78.75,79.75,75.55,79.5,1040,1040
SAGCEM,SAGAR CEMENTS LTD,12/02/2019,534.7,544.55,525.15,532.1,1337,919
SAIL,STEEL AUTHORITY OF INDIA,12/02/2019,39.5,39.8,38.85,39.5,21262889,2635889
SAKAR,SAKAR HEALTHCARE LTD,12/02/2019,52.1,52.2,50.9,50.9,2935,2935
SAKHTISUG,SAKTHI SUGARS LTD,12/02/2019,9.25,9.25,8.75,9.05,26183,21418
SAKSOFT,SAKSOFT LTD,12/02/2019,210,210,193.55,202.1,4281,2999
SAKUMA,SAKUMA EXPORTS LTD,12/02/2019,6.4,6.5,6.2,6.3,312419,183336
SALASAR,SALASAR TECHNO ENGINEERING LTD,12/02/2019,119,119,112.05,115.45,4419,3087
SALONA,SALONA COTSPIN LTD,12/02/2019,68,68,63.5,66.5,5,2
SALSTEEL,S.A.L. STEEL LTD.,12/02/2019,2.85,2.9,2.7,2.7,7052,7052
SALZERELEC,SALZER ELECTRONICS LTD,12/02/2019,109.9,109.9,100.6,103.15,11548,8708
SAMBHAAV,SAMBHAAV MEDIA LTD,12/02/2019,2.85,3.35,2.85,3.25,18820,14146
SANCO,SANCO INDUSTRIES LTD,12/02/2019,14.35,14.9,13.65,14.55,88426,14878
SANDESH,THE SANDESH LTD,12/02/2019,566.55,570.15,555,558.9,335,134
SANDHAR,SANDHAR TECHNOLOGIES LTD,12/02/2019,245.15,251,245.15,250.05,6380,5700
SANGAMIND,SANGAM (INDIA) LTD,12/02/2019,58,63,53.05,60.95,244394,132871
SANGHIIND,SANGHI INDUSTRIES LTD,12/02/2019,38.85,39,37.75,37.95,57601,34573
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,12/02/2019,30.65,32.15,29.15,29.15,90,90
SANGHVIMOV,SANGHVI MOVERS LTD,12/02/2019,84.4,84.4,80.75,82.9,23189,18692
SANGINITA,SANGINITA CHEMICALS LTD,12/02/2019,150,152.5,150,151.35,95780,36291
SANOFI,SANOFI INDIA LTD,12/02/2019,7118.1,7234,7085,7166.45,11418,6237
SANWARIA,SANWARIA AGRO OILS LTD,12/02/2019,1.65,1.75,1.65,1.75,2713872,1895854
SARDAEN,SARDA ENERGY & MINERALS
LTD,12/02/2019,186.95,190.4,182.35,184.2,23122,13130
SAREGAMA,SAREGAMA INDIA LTD,12/02/2019,409.6,419.5,406.7,417,7260,4257
SARLAPOLY,SARLA PERFORMANCE FIBERS
LTD,12/02/2019,21.25,21.25,20.5,20.55,18202,14316
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LTD,12/02/2019,630,648.2,630,640.95,2221,1309
SASTASUNDR,SASTASUNDAR VENTURES LTD,12/02/2019,76.7,76.7,67,72.85,5305,4222
SATHAISPAT,SATHAVAHANA ISPAT LTD,12/02/2019,1.9,1.9,1.85,1.85,62908,62908
SATIA,SATIA INDUSTRIES LTD,12/02/2019,89.7,89.7,85.4,85.85,44896,11706
SATIN,SATIN CREDITCARE NETWORK
LTD,12/02/2019,227.55,230.7,213.15,219.05,193406,96824
SBIETFQLTY,SBI - ETF QUALITY - SBI MUTUAL
FUND,12/02/2019,100.8,100.8,98.25,98.72,777,754
SBILIFE,SBI LIFE INSURANCE COMPANY
LTD,12/02/2019,959.15,959.15,938.3,943.85,643539,393257
SBIN,STATE BANK OF INDIA,12/02/2019,343.9,344.35,336.2,338.5,20648850,6290290
SCAPDVR,STAMPEDE CAPITAL LTD,12/02/2019,0.4,0.4,0.4,0.4,14162,14162
SCHAEFFLER,SCHAEFFLER INDIA LTD,12/02/2019,4336.2,4339,4295,4315.35,10981,10466
SCHAND,S CHAND AND COMPANY LTD,12/02/2019,97.25,97.25,93.1,95.6,11794,8315
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,12/02/2019,68,68.2,66.25,66.55,30570,13910
SCI,SHIPPING CORP OF INDIA LT,12/02/2019,60.15,60.4,58,58.25,1511342,683654
SDBL,SOM DISTILLERIES & BREWERIES LTD,12/02/2019,109.85,110,105.1,108.3,17187,17187
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LTD,12/02/2019,513.7,530.95,513.65,519.9,10769,7556
SELAN,SELAN EXPLO. TECH LTD,12/02/2019,139.2,140.2,136,137.05,20032,11814
SELMCL,SEL MANUFACTURING COMPANY LTD,12/02/2019,1,1,1,1,94381,94360
SEPOWER,S.E. POWER LTD,12/02/2019,2.95,3.2,2.85,3,7499,5651
SEQUENT,SEQUENT SCIENTIFIC LTD,12/02/2019,68.1,69.85,67.3,68,52317,28263
SESHAPAPER,SESHASAYEE PAPER & BOARDS,12/02/2019,171.75,171.75,166,166.55,9236,5184
SETCO,SETCO AUTOMOTIVE LTD,12/02/2019,14.35,14.5,14.15,14.2,59912,43887
SETF10GILT,SBI MUTUAL FUND - SBI-ETF 10 YEAR
GILT,12/02/2019,199.9,199.9,182.12,182.23,70,32
SETFGOLD,SBI-ETF GOLD,12/02/2019,3420,3447,3405.3,3417.3,5690,4097
SETFNIF50,SBI-ETF NIFTY 50,12/02/2019,125.3,125.3,124,124.36,66387,43989
SETFNIFBK,SBI-ETF NIFTY BANK,12/02/2019,322,323.9,320.5,323.03,124529,105203
SETFNN50,SBI-ETF NIFTY NEXT 50,12/02/2019,301.3,307.3,292,293.6,2110,1844
SETUINFRA,SETUBANDHAN INFRASTRUCTURE LTD,12/02/2019,1.25,1.25,1.15,1.2,66191,66191
SEYAIND,SEYA INDUSTRIES LTD,12/02/2019,95.1,98,89.8,89.8,94972,64483
SFL,SHEELA FOAM LTD,12/02/2019,1311.65,1325,1300,1310,6335,5448
SGL,SHIVALIK GLOBAL LTD,12/02/2019,6,6.35,5.8,5.85,27479,14596
SHAHALLOYS,SHAH ALLOYS LTD,12/02/2019,9.05,9.5,9.05,9.5,1295,1213
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,12/02/2019,219.85,224.9,216.5,218.7,23580,13237
SHALBY,SHALBY LTD,12/02/2019,106.5,109,103.2,105.4,40494,23225
SHALPAINTS,SHALIMAR PAINTS LTD,12/02/2019,93.95,93.95,92,92.35,27377,24533
SHANKARA,SHANKARA BUILDING PRODUCTS LTD,12/02/2019,307,315.3,305,306.55,31142,12552
SHANTIGEAR,SHANTHI GEARS LTD,12/02/2019,99.8,100.45,97.8,100.15,19205,16289
SHARDACROP,SHARDA CROPCHEM LTD,12/02/2019,217.85,227,209.75,220.95,34277,17141
SHARDAMOTR,SHARDA MOTOR INDUSTRIES LTD,12/02/2019,1080,1080,1040,1047.6,1544,1312
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/02/2019,252.4,252.4,251.35,251.35,31,31
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,12/02/2019,145.8,145.8,140.4,141.55,9280,6163
SHILPAMED,SHILPA MEDICARE LTD,12/02/2019,304,304.45,294.9,296.4,25080,23969
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,12/02/2019,6.9,7.25,6.75,6.85,9486,9486
SHIVAMAUTO,SHIVAM AUTO.LTD,12/02/2019,24.5,24.8,23.8,24,91868,42945
SHIVAMILLS,SHIVA MILLS LTD,12/02/2019,31,32.7,30.6,30.75,1137,1018
SHIVATEX,SHIVATEX,12/02/2019,96,96,91,94.1,1242,976
SHK,S H KELKAR AND COMPANY LTD,12/02/2019,112.1,113.6,111,111,81092,74307
SHOPERSTOP,SHOPPERS STOP LTD,12/02/2019,355.1,355.9,350,351.8,2635,452
SHREDIGCEM,SHREE DIGVIJAY CEMENTS
LTD,12/02/2019,22.45,23.5,22.35,22.8,436459,239595
SHREECEM,SHREE CEMENTS LTD,12/02/2019,21099.95,21099.95,20789.75,20918,16202,9330
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,12/02/2019,97.85,97.85,92.1,92.55,19462,12486
SHREERAMA,SHREE RAMA MULTI TECH LTD,12/02/2019,4.45,4.45,4.1,4.25,10051,10026
SHRENIK,SHRENIK LTD,12/02/2019,49.3,50.8,48.75,50.05,98088,53946
SHREYANIND,SHREYANS INDUSTRIES LTD,12/02/2019,114.1,115,111,111.15,3362,1816
SHREYAS,SHREYAS SHIPPING & LOGIST,12/02/2019,76.35,78.4,75.55,76.7,3686,2469
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,12/02/2019,720.05,720.05,720,720,12,12
SHRIRAMCIT,SHRIRAM CITYUNI
FIN.LTD.,12/02/2019,1357.8,1357.8,1331.25,1350.15,4053,3605
SHRIRAMEPC,SHRIRAM EPC LTD,12/02/2019,6.95,6.95,6.8,6.9,444110,336339
SHYAMCENT,SHYAM CENTURY FERROUS LTD,12/02/2019,2.8,2.95,2.8,2.9,16107,15720
SHYAMTEL,SHYAM TELECOM LTD,12/02/2019,8.95,8.95,8.95,8.95,515,515
SICAGEN,SICAGEN INDIA LTD,12/02/2019,20.1,20.1,18.4,18.6,7961,6007
SICAL,SICAL LOGISTICS LTD,12/02/2019,21.7,21.7,20.7,20.7,69753,43775
SIEMENS,SIEMENS LTD,12/02/2019,1470.1,1489,1463.1,1482.7,265743,100608
SIGIND,SIGNET INDUSTRIES LTD,12/02/2019,20.3,21.75,20,20.4,5381,3793
SIL,STANDARD INDUSTRIES LTD.,12/02/2019,10.3,10.85,10.1,10.65,3177,3177
SILINV,SIL INVESTMENTS LTD,12/02/2019,141.95,144.8,139.2,141,1124,695
SIMBHALS,SIMBHAOLI SUGARS LTD,12/02/2019,6,6.35,6,6.15,10451,10451
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LTD,12/02/2019,42.5,45.9,42.5,43.1,459045,380425
SINTEX,SINTEX INDUSTRIES LTD,12/02/2019,1.4,1.4,1.4,1.4,623389,623389
SIRCA,SIRCA PAINTS INDIA LTD,12/02/2019,243,250,243,245.85,11206,7594
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,12/02/2019,900.2,913.5,890,893,7520,4814
SITINET,SITI NETWORKS LTD,12/02/2019,2.05,2.15,2.05,2.05,96283,72645
SIYSIL,SIYARAM SILK MILLS LTD,12/02/2019,228.05,234,228,229.35,4838,2850
SJVN,SJVN LTD,12/02/2019,24.65,24.85,24.6,24.7,461094,188228
SKFINDIA,SKF INDIA LTD,12/02/2019,2119,2164.8,2119,2141.1,2559,1638
SKIL,SKIL INFRASTRUCTURE LTD,12/02/2019,4.7,4.75,4.45,4.45,6818,6818
SKIPPER,SKIPPER LTD,12/02/2019,54.1,54.1,51.35,51.6,10324,6263
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,12/02/2019,41,41.7,39.1,39.25,10821,5981
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,12/02/2019,78.45,79.8,76.5,79.05,22896,6934
SMLISUZU,SML ISUZU LTD,12/02/2019,522.1,530.55,514,524.8,25905,6872
SMSLIFE,SMS LIFESCIENCES INDIA LTD,12/02/2019,275.95,283.95,273.45,278.65,1829,1331
SMSPHARMA,SMS PHARMACEUTICALS LTD,12/02/2019,40.35,40.4,39.4,39.45,7627,6175
SNOWMAN,SNOWMAN LOGISTICS LTD,12/02/2019,38.5,39.6,38.2,38.65,173865,97928
SOBHA,SOBHA DEVELOPERS LTD,12/02/2019,411.1,422.55,403.95,410.7,186372,91492
SOLARA,SOLARA ACTIVE PHARMA SCIENCES
LTD,12/02/2019,445.5,458.35,444.2,446.65,7237,5169
SOLARINDS,SOLAR INDUSTRIES INDIA
LTD,12/02/2019,1057.95,1070,1048,1060.25,29664,26390
SOMANYCERA,SOMANY CERAMICS LTD,12/02/2019,217.9,220,207,209.7,67953,24019
SOMATEX,SOMA TEXTILES & INDUST LT,12/02/2019,2.9,2.95,2.9,2.95,6019,6019
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,12/02/2019,12.8,13,12.75,13,635,635
SONATSOFTW,SONATA SOFTWARE LTD,12/02/2019,311,311.95,304,304.7,30282,18343
SORILINFRA,SORIL INFRA RESOURCES LTD,12/02/2019,119.4,121,111.1,114.95,90670,32238
SOTL,SAVITA OIL TECHNOLOGIES LTD,12/02/2019,885.05,895.95,865,884.9,424,178
SOUTHBANK,THE SOUTH INDIAN BANK LTD,12/02/2019,11.2,11.25,11,11,3204410,1568642
SOUTHWEST,SOUTH WEST PINNACLE EXPLORATION
LTD,12/02/2019,17.8,18.7,17,17.9,52886,38883
SPAL,S. P. APPARELS LTD,12/02/2019,197.4,203.8,196.05,200.55,12273,7104
SPANDANA,SPANDANA SPHOORTY FINANCIAL
LTD,12/02/2019,1235,1235,1180.85,1196.05,20616,11432
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LTD,12/02/2019,161.75,163.4,155.55,156.3,496009,196856
SPCENET,SPACENET ENTERPRISES INDIA LTD,12/02/2019,1.05,1.1,1,1.1,7002,7002
SPECIALITY,SPECIALITY RESTAURANTS LTD,12/02/2019,67.95,67.95,66.35,66.7,47260,32555
SPENCERS,SPENCERS RETAIL LTD,12/02/2019,63.35,64.7,63.05,63.9,36562,20485
SPENTEX,SPENTEX INDUSTRIES LTD,12/02/2019,0.35,0.35,0.25,0.3,35199,35199
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,12/02/2019,19.4,19.4,18.55,18.7,24873,13978
SPICEJET,SPICEJET LTD,12/02/2019,105.75,105.8,103.3,103.75,630548,363021
SPLIL,SPL INDUSTRIES LTD,12/02/2019,34.35,34.35,32.65,33.05,37567,33623
SPMLINFRA,SPML INFRA LTD,12/02/2019,11.2,11.25,10.85,11.05,133811,117831
SPTL,SINTEX PLASTICS TECHNOLOGY LTD,12/02/2019,1.65,1.65,1.65,1.65,243235,243235
SPYL,SHEKHAWATI POLY-YARN LTD,12/02/2019,0.35,0.35,0.3,0.3,210708,210708
SREEL,SREELEATHERS LTD,12/02/2019,180.9,180.9,172.4,172.65,2163,1442
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,12/02/2019,9.45,9.45,8.95,9.05,792952,578707
SRF,SRF LTD,12/02/2019,3201,3250,3175,3237.45,232151,37124
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LTD,12/02/2019,99.6,99.6,95,95.35,5209,5001
SRIPIPES,SRIKALAHASTHI PIPES LTD,12/02/2019,161.9,162.9,158.85,161,36114,28753
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,12/02/2019,1130,1130.3,1091.35,1097.4,760933,285185
SSWL,STEEL STRIPS WHEELS LTD,12/02/2019,765.55,772.25,765.55,768.55,3253,2168
STAMPEDE,STAMPEDE CAPITAL LTD,12/02/2019,0.4,0.45,0.35,0.4,1037123,767234
STAR,STRIDES ARCOLAB LTD.,12/02/2019,385.4,391,384,385.05,131646,27266
STARCEMENT,STAR CEMENT LTD,12/02/2019,93.3,93.5,91.75,92.7,2085253,2028774
STARPAPER,STAR PAPER MILLS LTD,12/02/2019,101.5,101.5,96.1,96.75,45305,23254
STCINDIA,THE STATE TRADING CORPN,12/02/2019,52,53.5,49.4,49.75,18614,18614
STEELCITY,STEEL CITY SECURITIES LTD,12/02/2019,31,31,29.55,30.5,924,785
STEELXIND,STEEL EXCHANGE INDIA LTD,12/02/2019,18.05,18.2,17.6,17.7,3675,3675
STEL,STEL HOLDINGS LTD,12/02/2019,64.1,66.6,62.25,63.45,21913,19321
STERTOOLS,STERLING TOOLS LTD,12/02/2019,180,180,173.35,175.95,4875,4052
STINDIA,STI INDIA LTD,12/02/2019,5.3,5.3,5.05,5.05,333,333
STRTECH,STERLITE TECHNOLOGIES
LTD,12/02/2019,125.65,129.5,124.05,125.2,2776794,754769
SUBCAPCITY,INTERNATIONAL CONSTRUCTIONS LTD,12/02/2019,8.8,8.8,8.8,8.8,205,205
SUBEX,SUBEX AZURE LTD,12/02/2019,5.85,6,5.8,5.8,759145,609933
SUBROS,SUBROS LTD,12/02/2019,236.95,239,226.95,238.5,13632,7302
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,12/02/2019,393.35,399,387.05,393.65,46486,24366
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES
LTD,12/02/2019,0.15,0.2,0.15,0.15,190694,190694
SUMEETINDS,SUMEET INDUSTRIES LTD,12/02/2019,1.95,1.95,1.85,1.85,24634,24634
SUMIT,SUMIT WOODS LTD,12/02/2019,21.05,22.6,21,21.5,58575,56568
SUMMITSEC,SUMMIT SECURITIES LTD,12/02/2019,410.95,411,399,404.5,536,349
SUNCLAYLTD,SUNDARAM CLAYTON LTD,12/02/2019,2084,2132.55,2062.15,2125.25,1248,961
SUNDARAM,SUNDARAM MULTI PAP LTD,12/02/2019,1.3,1.3,1.2,1.25,601360,398786
SUNDARMFIN,SUNDARAM FINANCE LTD,12/02/2019,1630,1649.95,1582.3,1590.4,65986,60781
SUNDARMHLD,SUNDARAM FINANCE HOLDINGS LTD,12/02/2019,68.5,68.5,66.7,66.8,5746,3786
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,12/02/2019,240,240,233.15,233.65,311,270
SUNDRMFAST,SUNDARAM FASTENERS LTD,12/02/2019,463.1,474,462.15,467.8,32150,20613
SUNFLAG,SUNFLAG IRON AND STEEL CO,12/02/2019,31.8,31.8,29.95,30.65,112139,62669
SUNPHARMA,SUN PHARMACEUTICALS IND.,12/02/2019,449,449.6,437,440,4933088,2262921
SUNTECK,SUNTECK REALTY LTD,12/02/2019,388.1,396.8,385.25,393.5,122253,14175
SUNTV,SUN TV LTD,12/02/2019,486,491.85,465.35,470.7,2026837,307816
SUPERHOUSE,SUPERHOUSE LTD,12/02/2019,87.6,90,86.05,88.55,3207,1472
SUPERSPIN,SUPER SPINNING MILLS LTD,12/02/2019,4.1,4.4,4.1,4.3,2805,2805
SUPPETRO,SUPREME PETROCHEMICALS LT,12/02/2019,162.85,164.3,159.95,161,9431,7931
SUPRAJIT,SUPRAJIT ENGINEERING LTD,12/02/2019,181.5,183.5,171.05,178.95,40011,24292
SUPREMEIND,SUPREME INDUSTRIES LTD,12/02/2019,1142.7,1145,1125.6,1137.9,12764,7779
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LTD,12/02/2019,9.2,9.2,8.4,8.5,13627,10380
SURANASOL,SURANA SOLAR LTD,12/02/2019,6.1,6.5,5.55,5.8,10309,7470
SURANAT&P,SURANA TELECOM AND POWER LTD,12/02/2019,3.45,3.65,3.45,3.5,2878,2878
SURYALAXMI,SURYALAKSHMI COTTON MILLS LTD,12/02/2019,18.45,18.5,18,18.15,3826,3067
SURYAROSNI,SURYA ROSHNI LTD,12/02/2019,168.05,169.45,164.5,165.25,31986,12213
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LTD,12/02/2019,33,33,31.15,31.35,9326,6692
SUVEN,SUVEN LIFE SCIENCES LTD,12/02/2019,251.9,275.9,251.9,264.9,6380222,2679191
SUZLON,SUZLON ENERGY LTD.,12/02/2019,2.3,2.35,2.3,2.35,6053855,3331581
SWANENERGY,SWAN ENERGY LTD,12/02/2019,102.35,103.45,100.85,102.65,93822,13876
SWARAJENG,SWARAJ ENGINES LTD,12/02/2019,1034.9,1064.45,1034.9,1039.65,9375,7826
SWELECTES,SWELECT ENERGY SYSTEMS LTD,12/02/2019,115.75,118.3,112.4,113.6,10282,7729
SWSOLAR,STERLING AND WILSON SOLAR
LTD,12/02/2019,305.25,305.25,279,281.7,447625,265306
SYMPHONY,SYMPHONY LTD,12/02/2019,1150,1159.95,1120,1131.45,12299,8761
SYNCOM,SYNCOM HEALTHCARE LTD,12/02/2019,1,1,0.9,0.95,28722,28722
SYNDIBANK,SYNDICATE BANK,12/02/2019,29.55,30.2,29.2,29.55,694782,229214
SYNGENE,SYNGENE INTERNATIONAL LTD,12/02/2019,318.05,319.1,316.1,316.9,84929,63124
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,12/02/2019,48.2,53,48.15,50.1,594,261
TAJGVK,TAJ GVK HOTELS & RESORTS,12/02/2019,162.6,162.6,160.05,160.65,21201,11802
TAKE,TAKE SOLUTIONS LIMTED,12/02/2019,99.1,99.95,95.05,97.1,42587,29095
TALBROAUTO,TALBROS AUTO. COMP. LTD,12/02/2019,112,114.95,109,113.95,10376,6140
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,12/02/2019,4.55,4.75,4.5,4.6,16927,14230
TALWGYM,TALWALKARS LIFESTYLES LTD,12/02/2019,3.7,3.9,3.7,3.85,44313,28425
TANLA,TANLA SOLUTIONS LTD,12/02/2019,69.05,69.05,65.6,65.6,127510,94147
TANTIACONS,TANTIA CONSTRUCTIONS LTD,12/02/2019,1.3,1.3,1.3,1.3,24,24
TARAPUR,TARAPUR TRANSFORMERS LTD,12/02/2019,3.35,3.55,3.35,3.55,452,452
TARMAT,TARMAT LTD,12/02/2019,24.3,25.2,24.15,24.65,3716,2748
TASTYBITE,TASTY BITE EATABLES LTD,12/02/2019,8789.95,8789.95,8532.65,8567.5,326,263
TATACHEM,TATA CHEMICALS LTD,12/02/2019,676.9,684.95,662.3,666.9,536563,157065
TATACOFFEE,TATA COFFEE LTD,12/02/2019,89.3,93.7,88.15,92.85,1379007,826630
TATACOMM,TATA COMMUNICATIONS LTD,12/02/2019,443.95,454,412,420.8,311974,86348
TATAELXSI,TATA ELXSI (I) LTD,12/02/2019,810.8,811,786,788.45,416819,101911
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,12/02/2019,324.8,325.3,316,316.8,2025042,637129
TATAINVEST,TATA INVESTMENT CORP LTD,12/02/2019,830,840,830,834.75,9980,8093
TATAMETALI,TATA METALIKS LTD,12/02/2019,603.7,608.95,589,591.75,19151,9831
TATAMOTORS,TATA MOTORS LTD.,12/02/2019,160.95,163,158.95,161.05,19441998,3121286
TATAMTRDVR,TATA MOTORS DVR A ORD,12/02/2019,71.35,71.9,69.7,69.95,3037695,925736
TATAPOWER,TATA POWER CO LTD,12/02/2019,57.35,57.4,55.55,56.35,12052254,6751098
TATASTEEL,TATA IRON AND STEEL CO
LT,12/02/2019,424.95,426.95,419,420.85,8337171,718444
TATASTLBSL,TATASTEEL BSL LTD,12/02/2019,26.9,26.9,26.4,26.55,485526,160109
TATASTLLP,TATA STEEL LONG PRODUCTS LTD,12/02/2019,390,390,380,380.6,19649,12379
TBZ,TRIB BHIMJI ZAVERI LTD,12/02/2019,38.4,38.75,37.2,38.1,61077,34927
TCI,TRANSPORT CORPN OF INDIA,12/02/2019,273.15,274.3,270.5,271.2,6005,4570
TCIDEVELOP,TCI DEVELOPERS LTD,12/02/2019,355,364,350.3,361.05,10,5
TCIEXP,TCI EXPRESS LTD,12/02/2019,750.05,773.7,748.05,754.75,12079,6946
TCIFINANCE,TCI FINANCE LTD,12/02/2019,8.1,8.1,7.55,7.8,11179,7660
TCNSBRANDS,TCNS CLOTHING CO LTD,12/02/2019,735,735,701,712.3,3557,1698
TCPLPACK,TCPL PACKAGAING LTD,12/02/2019,294.75,294.75,263,265.7,1884,1298
TCS,TATA CONSULTANCY SERV LT,12/02/2019,2060,2067.7,2016,2021.05,3809860,2540551
TDPOWERSYS,TD POWER SYSTEMS LTD,12/02/2019,141.3,141.75,135,135,18402,12840
TEAMLEASE,TEAMLEASE SERVICES LTD,12/02/2019,2465,2497,2432,2449.65,26579,23050
TECHIN,TECHINDIA NIRMAN LTD,12/02/2019,3,3,2.95,3,372,372
TECHM,TECH MAHINDRA LTD,12/02/2019,758.1,759.9,732.3,748.45,4333335,1813434
TECHNOE,TECHNO ELECTRIC AND ENGINEERING COMPANY
LTD,12/02/2019,270.8,274.8,264.5,272.05,10203,7086
TECHNOFAB,TECHNOFAB ENGINEERING LTD,12/02/2019,19,19.7,18.1,19.2,1518,1518
TEJASNET,TEJAS NETWORK LTD,12/02/2019,103.1,104,98.5,99.75,335411,96501
TERASOFT,TERA SOFTWARE LTD,12/02/2019,25.5,26.05,25.25,25.55,3039,1416
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,12/02/2019,44,46,44,44.5,8073,6405
TEXMOPIPES,TEXMO PIPES AND PRODUCTS
LTD,12/02/2019,14.55,14.75,14.55,14.7,15895,12102
TEXRAIL,TEXMACO RAIL & ENGINEERING
LTD,12/02/2019,40.15,40.75,39.25,39.5,118564,74300
TFCILTD,TOURISM FINANCE CORP. OF,12/02/2019,78.3,79,76.5,78.75,48271,21476
TFL,TRANSWARRANTY FINANCE LTD,12/02/2019,4.1,4.1,3.6,3.7,9124,5829
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,12/02/2019,3.9,3.95,3.75,3.8,7692,5949
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,12/02/2019,354,358.9,347.05,350.85,1855,1183
THEINVEST,THE INVESTMENT TRUST OF INDIA
LTD,12/02/2019,122,130,116.2,124.9,2440,2099
THEMISMED,THEMIS MEDICARE LTD,12/02/2019,249.95,255.8,249.95,255.8,1452,1452
THERMAX,THERMAX LTD,12/02/2019,1026,1026,1001.9,1008.1,30359,18374
THOMASCOOK,THOMAS COOK (INDIA)
LTD,12/02/2019,159.2,162.8,153.15,160.4,285552,129575
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,12/02/2019,4.5,4.65,4.5,4.5,585,585
THYROCARE,THYROCARE TECHNOLOGIES
LTD,12/02/2019,559.2,559.2,541.6,544.65,25861,21493
TI,TILAKNAGAR INDUSTRIES LTD,12/02/2019,18.65,19.25,17.4,17.7,259446,174240
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LTD,12/02/2019,4666.2,4739.95,4649.95,4660.75,401,262
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LTD,12/02/2019,310.05,325.95,310.05,311.5,1310,668
TIINDIA,TUBE INVESTMENTS OF INDIA,12/02/2019,476,509,474,488.95,191713,77670
TIJARIA,TIJARIA POLYPIPES LTD,12/02/2019,7.7,7.95,7.55,7.7,5433,5331
TIL,TIL LTD,12/02/2019,183,192.9,183,185.2,2571,1745
TIMESGTY,TIMES GUARANTY LTD,12/02/2019,30.9,33.8,28.15,31,987,811
TIMETECHNO,TIME TECHNOPLAST LTD,12/02/2019,51.8,53.4,51.2,51.4,234974,143436
TIMKEN,TIMKEN INDIA LTD,12/02/2019,875,919.9,859.3,884.3,83688,33549
TINPLATE,THE TINPLATE CO. (I) LTD,12/02/2019,141.2,141.2,136.55,138.5,268220,103294
TIPSINDLTD,TIPS INDUSTRIES LTD,12/02/2019,88.5,89.8,78.8,79.95,50987,26232
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,12/02/2019,62,62.5,61.05,61.5,218882,91298
TITAN,TITAN INDUSTRIES LTD,12/02/2019,1160,1161,1142.5,1153.8,1016807,440975
TMRVL,THE MANDHANA RETAIL VENTURES LTD,12/02/2019,12,13.2,12,12.8,20568,20568
TNPETRO,TAMILNADU PETROPRODUCTS LTD,12/02/2019,35.65,36.05,34.5,35.55,113007,52081
TNPL,TAMILNADU NEWSPRT & PAPER,12/02/2019,180.85,181.3,176.1,177.35,28851,19920
TNTELE,TAMILNADU TELECOMMUNICATION LTD,12/02/2019,1.25,1.25,1.25,1.25,216,216
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,12/02/2019,74,75,71.4,74.5,3209,3209
TORNTPHARM,TORRENT PHARMACEUTICALS
L,12/02/2019,1885,1924,1881.3,1890.5,158484,26301
TORNTPOWER,TORRENT POWER LTD,12/02/2019,280,281.35,275.2,277,865984,352065
TPLPLASTEH,TPL PLASTECH LTD,12/02/2019,121.3,125.5,121.25,122.65,1318,200
TREEHOUSE,TREE HOUSE EDUCATION LTD,12/02/2019,5.7,5.95,5.65,5.95,3603,3603
TREJHARA,TREJHARA SOLUTIONS LTD,12/02/2019,14.5,15.65,14.5,14.5,4922,3312
TRENT,TRENT LTD,12/02/2019,521,529,514.1,526.4,152547,121763
TRF,TRF LTD,12/02/2019,104.9,104.9,101.4,101.6,14779,9699
TRIDENT,TRIDENT LTD,12/02/2019,66,72.8,65.65,71.25,4184435,1326242
TRIGYN,TRIGYN TECHNOLOGIES LTD,12/02/2019,51.1,52.15,49.65,50,64083,49803
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LTD,12/02/2019,7.15,7.2,6.9,6.95,56004,28828
TRITURBINE,TRIVENI TURBINE LTD,12/02/2019,94.4,94.4,93,94.2,12419,8922
TRIVENI,TRIVENI ENGG. & INDS. LTD,12/02/2019,62.3,62.3,60.9,61.5,136864,48868
TTKHLTCARE,TTK HEALTHCARE LTD,12/02/2019,510.25,518.45,476.25,486,2319,1597
TTKPRESTIG,TTK PRESTIGE LTD,12/02/2019,5748,5790,5670,5684.6,19030,16545
TTL,T T LTD,12/02/2019,42.95,43.85,42.75,43.5,1442,1066
TTML,TATA TELESERV(MAHARASTRA),12/02/2019,2.85,2.85,2.65,2.7,1004861,773875
TV18BRDCST,TV18 BROADCAST LTD,12/02/2019,24.45,24.5,22.75,23.1,2871892,1550267
TVSELECT,TVS ELECTRONICS LTD,12/02/2019,103.5,105,99,102.55,13396,13396
TVSMOTOR,TVS MOTOR COMPANY LTD,12/02/2019,474.7,483.5,462.1,467.75,1811823,141725
TVSSRICHAK,TVS SRICHAKRA LTD,12/02/2019,1757.65,1771,1731,1750.35,1559,1264
TVTODAY,TV TODAY NETWORK LTD,12/02/2019,280.05,285.55,275,275.3,29511,14754
TVVISION,TV VISION LTD,12/02/2019,1.35,1.35,1.35,1.35,4050,4050
TWL,TITAGARH WAGONS LTD,12/02/2019,46.5,47.4,45.55,46,228964,103526
UBL,UNITED BREWERIES LTD,12/02/2019,1263.9,1274.2,1239.75,1248.3,146097,62525
UCALFUEL,UCAL FUEL SYSTEMS LTD,12/02/2019,130.1,131,128.1,128.35,6134,4773
UCOBANK,UCO BANK,12/02/2019,17.95,17.95,17.05,17.25,1161392,520452
UFLEX,UFLEX LTD,12/02/2019,199,202.2,197,197.4,27284,21750
UFO,UFO MOVIEZ INDIA LTD,12/02/2019,127.1,131.5,125.1,126.3,46133,28336
UGARSUGAR,THE UGAR SUGAR WORKS LTD,12/02/2019,13.1,13.1,12.8,12.85,58724,31863
UJAAS,UJAAS ENERGY LTD,12/02/2019,3.1,3.2,3.05,3.1,206359,177222
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,12/02/2019,345,345,327.6,340.15,3837076,366039
ULTRACEMCO,ULTRATECH CEMENT LTD,12/02/2019,4270,4320,4255,4276.25,467324,148142
UMANGDAIRY,UMANG DAIRIES LTD,12/02/2019,38.35,40.05,37.05,37.2,2562,1826
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,12/02/2019,1,1,0.95,0.95,2649,2649
UNICHEMLAB,UNICHEM LABORATORIES
LTD,12/02/2019,165.95,166.95,160.05,161.95,13397,7190
UNIENTER,UNIPHOS ENTERPRISES LTD,12/02/2019,69.5,69.5,65.1,65.25,1105,798
UNIONBANK,UNION BANK OF INDIA,12/02/2019,63.7,63.7,62.1,62.35,9957637,1150090
UNIPLY,UNIPLY INDUSTIRES LTD,12/02/2019,22.6,22.6,20.8,20.8,145403,128738
UNITECH,UNITECH LTD,12/02/2019,1.2,1.2,1.2,1.2,1881002,1881002
UNITEDBNK,UNITED BANK OF INDIA,12/02/2019,9.15,9.2,9,9.05,315324,186587
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,12/02/2019,325,330.1,300,310.45,1934,865
UNIVCABLES,UNIVERSAL CABLES LTD,12/02/2019,169.3,169.3,163.05,163.9,14823,8048
UPL,UPL LTD,12/02/2019,582.95,582.95,566.05,570.25,2224559,1294511
URJA,URJA GLOBAL LTD,12/02/2019,1.6,1.65,1.55,1.65,924491,608627
USHAMART,USHA MARTIN LTD.,12/02/2019,30.5,30.5,28.1,28.55,816560,620406
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,12/02/2019,294.49,294.49,289.7,289.78,89,55
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED
FUND,12/02/2019,1282,1283.78,1251.3,1272.2,5721,4837
UTISENSETF,UTI-SENSEX EXCHANGE TRADED
FUND,12/02/2019,437,437,429,431.36,74092,70773
UTISXN50,UTI S&P BSE SENSEX NEXT 50 ETF,12/02/2019,310,318,310,318,448,233
UTTAMSTL,UTTAM GALVA STEELS LTD,12/02/2019,9.6,9.6,9.1,9.15,30383,30383
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,12/02/2019,94.2,98,91.2,93.15,41318,11762
UVSL,UTTAM VALUE STEELS LTD,12/02/2019,0.1,0.15,0.05,0.15,31381517,31381517
V2RETAIL,V2 RETAIL LTD,12/02/2019,112.4,113.5,110.7,111.3,21030,10835
VADILALIND,VADILAL INDUSTRIES LTD,12/02/2019,730,730,715,715.95,4051,2560
VAIBHAVGBL,VAIBHAV GLOBAL LTD,12/02/2019,808,846,808,816.35,1481,948
VAKRANGEE,VAKRANGEE LTD,12/02/2019,41.5,41.65,40.4,40.85,4957100,3597186
VARDHACRLC,VARDHMAN ACRYLICS LTD,12/02/2019,34.35,34.35,32.9,33.65,78277,70499
VARDMNPOLY,VARDHMAN POLYTEX LTD.,12/02/2019,2.85,2.95,2.85,2.95,3807,3807
VARROC,VARROC ENGINEERING LTD,12/02/2019,440.05,449.4,435,435.15,16231,11879
VASCONEQ,VASCON ENGINEERS LTD,12/02/2019,12,12.65,11.9,12.55,171706,111330
VASWANI,VASWANI INDUSTRIES LTD,12/02/2019,4.55,4.6,4.05,4.35,7908,4595
VBL,VARUN BEVERAGES LTD,12/02/2019,733,754.9,720,732.2,302842,103218
VEDL,VEDANTA LTD,12/02/2019,144.6,146.4,143.95,144.7,9791687,3653462
VENKEYS,VENKY'S (INDIA) LTD,12/02/2019,1827.45,1836.85,1776,1779.65,76716,29686
VENUSREM,VENUS REMEDIES LTD,12/02/2019,22.3,24.5,22.3,23.5,9519,9519
VESUVIUS,VESUVIUS INDIA LTD,12/02/2019,1100.1,1119,1096.25,1109.2,1681,1280
VETO,VETO SWITCHGEARS AND CABLES LTD,12/02/2019,44.2,45.35,43.65,44.1,8856,7508
VGUARD,V-GUARD INDUSTRIES LTD,12/02/2019,236.95,237,231,232.2,120822,52518
VHL,VARDHMAN HOLDINGS LTD,12/02/2019,1402,1410.05,1360.2,1368.05,1385,1181
VICEROY,VICEROY HOTELS LTD,12/02/2019,1.75,1.75,1.75,1.75,14462,14462
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,12/02/2019,61.45,61.45,58,58.7,74211,69505
VIJIFIN,VIJI FINANCE LTD,12/02/2019,0.45,0.45,0.4,0.45,58086,57086
VIKASECO,VIKAS ECOTECH LTD,12/02/2019,3.1,3.1,2.85,2.85,617852,469298
VIKASMCORP,VIKAS MULTICORP LTD,12/02/2019,3.15,3.45,3.15,3.35,120515,120515
VIKASPROP,VIKAS PROPPANT & GRANITE LTD,12/02/2019,4.95,4.95,4.95,4.95,58077,58077
VIKASWSP,VIKAS WSP LTD,12/02/2019,9.7,9.75,9.25,9.3,242394,143069
VIMALOIL,VIMAL OIL & FOODS LTD,12/02/2019,5,5,5,5,1001,1001
VIMTALABS,VIMTA LABS LTD,12/02/2019,98.15,99.3,94.8,95.65,26974,19194
VINATIORGA,VINATI ORGANICS LTD,12/02/2019,1990.7,2025,1960,1976.85,29005,16106
VINDHYATEL,VINDHYA TELELINKS LTD.,12/02/2019,845.05,845.05,834,840.35,3561,2442
VINYLINDIA,VINYL CHEMICALS (INDIA)
LTD,12/02/2019,61.95,62.85,61.85,61.95,12210,10820
VIPCLOTHNG,VIP CLOTHNG LTD,12/02/2019,8.75,8.85,8.5,8.6,161695,120475
VIPIND,VIP INDUSTRIES LTD.,12/02/2019,428.95,432.85,422.15,425.45,105662,44704
VIPULLTD,VIPUL LTD,12/02/2019,22.45,22.45,21.15,21.25,4045,698
VISAKAIND,VISAKA INDUSTRIES LTD,12/02/2019,219.7,221.2,209.05,214.95,53278,34587
VISASTEEL,VISA STEEL LTD,12/02/2019,4.65,5.05,4.65,4.8,10479,10479
VISESHINFO,VISESH INFOTECNICS LTD,12/02/2019,0.1,0.1,0.05,0.05,4934113,4934113
VISHAL,VISHAL FABRICS LTD,12/02/2019,295,295,295,295,1,1
VISHNU,VISHNU CHEMICALS LTD,12/02/2019,116.35,119.15,115.5,116.3,1101,745
VISHWARAJ,VISHWARAJ SUGAR INDUSTRIES LTD,12/02/2019,68,70.1,68,68.55,7086,3238
VIVIDHA,VISAGAR POLYTEX LTD,12/02/2019,0.3,0.3,0.25,0.25,228711,225711
VIVIMEDLAB,VIVIMED LABS LTD,12/02/2019,12.5,12.7,12.3,12.4,71836,61042
VLSFINANCE,VLS FINANCE LTD.,12/02/2019,52.15,53.5,51.7,52,9236,7881
VMART,VMART RETAIL LTD,12/02/2019,1727.05,1753.55,1708,1720.7,2519,1384
VOLTAMP,VOLTAMP TRANSFORMERS LTD,12/02/2019,1056,1070.35,1037.95,1053.85,8841,5697
VOLTAS,VOLTAS LTD,12/02/2019,696.55,701.5,688.85,695.1,453626,155466
VRLLOG,VRL LOGISTICS LTD,12/02/2019,273.75,285.85,268,280.65,153893,80769
VSSL,VARDHMAN SPECIAL STEELS LTD,12/02/2019,65.3,66.95,64.05,64.8,2933,1880
VSTIND,VST INDUSTRIES LTD.,12/02/2019,4325,4353.75,4210,4223.35,2205,1457
VSTTILLERS,V.S.T TILLERS TRACTORS
LTD,12/02/2019,1116.1,1160,1101.55,1137.1,8024,1832
VTL,VARDHMAN TEXTILES LTD,12/02/2019,893.7,930,890,907.35,12090,9262
WABAG,VA TECH WABAG LTD,12/02/2019,179.9,179.9,171.5,177.15,140882,68387
WABCOINDIA,WABCO INDIA LTD,12/02/2019,6216,6289.75,6215.05,6221.8,4155,2958
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,12/02/2019,64.15,64.4,62.5,63.4,116173,38342
WANBURY,WANBURY LTD,12/02/2019,22.45,22.45,20.8,22.35,9473,9473
WATERBASE,WATERBASE LTD,12/02/2019,116.2,116.2,110.7,111.25,68004,38464
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS
LTD,12/02/2019,25.05,25.05,23.75,24.05,24897,19967
WEIZFOREX,WEIZMANN FOREX LTD,12/02/2019,267,267.95,255.1,260,1041,908
WEIZMANIND,WEIZMANN LTD,12/02/2019,21.4,21.4,21.25,21.4,200,200
WELCORP,WELSPUN CORP LTD,12/02/2019,138.5,140.9,136.3,140,847650,554873
WELENT,WELSPUN ENTERPRISES LTD,12/02/2019,84.4,84.45,81.1,81.9,109851,41477
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,12/02/2019,166,166,156.75,161,60,60
WELSPUNIND,WELSPUN INDIA LTD,12/02/2019,52.9,53.1,52.1,52.3,148049,92486
WENDT,WENDT (INDIA) LTD.,12/02/2019,2908,3020,2908,3009.55,558,522
WESTLIFE,WESTLIFE DEVELOPMENT LTD,12/02/2019,384.8,389.85,370,371.05,21627,11370
WHEELS,WHEELS INDIA LTD,12/02/2019,601,609.95,590,595.2,941,648
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,12/02/2019,2155.65,2180,2105,2159.1,173083,109038
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,12/02/2019,13.55,14.1,13.5,14.05,7382,5319
WINDMACHIN,WINDSOR MACHINES LTD,12/02/2019,19.1,19.9,19.05,19.05,902,902
WIPL,THE WESTERN INDIA PLYWOODS LTD,12/02/2019,52.25,52.25,52.25,52.25,1,1
WIPRO,WIPRO LTD,12/02/2019,238.25,239.7,235.55,238.6,3629960,2145185
WOCKPHARMA,WOCKHARDT LTD.,12/02/2019,258.5,259.65,253.1,254.5,499837,119727
WONDERLA,WONDERLA HOLIDAYS LTD,12/02/2019,248.25,255.95,248,248.6,16752,10184
WSI,W S INDUSTRIES (I) LTD,12/02/2019,1,1,1,1,301,301
WSTCSTPAPR,WEST COAST PAPER MILLS
LT,12/02/2019,211.1,212.9,207.85,209.1,94709,76453
XCHANGING,XCHANGING SOLUTIONS LTD,12/02/2019,50.65,53.1,50.65,52.2,107042,102808
XELPMOC,XELPMOC DESIGN AND TECH LTD,12/02/2019,65.5,69.8,63.15,66.75,1451,1177
XLENERGY,XL ENERGY LTD,12/02/2019,0.5,0.5,0.4,0.5,15501,15501
XPROINDIA,XPRO INDIA LTD,12/02/2019,23.65,23.65,21.2,21.8,1855,1561
YESBANK,YES BANK LTD,12/02/2019,69,69.3,63.05,64.05,361756071,71938468
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,12/02/2019,291,307,284.2,292.8,34042733,5543407
ZEELEARN,ZEE LEARN LTD,12/02/2019,20.55,20.75,19.4,19.95,213780,150449
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,12/02/2019,8.05,8.7,8,8.05,777527,777527
ZENITHBIR,ZENITH BIRLA INDIA LTD,12/02/2019,0.6,0.6,0.55,0.55,60167,60167
ZENITHEXPO,ZENITH EXPORTS LTD.,12/02/2019,71.95,71.95,71.95,71.95,2853,2653
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,12/02/2019,186.6,188.85,184.55,185.6,37358,24109
ZENTEC,ZEN TECHNOLOGIES LTD,12/02/2019,60.1,61.45,58.9,60.05,25283,19840
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LTD,12/02/2019,2.3,2.3,2.3,2.3,12040,12040
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,12/02/2019,192.5,193,188,189.05,671,547
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,12/02/2019,32.45,32.45,29.8,31.55,57,33
ZOTA,ZOTA HEALTH CARE LTD,12/02/2019,187.25,188.45,184.55,184.9,20455,448
ZUARI,ZUARI AGRO CHEMICALS LTD,12/02/2019,95.8,95.8,93.7,94.25,15096,11589
ZUARIGLOB,ZUARI GLOBAL LTD,12/02/2019,51.5,54,51.2,51.9,20708,14906
ZYDUSWELL,ZYDUS WELLNESS LTD,12/02/2019,1430,1440,1400.1,1434.45,18460,8194