Nse 20191128

<TICKER>,<NAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
Nifty 50,Nifty 50,11/28/2019,12132.1,12158.8,12099.95,12151.15,2470882751,0

NIFTY50 EQL Wgt,NIFTY50 EQL Wgt,11/28/2019,12460.15,12541.5,12426.55,12530.6,0,0
NIFTY100 EQL Wgt,NIFTY100 EQL Wgt,11/28/2019,13436.85,13574.85,13413.9,13555.05,0,0
NIFTY100 LowVol30,NIFTY100 LowVol30,11/28/2019,8965.45,8969.95,8928.3,8949.7,0,0
NIFTY Alpha 50,NIFTY Alpha 50,11/28/2019,12719.1,12775.7,12682.2,12768.6,0,0
NIFTY MIDCAP 150,NIFTY MIDCAP 150,11/28/2019,6266.25,6311.2,6258.1,6307.55,0,0
NIFTY SMLCAP 50,NIFTY SMLCAP 50,11/28/2019,2743.8,2769.45,2740.75,2767.95,0,0
NIFTY MIDSML 400,NIFTY MIDSML 400,11/28/2019,5732.4,5767.65,5725.95,5765.8,0,0
NIFTY200 QUALTY30,NIFTY200 QUALTY30,11/28/2019,9845.45,9883.2,9813.9,9872,0,0
Nifty IT,Nifty IT,11/28/2019,15069.15,15136.2,15042.65,15121.75,0,0
Nifty Next 50,Nifty Next 50,11/28/2019,28500.85,28835.35,28454.95,28765.6,0,0
Nifty Bank,Nifty Bank,11/28/2019,31981.7,32157.05,31905.9,32122.95,0,0
NIFTY MIDCAP 100,NIFTY MIDCAP
100,11/28/2019,17076.75,17222.55,17055.35,17211.75,0,0
Nifty 500,Nifty 500,11/28/2019,9838.45,9874.9,9816.75,9869.75,0,0
Nifty 100,Nifty 100,11/28/2019,12246.75,12286.6,12216.35,12278.45,0,0
Nifty Midcap 50,Nifty Midcap 50,11/28/2019,4693.55,4755.2,4690.4,4751.8,0,0
Nifty Realty,Nifty Realty,11/28/2019,277.45,280,276.35,279.3,0,0
Nifty Infra,Nifty Infra,11/28/2019,3320,3346.8,3306.95,3340.8,0,0
Nifty Energy,Nifty Energy,11/28/2019,16302.45,16402,16215.15,16367.05,0,0
Nifty FMCG,Nifty FMCG,11/28/2019,31277.6,31290.3,31101.1,31263.4,0,0
Nifty MNC,Nifty MNC,11/28/2019,13894.6,13908.05,13823.8,13894.85,0,0
Nifty Pharma,Nifty Pharma,11/28/2019,8247.1,8288.55,8216.75,8273.65,0,0
Nifty PSE,Nifty PSE,11/28/2019,3253.35,3283.8,3239.25,3277.25,0,0
Nifty PSU Bank,Nifty PSU Bank,11/28/2019,2646.6,2725.85,2637.45,2716.95,0,0
Nifty Serv Sector,Nifty Serv Sector,11/28/2019,17141.35,17175.4,17084.8,17157.4,0,0
India VIX,India VIX,11/28/2019,14.6175,14.6175,12.8875,13.9875,0,0
Nifty Auto,Nifty Auto,11/28/2019,8213.95,8223.15,8150.2,8179.75,0,0
Nifty Metal,Nifty Metal,11/28/2019,2604,2662.8,2597.9,2656.85,0,0
Nifty Media,Nifty Media,11/28/2019,1875.5,1899.15,1857.05,1881.2,0,0
Nifty 200,Nifty 200,11/28/2019,6244.35,6267.5,6229.8,6264,0,0
Nifty Div Opps 50,Nifty Div Opps 50,11/28/2019,2545.3,2562.8,2539.85,2561,0,0
Nifty Commodities,Nifty Commodities,11/28/2019,3424.65,3465.15,3416.6,3461.55,0,0
Nifty Consumption,Nifty Consumption,11/28/2019,5036.45,5041.85,5012.85,5031.75,0,0
Nifty Fin Service,Nifty Fin Service,11/28/2019,14303.25,14330.1,14239.55,14287,0,0
Nifty50 Div Point,Nifty50 Div Point,11/28/2019,117.35,117.35,117.35,117.35,0,0
Nifty100 Liq 15,Nifty100 Liq 15,11/28/2019,3849.15,3879.5,3837.7,3875.9,0,0
Nifty CPSE,Nifty CPSE,11/28/2019,1933.55,1956.45,1924.85,1952.8,0,0
Nifty GrowSect 15,Nifty GrowSect 15,11/28/2019,6447.8,6457.35,6401.6,6424.2,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,11/28/2019,5281.15,5303.45,5253.65,5297.7,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,11/28/2019,384.25,385.3,383.45,383.65,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,11/28/2019,6864.5,6893.45,6828.7,6885.95,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,11/28/2019,337.1,338,336.4,336.55,0,0
Nifty50 Value 20,Nifty50 Value 20,11/28/2019,5476.3,5500.65,5460.2,5495.65,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,11/28/2019,4010.2,4080.15,4004.45,4073.3,0,0
Nifty Pvt Bank,Nifty Pvt Bank,11/28/2019,17600.2,17720.05,17567,17698.8,0,0
NIFTY100 Qualty30,NIFTY100 Qualty30,11/28/2019,2727.15,2734.7,2718.9,2732.2,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,11/28/2019,2025.62,2027.73,2025.6,2027.65,0,0
Nifty GS 10Yr,Nifty GS 10Yr,11/28/2019,1867.84,1870.43,1867.84,1870.29,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,11/28/2019,949.31,950.64,949.31,950.57,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,11/28/2019,2305.24,2310.58,2305.24,2310.36,0,0
Nifty GS Compsite,Nifty GS Compsite,11/28/2019,2059.4,2061.3,2059.38,2061.29,0,0
20MICRONS,20 MICRONS LTD,11/28/2019,34.65,34.65,33.95,34.1,25836,7909
21STCENMGM,21ST CENTURY MANAGEMENT SERVICES
LTD,11/28/2019,13.35,13.35,13.1,13.1,301,301
3IINFOTECH,3I INFOTECH LTD,11/28/2019,2,2,1.95,2,558857,272842
3MINDIA,3M INDIA LTD,11/28/2019,22498,22600,22312.45,22352.65,1452,1204
3PLAND,3P LAND HOLDINGS LTD,11/28/2019,6.15,6.25,5.85,6.15,1271,810
5PAISA,5PAISA CAPITAL LTD,11/28/2019,159.95,167.35,159.05,162.95,13350,8573
63MOONS,63 MOONS TECHNOLOGIES LTD,11/28/2019,107.9,107.9,102.5,104.15,195489,69854
A2ZINFRA,A2Z INFRA ENGINEERING LTD,11/28/2019,8.75,9.05,8.7,8.95,101329,81135
AARTIDRUGS,AARTI DRUGS LTD.,11/28/2019,523.7,525.3,518.7,520.95,7251,4644
AARTIIND,AARTI INDUSTRIES LTD,11/28/2019,819,855,808.6,847.8,104629,62747
AARVEEDEN,AARVEE DENIMS & EXPORTS LTD,11/28/2019,12.7,12.9,12.1,12.6,5789,4095
AAVAS,AAVAS FINANCIERS LTD,11/28/2019,1780.6,1801,1764.05,1794.3,19437,5812
ABAN,ABAN OFFSHORE LTD,11/28/2019,27.4,27.4,25.85,26.3,39956,39956
ABB,ABB LTD.,11/28/2019,1430.1,1457,1430.1,1447,31618,10988
ABBOTINDIA,ABBOTT INDIA LTD,11/28/2019,12549.95,12805,12501,12743.1,7661,3191
ABCAPITAL,ADITYA BIRLA CAPITAL
LTD,11/28/2019,109,112.5,107.1,110.15,6977307,1846798
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,11/28/2019,220.4,223.2,217.25,220.9,314077,136896
ABSLBANETF,ADITYA BIRLA SUN LIFE BANKING
ETF,11/28/2019,318.45,319.51,318.31,319.51,52,42
ABSLNN50ET,ADITYA BIRLA SUN LIFE NIFTY NEXT 50
ETF,11/28/2019,288,290.24,288,289.18,46,29
ACC,ASSOCIATED CEMENT CO LTD,11/28/2019,1505,1523.15,1493.15,1516.4,521547,102433
ACCELYA,ACCELYA KALE SOLUTIONS LTD,11/28/2019,960,961.45,949.55,953.6,4656,3006
ACE,ACTION CONSTRUCTION EQUIPMENT LTD,11/28/2019,75.4,79.6,75.4,76.7,119879,38526
ADANIENT,ADANI ENTERPRISES LTD,11/28/2019,212.8,216.2,210.5,213.1,4234343,498378
ADANIGAS,ADANI GAS LTD,11/28/2019,146.9,151.95,146.7,149.45,2975528,1370402
ADANIGREEN,ADANI GREEN ENERGY
LTD,11/28/2019,127.25,132.15,127.25,132.15,3053265,1215537
ADANIPORTS,ADANI PORT & SEZ LTD,11/28/2019,376,377.7,370.5,372.6,1649478,404119
ADANIPOWER,ADANI POWER LTD,11/28/2019,62,62.45,61.3,61.55,5416336,1027239
ADANITRANS,ADANI TRANSMISSION LTD,11/28/2019,280.1,284.4,278.15,279.85,180181,80583
ADFFOODS,ADF FOODS LTD,11/28/2019,291.8,292.5,287.3,289.85,18989,11434
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,11/28/2019,117.45,127,117.45,118.8,86100,43778
ADLABS,ADLABS ENTERTAINMENT LTD,11/28/2019,4,4,4,4,23545,23545
ADORWELD,ADOR WELDING LTD,11/28/2019,309.1,318,309.1,312.8,9557,3705
ADROITINFO,ADROIT INFOTECH LTD,11/28/2019,9.4,10.1,9.3,9.35,3573,3573
ADSL,ALLIED DIGITAL SERVICES LTD,11/28/2019,23.5,26.25,23.5,25.7,2000669,734585
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LTD,11/28/2019,55,55.75,54.45,55.4,5206,4039
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,11/28/2019,170,171.95,167.55,168.4,118812,41356
AEGISCHEM,AEGIS LOGISTICS LTD,11/28/2019,187.05,199.5,187.05,194.15,200406,105842
AFFLE,AFFLE INDIA LTD,11/28/2019,1598,1619.8,1550,1567.6,120084,33210
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,11/28/2019,101.4,106.95,98.45,100.95,11902,10306
AGCNET,AGC NETWORKS LTD,11/28/2019,120.05,125,120.05,125,950,950
AGRITECH,AGRI-TECH (INDIA) LTD,11/28/2019,43.35,44,42.3,42.7,6100,5069
AGROPHOS,AGRO PHOS INDIA LTD,11/28/2019,131.6,132.65,131.55,132.45,804331,284009
AHLEAST,ASIAN HOTELS (EAST) LTD,11/28/2019,187,187.8,175,175.8,2005,902
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,11/28/2019,278.3,278.4,272.25,274.65,1685,825
AHLWEST,ASIAN HOTELS (WEST) LTD,11/28/2019,325.15,336,315,334.25,1788,1382
AIAENG,AIA ENGINEERING LTD,11/28/2019,1632.9,1653,1620.15,1647.75,12198,8026
AIONJSW,MONNET ISPAT & ENERGY LTD,11/28/2019,10.05,10.1,9.9,9.95,90446,66388
AIRAN,AIRAN LTD,11/28/2019,11.2,11.25,10.5,10.9,28255,21118
AJANTPHARM,AJANTA PHARMA LTD,11/28/2019,1001.3,1005,991.05,999.9,48149,25591
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,11/28/2019,119.65,121,117.5,120.15,40410,16376
AKASH,AKASH INFRA-PROJECTS LTD,11/28/2019,64,65,63.65,64,2110,100
AKSHARCHEM,AKSHARCHEM INDIA LTD,11/28/2019,193.9,194.9,187.6,190.4,5213,3047
AKSHOPTFBR,AKSH OPTIFIBRE LTD,11/28/2019,6.85,7.1,6.85,6.9,135297,94502
AKZOINDIA,AKZO NOBEL INDIA LTD,11/28/2019,1925,1949.95,1890,1935.95,12964,8392
ALANKIT,ALANKIT LTD,11/28/2019,13.6,14.5,13.25,13.3,163498,129872
ALBERTDAVD,ALBERT DAVID LTD,11/28/2019,412.05,414,405,406.95,1327,1003
ALBK,ALLAHABAD BANK,11/28/2019,23.4,24.1,23.2,23.85,3280292,956206
ALCHEM,ALCHEMIST LTD,11/28/2019,0.85,0.95,0.85,0.9,15685,15685
ALEMBICLTD,ALEMBIC LTD,11/28/2019,53.9,54.15,52.45,52.95,96088,60511
ALICON,ALICON CASTALLOY LTD,11/28/2019,379.6,379.75,370,370.95,1109,876
ALKALI,ALKALI METALS LTD,11/28/2019,42,42,39.1,39.55,5065,4542
ALKEM,ALKEM LABORATORIES LTD,11/28/2019,2008,2037.95,1999.95,2025.45,33966,21848
ALKYLAMINE,ALKYL AMINES CHEMICALS
LTD,11/28/2019,1077.8,1088.5,1062.15,1074.7,12617,7429
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LTD,11/28/2019,92.5,93.9,92.5,92.8,78769,34621
ALLSEC,ALLSEC TECHNOLOGIES LTD,11/28/2019,278.6,283,271.5,280,3991,2969
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,11/28/2019,9.15,9.8,9.15,9.8,400,250
ALOKTEXT,ALOK INDUSTRIES LTD,11/28/2019,2.9,2.9,2.9,2.9,159298,159298
ALPA,ALPA LABORATORIES LTD,11/28/2019,15.95,16.5,15.6,15.8,8992,2795
ALPHAGEO,ALPHAGEO (INDIA) LTD,11/28/2019,171.9,176.55,171.1,176.55,7531,5414
ALPSINDUS,ALPS INDUSTRIES LTD.,11/28/2019,1.1,1.15,1.1,1.15,5153,5153
AMARAJABAT,AMARA RAJA BATTERIES
LTD,11/28/2019,761.1,768.95,752,754.75,522114,164604
AMBER,AMBER ENTERPRISES INDIA LTD,11/28/2019,1011,1034.9,1006.05,1016.4,46084,20873
AMBIKCO,AMBIKA COTTON MILLS LTD,11/28/2019,878.6,878.85,865,870.6,1162,693
AMBUJACEM,AMBUJA CEMENTS LTD,11/28/2019,204.15,206.25,203.3,204.95,3042069,1815626
AMDIND,AMD INDUSTRIES LTD,11/28/2019,17,17,15.9,16.5,2330,1499
AMJLAND,AMJ LAND HOLDINGS LTD,11/28/2019,18.6,19.55,18.6,19.35,1902,1174
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,11/28/2019,458.8,468,452.7,459.85,29451,13078
ANANTRAJ,ANANT RAJ INDUSTRIES LTD,11/28/2019,33.95,34.4,33.2,33.45,217614,146452
ANDHRABANK,ANDHRA BANK,11/28/2019,18.8,19.55,18.55,19.05,2397214,1347878
ANDHRACEMT,ANDHRA CEMENTS LTD,11/28/2019,2.5,2.5,2.35,2.35,169502,169502
ANDHRSUGAR,ANDHRA SUGARS LTD,11/28/2019,291.25,293.5,290.4,291.9,10029,6765
ANIKINDS,ANIK INDUSTRIES LTD,11/28/2019,8.35,8.8,8.3,8.75,5702,5702
ANKITMETAL,ANKIT METAL & POWER LTD,11/28/2019,1.05,1.05,1.05,1.05,42657,42657
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LTD,11/28/2019,4.95,5,4.8,4.85,37354,22938
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION LTD,11/28/2019,6,6.3,5.9,6.05,33459,33459
ANTGRAPHIC,ANTARCTICA LTD,11/28/2019,0.55,0.6,0.55,0.6,8590,8590
ANUP,THE ANUP ENGINEERING LTD,11/28/2019,455,463.8,451,459.8,8180,6478
APARINDS,APAR INDUSTRIES LTD.,11/28/2019,459,462.9,453,456.1,4322,3373
APCL,ANJANI PORTLAND CEMENT LTD,11/28/2019,151,152,144.1,145.55,8438,6719
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,11/28/2019,160.55,184,160.55,172.2,74637,24300
APEX,APEX FROZEN FOODS LTD,11/28/2019,310.7,311.9,302,303.85,86052,34692
APLAPOLLO,APL APOLLO TUBES LTD,11/28/2019,1587,1595,1552.2,1562.9,37730,33084
APLLTD,ALEMBIC PHARMA LTD,11/28/2019,579.8,587.6,562.1,567.3,63134,37432
APOLLO,APOLLO MICRO SYSTEMS LTD,11/28/2019,73.35,73.8,69,70.4,48746,33060
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,11/28/2019,1465.35,1476.4,1440,1444.5,397266,165413
APOLLOPIPE,APOLLO PIPES LTD,11/28/2019,340.9,349.45,339.95,347,2334,1073
APOLLOTYRE,APOLLO TYRES LTD,11/28/2019,171.75,172.75,169.4,171.35,2719784,828600
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,11/28/2019,698,698,666.05,685.15,606,339
APTECHT,APTECH LTD,11/28/2019,161.9,163.2,160.35,161.4,95667,26596
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,11/28/2019,27.05,29,27.05,28.25,14029,8238
ARCHIES,ARCHIES LTD,11/28/2019,19.15,19.8,19.15,19.45,13280,13280
ARCOTECH,ARCOTECH LTD,11/28/2019,2.65,2.65,2.65,2.65,5068,5068
ARIES,ARIES AGRO LTD,11/28/2019,68.05,68.7,66.1,66.75,16879,10011
ARIHANT,ARIHANT FOUNDATIONS & HOUSING
LTD,11/28/2019,23.45,23.45,22.3,23.25,2553,1864
ARIHANTSUP,ARIHANT SUPERSTRUCTURES
LTD,11/28/2019,23.7,24.75,23.25,23.45,223705,223705
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,11/28/2019,531.05,547,526.35,544.1,1809,877
AROGRANITE,ARO GRANITE INDUSTRIES LTD,11/28/2019,38.95,39,37.65,37.8,4892,3323
ARROWGREEN,ARROW GREENTECH LTD,11/28/2019,50.95,51,49.35,50,4022,3342
ARROWTEX,ARROW TEXTILES LTD,11/28/2019,9.75,10,9.3,9.5,16439,13429
ARSHIYA,ARSHIYA INTERNATIONAL LTD,11/28/2019,15.6,15.8,15.6,15.8,48080,47880
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LTD,11/28/2019,25.5,25.8,25.4,25.8,79922,48117
ARVIND,ARVIND LTD,11/28/2019,45.1,45.15,44.2,44.4,849541,414048
ARVINDFASN,ARVIND FASHIONS LTD,11/28/2019,341.55,344.9,333.05,339.85,99399,82780
ARVSMART,ARVIND SMARTSPACES LTD,11/28/2019,88.85,90.05,88.25,89.35,9152,6189
ASAHIINDIA,ASAHI INDIA GLASS LTD,11/28/2019,206.95,206.95,204.1,204.9,9383,7558
ASAHISONG,ASAHI SONGWON COLOR LTD,11/28/2019,143.65,143.65,138.05,139.85,894,646
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LTD,11/28/2019,31.65,32.8,31.5,31.75,7106,5913
ASHAPURMIN,ASHAPURA MINECHEM LTD,11/28/2019,29.5,29.5,28.65,29.5,27767,27767
ASHIANA,ASHIANA HOUSING LTD,11/28/2019,92,95.05,91.2,94.05,124619,91316
ASHIMASYN,ASHIMA LTD,11/28/2019,7,7.15,6.9,7.05,21792,19627
ASHOKA,ASHOKA BUILDCON LTD,11/28/2019,95,96,94.1,95,418015,209028
ASHOKLEY,ASHOK LEYLAND LTD,11/28/2019,82.2,82.3,80.9,81.45,15337865,4847773
ASIANHOTNR,ASIAN HOTELS LTD,11/28/2019,99,101.8,97.35,99,1144,687
ASIANPAINT,ASIAN PAINTS LTD,11/28/2019,1718.25,1727.55,1701.75,1714.6,691147,194893
ASIANTILES,ASIAN GRANITO INDIA LTD,11/28/2019,243,258,242.6,254.7,279367,84329
ASPINWALL,ASPINWALL AND COMPANY LTD,11/28/2019,149.9,149.9,135.05,140,3307,3263
ASTEC,ASTEC LIFESCIENCES LTD,11/28/2019,388.1,397,376.1,383.15,5610,1079
ASTERDM,ASTER DM HEALTHCARE LTD,11/28/2019,152.75,154.4,151.05,153.9,55162,37653
ASTRAL,ASTRAL POLY TECHNIK LTD,11/28/2019,1088.9,1164,1081.3,1134.95,89485,52455
ASTRAMICRO,ASTRA MICROWAVE LTD,11/28/2019,88.1,90.9,87.15,88.55,89445,59113
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LTD,11/28/2019,2733.95,2751,2658.35,2672.25,15098,8033
ASTRON,ASTRON PAPER & BOARD MILL
LTD,11/28/2019,39.95,41.05,39.2,40.15,327626,166825
ATFL,AGRO TECH FOODS LTD,11/28/2019,599,599,580.1,584,4121,2591
ATLANTA,ATLANTA LTD,11/28/2019,6.55,7.05,6.5,7,3326,3326
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,11/28/2019,52.5,53,50.5,51.1,2272,2272
ATUL,ATUL LTD,11/28/2019,4060,4110,4025.1,4085.5,3241,1645
ATULAUTO,ATUL AUTO LTD,11/28/2019,232.9,244.8,230.05,240.95,68445,34440
AUBANK,AU SMALL FINANCE BANK LTD,11/28/2019,825.5,855,805,808.8,551539,232339
AURIONPRO,AURIONPRO SOLUTIONS LTD,11/28/2019,69.15,70.9,68,68.55,1543,1210
AUROPHARMA,AUROBINDO PHARMA LTD,11/28/2019,455,458.3,446.7,449.65,2622919,398257
AUSOMENT,AUSOM ENTERPRISE LTD,11/28/2019,37.1,39.75,37.1,37.65,3212,2460
AUTOAXLES,AUTOMATIVE AXLES LTD,11/28/2019,796,832.9,785.7,819.35,12851,7289
AUTOIND,AUTOLINE INDUSTRIES LTD,11/28/2019,28.7,28.7,28,28.7,34378,28750
AUTOLITIND,AUTOLITE (INDIA) LTD,11/28/2019,22.45,22.8,21.35,22.8,28418,13868
AVADHSUGAR,AVADH SUGAR & ENERGY LTD,11/28/2019,222.45,228,219.35,224.65,65650,16356
AVANTIFEED,AVANTI FEEDS LTD,11/28/2019,518,522.85,502.25,505.9,304785,105777
AVTNPL,AVT NATURAL PRODUCTS LTD,11/28/2019,28.5,29.7,28.1,29.45,86904,63403
AXISBANK,AXIS BANK LTD,11/28/2019,752.3,755.65,745.75,750.6,9235443,3701638
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,11/28/2019,66.25,66.9,63.5,63.95,96714,64761
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,11/28/2019,3330,3336,3309,3318.25,248,176
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,11/28/2019,1250,1254.79,1230,1244.98,131,119
AYMSYNTEX,AYM SYNTEX LTD,11/28/2019,34,35,31.3,31.6,2781,2309
BAGFILMS,B.A.G. FILMS LTD,11/28/2019,2.05,2.1,2,2,56433,56433
BAJAJ-AUTO,BAJAJ AUTO LTD,11/28/2019,3210,3216.75,3182.8,3196.4,194094,76205
BAJAJCON,BAJAJ CONSUMER CARE LTD,11/28/2019,248.5,248.5,244,245.05,117178,93360
BAJAJELEC,BAJAJ ELECTRICALS LTD,11/28/2019,343.75,348,339.1,342.55,126416,31545
BAJAJFINSV,BAJAJ FINSERVE LTD,11/28/2019,9254.5,9284.75,9190.05,9240.1,164635,29566
BAJAJHIND,BAJAJ HINDUSTAN LTD,11/28/2019,6.5,6.6,6.4,6.45,1323694,653867
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,11/28/2019,3653.15,3675.95,3610.25,3634.65,37306,32839
BAJFINANCE,BAJAJ FINANCE LTD,11/28/2019,4120,4139.05,4065,4102.05,969708,297528
BALAJITELE,BALAJI TELEFILMS LTD.,11/28/2019,57.95,58.9,55.5,56.8,54623,35376
BALAMINES,BALAJI AMINES LTD,11/28/2019,367.7,379,360.05,366.8,251371,37177
BALAXI,BALAXI VENTURES LTD,11/28/2019,77.45,77.5,70.25,77.45,1050,534
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,11/28/2019,16.2,16.65,15.8,16.25,4246,4246
BALKRISIND,BALKRISHNA INDUSTRIES
LTD,11/28/2019,888,941.25,883.25,933.05,2446005,474340
BALLARPUR,BALLARPUR INDUSTRIES LTD,11/28/2019,0.65,0.65,0.65,0.65,733678,733678
BALMLAWRIE,BALMER LAWRIE & CO LTD,11/28/2019,196.75,196.75,194.3,194.75,62628,41669
BALPHARMA,BAL PHARMA LTD,11/28/2019,39.9,40.7,39.3,39.7,3136,1425
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,11/28/2019,148,151.3,147.15,149.1,467093,216662
BANARBEADS,BANARAS BEADS LTD,11/28/2019,31.4,31.4,30.05,30.05,308,240
BANARISUG,BANNARI AMMAN SUGARS LTD,11/28/2019,1144,1144.55,1114,1132.5,940,823
BANCOINDIA,BANCO PRODUCTS (INDIA) LTD,11/28/2019,95.7,96.45,93.5,94.1,54440,38641
BANDHANBNK,BANDHAN BANK LTD,11/28/2019,551.6,591.9,547.25,583.1,4071514,1849397
BANG,BANG OVERSEAS LTD,11/28/2019,17.4,18.05,16.4,17.5,8526,6531
BANKBARODA,BANK OF BARODA,11/28/2019,102.85,106.8,102.6,106.4,46186176,7112533
BANKBEES,BENCHMARK BANKBEES,11/28/2019,3250,3284,3248,3278.26,55869,46793
BANKINDIA,BANK OF INDIA,11/28/2019,77.15,79.8,76.25,77.4,16993173,2661875
BANSWRAS,BANSWARA SYNTEX LTD,11/28/2019,89.45,90,88.25,89.75,13358,11436
BARTRONICS,BARTRONICS INDIA LTD,11/28/2019,1.75,1.75,1.7,1.75,4630,4630
BASF,BASF INDIA LTD,11/28/2019,977,1000,963,988,18028,8924
BASML,BANNARI AM SPIN MILL LTD.,11/28/2019,121.2,124.4,120.8,120.95,590,485
BATAINDIA,BATA INDIA LTD,11/28/2019,1616.25,1638,1612.85,1634.1,473768,136320
BAYERCROP,BAYER CROPSCIENCE LTD,11/28/2019,3570,3644,3557.65,3601.05,5820,4289
BBL,BHARAT BIJLEE LTD,11/28/2019,815,847.2,815,841.45,5512,3101
BBTC,BOMBAY BURMAH TRADING CORP.
LTD,11/28/2019,1109.9,1117.9,1088.35,1100.55,77536,14850
BCG,BRIGHTCOM GROUP LTD,11/28/2019,4.2,4.6,4.2,4.2,1789805,1074868
BCP,B.C. POWER CONTROLS LTD,11/28/2019,9.6,9.8,9.6,9.6,52727,44915
BDL,BHARAT DYNAMICS LTD,11/28/2019,340.9,345,334.9,337.75,36147,16702
BEARDSELL,BEARDSELL LTD,11/28/2019,10.1,10.1,9.6,9.75,3576,3192
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,11/28/2019,18.35,18.7,16.5,18.35,52967,30911
BEL,BHARAT ELECTRONICS LTD,11/28/2019,103.05,105.25,102.25,104.3,7479942,2737915
BEML,BHARAT EARTH MOVERS LTD,11/28/2019,1003.35,1020,995,1000.85,668438,70278
BEPL,BHANSALI ENG. POLYMERS LT,11/28/2019,47.9,48.5,47.05,47.4,213536,78742
BERGEPAINT,BERGER PAINTS (I) LTD,11/28/2019,488,503.75,483.95,495.6,4008751,910784
BFINVEST,BF INVESTMENT LTD,11/28/2019,334,335.7,327,328.7,51453,20298
BFUTILITIE,BF UTILITIES LTD,11/28/2019,273.15,278.3,268.5,269.45,145158,62995
BGLOBAL,BHARATIYA GLOBAL INFO LTD,11/28/2019,1.8,1.9,1.8,1.9,12036,12036
BGRENERGY,BGR ENERGY SYSTEMS LTD,11/28/2019,31.6,32.65,30.5,31.25,129487,33805
BHAGERIA,BHAGERIA INDUSTRIES LTD,11/28/2019,96.55,97.9,96.45,97.3,3721,2678
BHAGYANGR,BHAGYANAGAR INDIA LTD,11/28/2019,18.1,18.85,17.7,18.15,1753,1260
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,11/28/2019,19.2,21.35,19.2,19.2,1211,1206
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,11/28/2019,1.15,1.2,1.1,1.1,97420,79869
BHARATFORG,BHARAT FORGE CO LTD,11/28/2019,470,471.85,463,468.05,1430002,544082
BHARATGEAR,BHARAT GEARS LTD,11/28/2019,73.4,74,70.2,71.45,19807,10053
BHARATRAS,BHARAT RASAYAN LTD,11/28/2019,6449,6500,6161.15,6292.95,4233,2174
BHARATWIRE,BHARAT WIRE ROPES LTD,11/28/2019,29.5,30.5,29.1,30.35,3396,1780
BHARTIARTL,BHARTI AIRTEL LTD,11/28/2019,433.35,443.9,428.5,436.65,21940833,7018791
BHEL,BHEL,11/28/2019,53.6,54.7,53.3,54.25,12670853,1735884
BIGBLOC,BIGBLOC CONSTRUCTION LTD,11/28/2019,41,41,35.55,38,21693,8039
BIL,BHARTIYA INTERNATIONAL LTD,11/28/2019,160,168.4,156.05,165.7,457,349
BILENERGY,BIL ENERGY SYSTEMS LTD,11/28/2019,1.25,1.25,1.25,1.25,34296,34296
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,11/28/2019,9.55,10.05,9.4,9.8,29599,18337
BIOCON,BIOCON LTD.,11/28/2019,275.1,284.9,273.85,283.75,7459630,1680404
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,11/28/2019,8.1,8.1,8.1,8.1,1091,1011
BIRLACABLE,BIRLA CABLE LTD,11/28/2019,63.5,63.5,61.8,62.1,47038,32297
BIRLACORPN,BIRLA CORPORATION LTD,11/28/2019,659,659,640.6,650.35,25341,14348
BIRLAMONEY,ADITYA BIRLA MONEY LTD,11/28/2019,36.3,36.9,35.45,35.8,82223,34874
BKMINDST,BKM INDUSTRIES LTD,11/28/2019,0.6,0.6,0.55,0.6,148246,122776
BLBLIMITED,BLB LTD,11/28/2019,3.5,3.8,3.4,3.45,4316,4214
BLISSGVS,BLISS GVS PHARMA LTD,11/28/2019,144.55,144.9,142,144.15,115230,89539
BLKASHYAP,B.L.KASHYAP & SON LTD,11/28/2019,10.4,10.4,10.1,10.1,50695,39013
BLS,BLS INTERNATIONAL SERVICES LTD,11/28/2019,73.45,77.55,73.45,75.5,212716,98618
BLUEBLENDS,BLUE BLENDS (I) LTD,11/28/2019,0.75,0.75,0.75,0.75,1200,1200
BLUECOAST,BLUE COAST HOTELS AND RESORTS LTD,11/28/2019,2.3,2.3,2.3,2.3,148,148
BLUEDART,BLUE DART EXPRESS LTD,11/28/2019,2060,2077,2050,2062.55,7222,5628
BLUESTARCO,BLUE STAR LTD,11/28/2019,788.75,788.75,772.2,776.3,44606,26921
BODALCHEM,BODAL CHEMICALS LTD,11/28/2019,65.45,66.5,65.45,65.75,44855,30444
BOMDYEING,BOMBAY DYEING & MFG. CO L,11/28/2019,79.25,79.75,78.2,78.6,1271002,340253
BOROSIL,BOROSIL GLASS WORKS LTD,11/28/2019,177.75,179.5,174.3,178.3,48381,19145
BOSCHLTD,BOSCH LTD,11/28/2019,16618,16903.1,16155.55,16209.7,34275,10482
BPCL,BHARAT PETROLEUM CORP LT,11/28/2019,506.5,514.25,502.1,510,7832976,1433666
BPL,BPL LTD,11/28/2019,18.8,19.75,18.5,19.25,220416,92182
BRIGADE,BRIGADE ENTERPRISES LTD,11/28/2019,195.1,203.9,195.1,200.85,87220,54978
BRITANNIA,BRITANNIA INDUSTRIES
LTD,11/28/2019,3110.4,3110.4,3060,3098.25,234706,62715
BRNL,BHARAT ROAD NETWORK LTD,11/28/2019,63.5,63.5,62.05,62.65,15954,1422
BROOKS,BROOKS LAB LTD,11/28/2019,31.4,31.6,30,30.45,11814,7164
BSE,BSE LTD,11/28/2019,502.35,505.45,501.2,503.75,69283,35715
BSELINFRA,BSEL INFRASTRUCTURE REALTY LTD,11/28/2019,1,1.05,1,1.05,26315,26315
BSL,BSL LTD,11/28/2019,28,29.65,28,28.55,1578,1490
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF -
GROWTH,11/28/2019,3477,3517.95,3477,3480.65,49,35
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF -
GROWTH,11/28/2019,132.45,132.6,131.69,132,247,189
BSOFT,BIRLASOFT LTD,11/28/2019,68.25,70.9,68.25,69.85,160175,78952
BURNPUR,BURNPUR CEMENT LTD,11/28/2019,1.3,1.3,1.25,1.3,58735,58735
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,11/28/2019,216.5,217.9,209,210.25,45199,25413
BVCL,BARAK VALLEY CEMENTS LTD,11/28/2019,11,11,11,11,20,20
BYKE,THE BYKE HOSPITALITY LTD,11/28/2019,18.35,18.95,18.25,18.25,33472,19267
CADILAHC,CADILA HEALTHCARE LTD,11/28/2019,254.95,259.9,253.6,258.8,1533842,511743
CALSOFT,CALIFORNIA SOFTWARE CO LT,11/28/2019,15.9,16.8,15.85,16.1,10603,10603
CAMLINFINE,CAMLIN FINE SCIENCES LTD,11/28/2019,58,59.5,57,57.5,165365,145267
CANBK,CANARA BANK,11/28/2019,228.55,232.9,227.4,232.15,11256998,742223
CANFINHOME,CAN FIN HOMES LTD,11/28/2019,392,399.8,387.25,393.8,254451,66858
CANTABIL,CANTABIL RETAIL LTD,11/28/2019,249,249,243.35,246.95,25050,11644
CAPACITE,CAPACITE INFRAPROJECTS LTD,11/28/2019,213,215.45,210,211.2,17537,6173
CAPLIPOINT,CAPLIN POINT LABORATORIES
LTD,11/28/2019,319.95,323.3,315.95,317.8,41580,25724
CAPTRUST,CAPITAL TRUST LTD,11/28/2019,79.8,82,79.8,82,785,785
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,11/28/2019,317.7,320.2,316.05,317,22778,20541
CAREERP,CAREER POINT LTD,11/28/2019,115.05,115.55,113,113.6,25230,19895
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,11/28/2019,470.1,480,470.1,478.6,84895,60801
CASTEXTECH,CASTEX TECHNOLOGIES LTD,11/28/2019,0.5,0.5,0.4,0.45,40458,40458
CASTROLIND,CASTROL INDIA LTD,11/28/2019,145.2,145.8,141.75,142.3,1858572,1104271
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,11/28/2019,3.45,3.45,3.25,3.3,22635,22635
CCL,CCL PRODUCTS (I) LTD,11/28/2019,208,210,204.2,206.2,77026,40411
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,11/28/2019,216,229.4,216,225.7,1885707,783519
CEATLTD,CEAT LTD,11/28/2019,945,948,936.25,941.2,92194,12899
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,11/28/2019,17.05,17.1,15.95,16.35,87510,50841
CELEBRITY,CELEBRITY FASHIONS LTD,11/28/2019,5.55,5.9,5.4,5.8,53990,50120
CELESTIAL,CELESTIAL LABS LTD,11/28/2019,3.2,3.5,3.2,3.45,21940,21940
CENTENKA,CENTURY ENKA LTD,11/28/2019,182,182,178.8,180.35,8734,4414
CENTEXT,CENTURY EXTRUSIONS LTD,11/28/2019,2.75,2.75,2.65,2.7,15752,14714
CENTRALBK,CENTRAL BANK OF INDIA,11/28/2019,22.25,23,22.15,22.5,1368085,524008
CENTRUM,CENTRUM CAPITAL LTD,11/28/2019,23.1,23.8,22.2,23.3,162864,132373
CENTUM,SOLECTRON CENTUM ELECTRONICS
LTD,11/28/2019,377.05,381.5,368.1,377.1,4911,3677
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LTD,11/28/2019,174,176.8,171.1,172.2,91504,38787
CENTURYTEX,CENTURY TEXTILES LTD,11/28/2019,455,466.9,450,463.1,757693,120910
CERA,CERA SANITARYWARE LTD,11/28/2019,2499,2549,2472,2500.2,16454,14981
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,11/28/2019,26.5,26.5,25.1,25.55,66944,42262
CESC,CESC LTD,11/28/2019,747.8,755,736.6,749.4,292257,114378
CESCVENT,CESC VENTURES LTD,11/28/2019,309,309,301.1,303.95,7826,6047
CGCL,CAPRI GLOBAL CAPITAL LTD,11/28/2019,191.7,193.7,187.15,190.7,351226,20516
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,11/28/2019,13.7,14.1,13.55,13.7,803205,606526
CHALET,CHALET HOTELS LTD,11/28/2019,346.5,356.95,340,340.5,4186,2424
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,11/28/2019,152.05,152.7,150,151.1,181653,105653
CHEMBOND,CHEMBOND CHEMICALS LTD,11/28/2019,225,233,222,226.85,1416,665
CHEMFAB,CHEMFAB ALKALIS LTD,11/28/2019,170.05,170.05,165,165,379,330
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LTD,11/28/2019,128.75,129,126,126.55,159129,68594
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,11/28/2019,314.2,319,312.55,317.05,1517615,746182
CHOLAHLDNG,CHOLAMANDALAM FINANCIAL HOLDINGS
LTD,11/28/2019,469.1,482.95,467.7,479.8,16814,10780
CHROMATIC,CHROMATIC INDIA LTD,11/28/2019,0.45,0.5,0.45,0.45,16350,16248
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,11/28/2019,324.05,329,317,322,90393,32754
CIMMCO,CIMMCO BIRLA LTD,11/28/2019,21.8,22,21.25,21.3,10503,8820
CINELINE,CINELINE INDIA LTD,11/28/2019,28.55,29.5,28.55,28.95,3810,2855
CINEVISTA,CINEVISTAAS LTD,11/28/2019,9.15,9.2,8.55,9.05,14411,14411
CIPLA,CIPLA LTD,11/28/2019,472,476.5,464.1,468.35,2933958,523823
CKFSL,COX & KINGS FINANCIAL SERVICE LTD,11/28/2019,0.5,0.6,0.5,0.55,748030,748030
CLEDUCATE,CL EDUCATE LTD,11/28/2019,74.75,74.8,71.5,73,3240,2934
CLNINDIA,CLARIANT CHEMICALS (INDIA,11/28/2019,333.75,339,332,334.95,21611,13166
CMICABLES,CMI LTD,11/28/2019,59.35,59.35,57.15,57.5,16564,10788
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,11/28/2019,7.3,8.8,7.3,8,2346,808
COALINDIA,COAL INDIA LTD,11/28/2019,200.55,206.35,199.8,205.85,7855291,3505073
COCHINSHIP,COCHIN SHIPYARD LTD,11/28/2019,396.8,403.85,391,396.8,190352,155215
COFFEEDAY,COFFEE DAY ENTERPRISES
LTD,11/28/2019,42.95,47.45,42.95,47.45,2449879,1510700
COLPAL,COLGATE PALMOLIVE (I) LTD,11/28/2019,1480,1485,1471.35,1476.75,408225,248630
COMPINFO,COMPUAGE INFOCOM LTD,11/28/2019,9.35,9.6,8.95,9.1,187762,61718
COMPUSOFT,COMPUCOM SOFTWARE LTD,11/28/2019,8.2,8.2,7.9,7.95,11221,10514
CONCOR,CONTAINER CORPORATION OF INDIA
LTD,11/28/2019,552.5,557.4,547.7,552.85,1222592,578988
CONFIPET,CONFIDENCE PETROLEUM INDIA LTD,11/28/2019,25,27.8,22.5,27.25,872364,596815
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,11/28/2019,37,38.7,36.6,36.7,316,314
CONTROLPR,CONTROL PRINT LTD,11/28/2019,237.25,241.3,235,236.55,2313,1702
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,11/28/2019,11.3,12.5,11.3,11.7,9169,6166
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,11/28/2019,44.45,44.8,43.3,44,6027,2574
COROMANDEL,COROMANDEL INTERNATIONAL LTD,11/28/2019,474.05,477,471,474.4,47317,28858
CORPBANK,CORPORATION BANK,11/28/2019,23.2,25.3,23.2,25.3,8261415,1747685
COSMOFILMS,COSMO FILMS LTD,11/28/2019,240,241,234.2,236.95,13137,8088
COUNCODOS,COUNTRY CONDO'S LTD,11/28/2019,1.65,1.75,1.65,1.7,1842,1532
COX&KINGS,COX & KINDS (I) LTD,11/28/2019,1.9,1.9,1.9,1.9,674033,674033
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,11/28/2019,23.5,23.72,23.26,23.66,1887807,1499466
CREATIVE,CREATIVE PERIPHERALS AND DISTRIBUTION
LTD,11/28/2019,78.5,79.25,74.85,74.9,17168,10629
CREATIVEYE,CREATIVE EYE LTD,11/28/2019,1.25,1.25,1.25,1.25,300,300
CREDITACC,CREDITACCESS GRAMEEN LTD,11/28/2019,780,824.45,778.7,805.45,254011,139068
CREST,CREST VENTURES LTD,11/28/2019,90,92.65,90,91.75,2487,2059
CRISIL,CRISIL LTD,11/28/2019,1548,1582,1529.3,1572.65,16075,10856
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,11/28/2019,245.5,250.25,244.35,247.55,724449,638466
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LTD,11/28/2019,24,26.95,24,26.4,4296,3159
CUB,CITY UNION BANK LTD,11/28/2019,219.65,222.75,218.4,220.45,1433710,1103809
CUBEXTUB,CUBEX TUBINGS LTD,11/28/2019,12.1,12.1,12,12.1,1308,1308
CUMMINSIND,CUMMINS INDIA LTD,11/28/2019,560.6,564.75,544.65,547.3,1473537,1034920
CUPID,CUPID LTD,11/28/2019,185.45,204.85,184.35,200,203726,67836
CURATECH,CURA TECHNOLOGIES LTD,11/28/2019,1.8,1.8,1.8,1.8,150,150
CYBERMEDIA,CYBER MEDIA (INDIA) LTD,11/28/2019,3.5,3.5,3.5,3.5,100,100
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,11/28/2019,48.9,52,47.7,48.35,29568,13671
CYIENT,CYIENT LTD,11/28/2019,393,397.9,393,395.25,139083,117549
DAAWAT,L. T. OVERSEAS LTD,11/28/2019,22.45,22.9,22.1,22.75,353181,182190
DABUR,DABUR INDIA LTD,11/28/2019,467,471.75,464.3,466.25,893025,428255
DALBHARAT,ODISHA CEMENT LTD,11/28/2019,887.2,888,868,875.55,55813,37365
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,11/28/2019,83.5,85,82.85,83.35,61452,24268
DAMODARIND,DAMODAR INDUSTRIES LTD,11/28/2019,27.05,27.1,27,27.05,4661,3039
DATAMATICS,DATAMATICS TECHNO LTD,11/28/2019,74.3,75.6,72.1,72.45,21424,14373
DBCORP,D. B. CORP LTD,11/28/2019,141.35,141.4,139,139.5,15080,11350
DBL,DILIP BUILDCON LTD,11/28/2019,399.8,404,394.4,396,193980,85735
DBREALTY,D B REALTY LTD,11/28/2019,11,11,11,11,42290,42290
DBSTOCKBRO,DB (INT) STOCK BROKERS,11/28/2019,10.4,10.4,10.4,10.4,2,2
DCAL,DISHMAN CARBOGEN AMCIS LTD,11/28/2019,135.5,138.9,133.3,134.15,581505,170833
DCBBANK,DEVELOP CREDIT BANK LTD,11/28/2019,176,177.9,175.05,176.1,270835,131966
DCM,DCM LTD,11/28/2019,21.65,21.65,20,20.9,3899,3899
DCMNVL,DCM NOUVELLE LTD,11/28/2019,31.25,31.25,29.7,30.1,2181,2081
DCMSHRIRAM,DCM SHRIRAM LTD,11/28/2019,341.25,349.8,335.95,340.2,103885,24682
DCW,DCW LTD,11/28/2019,14.25,14.3,14,14.05,69796,54936
DECCANCE,DECCAN CEMENTS LTD,11/28/2019,305.05,309,300,303.8,9155,7754
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,11/28/2019,97.5,97.5,95.3,96.3,169513,67255
DEEPAKNTR,DEEPAK NITRITE LTD,11/28/2019,344.05,346.35,337,338,195105,117414
DEEPIND,DEEP INDUSTRIES LTD,11/28/2019,113,119.75,109.45,116.5,51637,22052
DELTACORP,DELTA CORP LTD,11/28/2019,216.8,222.8,214.8,219.25,2580626,642187
DELTAMAGNT,DELTA MAGNETS LTD,11/28/2019,39.5,39.5,35.95,36.35,552,324
DEN,DEN NETWORKS LTD,11/28/2019,39.9,39.9,38.9,39.75,8739,8739
DENORA,DE NORA INDIA LTD,11/28/2019,224.85,224.85,214.5,215.8,1525,371
DFMFOODS,DFM FOODS LTD,11/28/2019,247.5,248,246.55,247.8,15956,14985
DGCONTENT,DIGICONTENT LTD,11/28/2019,3.95,3.95,3.95,3.95,984,984
DHAMPURSUG,DHAMPUR SUGAR MILLS
LTD,11/28/2019,169.85,173.55,168.2,169.6,312694,95343
DHANBANK,THE DHANALAKSHMI BANK LTD,11/28/2019,15.1,15.35,15,15.2,184818,103016
DHANUKA,DHANUKA AGRITECH LTD,11/28/2019,297.95,305.3,293,299.9,38819,32815
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,11/28/2019,7.35,7.65,7.15,7.3,3969,3969
DHFL,DEWAN HOUSING FIN CORP LTD,11/28/2019,20,20.1,19,19.9,3778342,1728859
DHUNINV,DHUNSERI INVESTMENTS LTD,11/28/2019,212,212.8,202.5,207.1,826,256
DIAMONDYD,PRATAAP SNACKS LTD,11/28/2019,890,913.95,890,900.85,436,139
DICIND,DIC INDIA LTD,11/28/2019,331.15,334,311,318.5,167,53
DIGISPICE,DIGISPICE TECHNOLOGIES LTD,11/28/2019,6.3,6.5,5.9,6.5,3233,3047
DISHTV,DISH TV INDIA LTD,11/28/2019,13.9,15.3,13.2,15,86595194,11812699
DIVISLAB,DIVI'S LABORATORIES LTD,11/28/2019,1824,1825,1787.7,1793,633764,195618
DIXON,DIXON TECHNOLOGIES (INDIA)
LTD,11/28/2019,3284.9,3348.6,3262,3339.15,41637,16864
DLF,DLF LTD,11/28/2019,216.5,220.8,214.7,217.95,10068332,2195559
DLINKINDIA,D-LINK (INDIA) LTD,11/28/2019,87.15,89.85,87.15,89.45,22981,17065
DMART,AVENUE SUPERMARTS LTD,11/28/2019,1850,1869,1830,1844.25,540008,275725
DNAMEDIA,DILIGENT MEDIA CORPORATION LTD,11/28/2019,0.6,0.65,0.6,0.6,30002,30002
DOLAT,DOLAT INVESTMENTS LTD,11/28/2019,66.45,66.8,65.4,65.9,39092,26880
DOLLAR,DOLLAR IND LTD,11/28/2019,148,150.85,145.05,145.75,10856,6347
DONEAR,DONEAR INDUSTRIES LTD,11/28/2019,30.4,31.5,30.2,30.95,13240,10768
DPSCLTD,DPSC LTD,11/28/2019,10,10.4,9.75,9.75,18633,18134
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,11/28/2019,2.7,2.8,2.7,2.8,3001,3001
DREDGECORP,DREDGING CORP OF INDIA,11/28/2019,352.45,354.7,346.1,348,163794,36479
DRREDDY,DR. REDDY'S
LABORATORIES,11/28/2019,2968.1,2982.6,2943.05,2976.75,256436,36381
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,11/28/2019,27.6,27.6,23.4,24.55,12624,4925
DTIL,DHUNSERI TEA & IND. LTD,11/28/2019,179.85,184.9,162.95,170.7,44186,20998
DUCON,DUCON INFRATECHNOLOGIES LTD,11/28/2019,5.4,5.7,5.35,5.55,36987,25540
DVL,DHUNSERI VENTURES LTD,11/28/2019,70.7,70.7,67.25,68.65,4437,3790
DWARKESH,DWARIKESH SUGAR IND LTD,11/28/2019,24.1,24.6,23.9,24,239957,138720
DYNAMATECH,DYNAMATIC TECHNOLOGIES
LTD.,11/28/2019,1004,1017.95,950.4,959.65,4506,3405
DYNPRO,DYNEMIC PRODUCTS LTD,11/28/2019,133.95,133.95,127.9,129.6,13094,8616
EASTSILK,EASTERN SILK INDUSTRIES LTD,11/28/2019,1.05,1.05,1.05,1.05,1716,1716
EBANK,EDELWEISS EXCHANGE TRADED SCHEME -
BANKING,11/28/2019,3832.99,3833,3832.99,3833,2,1
ECLERX,eCLERX SERVICES LTD,11/28/2019,538.5,539.9,515.6,521.35,192818,87150
EDELWEISS,EDELWEISS CAPITAL LTD,11/28/2019,119,125.8,119,121,1733720,1112886
EICHERMOT,EICHER MOTORS LTD,11/28/2019,23165.5,23165.5,22905,23091.6,94321,22706
EIDPARRY,EID PARRY INDIA LTD,11/28/2019,178,183.6,176.7,178.15,141518,88558
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,11/28/2019,301.05,312,301.05,306.95,1486,1225
EIHOTEL,EIH LTD,11/28/2019,153.55,154.75,152.45,154.25,58846,23588
EIMCOELECO,EIMCO ELECON (INDIA) LTD,11/28/2019,298.5,310,298.5,309.75,668,445
EKC,EVEREST KANTO CYLINDER LTD,11/28/2019,23.15,23.85,23.05,23.45,63988,35559
ELECON,ELECON ENG. CO. LTD,11/28/2019,33,33.5,32.2,32.45,70209,57903
ELECTCAST,ELECTROSTEEL CASTINGS LTD,11/28/2019,11.1,11.5,11.1,11.25,298914,236257
ELECTHERM,ELECTROTHERM (INDIA) LTD.,11/28/2019,131,137.95,126,134.6,71203,63542
ELGIEQUIP,ELGI EQUIPMENTS LTD,11/28/2019,260,262.4,252,254.45,9915,5513
ELGIRUBCO,ELGI RUBBER CO. LTD,11/28/2019,16.05,16.9,15.8,16,8260,8043
EMAMILTD,EMAMI LTD,11/28/2019,316.7,318,314.5,315.9,47176,21271
EMAMIPAP,EMAMI PAPER MILLS LTD,11/28/2019,70.95,70.95,67.45,70.15,1381,1190
EMAMIREAL,EMAMI REALTY LTD,11/28/2019,41.1,43.9,41.1,43.15,6122,6122
EMCO,EMCO LTD,11/28/2019,0.95,1,0.95,1,4728,4728
EMKAY,EMKAY SHARE & STK BKR LTD,11/28/2019,61.6,64.85,61.6,62.9,2997,1823
EMMBI,EMMBI POLYARNS LTD,11/28/2019,104.85,106.05,100.6,103.4,17052,11076
ENDURANCE,ENDURANCE TECHNOLOGIES LTD,11/28/2019,1078,1116,1075,1110.55,16585,12530
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LTD,11/28/2019,6.95,6.95,6.9,6.95,40987,40987
ENGINERSIN,ENGINEERS INDIA LTD,11/28/2019,105,106.35,103,103.6,1028148,587564
ENIL,ENTERTAIN NET. IND. LTD.,11/28/2019,237.7,239,228.95,232.85,3931,2191
EON,EON ELECTRIC LTD,11/28/2019,16,16.8,16,16.1,6697,5013
EQUITAS,EQUITAS HOLDING LTD,11/28/2019,95.85,102.35,95.7,101.45,6232462,1792779
ERIS,ERIS LIFESCIENCES LTD,11/28/2019,433,447.7,426.25,445.55,163216,86050
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,11/28/2019,14.65,15,14.5,14.8,193324,193324
ESABINDIA,ESAB INDIA LTD,11/28/2019,1224.1,1248,1211,1238.05,2957,1374
ESCORTS,ESCORTS INDIA LTD,11/28/2019,646.05,648.75,636.75,644.45,1428911,176172
ESSARSHPNG,ESSAR SHIPPING LTD,11/28/2019,7.5,7.8,7.3,7.4,3355,3355
ESSELPACK,ESSEL PROPACK LTD,11/28/2019,142.2,151.8,137,150.4,468518,210467
ESTER,ESTER INDUSTRIES LTD,11/28/2019,33.55,33.65,32.9,33.45,8926,8926
EUROMULTI,EURO MULTIVISION LTD,11/28/2019,0.65,0.65,0.55,0.65,19005,19005
EUROTEXIND,EUROTEX INDUSTRIES LTD,11/28/2019,12.15,12.9,12.15,12.85,542,521
EVEREADY,EVEREADY INDS. IND. LTD.,11/28/2019,53.7,55.55,52.7,55.1,417472,176820
EVERESTIND,EVEREST INDUSTRIES LTD,11/28/2019,262.05,266.65,253.25,261.5,73112,38666
EXCEL,EXCEL REALTY N INFRA LTD,11/28/2019,1,1,0.95,1,14600,14600
EXCELINDUS,EXCEL INDUSTRIES LTD,11/28/2019,853.5,858,835.05,851.6,4719,3019
EXIDEIND,EXIDE INDUSTRIES LTD,11/28/2019,192.4,194.85,192.4,194.2,1249436,559492
EXPLEOSOL,EXPLEO SOLUTIONS LTD,11/28/2019,272.35,282.95,272.2,275.2,3820,2253
FACT,FACT LTD,11/28/2019,38.35,38.95,38.05,38.4,92766,42417
FAIRCHEM,FAIRCHEM SPECIALITY LTD,11/28/2019,435.55,470,432.05,441.85,12943,4765
FCL,FINEOTEX CHEMICAL LTD,11/28/2019,26.3,27.1,26.1,26.35,117361,73622
FCONSUMER,FUTURE CONSUMER LTD,11/28/2019,26.4,26.4,25.15,25.3,1700188,917614
FCSSOFT,FCS SOFTWARE SOLN. LTD.,11/28/2019,0.25,0.25,0.2,0.25,555081,336048
FDC,FDC LTD,11/28/2019,189.95,193.9,186,190.95,63926,36474
FEDERALBNK,FEDERAL BANK LTD,11/28/2019,88,91.3,87.75,90.9,18824318,5138986
FEL,FUTURE ENTERPRISES LTD,11/28/2019,22.5,22.85,21.75,22.25,149829,104517
FELDVR,FUTURE ENTERPRISES LTD-DVR,11/28/2019,22,22.15,21.25,21.75,4512,2798
FIEMIND,FIEM INDUSTRIES LTD,11/28/2019,442.75,448.95,430.65,432.6,15724,6145
FILATEX,FILATEX INDIA LTD,11/28/2019,36.25,37.8,35.2,36.1,210555,169338
FINCABLES,FINOLEX CABLES LTD,11/28/2019,367.6,371.65,360,366,159678,138123
FINEORG,FINE ORGANICS INDS LTD,11/28/2019,1873.9,1906,1843.35,1870,13872,8676
FINPIPE,FINOLEX INDUSTRIES LTD,11/28/2019,579.9,583.35,572.15,581.4,20659,11645
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,11/28/2019,4.2,4.2,4.2,4.2,3144,3144
FLFL,FUTURE LIFESTYLE FASHIONS LTD,11/28/2019,407.5,413.9,401,406.2,7758,3903
FLUOROCHEM,GUJARAT FLUOROCHEMICALS
LTD,11/28/2019,488.35,488.35,450,452.05,28906,19985
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,11/28/2019,583.8,592.35,583.8,589.65,3298,2383
FMNL,FUTURE MARKET NETWORKS LTD,11/28/2019,28,28,26.75,27,41619,34763
FORCEMOT,FORCE MOTORS LTD,11/28/2019,1049,1049,1026.6,1031.3,16037,7719
FORTIS,FORTIS HEALTHCARE LTD,11/28/2019,139.1,141.8,138.7,139.85,339178,100232
FOSECOIND,FOSECO INDIA LTD,11/28/2019,1323,1350,1321.05,1336.7,490,266
FRETAIL,FUTURE RETAIL LTD,11/28/2019,328.2,330.7,325,328.7,390576,305062
FSC,FUTURE SUPPLY CHAIN SOLUTIONS LTD,11/28/2019,495.95,518,490,494.7,4991,2280
FSL,FIRSTSOURCE SOLUTIONS LTD,11/28/2019,40.15,40.2,39.5,39.85,849986,365038
GABRIEL,GABRIEL INDIA LTD,11/28/2019,120.8,120.8,118.3,119.4,96614,62422
GAEL,GUJARAT AMBUJA EXPORTS LT,11/28/2019,153.1,153.1,149.4,150.85,12953,7458
GAIL,GAIL (INDIA) LTD,11/28/2019,125.2,126.35,124.15,125.8,8177000,3487055
GAL,GYSCOAL ALLOYS LTD,11/28/2019,2,2.1,1.95,2,14268,12256
GALAXYSURF,GALAXY SURFACTANTS
LTD,11/28/2019,1477.3,1496.95,1461.05,1482.15,13809,8157
GALLANTT,GALLANTT METAL LTD,11/28/2019,27.35,28.4,26.75,27.5,29832,26426
GALLISPAT,GALLANTT ISPAT LTD,11/28/2019,20.2,20.8,20,20.6,4413,4033
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,11/28/2019,0.35,0.4,0.3,0.35,2776294,1646778
GANDHITUBE,GANDHI SPECIAL TUBES LTD,11/28/2019,299.35,299.35,286.25,288.05,1372,218
GANECOS,GANESHA ECOSPHERE LTD,11/28/2019,245.05,248.1,243,243.65,1382,951
GANESHHOUC,GANESH HOUSING CORPORATION LTD,11/28/2019,30.2,30.8,30,30.2,19718,13426
GANGESSECU,GANGES SECURITIES LTD,11/28/2019,37.65,40,37.65,38.15,21744,18472
GARDENSILK,GARDEN SILK MILLS LTD,11/28/2019,9.75,10,9.4,9.6,24603,15270
GARFIBRES,GARWARE TECHNICAL FIBRES
LTD,11/28/2019,1161.05,1210,1161,1205.75,6485,4765
GATI,GATI LTD,11/28/2019,60.25,64.5,60.25,63.15,551716,317775
GAYAHWS,GAYATRI HIGHWAYS LTD,11/28/2019,0.25,0.3,0.25,0.3,152887,152887
GAYAPROJ,GAYATRI PROJECTS LTD,11/28/2019,59.2,64,58.5,63.25,1673993,901832
GDL,GATEWAY DISTRIPARKS LTD.,11/28/2019,99.95,102.9,99.4,102.15,274224,191907
GEECEE,GEECEE VENTURES LTD,11/28/2019,80.55,80.8,78.75,79.35,4911,4053
GENESYS,GENESYS INTERNATIONAL CORPORATION
LTD,11/28/2019,68.1,72.85,67.35,68.05,13153,8295
GENUSPAPER,GENUS PAPER & BOARDS LTD,11/28/2019,4.8,4.85,4.75,4.8,29852,20669
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LTD,11/28/2019,23.85,24.5,23.45,23.55,31905,21544
GEOJITFSL,GEOJIT FINANCIAL SERVICES
LTD,11/28/2019,29.6,29.9,29.25,29.6,162685,79772
GEPIL,GE POWER INDIA LTD,11/28/2019,720,720.05,693.05,698.7,16943,9180
GESHIP,THE GREAT EASTERN SHIPPING CO.
LTD,11/28/2019,318.25,322.4,314.4,317.15,328189,264605
GET&D,GE T&D INDIA LTD,11/28/2019,166.05,166.8,160.75,161.35,45412,32581
GFLLIMITED,GFL LTD,11/28/2019,60.65,64.3,59.9,64.1,42242,34423
GHCL,GHCL LTD,11/28/2019,202.15,205.8,202.15,203.85,28154,15504
GICHSGFIN,GIC HOUSING FINANCE LTD,11/28/2019,154.55,162.3,150.1,157.45,228659,73162
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,11/28/2019,264.4,268.4,258.1,259.3,397188,89963
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,11/28/2019,28.15,29,28.15,29,105,105
GILLETTE,GILLETTE INDIA LTD,11/28/2019,6926.75,6977.75,6856,6873,3295,2138
GINNIFILA,GINNI FILAMENTS LTD,11/28/2019,8.45,8.5,8.25,8.35,33479,29264
GIPCL,GUJ IND POW CO. LTD,11/28/2019,67.35,68.2,67.1,67.9,30880,17254
GKWLIMITED,GKW LTD,11/28/2019,692.75,709.95,692.75,709.9,69,37
GLAXO,GLAXOSMITHKLINE PHARMA LT,11/28/2019,1679.85,1737,1662.2,1697.65,116650,55368
GLENMARK,GLENMARK
PHARMACEUTICALS,11/28/2019,347.2,351.4,341.95,344.45,2212909,395274
GLFL,GUJARAT LEASE FINANCING LTD,11/28/2019,0.6,0.7,0.6,0.7,7325,7325
GLOBALVECT,GLOBAL VEC HELICORP LTD,11/28/2019,49.65,51.75,48.05,48.8,5667,3804
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,11/28/2019,5.9,5.95,5.7,5.9,2549,2549
GLOBUSSPR,GLOBUS SPIRITS LTD,11/28/2019,140.35,147,140,142.35,949366,232066
GMBREW,G M BREWERIES LTD,11/28/2019,415.2,420,413.05,416.2,21085,10899
GMDCLTD,GUJARAT MINERAL DEV CORP,11/28/2019,55.65,57,55.4,56.85,119564,91029
GMMPFAUDLR,GMM PFAUDLER LTD,11/28/2019,1628,1659,1628,1651.55,5841,3130
GMRINFRA,GMR INFRASTRUCTURE
LIMITE,11/28/2019,21.4,22.15,21.2,21.95,20205074,7014562
GNA,GNA AXLES LTD,11/28/2019,269.85,270,266.1,268.15,6644,3874
GNFC,GUJARAT NARMADA FERT. CO,11/28/2019,191.3,194.5,190.3,192.65,110445,38740
GOACARBON,GOA CARBON LTD,11/28/2019,226,231.7,212,221.2,19512,19512
GOCLCORP,GOCL CORPORATION LTD,11/28/2019,306.2,306.2,296.6,299.65,3783,1166
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,11/28/2019,1327.05,1374.9,1292.1,1362.15,465557,61963
GODREJAGRO,GODREJ AGROVET LTD,11/28/2019,485.45,491.95,481,488.65,25718,13257
GODREJCP,GODREJ CONSUMER PRODUCTS,11/28/2019,719.95,725,714,722.3,300913,128434
GODREJIND,GODREJ INDUSTRIES LTD.,11/28/2019,436.1,446.4,433,435.85,64622,13744
GODREJPROP,GODREJ PROPERTIES LTD,11/28/2019,910.1,914.4,892.55,899.75,100657,35163
GOKEX,GOKALDAS EXPORTS LTD.,11/28/2019,79.4,83.9,78.2,79.45,107178,33369
GOKUL,GOKUL REFOILS AND SOLVENT LTD,11/28/2019,14,14.6,13.6,14.35,11974,4532
GOKULAGRO,GOKUL AGRO RESOURCES LTD,11/28/2019,13.35,14.45,13.35,14.2,20025,16703
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,11/28/2019,3329.75,3337,3321.55,3333.65,8353,5954
GOLDENTOBC,GOLDEN TOBACCO LTD,11/28/2019,32,32.35,30.75,31.5,1059,1059
GOLDIAM,GOLDIAM INTERNATIONAL
LTD,11/28/2019,130.95,131.25,128.05,128.85,23746,15061
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,11/28/2019,3371,3375.95,3350.1,3359.8,558,295
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,11/28/2019,8.8,9.15,8.6,9.05,32343,23072
GOODLUCK,GOOD LUCK STEEL TUBES LTD,11/28/2019,44.05,46.75,43.2,45,10890,4414
GPIL,GODAWARI POWER AND ISPAT LTD,11/28/2019,166.7,167.5,161,166.95,39399,26229
GPPL,GUJARAT PIPAVAV PORT LTD,11/28/2019,87.35,89.75,86.4,87,733901,611278
GPTINFRA,GPT INFRAPROJECTS LTD,11/28/2019,40.95,41.85,39,41.25,352,145
GRANULES,GRANULES INDIA LTD,11/28/2019,135,135.9,128.2,129.35,3886838,1166760
GRAPHITE,GRAPHITE INDIA LTD,11/28/2019,334.5,337.4,324.1,327.25,2493585,487564
GRASIM,GRASIM INDUSTRIES LTD,11/28/2019,791.9,802.7,783.05,800.15,2148249,518335
GRAVITA,GRAVITA INDIA LTD,11/28/2019,40.75,41.2,40.25,40.8,19280,11783
GREAVESCOT,GREAVES COTTON LTD.,11/28/2019,136,136.9,134.15,134.85,231222,179315
GREENLAM,GREENLAM INDUSTRIES LTD,11/28/2019,1001,1001,957,982.35,1778,1039
GREENPANEL,GREENPANEL INDS LTD,11/28/2019,47.45,47.8,45.05,45.95,85675,68313
GREENPLY,GREENPLY INDUSTRIES LTD,11/28/2019,162.2,162.2,160.3,160.7,14721,10615
GREENPOWER,ORIENT GREEN POWER COMPANY LTD,11/28/2019,2.4,2.4,2.4,2.4,2347,2347
GRINDWELL,GRINDWELL NORTON LTD,11/28/2019,567.4,572.2,565.15,568.45,6888,3750
GROBTEA,THE GROB TEA COMPANY LTD,11/28/2019,508.3,508.3,508.3,508.3,1757,1622
GRPLTD,GRP LTD,11/28/2019,802,831,802,831,2,1
GRSE,GARDEN REACH SHIPBUILDERS & ENGINEERS
LTD,11/28/2019,208.45,208.45,200.8,202.45,149458,69356
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,11/28/2019,19.65,19.95,19.2,19.65,20291,17060
GSFC,GUJ STATE FERT & CHEM LTD,11/28/2019,70.4,70.55,70.1,70.4,199765,129452
GSKCONS,GLAXOSMITHKLINE
CONSUMER,11/28/2019,8992.9,9070.95,8901.4,8984.45,25390,12718
GSPL,GUJARAT STATE PETRO LTD,11/28/2019,218.9,218.9,215,216.2,119322,70587
GSS,GSS INFOTECH LTD,11/28/2019,35.05,35.05,33.15,34.1,30533,26186
GTL,GTL LTD,11/28/2019,1.35,1.4,1.35,1.4,201347,176463
GTLINFRA,GTL INFRA.LTD,11/28/2019,0.45,0.5,0.45,0.5,7292392,7188270
GTNIND,GTN INDUSTRIES LTD,11/28/2019,6.1,6.4,6.1,6.25,486,486
GTNTEX,GTN TEXTILES LTD,11/28/2019,6.25,6.25,6.25,6.25,100,100
GTPL,GTPL HATHWAY LTD,11/28/2019,67.9,68.1,65.5,67.05,16144,12204
GUFICBIO,GUFIC BIOSCIENCES LTD.,11/28/2019,67.4,69.5,67.3,68.3,26825,14227
GUJALKALI,GUJARAT ALKALIES & CHEM,11/28/2019,394.9,403.9,394.9,401.7,21302,12356
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LTD,11/28/2019,134.95,134.95,120.4,123.45,7418,4572
GUJGASLTD,GUJARAT GAS LTD,11/28/2019,204,208,204,204.8,439028,173502
GUJRAFFIA,GUJARAT RAFFIA INDUSTRIES LTD,11/28/2019,7.55,7.6,7.55,7.6,240,240
GULFOILLUB,GULF OIL LUBRICANTS INDIA
LTD,11/28/2019,834.3,844.95,809,814.8,22301,16051
GULFPETRO,GP PETROLEUMS LTD,11/28/2019,39.95,41,37.5,39.4,16093,9600
GULPOLY,GULSHAN POLYOLS LTD,11/28/2019,38.25,40.4,38.1,38.55,2024,2024
GVKPIL,GVK POWER & INFRASTRUCTURE LTD,11/28/2019,4.2,4.4,4.1,4.4,1318170,644708
HAL,HINDUSTAN AERONAUTICS LTD,11/28/2019,780,785.05,770.05,773.75,9527,4817
HARITASEAT,HARITA SEATING SYSTEMS
LTD,11/28/2019,447.4,454.85,444.65,447.65,3551,1431
HARRMALAYA,HARRISONS MALAYALAM LTD,11/28/2019,52.2,52.5,50.4,50.95,53980,27067
HATHWAY,HATHWAY CABLE & DATACOM LTD,11/28/2019,20.15,20.65,20,20.1,129627,73540
HATSUN,HATSUN AGRO PRODUCT LTD,11/28/2019,593.9,595,579,587.3,1476499,1356641
HAVELLS,HAVELLS INDIA LTD,11/28/2019,675.1,683.55,670.05,673.6,1328679,307167
HAVISHA,SRI HAVISHA HOSPITALITY AND INFRASTRUCTURE
LTD,11/28/2019,0.55,0.6,0.5,0.55,19841,19841
HBLPOWER,HBL POWER SYSTEMS LTD,11/28/2019,15.15,15.65,15.1,15.45,88891,66789
HCC,HINDUSTAN CONSTRUCTION CO,11/28/2019,12.45,12.5,11.2,11.2,10219140,5328618
HCG,HEALTHCARE GLOBAL ENTERPRISES
LTD,11/28/2019,109.95,109.95,106,106.55,16501,14545
HCL-INSYS,HCL INFOSYSTEMS LTD,11/28/2019,8.75,9.05,8.35,8.5,615409,478088
HCLTECH,HCL TECHNOLOGIES LTD,11/28/2019,1139,1143.4,1125.5,1132.65,1206558,640793
HDFC,HDFC LTD,11/28/2019,2339,2346,2295,2309.75,3668406,2223552
HDFCAMC,HDFC ASSET MANAGEMENT COMPANY
LTD,11/28/2019,3625,3689,3616.2,3660.55,455638,137425
HDFCBANK,HDFC BANK LTD,11/28/2019,1280.2,1283.05,1262,1265.3,6183020,3861436
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,11/28/2019,588,588.65,575,576.2,2761394,1870630
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,11/28/2019,3400,3407,3392.05,3404.7,3202,2058
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,11/28/2019,1270.48,1273,1268.05,1270.97,721,706
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,11/28/2019,4335.72,4350,4303.24,4339.93,71,68
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LTD,11/28/2019,3.3,3.3,3.3,3.3,76673,76673
HEG,HEG LTD,11/28/2019,1157,1170.9,1131,1145.55,663745,102662
HEIDELBERG,HEIDELBERG CEMENT INDIA LTD,11/28/2019,190,190,186.3,187.8,139744,91402
HERCULES,HERCULES HOISTS LTD,11/28/2019,95,98,94.95,96.15,8798,7406
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,11/28/2019,344,346.8,331,345.45,18134,9955
HEROMOTOCO,HERO MOTOCORP LTD,11/28/2019,2517,2520,2460,2466.3,544359,241997
HESTERBIO,HESTER BIOSCIENCES LTD,11/28/2019,1610.15,1620.05,1585,1586.7,1716,1267
HEXATRADEX,HEXA TRADEX LTD,11/28/2019,9.55,9.65,9.55,9.65,33968,33968
HEXAWARE,HEXAWARE TECHNOLOGIES
LTD,11/28/2019,340.7,346.5,337.05,345.1,401398,118079
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,11/28/2019,17.1,17.2,17.05,17.1,794596,537908
HGINFRA,H G INFRA ENGINEERING LTD,11/28/2019,246,249.4,241.1,243.35,24052,14945
HGS,HINDUJA GLOBAL SOLUTIONS LTD,11/28/2019,614.65,614.65,592.05,599.65,3343,2330
HIKAL,HIKAL LTD,11/28/2019,113.9,114.8,112,112.4,121545,58030
HIL,HIL LTD,11/28/2019,1208,1229.9,1190.7,1214.05,4701,2588
HILTON,HILTON METAL FORGING LTD,11/28/2019,13.2,13.95,13.15,13.7,5733,3883
HIMATSEIDE,HIMATSINGKA SEIDE LTD,11/28/2019,132.35,133.5,131,132,35906,22974
HINDALCO,HINDALCO INDUSTRIES LTD,11/28/2019,203,205.3,200.1,204.1,5421765,1167274
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,11/28/2019,169,175,168.05,169.4,3111,2003
HINDCOPPER,HINDUSTAN COPPER LTD,11/28/2019,40.75,41.3,40.25,40.75,497594,156345
HINDMOTORS,HINDUSTAN MOTORS LTD,11/28/2019,6,6.4,5.9,6.2,205584,141753
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,11/28/2019,29.5,29.5,28.7,28.7,419,419
HINDOILEXP,HINDUSTAN OIL
EXPLORATION,11/28/2019,93.55,93.55,92.35,92.75,111413,52221
HINDPETRO,HINDUSTAN PETROLEUM
CORP,11/28/2019,287.8,293.45,284.35,290.7,4012844,1533247
HINDSYNTEX,HIND SYNTEX LTD.,11/28/2019,2.25,2.3,2.25,2.3,801,801
HINDUNILVR,HINDUSTAN UNILEVER
LTD,11/28/2019,2097.95,2098.35,2067,2087.15,1026831,560633
HINDZINC,HINDUSTAN ZINC LTD.,11/28/2019,212.1,215.95,212.1,215.1,643776,396159
HIRECT,HIND RECTIFIERS LTD,11/28/2019,215.05,217.9,211.5,212.6,15410,7490
HISARMETAL,HISAR METAL INDUSTRIES LTD,11/28/2019,50,50,47.45,49.65,698,473
HITECH,HI-TECH PIPES LTD,11/28/2019,137.2,146,137.2,144.8,8397,7755
HITECHCORP,HITECH CORPORATION LTD,11/28/2019,80.05,81.95,79.5,79.5,1023,1013
HITECHGEAR,HI-TECH GEARS LTD,11/28/2019,166.25,170.5,166.25,168.1,1651,977
HMVL,HINDUSTAN MEDIA VENTURES LTD,11/28/2019,74.15,74.9,73.05,73.5,1287,837
HNDFDS,HINDUSTAN FOODS LTD,11/28/2019,592,599.9,580,586.35,1932,1932
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,11/28/2019,3349.98,3349.98,3300,3320,11,8
HONAUT,HONEYWELL AUTOMATION INDIA
LTD,11/28/2019,28339,28339,27525.05,27922.35,500,286
HONDAPOWER,HONDA SIEL POWER PRODUCTS,11/28/2019,1309,1315.15,1265,1276.55,2243,1164
HOTELEELA,HOTEL LEELA VENTURES LTD,11/28/2019,7.2,7.2,7.05,7.05,135197,107042
HOVS,HOV SERVICES LTD,11/28/2019,44.9,46,44.9,45.8,6855,4139
HPL,HPL ELECTRIC & POWER LTD,11/28/2019,39.3,40.9,39.3,39.8,12776,8552
HSCL,HIMADRI SPECIALITY CHEMICAL LTD,11/28/2019,68.55,69.25,67,67.7,709132,258282
HSIL,HSIL LTD,11/28/2019,46.6,47.05,46.5,46.9,56197,43616
HTMEDIA,HT MEDIA LTD,11/28/2019,16.25,16.8,16.15,16.2,113555,59683
HUBTOWN,HUBTOWN LTD,11/28/2019,16.35,17.05,16.25,17.05,40587,32049
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LTD,11/28/2019,40.85,41.75,40.4,41.25,1369083,568405
IBMFNIFTY,INDIABULLS MF NIFTY50 EXCHANGE TRADED
FUND,11/28/2019,119.24,121,119.2,121,592,311
IBREALEST,INDIABULLS REAL ESTATE LTD,11/28/2019,68.6,71.6,67.8,71.6,4052586,2174689
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,11/28/2019,274.5,347.8,272.2,334.75,168963840,10055764
IBULISL,INDIABULLS INTEGRATED SERVICES
LTD,11/28/2019,65.7,68.35,64.75,68.35,903319,663282
IBVENTURES,INDIABULLS VENTURES LTD,11/28/2019,170.9,178,170.45,178,1149371,571774
ICICI500,ICICI PRUDENTIAL S&P BSE 500
ETF,11/28/2019,159.39,159.89,158.65,159.78,1929,1704
ICICIB22,ICICI PRUDENTIAL MF - BHARAT 22
ETF,11/28/2019,34.81,35.34,34.81,35.3,501549,400912
ICICIBANK,ICICI BANK LTD.,11/28/2019,509.55,520,508,519.15,35706498,18166145
ICICIBANKN,IPRU BANK ETF NIFTY BANK
INDEX,11/28/2019,321.24,323.57,319.1,322.48,96239,92340
ICICIBANKP,IPRU PRIVATE BANKS ETF,11/28/2019,177.04,178.05,176.5,178.01,106,106
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,11/28/2019,1335,1351.2,1334.9,1339.1,345329,280120
ICICIGOLD,ICICI PRUDENTIAL GOLD ETF,11/28/2019,33.3,34.65,33.3,34.15,11810,8440
ICICILIQ,ICICI PRUDENTIAL LIQUID ETF - ICICI PRUDENTIAL
MF,11/28/2019,1000,1000,999.99,999.99,14932,9791
ICICILOVOL,ICICI PRUDENTIAL NIFTY LOW VOL 30
ETF,11/28/2019,94,94,91.74,92.12,469,227
ICICIMCAP,ICICI PRUDENTIAL MIDCAP SELECT
ETF,11/28/2019,65.9,65.9,64.81,65.44,47384,44702
ICICINF100,ICICI PRUDENTIAL NIFTY 100
ETF,11/28/2019,131,131.5,130.61,131.03,550,448
ICICINIFTY,ICICI PRUDENTIAL NIFTY 100
ETF,11/28/2019,129.31,129.31,125,128.07,1290215,817947
ICICINV20,ICICI PRUDENTIAL NV20 ETF,11/28/2019,57.8,57.8,57.08,57.43,4485,3091
ICICINXT50,ICICI PRUDENTIAL NIFTY NEXT 50
ETF,11/28/2019,23,29.08,23,28.99,14348,12892
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,11/28/2019,498.45,502.55,495,498.15,1618349,705383
ICICISENSX,ICICI PRUDENTIAL SENSEX ETF,11/28/2019,436,439,435.57,438.69,287,137
ICIL,INDO COUNT INDUSTRIES LTD,11/28/2019,48.7,50.65,48.4,50.25,125715,98936
ICRA,ICRA LTD,11/28/2019,2771.95,2866,2761.95,2849.15,534,357
IDBI,INDUS DEV BANK OF IND LTD,11/28/2019,37.1,39.4,36.75,38.05,13078019,2287347
IDBIGOLD,IDBI GOLD ETF,11/28/2019,3444,3484,3441,3470,105,93
IDEA,IDEA CELLULAR LTD,11/28/2019,5.9,6.85,5.9,6.6,559329516,155682679
IDFC,INFRA. DEV. FIN. CO. LTD,11/28/2019,33.35,35.95,33.1,35,3816385,1736638
IDFCFIRSTB,IDFC FIRST BANK LTD,11/28/2019,43.55,44.35,43.2,44.3,31160796,15288875
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY ETF,11/28/2019,122.4,122.4,118.01,118.06,66,46
IEX,INDIAN ENERGY EXCHANGE
LTD,11/28/2019,141.75,146.8,140.55,144.95,3135716,2952088
IFBAGRO,IFB AGRO INDUSTRIES LTD,11/28/2019,397.05,410,390.9,395.85,5904,3155
IFBIND,IFB INDUSTRIES LTD.,11/28/2019,671.3,684.05,667.25,669.85,2739,1279
IFCI,IFCI LTD,11/28/2019,6.95,7.3,6.9,7.1,3548689,1758915
IFGLEXPOR,IFGL REFRACTORIES LTD,11/28/2019,140,144.75,139.1,139.5,13734,13391
IGARASHI,IGARASHI MOTORS INDIA LTD,11/28/2019,258.75,259.2,245.4,251.05,79155,59633
IGL,INDRAPRASTHA GAS LTD,11/28/2019,408,413.75,408,411.9,1030851,243562
IGPL,IG PETROCHEMICALS LTD,11/28/2019,140.2,141.9,139,140.15,5404,3932
IIFL,IIFL HOLDINGS LTD,11/28/2019,152,178.9,152,170.7,2818670,936631
IIFLSEC,IIFL SECURITIES LTD,11/28/2019,24.6,24.6,24.1,24.6,2982162,2589920
IIFLWAM,IIFL WEALTH MANAGEMENT LTD,11/28/2019,1301,1350,1270.05,1339.8,16743,15221
IITL,INDUSTRIAL INVESTMENT TRUST LTD,11/28/2019,60,60,60,60,10,10
IMFA,INDIAN METALS & FERRO ALLOYS LTD,11/28/2019,200,200,196.55,197.7,7137,6484
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LTD,11/28/2019,586.4,592.95,580,585.95,3380,2747
IMPEXFERRO,IMPEX FERRO TECH LTD,11/28/2019,0.4,0.4,0.3,0.4,47598,47598
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,11/28/2019,7.2,7.35,7.15,7.2,41929,31527
INDHOTEL,INDIAN HOTELS CO LTD,11/28/2019,150,151.3,148.15,148.75,535571,353839
INDIACEM,INDIA CEMENTS LTD,11/28/2019,79,79.8,78.4,78.85,1001302,349837
INDIAGLYCO,INDIA GLYCOLS LTD,11/28/2019,207.2,211,205,209.75,69708,40959
INDIAMART,INDIAMART INTERMESH
LTD,11/28/2019,2170,2179.95,2149.75,2158.45,26617,14146
INDIANB,INDIAN BANK LTD,11/28/2019,121.4,128.9,121.2,125.85,4926208,1010300
INDIANCARD,INDIAN CARD CLOTHING CO.,11/28/2019,100,104.1,98.55,99.05,551,551
INDIANHUME,INDIAN HUME PIPE CO. LTD,11/28/2019,218.25,223.95,217.05,220,26872,8734
INDIGO,INTERGLOBE AVIATION LTD,11/28/2019,1420,1444.75,1418,1433.55,1070836,397996
INDLMETER,IMP POWER LTD,11/28/2019,22.05,22.45,22.05,22.45,122,122
INDNIPPON,INDIA NIPPON ELECTRICALS
LTD,11/28/2019,329.95,329.95,322.2,323.4,2869,2283
INDOCO,INDOCO REMEDIES LTD.,11/28/2019,166.1,171.5,164.05,165.4,16901,8768
INDORAMA,INDO RAMA SYNTHETICS LTD,11/28/2019,27.2,29.4,27.2,28.4,33429,19246
INDOSTAR,INDOSTAR CAPITAL FINANCE
LTD,11/28/2019,198.15,198.15,193.1,193.8,305269,284965
INDOTECH,INDO TECH TRANSFORM LTD.,11/28/2019,98.5,102.85,98.05,101.85,2693,2693
INDOTHAI,INDO THAI SECURITIES LTD,11/28/2019,23.35,24.15,23.1,23.4,3475,516
INDOWIND,INDOWIND ENERGY LTD,11/28/2019,2.95,3.1,2.95,3,40583,23099
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,11/28/2019,42.05,42.65,41.5,42.15,49266,24434
INDSWFTLAB,IND SWIFT LABORATORIES LT,11/28/2019,24,25.5,23.35,25,83406,83406
INDSWFTLTD,IND-SWIFT LTD,11/28/2019,3.05,3.05,2.9,3,31495,23249
INDTERRAIN,IND TERRAIN FASHIONS LTD,11/28/2019,69,71.4,66.2,69.6,777056,232118
INDUSINDBK,INDUSIND BANK LTD.,11/28/2019,1526,1575.8,1520,1568.25,5080043,2328696
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,11/28/2019,669.1,695,666.05,691.1,1811,1621
INFIBEAM,INFIBEAM INCORPORATION LTD,11/28/2019,51.5,52.2,50.8,51.15,4388410,2854852
INFOBEAN,INFOBEANS TECHNOLOGIES LTD,11/28/2019,67.1,67.8,67,67,5927,5705
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,11/28/2019,343,343.7,340.81,342.94,177,162
INFRATEL,BHARTI INFRATEL LTD,11/28/2019,227,261,227,256.6,44381478,8060212
INFY,INFOSYS LTD,11/28/2019,699.1,703.35,694.05,701.85,4837683,2196270
INGERRAND,INGERSOLL RAND (INDIA)
LTD.,11/28/2019,647.85,658.1,640.05,651.25,19483,9430
INOXLEISUR,INOX LEISURE LTD,11/28/2019,360,362.75,358.4,360,120478,102857
INOXWIND,INOX WIND LTD,11/28/2019,36.7,36.8,35.2,35.45,175715,86111
INSECTICID,INSECTICIDES (INDIA) LTD,11/28/2019,524.65,528.9,517,519.9,4596,2536
INSPIRISYS,INSPIRISYS SOLUTIONS LTD,11/28/2019,37.15,39.9,36,38.05,8256,849
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,11/28/2019,0.25,0.25,0.25,0.25,251,251
INTELLECT,INTELLECT DESIGN ARENA
LTD,11/28/2019,151.5,152.55,149.3,149.9,117916,61332
INTENTECH,INTENTECH,11/28/2019,28.25,30.7,28.25,29.7,3460,1600
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,11/28/2019,12.55,13,12.45,12.85,39471,13148
IOB,INDIAN OVERSEAS BANK,11/28/2019,10.65,10.95,10.65,10.7,2153695,652679
IOC,INDIAN OIL CORP LTD,11/28/2019,130.95,132.9,130.1,132.55,9785746,4565821
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,11/28/2019,179.25,179.85,175.7,176.3,142853,75833
IPAPPM,INTERNATIONAL PAPER APPM LTD,11/28/2019,290,299,290,293.95,5478,2603
IPCALAB,IPCA LABORATORIES LTD,11/28/2019,1127.7,1134.95,1102,1128.6,87596,38859
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,11/28/2019,77.9,79.5,74.4,75.05,1373250,684901
IRCON,IRCON INTERNATIONAL LTD,11/28/2019,419,425,415.85,422.15,57612,32621
IRCTC,INDIAN RAILWAY CATERING AND TOURISM CORPORATION
LTD,11/28/2019,884.95,887.8,878.1,882.45,415748,140235
ISEC,ICICI SECURITIES LTD,11/28/2019,323.8,340,323.8,329.9,371974,142199
ISFT,INTRASOFT TECHNOLOGIES LTD,11/28/2019,66,70,65.75,68.45,4372,4372
ISMTLTD,ISMT LTD,11/28/2019,4,4.35,4,4.1,16873,14856
ITC,ITC LTD,11/28/2019,247.3,247.95,245.65,246.7,10992718,6917052
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,11/28/2019,341.3,343.5,333.1,335.25,61000,24477
ITDCEM,ITD CEMENTATION INDIA LTD,11/28/2019,62.15,64.75,62.15,63.15,275847,175383
ITI,ITI LTD,11/28/2019,87.35,89.9,86.5,88.25,1013531,241829
IVC,IL&FS INVESTMENT MANAGERS,11/28/2019,3.8,3.8,3.6,3.6,61302,49512
IVP,IVP LTD.,11/28/2019,60.35,63,59,59.1,582,572
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,11/28/2019,3448,3448,3411,3436.55,14,13
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED
FUND,11/28/2019,1287.3,1305.4,1287.3,1305.4,5,3
IZMO,IZMO LTD,11/28/2019,26.5,26.5,24.85,26,8494,5422
J&KBANK,J & K BANK LTD.,11/28/2019,31.9,34.65,31.6,34.2,3287254,1207279
JAGRAN,JAGRAN PRAKASHAN LTD,11/28/2019,56.45,57.25,55.65,56.1,224190,127724
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS LTD.,11/28/2019,26.4,26.8,25.65,26,4537,3833
JAIBALAJI,JAI BALAJI INDUSTRIES LTD,11/28/2019,21.35,22.75,20.5,22.75,289503,277813
JAICORPLTD,JAI CORP LTD,11/28/2019,96.5,98.3,95.55,97.15,1142603,234783
JAINSTUDIO,JAIN STUDIOS LTD,11/28/2019,1.75,1.8,1.75,1.8,102,102
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,11/28/2019,45,45.6,44.5,45.1,570693,225858
JASH,JASH ENGINEERING LTD,11/28/2019,133,133,133,133,330,330
JAYAGROGN,JAYANT AGRO ORGANICS LTD,11/28/2019,120.95,123,116.9,119.45,14935,4961
JAYBARMARU,JAY BHARAT MARUTI LTD,11/28/2019,236.6,245,231.05,237.65,252378,32208
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,11/28/2019,3.45,3.55,3.35,3.55,11620,10494
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,11/28/2019,50.4,50.4,48.6,49.25,81578,26175
JBCHEPHARM,J B CHEMICALS AND PHARMA,11/28/2019,405,405,394,396.05,81470,62189
JBFIND,JBF INDUSTRIES LTD.,11/28/2019,7.2,7.2,7,7.1,12655,11189
JBMA,JBM AUTO LTD,11/28/2019,240.3,242.55,235.35,236.85,53722,19922
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,11/28/2019,1958.3,1995.9,1914.95,1955.75,3999,1999
JHS,JHS SVEND. LAB. LTD,11/28/2019,16.4,17.15,16.4,16.95,15395,10573
JIKIND,JIK INDUSTRIES LTD,11/28/2019,0.35,0.35,0.25,0.25,46085,46085
JINDALPHOT,JINDAL PHOTO LTD,11/28/2019,13.4,13.65,12.75,13.4,941,941
JINDALPOLY,JINDAL POLY FILMS LTD,11/28/2019,219.15,226.75,219.15,222.6,12103,7546
JINDALSAW,JINDAL SAW LTD,11/28/2019,78.6,79.2,77.85,78.35,229636,95029
JINDALSTEL,JINDAL STEEL & POWER
LTD,11/28/2019,159.3,166.4,158.2,165.05,19601225,1327860
JINDCOT,JINDAL COTEX LTD,11/28/2019,1.85,1.85,1.8,1.85,5415,5415
JINDRILL,JINDAL DRILLING AND INDUSTRIES LTD,11/28/2019,77,77.6,75.6,76,14185,13179
JINDWORLD,JINDAL WORLDWIDE LTD,11/28/2019,68.75,71.8,65,66.4,237481,27924
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,11/28/2019,8.45,8.85,8.05,8.05,111614,78973
JISLJALEQS,JAIN IRRIGATION SYSTEMS,11/28/2019,10.6,10.65,10.25,10.5,2230879,1598370
JITFINFRA,JITF INFRALOGISTICS LTD,11/28/2019,6,6.2,5.8,5.8,13186,13186
JIYAECO,JIYA ECO-PRODUCTS LTD,11/28/2019,35,35,33.5,34.1,53547,32605
JKCEMENT,JK CEMENT LTD,11/28/2019,1150.5,1172.35,1148.05,1154.65,24724,17909
JKIL,J.KUMAR INFRAPROJECTS LTD,11/28/2019,157.6,161.75,154.25,157.3,127367,61946
JKLAKSHMI,JK LAKSHMI CEMENT LTD,11/28/2019,287.05,289.65,281.9,285.55,460563,428913
JKPAPER,JK PAPER LTD,11/28/2019,122.95,123,120,120.75,622093,279582
JKTYRE,J.K.INDUSTRIES LTD,11/28/2019,70,71.5,69.5,70.95,535669,246177
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,11/28/2019,22.6,24.75,22.25,22.5,1811,1021
JMCPROJECT,JMC PROJECTS (INDIA)
LTD,11/28/2019,102.45,107,102.05,103.45,318504,62499
JMFINANCIL,JM FINANCIAL LTD,11/28/2019,84.35,90,82.1,88.6,985164,291734
JMTAUTOLTD,JMT AUTO LTD,11/28/2019,1.35,1.35,1.25,1.3,103737,66113
JOCIL,JOCIL LTD,11/28/2019,113.95,117.5,109,109.7,1416,654
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,11/28/2019,2.1,2.15,2.05,2.15,6222045,4046451
JPINFRATEC,JAYPEE INFRATECH LTD,11/28/2019,1.4,1.4,1.3,1.3,2844251,2023941
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,11/28/2019,10.05,11,10.05,11,706,616
JPPOWER,JAIPRAKASH POWER VENTURES LTD,11/28/2019,1.05,1.1,1.05,1.05,2564319,2404284
JSL,JSL LTD,11/28/2019,38.25,40.25,37.5,38.3,1615525,493847
JSLHISAR,JINDAL STAINLESS (HISAR) LTD,11/28/2019,71.4,74.2,71.05,72.85,160521,51157
JSWENERGY,JSW ENERGY LTD,11/28/2019,73.7,75.8,72.2,72.55,447930,212261
JSWHL,JINDAL SOUTH WEST HOLDINGS
LTD,11/28/2019,2310.2,2359.9,2233.4,2340.55,2888,1472
JSWSTEEL,JSW STEEL LTD,11/28/2019,253.6,264.9,252.25,263.95,9945852,1716472
JTEKTINDIA,JTEKT INDIA LTD,11/28/2019,86.75,87.8,85,86.9,36931,22575
JUBILANT,JUBILANT ORGANOSYS LTD.,11/28/2019,514,521,506.3,516.6,120685,32326
JUBLFOOD,JUBILANT FOODWORKS LTD,11/28/2019,1630,1646.6,1614,1626,706197,43885
JUBLINDS,JUBILANT INDUSTRIES LTD,11/28/2019,100.75,103,99.95,101.7,8943,4803
JUMPNET,JUMP NETWORKS LTD,11/28/2019,71.5,73,67.3,67.95,1400058,839439
JUNIORBEES,NIFTY JR BENCHMARK ETF,11/28/2019,297.3,298.7,292.5,297.6,167069,138753
JUSTDIAL,JUSTDIAL LTD,11/28/2019,560.55,573.75,560.55,568.95,1762784,165366
JYOTHYLAB,JYOTHY LABORATORIES LTD,11/28/2019,177.65,179.9,176.8,178.95,77211,45393
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,11/28/2019,64.15,66.1,63.25,64.5,3845,2381
KAJARIACER,KAJARIA CERAMICS LTD,11/28/2019,516.95,524.9,516.95,521,93251,56140
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,11/28/2019,150.9,150.9,146,148.35,6847,3184
KALPATPOWR,KALPATARU POWER TRANS. LT,11/28/2019,458,461,450.15,459.65,43162,26974
KALYANIFRG,KALYANI FORGE LTD,11/28/2019,155.05,159.95,154.6,158.8,598,598
KAMATHOTEL,KAMAT HOTELS (I) LTD,11/28/2019,37.25,38.4,36.1,36.5,129092,56544
KAMDHENU,KAMDHENU ISPAT LTD,11/28/2019,99,99.7,97,98.3,4971,3656
KANANIIND,KANANI INDUSTRIES LTD,11/28/2019,3,3.05,2.7,3.05,7676,6317
KANORICHEM,KANORIA CHEMICALS & INDUS,11/28/2019,39.15,39.5,38.5,38.6,11095,9270
KANSAINER,KANSAI NEROLAC PAINTS LTD,11/28/2019,525,529.9,524.2,528.5,115877,76603
KARDA,KARDA COSTRUCTIONS LTD,11/28/2019,148.5,151.1,143.65,145.7,42303,12133
KARMAENG,KARMA ENERGY LTD,11/28/2019,11.75,11.75,11.75,11.75,1968,1968
KARURVYSYA,KARUR VYSYA BANK LTD,11/28/2019,59.05,59.9,58.8,59.5,386383,228596
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LTD,11/28/2019,0.45,0.45,0.45,0.45,1950,1950
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,11/28/2019,2.3,2.3,2.3,2.3,2984,2984
KAYA,KAYA LTD,11/28/2019,348.95,353.45,336.2,340.15,6813,4012
KCP,KCP LTD,11/28/2019,62.4,62.5,61.5,62.05,12472,10017
KCPSUGIND,KCP SUGAR IND CORP LTD.,11/28/2019,13,13.2,12.9,12.95,64502,42330
KDDL,KDDL LTD,11/28/2019,340.9,344,314.2,339,833,544
KEC,KEC INTL. LTD,11/28/2019,278.5,279.6,275.05,276.25,239723,191640
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,11/28/2019,10.95,10.95,10.3,10.45,9738,9738
KEI,KEI INDUSTRIES LTD.,11/28/2019,535.15,538.15,514,524.95,66197,43141
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,11/28/2019,15.2,15.4,14.6,15.05,36131,29956
KENNAMET,KENNAMETAL INDIA LTD,11/28/2019,980,990,959.8,984.65,3157,1885
KERNEX,KERNEX MICROSYS(I) LTD,11/28/2019,23.2,23.2,21.2,22,757,757
KESARENT,KESAR ENTERPRISES LTD,11/28/2019,28.55,30,28.55,29.05,1445,1296
KESORAMIND,KESORAM INDUSTRIES LTD.,11/28/2019,62,62.25,60.45,60.75,263538,148549
KGL,KARUTURI GLOBAL LTD,11/28/2019,0.35,0.4,0.35,0.35,133422,133422
KHADIM,KHADIM INDIA LTD,11/28/2019,189.9,191,186.5,187.15,39587,30234
KHAITANLTD,KHAITAN (INDIA) LTD.,11/28/2019,17.5,17.6,17.5,17.6,50,50
KICL,KALYANI INVEST CO LTD,11/28/2019,1735.05,1751.4,1694.05,1750,1391,1114
KILITCH,KILITCH DRUGS (INDIA) LTD,11/28/2019,116.95,117.35,115.25,116.15,4085,3550
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,11/28/2019,624.9,642,615.3,631.65,7560,5887
KIOCL,KIOCL LTD,11/28/2019,119.85,119.85,117.35,117.85,16157,11577
KIRIINDUS,KIRI INDUSTRIES LTD,11/28/2019,372.2,373.55,367.5,368.95,66641,38325
KIRLFER,KIRLOSKAR FERROUS INDS LTD,11/28/2019,61,63.3,60.1,60.9,13528,11321
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,11/28/2019,139.15,139.65,136,136.25,14835,12220
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,11/28/2019,157.3,158.6,156.5,157.65,14108,7976
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,11/28/2019,626.6,635.55,620,623.55,650,377
KITEX,KITEX GARMENTS LTD,11/28/2019,99,100.6,97.5,98.35,28731,17192
KKCL,KEWAL KIRAN CLOTHING LTD,11/28/2019,955.2,974.45,940,942.85,593,380
KMSUGAR,K.M.SUGAR MILLS LTD,11/28/2019,6.2,6.25,6.1,6.1,69627,46406
KNRCON,KNR CONSTRUCTIONS LTD,11/28/2019,233.7,238,232.6,233.55,121096,52410
KOHINOOR,KOHINOOR FOODS LTD,11/28/2019,10.5,11.05,10.5,10.8,10844,10844
KOKUYOCMLN,KOKUYO CAMLIN LTD,11/28/2019,72.05,73.35,71.5,72.1,8334,5227
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LTD,11/28/2019,228.1,239,227.2,236.3,40633,20430
KOPRAN,KOPRAN LTD.,11/28/2019,35,35.25,34.1,34.2,63115,35592
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,11/28/2019,1617,1626.1,1607.1,1615,2237760,1245717
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,11/28/2019,327,330.58,326,330.31,416159,309644
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,11/28/2019,332.65,334.25,332.05,333.9,13564,10000
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,11/28/2019,124.74,126.45,124.74,126.3,948845,802967
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,11/28/2019,57.81,58.69,57.81,58.49,6585,3916
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,11/28/2019,261,268.7,261,267.45,25928,16585
KOTARISUG,KOTHARI SUG & CHEM LTD.,11/28/2019,10,10.15,9.95,10,19997,17971
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,11/28/2019,16.15,16.5,16.15,16.5,2756,2329
KOTHARIPRO,KOTHARI PRODUCTS LTD.,11/28/2019,58.75,60.4,58.35,58.85,4187,3185
KPITTECH,KPIT TECHNOLOGIES LTD,11/28/2019,93.75,97.3,92.4,94.95,195196,156300
KPRMILL,K.P.R. MILL LTD,11/28/2019,678,678,658.3,660.35,15292,12843
KRBL,KRBL LTD,11/28/2019,206.35,210,204,204.5,113035,48826
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES
LTD,11/28/2019,95.95,95.95,90,90.15,805,796
KRIDHANINF,KRIDHAN INFRA LTD,11/28/2019,3.75,4,3.75,3.75,406973,406973
KRISHANA,KRISHANA PHOSCHEM LTD,11/28/2019,53.1,57.8,53.1,54,1239,218
KSB,KSB LTD,11/28/2019,682.3,687.5,673.1,676.05,3301,2106
KSCL,KAVERI SEED COMPANY LTD,11/28/2019,492,494.95,478,485.5,111050,33631
KSERASERA,K SERA SERA LTD,11/28/2019,0.1,0.1,0.05,0.1,2519324,2519324
KSK,KSK ENERGY VENTURES LTD,11/28/2019,0.6,0.6,0.5,0.6,2193312,1661644
KSL,KALYANI STEELS LTD,11/28/2019,227.45,229.7,225,225.95,67753,28388
KTIL,KESAR TERMINALS & INFRASTRUCTURE
LTD,11/28/2019,33.95,33.95,30.6,30.75,3111,2174
KTKBANK,KARNATAKA BANK LTD.,11/28/2019,74.7,77.45,74.1,76.75,1842068,652477
KUANTUM,KUANTUM PAPERS LTD,11/28/2019,440,458,435.25,436.85,1282,803
KWALITY,KWALITY DAIRY (I) LTD,11/28/2019,2.75,2.75,2.75,2.75,168267,168267
L&TFH,L&T FINANCE HOLDINGS LTD,11/28/2019,108,115.4,107.7,114.5,33588744,11021878
LAKSHVILAS,LAKSHMI VILAS BANK LTD,11/28/2019,19.05,19.75,18.45,18.9,3463865,1688438
LALPATHLAB,DR. LAL PATH LABS
LTD,11/28/2019,1615.95,1615.95,1575.05,1588.85,42242,25419
LAMBODHARA,LAMBODHARA TEXTILES LTD,11/28/2019,30.8,32,30.75,31,4649,3032
LAOPALA,LA OPALA RG LTD,11/28/2019,142.05,144.25,142.05,143.7,25331,17243
LASA,LASA SUPERGENERICS LTD,11/28/2019,17.95,17.95,17.6,17.85,42396,42396
LAURUSLABS,LAURUS LABS LTD,11/28/2019,353,358.55,346.5,349.4,202916,125801
LAXMIMACH,LAKSHMI MACHINE WORKS
LTD.,11/28/2019,3442.05,3455.05,3400,3431.25,1790,995
LEMONTREE,LEMON TREE HOTELS LTD,11/28/2019,61.4,62,60.5,61.25,799559,365077
LGBBROSLTD,LG BALAKRISHNAN & BROS
LTD,11/28/2019,273.9,273.9,262.85,265.55,3679,2278
LGBFORGE,LGB FORGE LTD,11/28/2019,2.25,2.35,2.2,2.35,23646,21733
LIBAS,LIBAS DESIGNS LTD,11/28/2019,48.1,48.1,44.3,45.1,2391,2196
LIBERTSHOE,LIBERTY SHOES LTD,11/28/2019,128.95,134,128.15,132.95,230166,79431
LICHSGFIN,LIC HOUSING FINANCE
LTD,11/28/2019,444.95,470.4,442.5,467.7,5619481,1700853
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF -
GO,11/28/2019,20.88,20.88,20.21,20.76,325,222
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,11/28/2019,127,127,124.1,125.22,24,14
LICNETFSEN,LIC MF EXCHANGE TRADED FUND - SENSEX,11/28/2019,509,514.8,509,510,16,16
LICNFNHGP,LIC NOMURA MF ETF - NIFTY 100,11/28/2019,127,128.45,125.75,125.75,3,1
LINCOLN,LINCOLN PHARMACEUTICALS LTD,11/28/2019,174.5,175.35,171.1,171.85,12279,7637
LINCPEN,LINC PEN & PLASTICS LTD,11/28/2019,197.15,199.4,191.1,195,5714,4180
LINDEINDIA,LINDE INDIA LTD,11/28/2019,633.05,659.7,632.1,650.4,72648,37800
LIQUIDBEES,LIQUID BENCHMARK ETS,11/28/2019,1000,1000.01,999.99,1000,741651,559485
LIQUIDETF,DSP BLACKROCK LIQUID ETF - DAILY
DIVIDEND,11/28/2019,999.99,1000.01,999.99,1000,12740,10098
LOKESHMACH,LOKESH MACHINES LTD,11/28/2019,34.3,35.35,33.25,34.9,7525,5806
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,11/28/2019,24,24.4,23.4,23.85,7108,3407
LOVABLE,LOVABLE LINGERIE LTD,11/28/2019,67.4,67.4,64.95,65.8,7579,4998
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,11/28/2019,1.75,1.8,1.7,1.75,1130,1130
LSIL,LLOYDS STEELS INDUSTRIES LTD,11/28/2019,0.6,0.6,0.5,0.55,505956,475530
LT,LARSEN & TOUBRO LTD.,11/28/2019,1344,1354,1327.2,1349.9,4503913,2372853
LTI,LARSEN & TOUBRO INFOTECH LTD,11/28/2019,1655,1674.7,1651,1664.15,39715,29134
LTTS,L&T TECHNOLOGY SERVICES LTD,11/28/2019,1465,1477,1456.85,1470.85,22331,13853
LUMAXIND,LUMAX INDUSTRIES LTD,11/28/2019,1250,1262.05,1245,1254.5,1522,1053
LUMAXTECH,LUMAX AUTO TECHNOLOGIES
LTD,11/28/2019,103.85,103.85,100.1,100.85,5624,3668
LUPIN,LUPIN LTD,11/28/2019,788,806,788,804.35,1589978,405334
LUXIND,LUX INDUSTRIES LTD,11/28/2019,1410,1424,1365.2,1377.45,63666,14114
LYKALABS,LYKA LABS LTD,11/28/2019,16.85,17.25,16.5,16.9,8438,6894
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,11/28/2019,4.45,4.45,4,4.1,10729,9054
M&M,MAHINDRA & MAHINDRA LTD,11/28/2019,541.9,543.3,536.25,541.95,2426425,781656
M&MFIN,M&M FIN. SERVICES LTD,11/28/2019,347.15,362,347.15,356.1,2233462,700759
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,11/28/2019,17.99,17.99,17.71,17.86,51996,27427
M50,MOTILAL OSWAL MOST SHARES M50
ETF,11/28/2019,118.85,119,118.08,119,420692,420144
MAANALU,MAAN ALUMINIUM LTD,11/28/2019,62.9,62.9,60.35,60.9,965,912
MADHAV,MADHAV MARBLES AND GRANITES LTD,11/28/2019,24.4,25,23.2,24.75,6766,5946
MADHUCON,MADHUCON PROJECTS LTD.,11/28/2019,3.9,3.9,3.7,3.9,59021,59020
MADRASFERT,MADRAS FERTILIZERS LTD,11/28/2019,19.45,19.7,19.3,19.6,55450,31752
MAGADSUGAR,MAGADH SUGAR & ENERGY LTD,11/28/2019,97,97.25,93.95,94.6,7590,5865
MAGMA,MAGMA LEASING LTD,11/28/2019,49.8,49.8,49.8,49.8,71371,71371
MAGNUM,MAGNUM VENTURES LTD,11/28/2019,3.8,4.15,3.8,3.8,6288,6288
MAHABANK,BANK OF MAHARASHTRA,11/28/2019,12.25,12.8,12,12.65,1154192,501464
MAHAPEXLTD,MAHA RASHTRA APEX CORPORATION
LTD,11/28/2019,89.8,89.8,84.5,86.75,1000,1000
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES
LTD,11/28/2019,149.3,149.4,146.1,147.35,7395,7262
MAHESHWARI,MAHESHWARI LOGISTICS
LTD,11/28/2019,233.95,233.95,228.55,230.25,47196,13381
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE
LTD,11/28/2019,152.95,155.7,148.25,152.05,249201,138763
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LTD,11/28/2019,388.4,391.25,384,384.7,61097,54858
MAHLOG,MAHINDRA LOGISTICS LTD,11/28/2019,397.85,397.85,388.25,389.75,8510,4756
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,11/28/2019,4825.9,4838,4752,4777.6,1396,1088
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,11/28/2019,377.95,378.95,375,377.45,13106,4900
MAITHANALL,MAITHAN ALLOYS LTD,11/28/2019,470,480,470,475.5,4049,2009
MAJESCO,MAJESCO LTD,11/28/2019,426.05,436.9,418,420.7,79138,23275
MALUPAPER,MALU PAPER MILLS LTD,11/28/2019,23.75,23.75,22.8,22.9,17838,12244
MAN50ETF,MIRAE ASSET MF NIFTY 50 ETF,11/28/2019,122.85,123,122.75,122.95,515,443
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,11/28/2019,4.3,4.55,4,4.4,33323,30047
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,11/28/2019,3.85,4,3.75,3.8,2668,2450
MANAKSIA,MANAKSIA LTD,11/28/2019,34.6,35,34.1,34.85,52249,48773
MANAKSTEEL,MANAKSIA STEELS LTD,11/28/2019,8.9,9.75,8.9,9.25,17601,6416
MANALIPETC,MANALI PETROCHEMICAL LTD,11/28/2019,16.55,16.85,16.4,16.55,89646,62075
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,11/28/2019,159.7,160.85,156.2,158.25,2305679,526613
MANGALAM,MANGALAM DRUGS AND ORGANICS LTD,11/28/2019,27.4,28.95,27.4,28.65,5129,5129
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LTD,11/28/2019,28.35,28.8,28.05,28.35,30351,28045
MANGLMCEM,MANGALAM CEMENT LTD,11/28/2019,288.45,288.45,279,280.75,6464,3922
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,11/28/2019,6.3,6.3,5.85,6.3,2973,2973
MANINDS,MAN INDUSTRIES (I) LTD.,11/28/2019,40.8,41.6,40.8,41.3,28628,21764
MANINFRA,MAN INFRACONSTRUCTION LTD,11/28/2019,23.15,23.15,22.5,22.9,76231,57584
MANUGRAPH,MANUGRAPH INDIA LTD,11/28/2019,15.25,15.25,14.2,14.35,1879,1412
MARALOVER,MARAL OVERSEAS LTD,11/28/2019,15.05,15.4,14.75,15,4875,3923
MARATHON,MARATHON NEXTGEN REALTY LTD,11/28/2019,73,83.55,68.25,83.55,36769,21167
MARICO,MARICO LTD,11/28/2019,358,361.9,355.2,361.15,828082,371161
MARKSANS,MARKSANS PHARMA LTD,11/28/2019,14.65,14.95,14.55,14.65,743473,251448
MARUTI,MARUTI UDYOG LTD.,11/28/2019,7299.8,7321.1,7220.95,7261.25,602077,156626
MASFIN,MAS FINANCIAL SERVICES LTD,11/28/2019,714.5,718,710,715.05,6913,2671
MASTEK,MASTEK LTD,11/28/2019,372.5,424.75,372.5,404.15,671527,160735
MATRIMONY,MATRIMONY DOT COM LTD,11/28/2019,483.05,483.05,476,480.25,1187,911
MAWANASUG,MAWANA SUGARS LTD,11/28/2019,31.6,32.6,31.6,32.45,41372,21039
MAXINDIA,MAX INDIA LTD,11/28/2019,75.45,77.5,75.45,76.55,52296,39335
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,11/28/2019,39.2,41.85,38.9,41.35,82864,69382
MAYURUNIQ,MAYUR UNIQUOTERS LTD,11/28/2019,220.75,223.95,214.6,221.9,19607,12846
MAZDA,MAZDA LTD,11/28/2019,392,403.9,392,399.85,2213,1640
MBAPL,MADHYA BHARAT AGRO PRODUCTS LTD,11/28/2019,70,71,69.05,69.05,318,310
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LTD,11/28/2019,5.4,5.4,4.9,4.9,16738,16738
MBLINFRA,MBL INFRASTRUCTURES LTD,11/28/2019,4.85,5.15,4.75,4.85,4923,4923
MCDHOLDING,MCDOWELL HOLDINGS LTD,11/28/2019,17.7,18.3,17.7,17.95,9477,6012
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,11/28/2019,608.8,611.3,601,604.7,1403539,753197
MCLEODRUSS,MCLEOD RUSSEL INDIA LTD,11/28/2019,6.6,6.7,6.45,6.7,1216490,910021
MCX,MULTI COMMODITY EXCHANGE,11/28/2019,1165.75,1175.25,1158,1166.35,131790,37092
MEGASOFT,MEGASOFT LTD,11/28/2019,6.1,6.9,6.1,6.65,18535,17974
MEGH,MEGHMANI ORGANICS LTD,11/28/2019,52.4,52.65,51.8,52.1,278222,152596
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,11/28/2019,0.7,0.7,0.7,0.7,50,50
MENONBE,MENON BEARINGS LTD,11/28/2019,55.85,57.3,55.85,56.3,5433,4624
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,11/28/2019,40.5,43.9,39.9,43,601430,420169
MERCATOR,MERCATOR LTD,11/28/2019,1.05,1.05,1,1,529708,529708
METALFORGE,METALYST FORGINGS LTD,11/28/2019,6.8,7.15,6.75,6.9,16131,16131
METROPOLIS,METROPOLIS HEALTHCARE
LTD,11/28/2019,1402.1,1414.05,1373.35,1402.55,21983,12303
MFSL,MAX FINANCIAL SERVICES LTD,11/28/2019,496.1,515.9,496.1,511.4,1468416,741410
MGL,MAHANAGAR GAS LTD,11/28/2019,1038,1064,1038,1043.2,1118947,172327
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,11/28/2019,217,218.05,213.1,217.75,19380,13523
MIC,MIC ELECTRONICS LTD,11/28/2019,0.85,0.85,0.75,0.75,40138,40138
MIDHANI,MISHRA DHATU NIGAM LTD,11/28/2019,162.2,165.15,161.8,162.35,257597,97126
MINDACORP,MINDA CORPORATION LTD,11/28/2019,93.25,93.25,91,91.65,83696,45888
MINDAIND,MINDA INDUSTRIES LTD,11/28/2019,350,353.3,345.05,346.85,103812,52638
MINDTECK,MINDTECK (INDIA) LTD,11/28/2019,30,30,28.35,28.7,2054,1753
MINDTREE,MINDTREE CONSULTING LTD,11/28/2019,698.4,707.15,697.2,703.35,208039,38174
MIRCELECTR,MIRC ELECTRONICS LTD,11/28/2019,7.45,7.75,7.3,7.5,147997,91991
MIRZAINT,MIRZA INTERNATIONAL LTD,11/28/2019,57.4,57.7,56.7,57,172166,84722
MMFL,MM FORGINGS LTD.,11/28/2019,362,362,350,352.45,5228,3039
MMTC,MMTC LTD,11/28/2019,18.15,18.3,17.8,17.95,384528,175246
MODIRUBBER,MODI RUBBER LTD,11/28/2019,39,39,39,39,1,1
MOHITIND,MOHIT INDUSTRIES LTD,11/28/2019,5.1,5.7,5.1,5.6,921,920
MOHOTAIND,MOHOTA INDUSTRIES LTD,11/28/2019,6.95,7.15,6.75,7.1,5450,5107
MOIL,MOIL LTD,11/28/2019,139,139.55,138.3,139.1,103962,62147
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,11/28/2019,50,52.5,48.45,51.65,18695,13829
MOLDTKPAC,MOLD-TEK PACKAGING LTD,11/28/2019,285.95,299.45,282.55,286,50945,38882
MONTECARLO,MONTE CARLO FASHIONS LTD,11/28/2019,265.3,267.05,262,264.5,9882,5981
MORARJEE,MORARJEE TEXTILES LTD,11/28/2019,13.75,14.5,13.3,13.65,4569,1972
MOREPENLAB,MOREPEN LABORATORIES LTD,11/28/2019,16.15,16.3,15.9,15.95,503535,345184
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,11/28/2019,133.9,135.1,132.3,134.35,4660559,928421
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LTD,11/28/2019,785.3,809.55,770,774.45,324884,109334
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,11/28/2019,36.65,38.4,36.6,38,199,137
MPHASIS,MPHASIS BFL LTD.,11/28/2019,837.85,867.8,836.65,855.15,247582,151988
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LTD,11/28/2019,476.1,480,475.05,476.95,1721,932
MRF,MRF LTD,11/28/2019,63200,64298.9,62812,63982.6,4581,1639
MRO-TEK,MRO-TEK LTD,11/28/2019,29.6,30,29.6,30,1684,1684
MRPL,MRPL,11/28/2019,47.6,48.15,47.4,47.8,116917,57586
MSPL,MSP STEEL & POWER LTD.,11/28/2019,5.75,5.9,5.5,5.8,1993,1993
MSTCLTD,MSTC LTD,11/28/2019,148,151,143.3,148.9,265711,97292
MTEDUCARE,MT EDUCARE LTD,11/28/2019,16.8,17.2,16.1,16.65,35993,26947
MTNL,MAHANAGAR TELEPHONE NIGAM,11/28/2019,8,8.6,7.8,8.6,503111,503111
MUKANDENGG,MUKAND ENGINEERS LTD,11/28/2019,14.85,15.95,13.25,15.6,64258,29973
MUKANDLTD,MUKAND LTD.,11/28/2019,28.7,28.8,25.7,26.7,80409,53637
MUKTAARTS,MUKTA ARTS LTD,11/28/2019,40.5,40.6,38.05,38.3,53812,30547
MUNJALAU,MUNJAL AUTO INDUSTRIES LTD,11/28/2019,48.8,49.15,48,48.25,177719,77890
MUNJALSHOW,MUNJAL SHOWA LTD,11/28/2019,134.95,135,127,127.95,13007,7779
MURUDCERA,MURUDESHWAR CERAMICS LTD,11/28/2019,16.25,16.5,16.25,16.25,15721,11870
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES
LTD,11/28/2019,471.05,486.8,468.8,475.55,4954,2469
MUTHOOTFIN,MUTHOOT FINANCE LTD,11/28/2019,695,701,686.5,689.25,568950,154729
MVL,MVL LTD,11/28/2019,0.1,0.1,0.05,0.1,290082,290082
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,11/28/2019,594.94,594.94,591.5,593.79,8140,7597
NACLIND,NACL INDUSTRIES LTD,11/28/2019,26.55,27.75,25,25.9,190542,155238
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS LTD,11/28/2019,3.8,4,3.8,4,66714,66714
NAGAROIL,NAGARJUNA OIL REFINERY,11/28/2019,0.35,0.4,0.35,0.35,352864,352864
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LTD,11/28/2019,7.6,7.6,7.25,7.25,600,600
NAGREEKEXP,NAGREEKA EXPORTS LTD,11/28/2019,14.3,14.4,13.65,14,446,325
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,11/28/2019,74.5,78.8,73.1,75,2277,1551
NAHARINDUS,NAHAR INDS ENT LTD,11/28/2019,22.5,23.8,22.25,22.65,24037,21806
NAHARPOLY,NAHAR POLY FILMS LTD,11/28/2019,33.5,35.45,33.15,33.4,2215,1229
NAHARSPING,NAHAR SPINNING MILLS LTD,11/28/2019,43.1,43.5,41.2,43.4,5924,2976
NATCOPHARM,NATCO PHARMA LTD.,11/28/2019,575,576.9,567.8,575.3,63521,46441
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,11/28/2019,318.05,323.05,318,319.6,3472,2851
NATIONALUM,NATIONAL ALUMINIUM CO
LTD,11/28/2019,43.85,45.5,43.4,45.35,15496130,8663158
NATNLSTEEL,NATIONAL STEEL & AGRO IND,11/28/2019,1.95,2.15,1.95,2.1,10418,10418
NAUKRI,INFO EDGE (I) LTD,11/28/2019,2549.9,2564.4,2524,2542.9,162653,91709
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LTD,11/28/2019,893,899,875,882.95,51993,31515
NAVKARCORP,NAVKAR CORPORATION LTD,11/28/2019,32.15,32.35,29.7,31.3,117813,70968
NAVNETEDUL,NAVNEET EDUCATION LTD,11/28/2019,99.35,100.9,99,99.85,19922,13023
NBCC,NATIONAL BUILDINGS LTD,11/28/2019,35.8,36.65,35.65,36.45,16043882,3705278
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY LTD,11/28/2019,1450,1465,1435,1451,29,17
NBVENTURES,NAVA BHARAT VENTURES LIMI,11/28/2019,66,68.9,66,67.75,97554,71740
NCC,NCC LTD,11/28/2019,57.4,59,56.85,58.6,17580353,2719361
NCLIND,NCL INDUSTRIES LTD,11/28/2019,78.4,83,78.05,82.4,478135,307256
NDGL,NAGA DHUNSERI GROUP LTD,11/28/2019,536,617.9,536,551,40,16
NDL,NANDAN DENIM LTD,11/28/2019,27.9,28.85,27.2,27.75,22306,21067
NDTV,NDTV LTD,11/28/2019,28.1,29,27.8,28.25,38082,11939
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,11/28/2019,5.2,5.35,5.1,5.25,10633,7839
NECLIFE,NECTAR LIFESCIENCES LTD,11/28/2019,12.85,13.15,12.75,12.9,62267,40850
NELCAST,NELCAST LTD,11/28/2019,52.5,52.5,49,49.6,99822,59281
NELCO,NELCO LTD,11/28/2019,229.9,235.8,228.3,231.1,45924,15522
NEOGEN,NEOGEN CHEMICALS LTD,11/28/2019,354,366,353.75,362.9,15983,9761
NESCO,NESCO LTD,11/28/2019,612,617.75,605.3,612.85,23628,15749
NESTLEIND,NESTLE INDIA LTD,11/28/2019,14635.5,14700,14574,14659.55,45678,16244
NETF,TATA NIFTY EXCHANGE TRADED FUND,11/28/2019,122.55,123.36,122.55,123.36,147,145
NETFCONSUM,NIPPON INDIA ETF CONSUMPTION,11/28/2019,53.79,53.79,53.32,53.51,939,617
NETFDIVOPP,NIPPON INDIA ETF DIVIDEND
OPPORTUNITIES,11/28/2019,29.54,29.54,29.25,29.54,1209,1192
NETFLTGILT,NIPPON INDIA ETF LONG TERM
GILT,11/28/2019,20.21,20.27,20.21,20.27,600,558
NETFMID150,NIPPON INDIA ETF NIFTY MIDCAP
150,11/28/2019,62.5,63.25,62.5,63.24,434147,376905
NETFNIF100,NIPPON INDIA ETF NIFTY 100,11/28/2019,125.36,126.55,125.36,125.56,13,12
NETFNV20,NIPPON INDIA ETF NV20,11/28/2019,583.26,586,583.03,585.95,1177,750
NETWORK18,NETWORK 18 FINCAP LTD,11/28/2019,29.15,32,28.25,29.85,2813829,788656
NEULANDLAB,NEULAND LABORATORIES LTD,11/28/2019,477.7,477.7,460,460.95,6754,4175
NEWGEN,NEWGEN SOFTWARE TECHNOLOGIES
LTD,11/28/2019,185.35,187.95,182.1,184.95,20770,15979
NEXTMEDIA,NEXT MEDIAWORKS LTD,11/28/2019,10.15,10.4,10,10.15,14926,12822
NFL,NATIONAL FERTILIZERS LTD,11/28/2019,26.25,26.6,26.1,26.3,136512,71922
NH,NARAYANA HRUDAYALAYA LTD,11/28/2019,298.4,300.9,291.15,294.5,60111,36539
NHPC,NHPC LTD,11/28/2019,23.85,24,23.7,23.75,2649890,1948612
NIACL,THE NEW INDIA ASSURANCE COMPANY
LTD,11/28/2019,152.05,155,150.05,150.85,279519,75957
NIBL,NRB INDUSTRIAL BEARINGS LTD,11/28/2019,6.6,7.15,6.6,7.15,1337,1337
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,11/28/2019,1278,1285,1278,1284.06,350321,335317
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY
EES),11/28/2019,15600,15600,14850,15000,11,3
NIITLTD,NIIT LTD,11/28/2019,106.05,108,105.25,105.65,365018,173401
NIITTECH,NIIT TECHNOLOGIES LTD,11/28/2019,1490,1512.4,1484.55,1504.9,166495,54414
NILAINFRA,NILA INFRASTRUCTURES LTD,11/28/2019,4.65,4.85,4.65,4.75,91042,37296
NILASPACES,NILA SPACES LTD,11/28/2019,1.25,1.3,1.2,1.25,81528,66528
NILKAMAL,NILKAMAL LTD,11/28/2019,1293,1318.85,1287,1303.95,4730,2447
NIPPOBATRY,NIPPO BATTERIES CO. LTD,11/28/2019,560.3,565,540.1,548.95,2687,1190
NITCO,NITCO TILES LTD,11/28/2019,31.45,31.8,29.15,29.3,82846,54203
NITINSPIN,NITIN SPINNERS LTD,11/28/2019,52,52,50.1,50.8,8931,6114
NKIND,NK INDUSTRIES LTD,11/28/2019,19,19.05,19,19.05,102,102
NLCINDIA,NLC INDIA LTD,11/28/2019,56.2,57,54.55,54.85,387041,227579
NMDC,NMDC LTD,11/28/2019,102.4,105.9,101.8,105,4613828,975338
NOCIL,NOCIL,11/28/2019,103.35,105,102.8,104.6,986463,642623
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY
LTD,11/28/2019,4.15,4.15,3.95,3.95,119760,119760
NPBET,TATA NIFTY PRIVATE BANK EXCHANGE TRADED
FUND,11/28/2019,178,179.7,178,179.7,40,35
NRAIL,N R AGARWAL IND LTD,11/28/2019,217.95,217.95,207.7,212.5,9721,4863
NRBBEARING,NRB BEARING LTD,11/28/2019,99.25,99.85,97.4,98.4,21980,14910
NSIL,NALWA SONS INVESTMENTS LTD,11/28/2019,809,809,767.95,790.15,702,328
NTL,NEUEON TOWERS LTD,11/28/2019,0.35,0.45,0.35,0.4,20871,20871
NTPC,NTPC LTD,11/28/2019,116.15,116.25,115.05,115.55,10014250,6400601
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,11/28/2019,300.4,305.15,300.4,303.15,3572,2838
NXTDIGITAL,NXTDIGITAL LTD,11/28/2019,416.1,428.95,416.05,425.95,1633,1350
OAL,ORIENTAL AROMATICS LTD,11/28/2019,185,185,182.4,184.05,523,382
OBEROIRLTY,OBEROI REALTY LTD,11/28/2019,496.6,512,496.2,507.8,465894,329241
OCCL,ORIENTAL CARBON & CHEMICALS LTD,11/28/2019,969.8,975,955.3,961.35,3839,2900
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,11/28/2019,2943,2948.4,2911.05,2934.65,4410,2084
OIL,OIL INDIA LTD,11/28/2019,156,156.45,153.6,156.05,529199,186453
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,11/28/2019,5.9,6.15,5.85,6.1,4673,4336
OISL,OCL IRON AND STEEL LTD,11/28/2019,3.75,3.9,3.7,3.75,6128,5628
OLECTRA,OLECTRA GREENTECH LTD,11/28/2019,181.3,181.3,177.3,177.85,18571,13207
OMAXAUTO,OMAX AUTOS LTD,11/28/2019,53.2,53.2,50,50.5,7023,4952
OMAXE,OMAXE LTD,11/28/2019,182.4,184.5,181.5,181.95,166754,33376
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,11/28/2019,4,4.05,3.75,3.75,33174,33174
OMMETALS,OM METALS INFRAPRO LTD,11/28/2019,22.6,26.2,21.8,22.45,40547,24730
ONEPOINT,ONE POINT ONE SOLUTIONS LTD,11/28/2019,9.7,9.9,8.1,9.65,25873,14937
ONGC,OIL AND NATURAL GAS CORP.,11/28/2019,132.4,133.55,131.1,133.15,6663638,2978849
ONMOBILE,ONMOBILE GLOBAL LTD,11/28/2019,33.6,34.9,33.6,34.3,68455,38623
ONWARDTEC,ONWARD TECHNOLOGIES LTD,11/28/2019,72,72,70,70.6,4411,4097
OPTIEMUS,OPTIEMUS INFRACOM LTD,11/28/2019,38.75,38.75,38.75,38.75,1099,1099
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LTD,11/28/2019,3.05,3.05,3.05,3.05,105584,105584
ORBTEXP,ORBIT EXPORTS LTD,11/28/2019,85,85,83,84.4,751,575
ORICONENT,ORICON ENTERPRISES LTD,11/28/2019,18.8,18.8,18.2,18.4,38928,32865
ORIENTABRA,ORIENT ABRASIVE LTD,11/28/2019,17.35,17.95,17.25,17.35,15267,11918
ORIENTALTL,ORIENTAL TRIMEX LTD,11/28/2019,11.25,11.5,11.15,11.45,35276,34413
ORIENTBANK,ORIENTAL BANK OF COMMERCE,11/28/2019,56.8,61,56.4,59.8,3727036,904227
ORIENTBELL,ORIENT BELL LTD,11/28/2019,126,129.35,125,126.65,9647,5254
ORIENTCEM,ORIENT CEMENT LTD,11/28/2019,74.6,76,74.5,75.5,49745,37378
ORIENTELEC,ORIENT ELECTRIC LTD,11/28/2019,200.85,214.4,198.05,210.65,984246,766606
ORIENTHOT,ORIENTAL HOTELS LTD,11/28/2019,35.3,36,35.05,36,35135,29511
ORIENTLTD,ORIENT PRESS LTD,11/28/2019,98.1,98.1,97.9,98,17,1
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,11/28/2019,25.05,25.1,24.4,24.5,188993,141529
ORIENTREF,ORIENT REFRACTORIES LTD,11/28/2019,229,234,221.25,222.8,40959,27354
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,11/28/2019,1277,1300,1245.05,1259.45,7045,3892
ORTINLABSS,ORTIN LABORATORIES LTD,11/28/2019,8.65,9,8.6,8.6,4863,2856
OSWALAGRO,OSWAL AGRO MILLS LTD,11/28/2019,5.15,5.45,5.1,5.15,7869,5149
PAEL,PAE LTD,11/28/2019,2.75,2.85,2.75,2.85,4987,4987
PAGEIND,PAGE INDUSTRIES LTD,11/28/2019,21980,22321.9,21761,22189.4,29978,10757
PAISALO,PAISALO DIGITAL LTD,11/28/2019,432,435.9,421.55,429.05,27763,924
PALASHSECU,PALASH SECURITIES LTD,11/28/2019,30.6,31.9,28.6,29.25,11321,7980
PALREDTEC,PALRED TECHNOLOGIES LTD,11/28/2019,20.25,20.25,19.1,19.85,545,545
PANACEABIO,PANACEA BIOTEC LTD,11/28/2019,127.3,127.3,125.1,125.35,8356,2611
PANAMAPET,PANAMA PETROCHEM LTD,11/28/2019,61.05,63.7,58.5,60,149809,130465
PAPERPROD,THE PAPER PRODUCTS LTD,11/28/2019,247.35,250,243,243.95,12707,6485
PARABDRUGS,PARABOLIC DRUGS LTD,11/28/2019,2,2,2,2,1655,1655
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,11/28/2019,8.15,8.85,8.15,8.55,42078,33031
PARAGMILK,PARAG MILK FOODS LTD,11/28/2019,147,150.75,146,148.45,203193,64322
PARSVNATH,PARSVNATH DEVELOPER LTD,11/28/2019,2.1,2.1,2.05,2.1,221085,147849
PATELENG,PATEL ENGINEERING LTD,11/28/2019,14.15,14.5,13.55,14.25,210741,131226
PATINTLOG,PATEL INTEGRATED LOGISTICS LTD,11/28/2019,22,22.4,21.4,21.75,11886,8123
PATSPINLTD,PATSPIN INDIA LTD,11/28/2019,5.5,5.65,5.35,5.55,1845,1720
PCJEWELLER,PC JEWELLER LTD,11/28/2019,30.25,30.45,29.9,30.1,3243549,1177710
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,11/28/2019,14.85,15.15,14.3,14.4,29564,23102
PDPL,PARENTERAL DRUGS (INDIA) LTD,11/28/2019,2.35,2.35,2.35,2.35,317,317
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,11/28/2019,322.05,322.05,316.95,317,6292,5472
PEARLPOLY,PEARL POLYMERS LTD,11/28/2019,16.3,16.3,14.9,15.3,5894,5894
PEL,PIRAMAL ENTERPRISES LTD,11/28/2019,1773.8,1837.35,1745.65,1805.5,1801987,234664
PENIND,PENNAR INDUSTRIES LTD,11/28/2019,29.95,30,29.5,29.7,107168,63251
PENINLAND,PENINSULA LAND LTD,11/28/2019,4.05,4.15,3.95,3.95,262079,167175
PERSISTENT,PERSISTENT SYSTEMS LTD,11/28/2019,676,683,670.75,679.4,45039,24313
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,11/28/2019,9.7,9.7,9.7,9.7,201,201
PETRONET,PETRONET LNG LTD,11/28/2019,273.7,276,272.8,274.75,572760,179844
PFC,POWER FINANCE CORPORATION
LTD,11/28/2019,115.05,117.45,113.75,116.9,3988808,1377424
PFIZER,PFIZER LTD,11/28/2019,3990,4084,3968,4016.85,48192,37722
PFOCUS,PRIME FOCUS LTD,11/28/2019,45.9,47,44.3,46.75,53927,41278
PFS,PTC INDIA FINANCIAL SERVICES LTD,11/28/2019,13.3,13.55,13.1,13.2,260047,157046
PGEL,PG ELECTROPLAST LTD,11/28/2019,37.5,37.7,36.55,36.95,37254,27016
PGHH,P&G HYGIENE & HEALTH CARE,11/28/2019,11399.45,11675,11299.5,11576.85,4281,2429
PGHL,PROCTER & GAMBLE HEALTH LTD,11/28/2019,4245.65,4279.5,4229,4242.75,5170,2517
PGIL,PEARL GLOBAL INDUSTRIES LTD,11/28/2019,165.15,172.45,164.05,164.25,2496,1943
PHILIPCARB,PHILIPS CARBON BLACK LTD.,11/28/2019,127,128,124.55,125.4,686871,230353
PHOENIXLTD,THE PHOENIX MILLS LTD,11/28/2019,752,752,733.6,743.1,342618,331315
PIDILITIND,PIDILITE INDUSTRIES
LTD,11/28/2019,1313.25,1327.5,1304.65,1310.6,619223,242584
PIIND,PI INDUSTRIES LTD,11/28/2019,1487,1502.15,1445.85,1482.85,224068,115888
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,11/28/2019,1778.35,1790,1760,1769.7,5798,2798
PILITA,PIL ITALICA LIFESTYLE LTD,11/28/2019,5.85,6.05,5.8,5.8,44139,18373
PIONDIST,PIONEER DISTILLERIES LTD,11/28/2019,133.3,139.15,133.3,137.5,9924,7262
PIONEEREMB,PIONEER EMBROIDERIES LTD,11/28/2019,22.3,26.45,22,25.5,162458,112943
PIRPHYTO,PIRAMAL PHYTOCARE LTD,11/28/2019,22.4,24,22.4,23.95,13565,13565
PITTIENG,PITTI ENGINEERING LTD,11/28/2019,46.25,46.8,45.05,45.25,19483,14007
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,11/28/2019,138.35,138.35,130.25,138.35,934,934
PLASTIBLEN,PLASTIBLENDS INDIA LTD,11/28/2019,173.05,174.85,169,171,4542,3656
PNB,PUNJAB NATIONAL BANK,11/28/2019,64.3,67.5,64.05,66.95,45071597,10699229
PNBGILTS,PNB GILTS LTD,11/28/2019,28.75,29.25,27.95,29.1,571974,313595
PNBHOUSING,PNB HOUSING FINANCE
LTD,11/28/2019,547.75,571.95,540.4,553.7,744315,250997
PNC,PRITISH NANDY COMMUNICATI,11/28/2019,15,15,14.25,14.3,2663,1837
PNCINFRA,PNC INFRATECH LTD,11/28/2019,191.95,198.15,191.6,193.85,442831,172812
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT LTD,11/28/2019,340,340,335,336.15,592,592
PODDARMENT,PODDAR PIGMENTS LTD,11/28/2019,175.65,177.9,171,176.4,290,230
POKARNA,POKARNA LTD,11/28/2019,85.75,86,82.1,83,30295,19062
POLYCAB,POLYCAB INDIA LTD,11/28/2019,935.8,935.8,917.05,922.4,89721,53526
POLYMED,POLY MEDICURE LTD,11/28/2019,209.2,209.2,204.85,207.35,9938,9102
POLYPLEX,POLYPLEX CORPORATION LTD,11/28/2019,464,465,458.75,463,16220,10064
PONNIERODE,PONNIE SUGARS (ERODE) LTD,11/28/2019,129,137,129,135.25,1096,699
POWERGRID,POWER GRID CORPORATION OF INDIA
LTD,11/28/2019,196.2,197.75,194.2,196.15,3782357,2608402
POWERMECH,POWER MECH PROJECTS LTD,11/28/2019,615.15,630,610,611.7,16660,2705
PPAP,PRECISION PIPES AND PROFILES COMPANY
LTD,11/28/2019,165.1,173.2,165.1,172.5,5094,3751
PPL,PRAKASH PIPES LTD,11/28/2019,72.8,72.9,71,72.1,37121,25755
PRABHAT,PRABHAT DAIRY LTD,11/28/2019,85,87.8,85,87.5,13267,8439
PRADIP,PRADIP OVERSEAS LTD,11/28/2019,0.5,0.55,0.45,0.55,6781,6781
PRAENG,PRAJAY ENGINEERS SYNDICATE LTD,11/28/2019,6.45,6.8,6.45,6.65,2997,1977
PRAJIND,PRAJ INDUSTRIES LTD,11/28/2019,107,107.8,105.8,106.1,593499,243237
PRAKASH,PRAKASH INDUSTRIES LTD,11/28/2019,45.7,46.3,44.9,45.2,348631,140258
PRAKASHSTL,PRAKASH STEELAGE LTD,11/28/2019,0.25,0.25,0.2,0.2,33050,33050
PRAXIS,PRAXIS HOME RETAIL LTD,11/28/2019,61.05,64.75,61.05,63,1168,1168
PRECAM,PRECISION CAMSHAFTS LTD,11/28/2019,44.25,44.6,42,42.55,107269,70726
PRECOT,PRECOT MILLS LTD,11/28/2019,30.05,32,28.3,28.45,7238,2713
PRECWIRE,PRECISION WIRES INDIA LTD,11/28/2019,151,151.45,149,149.6,1873,1184
PREMEXPLN,PREMIER EXPLOSIVES LTD,11/28/2019,161,162,153.45,154.5,20541,14460
PREMIER,PREMIER LTD,11/28/2019,1.9,1.9,1.9,1.9,32,32
PRESSMN,PRESSMAN ADVERTISING LTD,11/28/2019,20.5,21.1,20.5,20.5,7809,7591
PRESTIGE,PRESTIGE ESTATE LTD,11/28/2019,299.65,305,298,300.85,246290,193739
PRICOLLTD,PRICOL LTD,11/28/2019,41.8,41.8,40,40.5,248413,129368
PRIMESECU,PRIME SECURITIES LTD,11/28/2019,44.55,48,44.15,46.95,26060,20258
PROSEED,PROSEED INDIA LTD,11/28/2019,0.25,0.35,0.25,0.3,64667,64667
PROZONINTU,PROZONE INTU PROPERTIES LTD,11/28/2019,18.75,18.8,18.05,18.2,28759,28759
PRSMJOHNSN,PRISM JOHNSON LTD,11/28/2019,67.8,68.6,66.1,68.25,141438,88205
PSB,PUNJAB & SIND BANK,11/28/2019,19.75,20.6,19.5,20.45,315167,175003
PSL,PSL LTD,11/28/2019,0.65,0.65,0.6,0.6,530,530
PSPPROJECT,PSP PROJECTS LTD,11/28/2019,503.5,516.95,503.5,512.9,15604,11804
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,11/28/2019,288,299.97,287.8,299.06,16205,10530
PTC,PTC INDIA LTD,11/28/2019,56.1,56.3,55.65,55.95,355623,210989
PTL,PTL ENTERPRISES LTD,11/28/2019,36.45,36.5,35.95,36,2295,1709
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LTD,11/28/2019,484.5,487.8,480,483.5,940,620
PURVA,PURAVANKARA PROJECTS LTD,11/28/2019,61.55,62,60.6,61.1,44253,23854
PVR,PVR LTD,11/28/2019,1773.05,1792,1758.8,1788.95,163825,32255
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),11/28/2019,1650.05,1660,1650.05,1659.5,286,86
QUESS,QUESS CORP LTD,11/28/2019,524.35,530.1,522,525.55,50240,27870
QUICKHEAL,QUICK HEAL TECHNOLOGIES
LTD,11/28/2019,135,138.1,132.35,132.8,199790,53897
RADAAN,RADAAN MEDIAWORKS INDIA LTD,11/28/2019,1.15,1.2,1.1,1.15,17226,16126
RADICO,RADICO KHAITAN LTD,11/28/2019,313,319.4,309.25,317.3,215025,98252
RADIOCITY,MUSIC BROADCAST LTD,11/28/2019,29.9,29.95,28.6,29,143510,65581
RAIN,RAIN INDUSTRIES LTD,11/28/2019,103.9,104.95,101.5,102.2,769293,298749
RAJESHEXPO,RAJESH EXPORTS LTD.,11/28/2019,663.5,672,661.5,662.75,93951,41355
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,11/28/2019,17.25,17.95,17,17.55,3299,2294
RAJTV,RAJ TELEVISION NETWORK LTD,11/28/2019,44.9,44.9,40.9,42.25,3973,3795
RALLIS,RALLIS INDIA LTD,11/28/2019,184.55,188,184,185,137418,72415
RAMANEWS,RAMA NEWSPRI & PAPER LTD,11/28/2019,14.3,14.65,14.25,14.3,10689,10396
RAMASTEEL,RAMA STEEL TUBES LTD,11/28/2019,40.05,40.85,39.05,39.95,6588,3061
RAMCOCEM,THE RAMCO CEMENTS LTD,11/28/2019,803.1,809,791.1,804.65,289530,131897
RAMCOIND,RAMCO INDUSTRIES LTD,11/28/2019,192.95,193,189,190.25,43490,17564
RAMCOSYS,RAMCO SYSTEMS LTD,11/28/2019,147.1,147.2,143.1,144.1,15247,12497
RAMKY,RAMKY INFRASTRUCTURE LTD,11/28/2019,39.55,39.85,37.5,38.15,77451,59703
RANASUG,RANA SUGARS LTD,11/28/2019,3.35,3.4,3.2,3.2,221213,221213
RANEENGINE,RANE ENGINE VALVE LTD,11/28/2019,219.5,221.7,214.2,214.7,441,225
RANEHOLDIN,RANE HOLDINGS LTD,11/28/2019,784.95,784.95,741.15,764.65,3719,2660
RATNAMANI,RATNAMANI METALS & TUBES
LTD,11/28/2019,985,988.95,975.25,979.3,29615,7068
RAYMOND,RAYMOND LTD,11/28/2019,702.75,725,695.15,715.75,566859,157791
RBL,RANE BRAKE LINING LTD,11/28/2019,501.2,520,494,507.4,41306,6574
RBLBANK,RBL BANK LTD,11/28/2019,372,391.2,364,381,33059498,5485808
RCF,RASHTRIYA CHEMICALS & FER,11/28/2019,48.5,49.3,48.1,49,689649,207906
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,11/28/2019,0.95,0.95,0.95,0.95,5775678,5775678
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,11/28/2019,135.9,139,134.75,138.5,2700359,719475
REDINGTON,REDINGTON (INDIA) LTD,11/28/2019,112.1,114.7,112.1,112.9,156214,67861
REFEX,REFEX REFRIGERANTS LTD,11/28/2019,66,66,63.4,63.4,104975,76413
RELAXO,RELAXO FOOT LTD,11/28/2019,580,596.35,576.1,587.55,89454,37919
RELCAPITAL,RELIANCE CAPITAL LTD,11/28/2019,15.5,15.75,14.8,15.75,6208637,2886359
RELIANCE,RELIANCE INDUSTRIES
LTD,11/28/2019,1572.65,1584.15,1563.95,1580.3,6284885,2661145
RELIGARE,RELIGARE ENTERPRISES LTD,11/28/2019,48.6,50.15,47.25,47.3,207322,144252
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,11/28/2019,28,28.35,26.05,27.75,17243813,8020603
REMSONSIND,REMSONS INDUSTRIES LTD,11/28/2019,80.05,80.1,79.65,79.85,16,8
RENUKA,SHREE RENUKA SUGARS LTD,11/28/2019,8.35,8.45,8.05,8.15,834091,599527
REPCOHOME,REPCO HOME FINANCE LTD,11/28/2019,291.5,305,291.1,297.1,424853,361017
REPRO,REPRO INDIA LTD,11/28/2019,627.55,627.65,612.2,615.8,1861,1197
RESPONIND,RESPONSIVE INDUSTRIES LTD,11/28/2019,89.75,89.85,87.25,88.6,118279,7067
REVATHI,REVATHI EQUIPMENT LTD,11/28/2019,372.45,385.6,367.1,383.25,750,445
RGL,RENAISSANCE GLOBAL LTD,11/28/2019,235,235,221,224.9,1869,1300
RHFL,RELIANCE HOME FINANCE LTD,11/28/2019,4.45,4.45,4.05,4.15,3598650,1791519
RICOAUTO,RICO AUTO INDUSTRIES LTD,11/28/2019,48.3,48.6,46.55,46.85,410111,178506
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LTD,11/28/2019,308.55,319,305.15,312.5,309962,72935
RITES,RITES LTD,11/28/2019,282.2,283.6,275.55,279.95,656156,366705
RKDL,RAVI KUMAR DISTILLERIES LTD,11/28/2019,5.9,6.1,5.7,5.85,7979,6240
RKFORGE,RAMKRISHNA FORGINGS LTD,11/28/2019,339.8,345.95,331,342.95,26751,17737
RMCL,RADHA MADHAV CORPORATION LTD,11/28/2019,3.4,3.4,3.2,3.2,169989,143367
RML,RANE (MADRAS) LTD,11/28/2019,250,257.5,249.1,249.5,2853,1731
RNAM,RELIANCE NIPPON LIFE ASSET MANAGEMENT
LTD,11/28/2019,372,372.75,365,367.7,1373786,474926
RNAVAL,RELIANCE NAVAL AND ENGINEERING
LTD,11/28/2019,7.95,7.95,7.95,7.95,243588,243588
ROHITFERRO,ROHIT FERRO-TECH LTD,11/28/2019,0.9,0.9,0.9,0.9,1741,1741
ROHLTD,ROYAL ORCHID HOTELS LTD,11/28/2019,72.6,72.6,68.55,69.1,99928,59801
ROLLT,ROLLATAINERS LTD,11/28/2019,1.85,1.85,1.85,1.85,410,410
ROLTA,ROLTA INDIA LTD,11/28/2019,5,5,4.75,4.9,138464,138464
ROSSELLIND,ROSSELL INDIA LTD,11/28/2019,83.75,88.65,75.25,79.1,182733,65944
RPGLIFE,RPG LIFE SCIENCES LTD,11/28/2019,273,279.95,270,270.9,32727,12661
RPOWER,RELIANCE POWER LTD,11/28/2019,3.75,3.8,3.6,3.8,20270647,9598215
RPPINFRA,R.P.P INFRA PROJECTS LTD,11/28/2019,73.6,80.45,73.6,80.35,26713,9908
RSSOFTWARE,R. S. SOFTWARE (INDIA) LTD,11/28/2019,19.3,20.3,19.3,19.45,4603,4603
RSWM,RSWM LTD,11/28/2019,103.55,105.2,103,104.5,4264,2010
RSYSTEMS,R SYS INTERNATIONAL LTD,11/28/2019,48.05,50.2,47.7,49.65,5916,3932
RTNINFRA,RATTANINDIA INFRASTRUCTURE
LTD,11/28/2019,1.75,1.75,1.75,1.75,143428,143392
RTNPOWER,RATTANINDIA POWER LTD,11/28/2019,1.75,1.85,1.75,1.85,1222409,1222409
RUBYMILLS,THE RUBY MILLS LTD,11/28/2019,217.9,218,206.25,216,843,843
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,11/28/2019,2.3,2.3,2.15,2.2,24874,24874
RUCHIRA,RUCHIRA PAPERS LTD,11/28/2019,78.65,80.5,77.8,78.4,29640,16621
RUPA,RUPA & COMPANY LTD,11/28/2019,187.2,194.8,187.2,191.25,29922,10692
RUSHIL,RUSHIL DECOR LTD,11/28/2019,148.05,153,143.45,143.45,7035,5098
RVNL,RAIL VIKAS NIGAM LTD,11/28/2019,24.35,24.7,24,24.15,3430891,1674479
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LTD,11/28/2019,1.7,1.7,1.6,1.6,23710,23710
SADBHAV,SADBHAV ENGINEERING LTD,11/28/2019,120.55,126.8,120.3,125.2,82839,54127
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,11/28/2019,40.5,40.5,38.5,39.15,6037,4095
SAFARI,SAFARI INDUSTRIES (INDIA) LTD,11/28/2019,561.1,575,561,566,21483,17957
SAGARDEEP,SAGARDEEP ALLOYS LTD,11/28/2019,81.7,81.7,75.55,80.55,5432,5432
SAGCEM,SAGAR CEMENTS LTD,11/28/2019,539.95,539.95,527.5,529.05,2444,1846
SAIL,STEEL AUTHORITY OF INDIA,11/28/2019,39,40.4,38.9,39.9,28968362,3706345
SAKAR,SAKAR HEALTHCARE LTD,11/28/2019,52.6,53,51.95,52,6393,6393
SAKHTISUG,SAKTHI SUGARS LTD,11/28/2019,8.9,9.05,8.8,8.8,28028,23774
SAKSOFT,SAKSOFT LTD,11/28/2019,204.9,215,200.5,211.75,9739,6946
SAKUMA,SAKUMA EXPORTS LTD,11/28/2019,6.8,6.8,6.6,6.65,119387,79353
SALASAR,SALASAR TECHNO ENGINEERING
LTD,11/28/2019,113.45,125,113.15,117.8,34343,19502
SALONA,SALONA COTSPIN LTD,11/28/2019,64.15,67.8,64,65.75,175,48
SALSTEEL,S.A.L. STEEL LTD.,11/28/2019,2.8,3,2.8,2.8,8074,8074
SALZERELEC,SALZER ELECTRONICS LTD,11/28/2019,109.05,109.8,103.4,105.6,15473,12538
SAMBHAAV,SAMBHAAV MEDIA LTD,11/28/2019,2.8,3.1,2.8,2.9,27556,15404
SANCO,SANCO INDUSTRIES LTD,11/28/2019,14.35,14.45,13.65,14.2,70693,32230
SANDESH,THE SANDESH LTD,11/28/2019,586.85,586.9,552,565.6,1049,585
SANDHAR,SANDHAR TECHNOLOGIES LTD,11/28/2019,242.25,252,242.25,250,2495,2117
SANGAMIND,SANGAM (INDIA) LTD,11/28/2019,48.35,51.6,48.35,49.75,4957,2561
SANGHIIND,SANGHI INDUSTRIES LTD,11/28/2019,40.35,40.7,39.25,39.4,40953,22452
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,11/28/2019,28,29.85,27.1,29.85,1901,1901
SANGHVIMOV,SANGHVI MOVERS LTD,11/28/2019,86,86,81.5,82.9,56786,53861
SANGINITA,SANGINITA CHEMICALS LTD,11/28/2019,152,152.75,142.35,151.1,88651,23630
SANOFI,SANOFI INDIA LTD,11/28/2019,6890,7025,6821.55,7002.2,11444,6450
SANWARIA,SANWARIA AGRO OILS LTD,11/28/2019,1.75,1.75,1.75,1.75,479175,479165
SARDAEN,SARDA ENERGY & MINERALS
LTD,11/28/2019,186.9,191.8,183.35,187.05,33337,14555
SAREGAMA,SAREGAMA INDIA LTD,11/28/2019,407.5,416,407,409.6,5223,2859
SARLAPOLY,SARLA PERFORMANCE FIBERS LTD,11/28/2019,20.55,21,20.5,20.6,50019,42544
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LTD,11/28/2019,649.8,649.8,632.1,639.55,5214,1599
SASTASUNDR,SASTASUNDAR VENTURES LTD,11/28/2019,80.9,80.9,74,74.35,4342,2541
SATHAISPAT,SATHAVAHANA ISPAT LTD,11/28/2019,2,2.1,2,2,45313,45313
SATIA,SATIA INDUSTRIES LTD,11/28/2019,91,97.95,87,89.1,138484,19467
SATIN,SATIN CREDITCARE NETWORK LTD,11/28/2019,232,243,232,236.05,616894,430588
SBIETFQLTY,SBI - ETF QUALITY - SBI MUTUAL
FUND,11/28/2019,101,101,99.25,99.94,1231,840
SBILIFE,SBI LIFE INSURANCE COMPANY
LTD,11/28/2019,953.85,972.7,948.2,971.15,1885171,1176791
SBIN,STATE BANK OF INDIA,11/28/2019,346.85,351,344.5,349.3,42538227,12547979
SCAPDVR,STAMPEDE CAPITAL LTD,11/28/2019,0.45,0.5,0.4,0.5,75350,75350
SCHAEFFLER,SCHAEFFLER INDIA
LTD,11/28/2019,4300.7,4493.95,4231.95,4324.1,23288,18584
SCHAND,S CHAND AND COMPANY LTD,11/28/2019,95,99.9,95,98.5,23053,13400
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,11/28/2019,69.65,69.65,67.6,68.9,50067,15791
SCI,SHIPPING CORP OF INDIA LT,11/28/2019,60,60.8,59.3,59.55,1843330,696490
SDBL,SOM DISTILLERIES & BREWERIES LTD,11/28/2019,103.15,108,103.15,105.2,5778,5778
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LTD,11/28/2019,504.15,533,500,518.6,19599,14756
SELAN,SELAN EXPLO. TECH LTD,11/28/2019,140.05,140.45,137,138.15,15510,9559
SELMCL,SEL MANUFACTURING COMPANY LTD,11/28/2019,0.9,0.9,0.9,0.9,47162,47162
SEPOWER,S.E. POWER LTD,11/28/2019,3.1,3.1,2.85,3.05,830,827
SEQUENT,SEQUENT SCIENTIFIC LTD,11/28/2019,67.1,70,67.1,68.6,82675,56392
SESHAPAPER,SESHASAYEE PAPER & BOARDS,11/28/2019,167.55,168.85,166.5,167,28204,25374
SETCO,SETCO AUTOMOTIVE LTD,11/28/2019,14.65,14.65,14.3,14.4,103011,77985
SETF10GILT,SBI MUTUAL FUND - SBI-ETF 10 YEAR
GILT,11/28/2019,178.1,192,178.07,189,68,65
SETFGOLD,SBI-ETF GOLD,11/28/2019,3408.5,3418.95,3385.5,3406.55,1666,1485
SETFNIF50,SBI-ETF NIFTY 50,11/28/2019,124.69,125,124.24,124.91,34598,29441
SETFNIFBK,SBI-ETF NIFTY BANK,11/28/2019,324,346,321.97,323.77,44442,28411
SETFNN50,SBI-ETF NIFTY NEXT 50,11/28/2019,292,300,291.7,297.47,137264,136165
SETUINFRA,SETUBANDHAN INFRASTRUCTURE LTD,11/28/2019,1.3,1.35,1.25,1.25,51442,51442
SEYAIND,SEYA INDUSTRIES LTD,11/28/2019,90.55,90.55,90.55,90.55,2580,2580
SFL,SHEELA FOAM LTD,11/28/2019,1305.55,1305.7,1285.25,1299.95,24288,21902
SGL,SHIVALIK GLOBAL LTD,11/28/2019,5.75,5.9,5.65,5.85,4105,2677
SHAHALLOYS,SHAH ALLOYS LTD,11/28/2019,8.9,8.9,8.5,8.65,4643,3950
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,11/28/2019,223.3,223.3,215.5,216.2,21370,15647
SHALBY,SHALBY LTD,11/28/2019,114.45,116.45,112,113.25,75005,44038
SHALPAINTS,SHALIMAR PAINTS LTD,11/28/2019,90.95,97.5,90.9,93.7,68148,49067
SHANKARA,SHANKARA BUILDING PRODUCTS LTD,11/28/2019,314.7,318,310.05,312,34969,18520
SHANTIGEAR,SHANTHI GEARS LTD,11/28/2019,98.2,99,97.45,97.6,17013,15247
SHARDACROP,SHARDA CROPCHEM LTD,11/28/2019,222.25,222.25,212.15,214.25,10263,5241
SHARDAMOTR,SHARDA MOTOR INDUSTRIES
LTD,11/28/2019,1131.95,1133,1081.25,1102.5,1634,1306
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,11/28/2019,252.25,252.25,252.25,252.25,75,75
SHEMAROO,SHEMAROO ENTERTAINMENT
LTD,11/28/2019,143.65,148.65,141.05,142.55,15273,12963
SHILPAMED,SHILPA MEDICARE LTD,11/28/2019,300,304.95,291.65,300.85,6489,3882
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,11/28/2019,6.3,6.8,6.3,6.65,13918,13918
SHIVAMAUTO,SHIVAM AUTO.LTD,11/28/2019,25.25,25.4,24.95,25,44450,31042
SHIVAMILLS,SHIVA MILLS LTD,11/28/2019,33.15,34.9,31.25,31.4,1454,981
SHIVATEX,SHIVATEX,11/28/2019,100.5,100.8,95.2,96.95,2360,1564
SHK,S H KELKAR AND COMPANY LTD,11/28/2019,112,113.5,111.5,111.8,108615,101915
SHOPERSTOP,SHOPPERS STOP LTD,11/28/2019,362,362,345.1,348,10076,6834
SHREDIGCEM,SHREE DIGVIJAY CEMENTS
LTD,11/28/2019,23.45,23.45,22.7,22.9,224395,162633
SHREECEM,SHREE CEMENTS LTD,11/28/2019,21237.8,21438,21104,21185.4,15537,8132
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,11/28/2019,97,97.5,94.9,95.45,14745,8019
SHREERAMA,SHREE RAMA MULTI TECH LTD,11/28/2019,4.05,4.25,3.95,4.05,4651,4451
SHRENIK,SHRENIK LTD,11/28/2019,51.45,52,49.8,51.2,95526,66078
SHREYANIND,SHREYANS INDUSTRIES LTD,11/28/2019,112.05,116.05,110.9,112.25,17395,8836
SHREYAS,SHREYAS SHIPPING & LOGIST,11/28/2019,80.6,82.8,77.55,79.15,6374,5116
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,11/28/2019,711,745,701,728.9,75,75
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,11/28/2019,1323,1327.65,1314,1320,20892,20380
SHRIRAMEPC,SHRIRAM EPC LTD,11/28/2019,6.3,6.35,6.25,6.35,79674,64202
SHYAMCENT,SHYAM CENTURY FERROUS LTD,11/28/2019,2.8,3,2.8,2.9,11153,10653
SHYAMTEL,SHYAM TELECOM LTD,11/28/2019,8.6,8.6,8.6,8.6,536,536
SICAGEN,SICAGEN INDIA LTD,11/28/2019,19.4,20.25,19.15,19.35,7542,7189
SICAL,SICAL LOGISTICS LTD,11/28/2019,20.7,21.4,20,21.1,75280,56320
SIEMENS,SIEMENS LTD,11/28/2019,1481,1493.9,1465.7,1486.85,476410,131696
SIGIND,SIGNET INDUSTRIES LTD,11/28/2019,22,22.25,21.05,21.65,27905,15778
SIL,STANDARD INDUSTRIES LTD.,11/28/2019,10.25,10.9,10.1,10.9,448,448
SILINV,SIL INVESTMENTS LTD,11/28/2019,152.7,152.7,141.1,141.5,9209,6528
SIMBHALS,SIMBHAOLI SUGARS LTD,11/28/2019,6.4,6.5,6.2,6.5,4791,4791
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LTD,11/28/2019,43.5,44.2,41.8,42.1,118680,91911
SINTEX,SINTEX INDUSTRIES LTD,11/28/2019,1.3,1.3,1.3,1.3,1934594,1934589
SIRCA,SIRCA PAINTS INDIA LTD,11/28/2019,251.75,251.75,240.55,244.85,4979,3282
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,11/28/2019,935,940,915.2,928.85,15301,7970
SITINET,SITI NETWORKS LTD,11/28/2019,2.2,2.3,2.1,2.25,149639,143590
SIYSIL,SIYARAM SILK MILLS LTD,11/28/2019,228.9,232.75,224.5,227.8,16147,12474
SJVN,SJVN LTD,11/28/2019,24.95,24.95,24.55,24.6,773523,392729
SKFINDIA,SKF INDIA LTD,11/28/2019,2130.05,2149.45,2120.6,2131.2,47990,42213
SKIL,SKIL INFRASTRUCTURE LTD,11/28/2019,4.7,4.85,4.5,4.85,22804,22804
SKIPPER,SKIPPER LTD,11/28/2019,52.9,54,51,53.45,15034,11675
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,11/28/2019,39.1,39.7,38.95,39.05,11475,6530
SMARTLINK,SMARTLINK NETWORK SYSTEMS
LTD,11/28/2019,77.05,80.75,73.05,75.25,3393,1739
SMLISUZU,SML ISUZU LTD,11/28/2019,530,538,519,521.7,20724,9342
SMSLIFE,SMS LIFESCIENCES INDIA LTD,11/28/2019,282.9,283.95,272.5,275.75,2563,1922
SMSPHARMA,SMS PHARMACEUTICALS LTD,11/28/2019,40.1,42.45,39,39.4,118622,37183
SNOWMAN,SNOWMAN LOGISTICS LTD,11/28/2019,39.05,39.65,38.85,39.1,144920,84150
SOBHA,SOBHA DEVELOPERS LTD,11/28/2019,405.3,412,400,404.7,552210,199736
SOLARA,SOLARA ACTIVE PHARMA SCIENCES LTD,11/28/2019,453,453,444.6,445.05,7687,6563
SOLARINDS,SOLAR INDUSTRIES INDIA
LTD,11/28/2019,1048.9,1055,1034.45,1045.65,3449,2415
SOMANYCERA,SOMANY CERAMICS LTD,11/28/2019,192,196.05,188.5,195.3,52206,38121
SOMATEX,SOMA TEXTILES & INDUST LT,11/28/2019,2.65,2.85,2.65,2.85,7860,7860
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,11/28/2019,12.45,12.8,12.2,12.75,342,236
SONATSOFTW,SONATA SOFTWARE LTD,11/28/2019,306.4,308.9,303.15,306.8,27247,16245
SORILINFRA,SORIL INFRA RESOURCES
LTD,11/28/2019,112.1,116.3,108.45,116.3,164031,71321
SOTL,SAVITA OIL TECHNOLOGIES LTD,11/28/2019,892,900,892,898.2,227,209
SOUTHBANK,THE SOUTH INDIAN BANK LTD,11/28/2019,10.9,11.15,10.9,11.1,4728701,2364064
SOUTHWEST,SOUTH WEST PINNACLE EXPLORATION
LTD,11/28/2019,17.1,17.25,17,17.05,60996,41006
SPAL,S. P. APPARELS LTD,11/28/2019,200,204,197,199.8,11600,6411
SPANDANA,SPANDANA SPHOORTY FINANCIAL LTD,11/28/2019,1220,1270,1202,1253,55806,26737
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LTD,11/28/2019,171.8,171.8,163.1,166.05,762791,290302
SPCENET,SPACENET ENTERPRISES INDIA LTD,11/28/2019,1,1.05,0.95,1.05,1608,1608
SPECIALITY,SPECIALITY RESTAURANTS
LTD,11/28/2019,73.55,74.7,68.3,69.35,1206623,295371
SPENCERS,SPENCERS RETAIL LTD,11/28/2019,62.3,65,62.3,64.4,80794,55533
SPENTEX,SPENTEX INDUSTRIES LTD,11/28/2019,0.25,0.3,0.2,0.3,79875,79875
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,11/28/2019,19.15,19.55,19.1,19.25,30950,26761
SPICEJET,SPICEJET LTD,11/28/2019,104.1,106.45,103.95,105.1,1222208,663145
SPLIL,SPL INDUSTRIES LTD,11/28/2019,34.8,35.65,34.55,35.05,13315,8051
SPMLINFRA,SPML INFRA LTD,11/28/2019,10.6,10.9,10.05,10.65,6430,5287
SPTL,SINTEX PLASTICS TECHNOLOGY LTD,11/28/2019,1.55,1.55,1.5,1.55,2084844,1684023
SPYL,SHEKHAWATI POLY-YARN LTD,11/28/2019,0.3,0.35,0.3,0.3,217851,217851
SREEL,SREELEATHERS LTD,11/28/2019,160.25,171.9,160.25,168.9,8995,5507
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,11/28/2019,8.25,8.7,8.25,8.65,2241376,1720893
SRF,SRF LTD,11/28/2019,3183.6,3239.95,3132.5,3224.95,375030,55239
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LTD,11/28/2019,99.05,103.8,98.6,99.15,2175,1974
SRIPIPES,SRIKALAHASTHI PIPES LTD,11/28/2019,165,167.8,163.55,165.7,22370,14791
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,11/28/2019,1137.9,1159,1128.8,1144.65,1348965,597227
SSWL,STEEL STRIPS WHEELS LTD,11/28/2019,768,769.6,765.1,768.2,4160,2394
STAMPEDE,STAMPEDE CAPITAL LTD,11/28/2019,0.45,0.45,0.4,0.45,3996490,2392724
STAR,STRIDES ARCOLAB LTD.,11/28/2019,391.3,394.7,386.1,388.4,235653,62534
STARCEMENT,STAR CEMENT LTD,11/28/2019,97,99.5,92.6,93.25,197022,110756
STARPAPER,STAR PAPER MILLS LTD,11/28/2019,100.5,101.8,99.1,99.35,29108,12676
STCINDIA,THE STATE TRADING CORPN,11/28/2019,51.3,53.5,51.1,51.9,6736,6736
STEELCITY,STEEL CITY SECURITIES LTD,11/28/2019,31.2,31.2,29.65,30.05,1768,1761
STEELXIND,STEEL EXCHANGE INDIA LTD,11/28/2019,17.95,18.45,17.1,18.3,61154,61154
STEL,STEL HOLDINGS LTD,11/28/2019,67.9,67.9,66.1,66.55,3408,2645
STERTOOLS,STERLING TOOLS LTD,11/28/2019,177.9,182,172,180.1,2835,2315
STINDIA,STI INDIA LTD,11/28/2019,5.05,5.05,5.05,5.05,200,200
STRTECH,STERLITE TECHNOLOGIES LTD,11/28/2019,122.7,125.7,122.15,123.2,871893,270152
SUBCAPCITY,INTERNATIONAL CONSTRUCTIONS LTD,11/28/2019,8,8,8,8,125,125
SUBEX,SUBEX AZURE LTD,11/28/2019,5.65,5.65,5.45,5.5,590297,457987
SUBROS,SUBROS LTD,11/28/2019,244.4,247.9,239.75,243.55,31163,13620
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,11/28/2019,402.9,412.2,395.65,398.7,569279,125470
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES
LTD,11/28/2019,0.2,0.2,0.15,0.15,191515,191515
SUMEETINDS,SUMEET INDUSTRIES LTD,11/28/2019,1.95,2,1.9,1.9,61523,61523
SUMIT,SUMIT WOODS LTD,11/28/2019,20.1,23.9,19.9,22.6,143300,73865
SUMMITSEC,SUMMIT SECURITIES LTD,11/28/2019,431,431,395,396.75,6208,3670
SUNCLAYLTD,SUNDARAM CLAYTON LTD,11/28/2019,2099.85,2148,2038,2123.45,1236,895
SUNDARAM,SUNDARAM MULTI PAP LTD,11/28/2019,1.3,1.35,1.3,1.3,194187,163230
SUNDARMFIN,SUNDARAM FINANCE LTD,11/28/2019,1669,1678.75,1625.65,1639.45,47034,25948
SUNDARMHLD,SUNDARAM FINANCE HOLDINGS LTD,11/28/2019,67.5,68.1,66.6,67.75,9015,6698
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,11/28/2019,238,244.7,234.15,239.35,2342,1138
SUNDRMFAST,SUNDARAM FASTENERS LTD,11/28/2019,475.3,478,459.95,466.05,39337,21066
SUNFLAG,SUNFLAG IRON AND STEEL CO,11/28/2019,30.7,32.45,30.65,32.2,149788,86374
SUNPHARMA,SUN PHARMACEUTICALS
IND.,11/28/2019,456.2,462.4,455.15,457.35,4005893,900949
SUNTECK,SUNTECK REALTY LTD,11/28/2019,368.9,381,368.9,378.1,131450,30597
SUNTV,SUN TV LTD,11/28/2019,483,488.9,478.25,486.9,1100053,140364
SUPERHOUSE,SUPERHOUSE LTD,11/28/2019,88.15,91.9,85.2,90.35,7098,5826
SUPERSPIN,SUPER SPINNING MILLS LTD,11/28/2019,4.4,4.65,4.25,4.25,32375,32375
SUPPETRO,SUPREME PETROCHEMICALS LT,11/28/2019,164.85,168,160,160.8,23866,20800
SUPRAJIT,SUPRAJIT ENGINEERING LTD,11/28/2019,177.8,178,175.2,177.25,23097,18196
SUPREMEIND,SUPREME INDUSTRIES LTD,11/28/2019,1146,1146,1125,1129,9637,5002
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LTD,11/28/2019,9.25,9.25,9.25,9.25,1596,1596
SURANASOL,SURANA SOLAR LTD,11/28/2019,5.65,6.05,5.65,5.95,10877,8951
SURANAT&P,SURANA TELECOM AND POWER LTD,11/28/2019,3.4,3.6,3.35,3.55,7872,6639
SURYALAXMI,SURYALAKSHMI COTTON MILLS LTD,11/28/2019,17.65,18.5,17.6,17.7,1258,903
SURYAROSNI,SURYA ROSHNI LTD,11/28/2019,173.75,174,167.8,168.55,52407,24194
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LTD,11/28/2019,31.85,32.95,31.25,31.75,55979,49650
SUVEN,SUVEN LIFE SCIENCES LTD,11/28/2019,315,315.5,311.15,312.5,358263,168830
SUZLON,SUZLON ENERGY LTD.,11/28/2019,2.25,2.3,2.2,2.3,11406956,5775691
SWANENERGY,SWAN ENERGY LTD,11/28/2019,101.45,103.45,101.3,101.9,95111,4857
SWARAJENG,SWARAJ ENGINES LTD,11/28/2019,1051.35,1074,1049,1049.8,4830,4128
SWELECTES,SWELECT ENERGY SYSTEMS LTD,11/28/2019,124.7,124.7,120.6,121.3,2781,1889
SWSOLAR,STERLING AND WILSON SOLAR LTD,11/28/2019,331.5,336,320,324.95,142372,81923
SYMPHONY,SYMPHONY LTD,11/28/2019,1150,1163.85,1120,1135.4,25146,14478
SYNCOM,SYNCOM HEALTHCARE LTD,11/28/2019,0.9,0.9,0.85,0.9,6334,6334
SYNDIBANK,SYNDICATE BANK,11/28/2019,28.4,30.95,28.2,29.7,2687203,670495
SYNGENE,SYNGENE INTERNATIONAL LTD,11/28/2019,315.05,320,312.2,314.6,191361,163357
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,11/28/2019,50.5,50.5,49.3,49.5,1465,1315
TAJGVK,TAJ GVK HOTELS & RESORTS,11/28/2019,166,167.9,161.2,162.35,79144,30817
TAKE,TAKE SOLUTIONS LIMTED,11/28/2019,100,101.45,99.15,100.75,71012,49654
TALBROAUTO,TALBROS AUTO. COMP. LTD,11/28/2019,114.95,115.7,112.2,112.85,11333,7665
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,11/28/2019,4.5,4.7,4.3,4.45,130524,75427
TALWGYM,TALWALKARS LIFESTYLES LTD,11/28/2019,3.5,3.65,3.5,3.65,68344,59262
TANLA,TANLA SOLUTIONS LTD,11/28/2019,65,68.5,63.5,68.5,1107090,631741
TANTIACONS,TANTIA CONSTRUCTIONS LTD,11/28/2019,1.2,1.2,1.2,1.2,540,540
TARAPUR,TARAPUR TRANSFORMERS LTD,11/28/2019,3.5,3.7,3.5,3.5,2412,2412
TARMAT,TARMAT LTD,11/28/2019,25.9,25.9,24.7,25.05,3653,2224
TASTYBITE,TASTY BITE EATABLES LTD,11/28/2019,8710,8790,8599,8678.95,187,128
TATACHEM,TATA CHEMICALS LTD,11/28/2019,658,672.6,656.05,671.2,422148,163804
TATACOFFEE,TATA COFFEE LTD,11/28/2019,85.5,89.5,85.4,87.1,1100988,283441
TATACOMM,TATA COMMUNICATIONS LTD,11/28/2019,423,464.8,413.8,447.95,4038702,827021
TATAELXSI,TATA ELXSI (I) LTD,11/28/2019,800.85,805.9,788.7,799.35,446686,61286
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,11/28/2019,308.1,321.75,307.5,318.7,8388284,4106210
TATAINVEST,TATA INVESTMENT CORP LTD,11/28/2019,837.5,837.5,830.05,831.9,5837,3084
TATAMETALI,TATA METALIKS LTD,11/28/2019,577.2,619,577.2,610,99059,32903
TATAMOTORS,TATA MOTORS LTD.,11/28/2019,165.75,166.3,163.55,164.8,16609775,1716909
TATAMTRDVR,TATA MOTORS DVR A ORD,11/28/2019,73.6,74,72.05,73.3,4213575,941731
TATAPOWER,TATA POWER CO LTD,11/28/2019,56.6,56.8,55.7,56.45,12572613,4073170
TATASTEEL,TATA IRON AND STEEL CO
LT,11/28/2019,422.2,434.3,422.15,432.1,15766073,2650037
TATASTLBSL,TATASTEEL BSL LTD,11/28/2019,26.55,27.35,26.55,27.15,1036832,433630
TATASTLLP,TATA STEEL LONG PRODUCTS LTD,11/28/2019,385,398.4,382.3,394.4,63686,29220
TBZ,TRIB BHIMJI ZAVERI LTD,11/28/2019,39.3,39.4,38.5,38.7,33251,17121
TCI,TRANSPORT CORPN OF INDIA,11/28/2019,272.65,278,271.8,274.1,10622,7180
TCIDEVELOP,TCI DEVELOPERS LTD,11/28/2019,355,384.9,343.1,361.7,115,64
TCIEXP,TCI EXPRESS LTD,11/28/2019,759.5,760.25,740.2,750.75,18436,14206
TCIFINANCE,TCI FINANCE LTD,11/28/2019,8,8.1,7.7,7.9,6614,5014
TCNSBRANDS,TCNS CLOTHING CO LTD,11/28/2019,700,728,691,693.45,2456,1815
TCPLPACK,TCPL PACKAGAING LTD,11/28/2019,280,288.95,280,280.45,753,341
TCS,TATA CONSULTANCY SERV LT,11/28/2019,2067.05,2094.4,2060,2077.35,2924429,1651510
TDPOWERSYS,TD POWER SYSTEMS LTD,11/28/2019,150,150,138,139.3,9659,5326
TEAMLEASE,TEAMLEASE SERVICES LTD,11/28/2019,2525,2539,2453.05,2506.6,14540,7025
TECHIN,TECHINDIA NIRMAN LTD,11/28/2019,3.25,3.25,3.15,3.15,133,133
TECHM,TECH MAHINDRA LTD,11/28/2019,765.15,772.1,762,766.25,1096867,598518
TECHNOE,TECHNO ELECTRIC AND ENGINEERING COMPANY
LTD,11/28/2019,257.55,264.55,257.55,262.55,6433,4874
TECHNOFAB,TECHNOFAB ENGINEERING LTD,11/28/2019,18.05,19.2,17.7,18.45,1657,1657
TEJASNET,TEJAS NETWORK LTD,11/28/2019,100,102.9,96.1,99.8,197079,63975
TERASOFT,TERA SOFTWARE LTD,11/28/2019,26.4,26.4,25.7,25.95,4865,1990
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,11/28/2019,44.2,46.8,44.2,45.55,11025,8923
TEXMOPIPES,TEXMO PIPES AND PRODUCTS
LTD,11/28/2019,14.8,14.95,14.6,14.65,34731,24106
TEXRAIL,TEXMACO RAIL & ENGINEERING
LTD,11/28/2019,40.9,41.35,40.5,40.85,118928,57837
TFCILTD,TOURISM FINANCE CORP. OF,11/28/2019,77.7,79,75,76.95,42870,21030
TFL,TRANSWARRANTY FINANCE LTD,11/28/2019,3.6,4.1,3.6,3.8,1155,1102
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,11/28/2019,3.7,3.8,3.5,3.75,16832,16804
THANGAMAYL,THANGAMAYIL JEWELLERY
LTD,11/28/2019,356.35,359.95,349.95,350.3,4696,3677
THEINVEST,THE INVESTMENT TRUST OF INDIA
LTD,11/28/2019,122.5,125,107.95,119.85,5987,3935
THEMISMED,THEMIS MEDICARE LTD,11/28/2019,240.1,241,240,240.2,284,284
THERMAX,THERMAX LTD,11/28/2019,1008,1014.4,996.1,1001.6,13150,6741
THOMASCOOK,THOMAS COOK (INDIA)
LTD,11/28/2019,147.9,154.8,142.55,150.85,565750,340626
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,11/28/2019,4.9,4.9,4.7,4.7,630,630
THYROCARE,THYROCARE TECHNOLOGIES LTD,11/28/2019,573.95,573.95,560,563.45,16085,8771
TI,TILAKNAGAR INDUSTRIES LTD,11/28/2019,17.55,20.15,17.55,18.8,1515423,524614
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LTD,11/28/2019,4761.1,4761.3,4660,4711.9,574,371
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LTD,11/28/2019,330.2,330.2,314.8,319.65,3244,2156
TIINDIA,TUBE INVESTMENTS OF INDIA,11/28/2019,455.65,460.65,450.2,454.85,42687,30444
TIJARIA,TIJARIA POLYPIPES LTD,11/28/2019,7.7,8,7.7,7.75,10466,6014
TIL,TIL LTD,11/28/2019,182.65,195,182.45,190.2,6363,2244
TIMESGTY,TIMES GUARANTY LTD,11/28/2019,29.05,31.4,29,29.1,256,152
TIMETECHNO,TIME TECHNOPLAST LTD,11/28/2019,51.6,52.55,51.4,51.8,257037,159372
TIMKEN,TIMKEN INDIA LTD,11/28/2019,855,855,835.05,851.75,24403,17621
TINPLATE,THE TINPLATE CO. (I) LTD,11/28/2019,142.5,145.4,141.75,144.35,335177,73294
TIPSINDLTD,TIPS INDUSTRIES LTD,11/28/2019,93.95,98.5,86.3,92.85,129924,43595
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,11/28/2019,63,63,61.65,62.15,211414,93023
TITAN,TITAN INDUSTRIES LTD,11/28/2019,1172,1172,1160.35,1169.5,1031591,397815
TMRVL,THE MANDHANA RETAIL VENTURES LTD,11/28/2019,14.5,14.5,13.25,13.25,17904,17904
TNPETRO,TAMILNADU PETROPRODUCTS LTD,11/28/2019,36.25,36.3,34.8,36.1,76372,41599
TNPL,TAMILNADU NEWSPRT & PAPER,11/28/2019,180.95,181.05,179.35,180.1,48873,42293
TNTELE,TAMILNADU TELECOMMUNICATION LTD,11/28/2019,1.25,1.25,1.25,1.25,840,840
TOKYOPLAST,TOKYO PLAST INTERNATIONAL
LTD,11/28/2019,70.05,74.5,70.05,73.55,2524,2524
TORNTPHARM,TORRENT PHARMACEUTICALS
L,11/28/2019,1870,1895,1850.8,1883.85,288801,59156
TORNTPOWER,TORRENT POWER LTD,11/28/2019,281.9,281.9,278,279.85,1112486,557578
TPLPLASTEH,TPL PLASTECH LTD,11/28/2019,123.05,127.3,120.5,122.05,2004,828
TREEHOUSE,TREE HOUSE EDUCATION LTD,11/28/2019,6,6,5.7,5.75,21727,21727
TREJHARA,TREJHARA SOLUTIONS LTD,11/28/2019,14.2,15.2,14.2,14.55,1168,346
TRENT,TRENT LTD,11/28/2019,505,517.85,503.15,515.2,70188,42948
TRF,TRF LTD,11/28/2019,103,104.9,102.45,103.95,18295,5560
TRIDENT,TRIDENT LTD,11/28/2019,67,67,65.7,66.25,444459,215948
TRIGYN,TRIGYN TECHNOLOGIES LTD,11/28/2019,53,54.8,51.3,52.35,121521,43844
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LTD,11/28/2019,7.2,7.2,6.9,7,38823,22476
TRITURBINE,TRIVENI TURBINE LTD,11/28/2019,96.7,96.9,93.2,94.5,22887,14835
TRIVENI,TRIVENI ENGG. & INDS. LTD,11/28/2019,60.5,61.9,60.3,61,189833,49604
TTKHLTCARE,TTK HEALTHCARE LTD,11/28/2019,530.3,544,521,523.05,892,369
TTKPRESTIG,TTK PRESTIGE LTD,11/28/2019,5859.8,5891,5755.55,5784.7,13774,11073
TTL,T T LTD,11/28/2019,43.5,43.75,42.1,42.35,4319,3574
TTML,TATA TELESERV(MAHARASTRA),11/28/2019,2.8,2.85,2.75,2.75,470140,256971
TV18BRDCST,TV18 BROADCAST LTD,11/28/2019,23.4,24.85,23.05,23.9,4957828,1429622
TVSELECT,TVS ELECTRONICS LTD,11/28/2019,105,105.95,102.25,103.8,15981,15981
TVSMOTOR,TVS MOTOR COMPANY LTD,11/28/2019,473.4,490,470.25,487.8,3469572,798231
TVSSRICHAK,TVS SRICHAKRA LTD,11/28/2019,1768.6,1800,1741.1,1778.5,1757,1010
TVTODAY,TV TODAY NETWORK LTD,11/28/2019,286.65,287.15,283.05,284.35,20093,10678
TVVISION,TV VISION LTD,11/28/2019,1.35,1.35,1.3,1.3,1749,1749
TWL,TITAGARH WAGONS LTD,11/28/2019,47.5,47.8,46.15,46.6,444167,239816
UBL,UNITED BREWERIES LTD,11/28/2019,1249,1284.95,1248.7,1277.8,621679,230518
UCALFUEL,UCAL FUEL SYSTEMS LTD,11/28/2019,132.35,132.35,128.65,130.3,11347,7793
UCOBANK,UCO BANK,11/28/2019,17.3,18.95,16.95,17.95,7649922,2032311
UFLEX,UFLEX LTD,11/28/2019,202.25,204.7,200.5,201.75,28441,9186
UFO,UFO MOVIEZ INDIA LTD,11/28/2019,124.5,127.35,123.55,124.55,14912,7954
UGARSUGAR,THE UGAR SUGAR WORKS LTD,11/28/2019,13.15,13.3,13,13.2,57465,30976
UJAAS,UJAAS ENERGY LTD,11/28/2019,3.2,3.25,3.15,3.2,110013,93098
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,11/28/2019,325.5,330.2,320.55,327.7,3829715,769156
ULTRACEMCO,ULTRATECH CEMENT LTD,11/28/2019,4249.95,4300,4208.2,4294.7,782062,398654
UMANGDAIRY,UMANG DAIRIES LTD,11/28/2019,38.3,39.85,37.05,37.6,14087,9733
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,11/28/2019,0.9,0.9,0.9,0.9,104,104
UNICHEMLAB,UNICHEM LABORATORIES LTD,11/28/2019,165.2,169.4,162.1,163.15,23584,11572
UNIENTER,UNIPHOS ENTERPRISES LTD,11/28/2019,63.5,68.05,63.5,67.05,5560,3471
UNIONBANK,UNION BANK OF INDIA,11/28/2019,59.05,65.2,58.8,64.8,32833625,4320689
UNIPLY,UNIPLY INDUSTIRES LTD,11/28/2019,23.55,23.55,22.4,22.4,367362,263654
UNITECH,UNITECH LTD,11/28/2019,1.3,1.3,1.3,1.3,3878625,3878625
UNITEDBNK,UNITED BANK OF INDIA,11/28/2019,9,9.35,8.95,9.15,779210,297837
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,11/28/2019,350,375.75,321,356.75,66132,12926
UNIVCABLES,UNIVERSAL CABLES LTD,11/28/2019,169.9,173,169,172.1,15818,9724
UPL,UPL LTD,11/28/2019,554.8,582.8,554.05,579.9,7529348,1951335
URJA,URJA GLOBAL LTD,11/28/2019,1.65,1.65,1.65,1.65,716495,646916
USHAMART,USHA MARTIN LTD.,11/28/2019,30.3,30.85,29.5,29.75,564118,476043
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,11/28/2019,290,294.25,288.5,293.81,2729,1329
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED
FUND,11/28/2019,1278.75,1290,1278.75,1289.3,34717,34676
UTISENSETF,UTI-SENSEX EXCHANGE TRADED
FUND,11/28/2019,432.6,435,432.59,433.96,1695,1493
UTISXN50,UTI S&P BSE SENSEX NEXT 50 ETF,11/28/2019,308,320,295.1,302.84,418,404
UTTAMSTL,UTTAM GALVA STEELS LTD,11/28/2019,9.45,9.45,9.05,9.45,174967,174967
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,11/28/2019,93.4,95.5,92.1,94.8,51732,21492
UVSL,UTTAM VALUE STEELS LTD,11/28/2019,0.1,0.1,0.05,0.1,3448501,3448501
V2RETAIL,V2 RETAIL LTD,11/28/2019,108.3,113.35,108.3,111.85,28089,16214
VADILALIND,VADILAL INDUSTRIES LTD,11/28/2019,717.85,722.9,712.45,721,4742,3547
VAIBHAVGBL,VAIBHAV GLOBAL LTD,11/28/2019,820.2,846.75,820,820.7,2606,1978
VAKRANGEE,VAKRANGEE LTD,11/28/2019,39.9,40.75,39.55,40.35,4036496,2677834
VARDHACRLC,VARDHMAN ACRYLICS LTD,11/28/2019,32.7,33.95,32.7,32.95,79450,56307
VARDMNPOLY,VARDHMAN POLYTEX LTD.,11/28/2019,2.75,2.75,2.75,2.75,326,326
VARROC,VARROC ENGINEERING LTD,11/28/2019,454.55,459.65,447,448.7,10215,4945
VASCONEQ,VASCON ENGINEERS LTD,11/28/2019,11.95,12.35,11.95,12.25,91345,61306
VASWANI,VASWANI INDUSTRIES LTD,11/28/2019,5,5,4.4,4.6,10546,8528
VBL,VARUN BEVERAGES LTD,11/28/2019,729,729,715.1,721.1,97598,53545
VEDL,VEDANTA LTD,11/28/2019,146.7,148.2,145.1,147.4,8002957,1385363
VENKEYS,VENKY'S (INDIA) LTD,11/28/2019,1769,1825,1764.8,1788.2,169430,28027
VENUSREM,VENUS REMEDIES LTD,11/28/2019,22,23.65,22,22.75,4841,4841
VESUVIUS,VESUVIUS INDIA LTD,11/28/2019,1055.7,1072.35,1055.25,1064.35,3354,3023
VETO,VETO SWITCHGEARS AND CABLES LTD,11/28/2019,44.7,46.05,43.25,43.65,33058,26960
VGUARD,V-GUARD INDUSTRIES LTD,11/28/2019,237.95,239.45,235,235.75,209730,87524
VHL,VARDHMAN HOLDINGS LTD,11/28/2019,1425,1440,1381.05,1435,91,56
VICEROY,VICEROY HOTELS LTD,11/28/2019,1.6,1.7,1.6,1.7,12863,12863
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,11/28/2019,60.55,61.8,60.45,60.55,5968,5525
VIJIFIN,VIJI FINANCE LTD,11/28/2019,0.45,0.45,0.4,0.45,51322,42996
VIKASECO,VIKAS ECOTECH LTD,11/28/2019,2.9,3,2.85,2.9,731942,369861
VIKASMCORP,VIKAS MULTICORP LTD,11/28/2019,3.3,3.6,3.3,3.45,85211,85211
VIKASPROP,VIKAS PROPPANT & GRANITE LTD,11/28/2019,4.85,4.85,4.85,4.85,3632,3632
VIKASWSP,VIKAS WSP LTD,11/28/2019,9.55,9.7,9.2,9.25,273581,208931
VIMTALABS,VIMTA LABS LTD,11/28/2019,99.25,100.5,95.05,97.7,21791,14207
VINATIORGA,VINATI ORGANICS LTD,11/28/2019,1944,2031,1943,1975.55,37117,19456
VINDHYATEL,VINDHYA TELELINKS LTD.,11/28/2019,811.05,835.05,800,832.5,6648,6042
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,11/28/2019,62.9,63.8,62.2,62.35,11695,9975
VIPCLOTHNG,VIP CLOTHNG LTD,11/28/2019,8.2,8.55,8.2,8.5,134742,108358
VIPIND,VIP INDUSTRIES LTD.,11/28/2019,437.35,442,435,436.95,525071,473146
VIPULLTD,VIPUL LTD,11/28/2019,21.1,22.35,20.9,21,14281,14254
VISAKAIND,VISAKA INDUSTRIES LTD,11/28/2019,221.9,224,217.5,218.5,43007,30471
VISASTEEL,VISA STEEL LTD,11/28/2019,4.75,5.1,4.7,5,21037,21037
VISESHINFO,VISESH INFOTECNICS LTD,11/28/2019,0.1,0.1,0.05,0.1,3973371,3973371
VISHAL,VISHAL FABRICS LTD,11/28/2019,300,301,300,301,40,40
VISHNU,VISHNU CHEMICALS LTD,11/28/2019,114.3,117.5,113.5,115.2,3708,1920
VISHWARAJ,VISHWARAJ SUGAR INDUSTRIES LTD,11/28/2019,72,72.8,68,70.4,41626,32797
VIVIDHA,VISAGAR POLYTEX LTD,11/28/2019,0.25,0.25,0.2,0.2,29304,29304
VIVIMEDLAB,VIVIMED LABS LTD,11/28/2019,13.5,14.35,12.75,13.25,173834,65983
VLSFINANCE,VLS FINANCE LTD.,11/28/2019,52.45,53.15,51,51.8,26251,19080
VMART,VMART RETAIL LTD,11/28/2019,1725,1729,1690.95,1702.35,14040,11235
VOLTAMP,VOLTAMP TRANSFORMERS LTD,11/28/2019,1052.05,1079.95,1040,1055.25,2816,1599
VOLTAS,VOLTAS LTD,11/28/2019,704.9,714.2,697.7,710.4,841453,234663
VRLLOG,VRL LOGISTICS LTD,11/28/2019,268,273,265.1,266.25,42801,13987
VSSL,VARDHMAN SPECIAL STEELS LTD,11/28/2019,65.85,67.5,64.05,65,4070,2140
VSTIND,VST INDUSTRIES LTD.,11/28/2019,4445.7,4445.7,4330.15,4346.75,1495,998
VSTTILLERS,V.S.T TILLERS TRACTORS
LTD,11/28/2019,1112.1,1128.9,1080.2,1107.95,3230,2123
VTL,VARDHMAN TEXTILES LTD,11/28/2019,876.75,885,868.6,878.8,6466,5040
WABAG,VA TECH WABAG LTD,11/28/2019,167.6,170.05,167.4,169.55,83886,35967
WABCOINDIA,WABCO INDIA LTD,11/28/2019,6274.75,6275.5,6222.8,6229.1,917,628
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,11/28/2019,63.95,65.4,63.85,64.45,214152,81861
WANBURY,WANBURY LTD,11/28/2019,18.55,20.4,18.55,20.4,3967,3967
WATERBASE,WATERBASE LTD,11/28/2019,119,119,115,115.35,75520,39993
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LTD,11/28/2019,23.05,23.9,23,23.9,98393,82388
WEIZFOREX,WEIZMANN FOREX LTD,11/28/2019,265.1,265.6,257.1,264.9,985,100
WEIZMANIND,WEIZMANN LTD,11/28/2019,21.3,22.1,21.3,21.95,2400,2300
WELCORP,WELSPUN CORP LTD,11/28/2019,134.25,135.95,133.75,134.85,281929,169871
WELENT,WELSPUN ENTERPRISES LTD,11/28/2019,73.15,80.45,70.1,78.3,767164,589499
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS
LTD,11/28/2019,160.9,160.9,147,159.75,101,101
WELSPUNIND,WELSPUN INDIA LTD,11/28/2019,53.2,54.15,52.75,52.9,351371,214369
WENDT,WENDT (INDIA) LTD.,11/28/2019,2951.05,3008.95,2951.05,3000,361,339
WESTLIFE,WESTLIFE DEVELOPMENT LTD,11/28/2019,369.7,375,368.2,371.2,27926,20663
WHEELS,WHEELS INDIA LTD,11/28/2019,602.15,609.45,596,597.4,1874,1168
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,11/28/2019,2206,2214.9,2152.5,2192.15,51005,26615
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,11/28/2019,14,14.45,13.6,13.8,2750,2300
WINDMACHIN,WINDSOR MACHINES LTD,11/28/2019,20,20,19.25,19.3,517,517
WIPL,THE WESTERN INDIA PLYWOODS LTD,11/28/2019,56.95,57,56.95,57,497,497
WIPRO,WIPRO LTD,11/28/2019,239.95,240.5,238.25,239.8,1599370,553347
WOCKPHARMA,WOCKHARDT LTD.,11/28/2019,254.6,257.5,253.8,254.7,597113,128094
WONDERLA,WONDERLA HOLIDAYS LTD,11/28/2019,260.85,264.8,253,254.65,27749,16073
WSTCSTPAPR,WEST COAST PAPER MILLS
LT,11/28/2019,214.55,214.95,210.95,211.75,38979,19624
XCHANGING,XCHANGING SOLUTIONS LTD,11/28/2019,51.6,52.4,51.6,52.05,10322,9575
XELPMOC,XELPMOC DESIGN AND TECH LTD,11/28/2019,56.2,64.9,56.2,63.1,5976,2272
XLENERGY,XL ENERGY LTD,11/28/2019,0.45,0.45,0.4,0.4,24272,24272
XPROINDIA,XPRO INDIA LTD,11/28/2019,22.9,24.5,21.1,21.95,1509,1184
YESBANK,YES BANK LTD,11/28/2019,69,70.65,68.35,70.05,223021365,35694244
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,11/28/2019,315,327.35,302.2,311,55851231,14432989
ZEELEARN,ZEE LEARN LTD,11/28/2019,21.05,21.5,19.35,19.8,626002,476243
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,11/28/2019,8.5,8.5,8.5,8.5,218203,218203
ZENITHBIR,ZENITH BIRLA INDIA LTD,11/28/2019,0.6,0.6,0.55,0.6,20296,20296
ZENITHEXPO,ZENITH EXPORTS LTD.,11/28/2019,58.7,59.5,58.65,59.5,6116,4133
ZENSARTECH,ZENSAR TECHNOLOGIES
LTD,11/28/2019,188.2,189.75,187.45,188.35,21095,12296
ZENTEC,ZEN TECHNOLOGIES LTD,11/28/2019,63.5,63.5,60,60.55,41585,33107
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LTD,11/28/2019,2.1,2.1,2.1,2.1,5237,5237
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,11/28/2019,198,198,185.05,186.85,525,365
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,11/28/2019,29.5,32.5,29.5,31.8,1103,573
ZOTA,ZOTA HEALTH CARE LTD,11/28/2019,189.5,192,184.8,185.2,28416,6079
ZUARI,ZUARI AGRO CHEMICALS LTD,11/28/2019,97.8,97.8,95,95.25,35600,23616
ZUARIGLOB,ZUARI GLOBAL LTD,11/28/2019,51.8,51.8,49.5,49.95,31552,25909
ZYDUSWELL,ZYDUS WELLNESS LTD,11/28/2019,1446.9,1471,1446.45,1456.15,5810,3180

Nse 20191128

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Nse 20191128

Uploaded by

Copyright:

Available Formats

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

Nifty 50,Nifty 50,11/28/2019,12132.1,12158.8,12099.95,12151.15,2470882751,0

You might also like