NSE-20200422-equityonsms.com

<TICKER>,<NAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
Nifty 50,Nifty 50,04/22/2020,9026.75,9209.75,8946.25,9187.3,2462740513,0

NIFTY50 EQL Wgt,NIFTY50 EQL Wgt,04/22/2020,9160.2,9344.15,9076.95,9331.3,0,0
NIFTY100 EQL Wgt,NIFTY100 EQL Wgt,04/22/2020,10213.1,10370.4,10102.9,10352.7,0,0
NIFTY100 LowVol30,NIFTY100 LowVol30,04/22/2020,7520.9,7712.9,7484.2,7702.9,0,0
NIFTY Alpha 50,NIFTY Alpha 50,04/22/2020,10982.95,11146.55,10836.85,11127.8,0,0
NIFTY MIDCAP 150,NIFTY MIDCAP 150,04/22/2020,4854.05,4898.4,4796,4890.55,0,0
NIFTY SMLCAP 50,NIFTY SMLCAP 50,04/22/2020,1861.3,1869.25,1830.3,1864.7,0,0
NIFTY MIDSML 400,NIFTY MIDSML 400,04/22/2020,4369.9,4404.75,4316.1,4398.3,0,0
NIFTY200 QUALTY30,NIFTY200 QUALTY30,04/22/2020,8456.35,8686.35,8423.45,8673.15,0,0
Nifty IT,Nifty IT,04/22/2020,12393.9,12619.45,12322.95,12571.3,0,0
Nifty Next 50,Nifty Next 50,04/22/2020,23027.95,23361.3,22769.45,23310.75,0,0
Nifty Bank,Nifty Bank,04/22/2020,19306.95,19806.35,19051.95,19701.85,0,0
NIFTY MIDCAP 100,NIFTY MIDCAP 100,04/22/2020,12694.9,12832.25,12528,12803.6,0,0
Nifty 500,Nifty 500,04/22/2020,7421.85,7543.8,7350.25,7533.8,0,0
Nifty 100,Nifty 100,04/22/2020,9215.55,9388.3,9130.85,9372.3,0,0
Nifty Midcap 50,Nifty Midcap 50,04/22/2020,3458.85,3533.1,3415.8,3521.7,0,0
Nifty Realty,Nifty Realty,04/22/2020,186.05,186.7,181.8,184.05,0,0
Nifty Infra,Nifty Infra,04/22/2020,2610,2638.45,2563.25,2627.35,0,0
Nifty Energy,Nifty Energy,04/22/2020,12316.75,12519.95,12044.35,12485.8,0,0
Nifty FMCG,Nifty FMCG,04/22/2020,28453.35,29264.25,28197.1,29185.15,0,0
Nifty MNC,Nifty MNC,04/22/2020,11902.7,12181.8,11813.2,12161.75,0,0
Nifty Pharma,Nifty Pharma,04/22/2020,9369.4,9513,9305.75,9377,0,0
Nifty PSE,Nifty PSE,04/22/2020,2330.6,2346.9,2270.15,2340.85,0,0
Nifty PSU Bank,Nifty PSU Bank,04/22/2020,1315.65,1319.9,1282.1,1315.9,0,0
Nifty Serv Sector,Nifty Serv
Sector,04/22/2020,12030.05,12242.05,11910.4,12206.05,0,0
India VIX,India VIX,04/22/2020,45.1975,45.425,40.465,42.8225,0,0
Nifty Auto,Nifty Auto,04/22/2020,5267.8,5468.25,5243.6,5426.85,0,0
Nifty Metal,Nifty Metal,04/22/2020,1651.75,1680.2,1616.65,1673.3,0,0
Nifty Media,Nifty Media,04/22/2020,1093.25,1159,1081.6,1151,0,0
Nifty 200,Nifty 200,04/22/2020,4693.05,4775.8,4648.3,4768.7,0,0
Nifty Div Opps 50,Nifty Div Opps 50,04/22/2020,2008.65,2044.95,1992.05,2040.8,0,0
Nifty Commodities,Nifty Commodities,04/22/2020,2492.15,2533.25,2445.6,2528.1,0,0
Nifty Consumption,Nifty Consumption,04/22/2020,4354.25,4460.4,4316.05,4451.35,0,0
Nifty Fin Service,Nifty Fin Service,04/22/2020,9429.8,9607.05,9300.3,9569.2,0,0
Nifty50 Div Point,Nifty50 Div Point,04/22/2020,0,0,0,0,0,0
Nifty100 Liq 15,Nifty100 Liq 15,04/22/2020,2272.85,2311.6,2231.65,2301.8,0,0
Nifty CPSE,Nifty CPSE,04/22/2020,1342.6,1356.7,1306.25,1352.75,0,0
Nifty GrowSect 15,Nifty GrowSect 15,04/22/2020,4661.55,4767.05,4614.85,4753.3,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,04/22/2020,2656.8,2763.85,2609.85,2750.85,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,04/22/2020,489.4,493.8,479.4,480.6,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,04/22/2020,3477.8,3617.9,3416.35,3600.9,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,04/22/2020,428.05,431.9,419.3,420.35,0,0
Nifty50 Value 20,Nifty50 Value 20,04/22/2020,4458.6,4553.05,4428.7,4542.5,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,04/22/2020,2984.05,3019.5,2927.35,3005.75,0,0
Nifty Pvt Bank,Nifty Pvt Bank,04/22/2020,10368.05,10641.1,10233.65,10580.65,0,0
NIFTY100 Qualty30,NIFTY100 Qualty30,04/22/2020,2208.6,2270.85,2201,2267.35,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,04/22/2020,2120.61,2120.61,2120.61,2120.61,0,0
Nifty GS 10Yr,Nifty GS 10Yr,04/22/2020,1950.61,1950.61,1950.61,1950.61,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,04/22/2020,966.95,966.95,966.95,966.95,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,04/22/2020,2471.7,2471.7,2471.7,2471.7,0,0
Nifty GS Compsite,Nifty GS Compsite,04/22/2020,2166.72,2166.72,2166.72,2166.72,0,0
20MICRONS,20 MICRONS LTD,04/22/2020,31.5,31.5,28.35,29.65,54137,35222
21STCENMGM,21ST CENTURY MANAGEMENT SERVICES LTD,04/22/2020,10.8,11,10.8,11,546,546
3IINFOTECH,3I INFOTECH LTD,04/22/2020,1.65,1.9,1.65,1.75,8308748,2992768
3MINDIA,3M INDIA LTD,04/22/2020,19510,19649.95,18661,18719.5,10555,8062
3PLAND,3P LAND HOLDINGS LTD,04/22/2020,5.8,5.8,5.8,5.8,1406,1406
5PAISA,5PAISA CAPITAL LTD,04/22/2020,142.3,150.25,135.65,147.85,7090,3712
63MOONS,63 MOONS TECHNOLOGIES LTD,04/22/2020,60,60.5,56.4,59.6,46027,24914
A2ZINFRA,A2Z INFRA ENGINEERING LTD,04/22/2020,4.55,4.55,4.3,4.45,157454,120364
AARTIDRUGS,AARTI DRUGS LTD.,04/22/2020,651.6,668.95,650.95,662.25,33958,17794
AARTIIND,AARTI INDUSTRIES LTD,04/22/2020,915,934.5,903.5,910.6,125892,58411
AARVEEDEN,AARVEE DENIMS & EXPORTS LTD,04/22/2020,9.75,10.5,9.15,9.65,28586,6723
AAVAS,AAVAS FINANCIERS LTD,04/22/2020,1280,1289.65,1235.95,1235.95,11439,7573
ABAN,ABAN OFFSHORE LTD,04/22/2020,22.45,22.45,22.45,22.45,20063,20063
ABB,ABB LTD.,04/22/2020,900.85,921.8,887.05,908.05,158811,107172
ABBOTINDIA,ABBOTT INDIA LTD,04/22/2020,16545.1,16799,16250,16467,24410,13565
ABCAPITAL,ADITYA BIRLA CAPITAL LTD,04/22/2020,49.6,50.2,48.4,49.5,1098050,406175
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,04/22/2020,127.75,131.95,121.2,121.95,1927087,1290323
ABMINTLTD,ABM INTERNATIONAL LTD,04/22/2020,13.45,13.45,13.45,13.45,500,500
ABSLNN50ET,ADITYA BIRLA SUN LIFE NIFTY NEXT 50
ETF,04/22/2020,216,227.93,216,216.2,347,347
ACC,ASSOCIATED CEMENT CO LTD,04/22/2020,1155.15,1244,1120,1229.55,4910652,861980
ACCELYA,ACCELYA KALE SOLUTIONS LTD,04/22/2020,900.15,908.15,900.15,907.2,4041,3188
ACE,ACTION CONSTRUCTION EQUIPMENT LTD,04/22/2020,47.5,48,43,45.95,144885,82367
ADANIENT,ADANI ENTERPRISES LTD,04/22/2020,136,138.8,132.1,137.6,6012163,354720
ADANIGAS,ADANI GAS LTD,04/22/2020,98.5,99.5,96.2,98,1431276,521228
ADANIGREEN,ADANI GREEN ENERGY LTD,04/22/2020,191.2,198,184.75,197.2,568003,369474
ADANIPORTS,ADANI PORT & SEZ LTD,04/22/2020,260,273.85,258.5,271.9,3229099,565516
ADANIPOWER,ADANI POWER LTD,04/22/2020,31,33,29.6,32.4,16728395,2187710
ADANITRANS,ADANI TRANSMISSION LTD,04/22/2020,199,201,190,199.2,139976,88687
ADFFOODS,ADF FOODS LTD,04/22/2020,202.1,209.9,198.5,207.6,10561,7717
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,04/22/2020,16.6,16.6,16.55,16.6,11558,11558
ADORWELD,ADOR WELDING LTD,04/22/2020,273,273,241.7,244.65,8772,5495
ADROITINFO,ADROIT INFOTECH LTD,04/22/2020,5.35,5.7,5.35,5.7,2110,2110
ADSL,ALLIED DIGITAL SERVICES LTD,04/22/2020,14.7,14.75,13.55,14,24271,19373
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LTD,04/22/2020,40.95,41,38.5,40.35,11184,8072
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,04/22/2020,145.2,147.5,141.5,144.9,66090,47485
AEGISCHEM,AEGIS LOGISTICS LTD,04/22/2020,169.9,169.9,164,164.9,67868,44986
AFFLE,AFFLE INDIA LTD,04/22/2020,1494.2,1540,1410,1453.25,36472,36472
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,04/22/2020,60.7,60.8,57.65,60.05,2901,1509
AGCNET,AGC NETWORKS LTD,04/22/2020,274,274,260.3,263.05,1225,1225
AGRITECH,AGRI-TECH (INDIA) LTD,04/22/2020,35.15,35.15,31.85,32.5,24305,16507
AGROPHOS,AGRO PHOS INDIA LTD,04/22/2020,8.15,8.15,8.15,8.15,9860,9860
AHLEAST,ASIAN HOTELS (EAST) LTD,04/22/2020,154.9,154.9,136,137.5,1637,895
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,04/22/2020,178.2,186,170.55,184.2,9191,5641
AHLWEST,ASIAN HOTELS (WEST) LTD,04/22/2020,264,270,264,265,465,465
AIAENG,AIA ENGINEERING LTD,04/22/2020,1429.8,1532,1411.25,1488.9,62540,41864
AIONJSW,MONNET ISPAT & ENERGY LTD,04/22/2020,11.9,12.7,11.9,12.35,16417,16417
AIRAN,AIRAN LTD,04/22/2020,11.2,11.2,10.2,10.55,8514,7880
AJANTPHARM,AJANTA PHARMA LTD,04/22/2020,1322.3,1342,1283.2,1298.4,108519,63727
AJMERA,AJMERA REALTY & INFRA INDIA LTD,04/22/2020,81.05,84.9,81,82.1,37401,12376
AKASH,AKASH INFRA-PROJECTS LTD,04/22/2020,80.5,80.5,80.5,80.5,100,100
AKSHARCHEM,AKSHARCHEM INDIA LTD,04/22/2020,188.9,189.5,181.3,187.5,2992,1862
AKSHOPTFBR,AKSH OPTIFIBRE LTD,04/22/2020,5.05,5.05,5.05,5.05,66238,66238
AKZOINDIA,AKZO NOBEL INDIA LTD,04/22/2020,2010,2057.95,2000.85,2045.25,20279,10268
ALANKIT,ALANKIT LTD,04/22/2020,15.55,15.8,15.2,15.8,100693,88110
ALBERTDAVD,ALBERT DAVID LTD,04/22/2020,406.2,469.7,404.25,469.7,272253,71395
ALCHEM,ALCHEMIST LTD,04/22/2020,1.8,1.8,1.8,1.8,2625,2625
ALEMBICLTD,ALEMBIC LTD,04/22/2020,45.75,46.5,45.05,45.6,83818,49333
ALICON,ALICON CASTALLOY LTD,04/22/2020,229.5,254.35,227,240.75,10151,3636
ALKALI,ALKALI METALS LTD,04/22/2020,36,38.45,36,36.75,3206,1647
ALKEM,ALKEM LABORATORIES LTD,04/22/2020,2581.7,2584.9,2521.4,2534.5,195224,149491
ALKYLAMINE,ALKYL AMINES CHEMICALS
LTD,04/22/2020,1456,1747.5,1430.4,1740.25,182581,100324
ALLCARGO,ALLCARGO GLOBAL LOGISTICS LTD,04/22/2020,74,75.2,69.5,71.6,131606,62186
ALLSEC,ALLSEC TECHNOLOGIES LTD,04/22/2020,160.45,160.45,150.85,155.5,942,857
ALOKINDS,ALOK INDUSTRIES LTD,04/22/2020,6.7,6.7,6.7,6.7,803868,803868
ALPA,ALPA LABORATORIES LTD,04/22/2020,20.45,20.45,20.45,20.45,9214,9214
ALPHAGEO,ALPHAGEO (INDIA) LTD,04/22/2020,188,189.4,166,182.3,63135,29135
ALPSINDUS,ALPS INDUSTRIES LTD.,04/22/2020,0.9,0.9,0.8,0.9,30446,30446
AMARAJABAT,AMARA RAJA BATTERIES
LTD,04/22/2020,503.7,560.15,503.5,557.95,2386515,516910
AMBER,AMBER ENTERPRISES INDIA LTD,04/22/2020,1075,1128,1075,1100.7,45403,17850
AMBIKCO,AMBIKA COTTON MILLS LTD,04/22/2020,662.05,673.8,636.4,651.85,4116,2883
AMBUJACEM,AMBUJA CEMENTS LTD,04/22/2020,167.4,177.7,166.35,176.5,5333081,1752535
AMDIND,AMD INDUSTRIES LTD,04/22/2020,14.1,14.1,12.8,13.5,12595,7405
AMJLAND,AMJ LAND HOLDINGS LTD,04/22/2020,17.5,17.5,15.85,17.1,1882,1176
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,04/22/2020,385,396.4,380.2,385.55,58296,15510
ANANTRAJ,ANANT RAJ INDUSTRIES LTD,04/22/2020,17.9,18.3,17.85,18,128918,112232
ANDHRACEMT,ANDHRA CEMENTS LTD,04/22/2020,4.45,4.45,4.05,4.05,1203391,921354
ANDHRAPAP,ANDHRA PAPER LTD,04/22/2020,189,189.75,179.55,181.8,6472,5388
ANDHRSUGAR,ANDHRA SUGARS LTD,04/22/2020,210.5,215.8,207,209.35,22094,9526
ANIKINDS,ANIK INDUSTRIES LTD,04/22/2020,11.3,11.3,11.3,11.3,2316,2316
ANKITMETAL,ANKIT METAL & POWER LTD,04/22/2020,0.35,0.4,0.35,0.4,38800,31300
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LTD,04/22/2020,4.75,4.95,4.65,4.95,41172,35913
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LTD,04/22/2020,3.2,3.2,3.05,3.15,86212,60166
ANUP,THE ANUP ENGINEERING LTD,04/22/2020,286.05,295.15,286.05,289.35,5813,4736
APARINDS,APAR INDUSTRIES LTD.,04/22/2020,290.4,301.45,288.5,295.45,12857,5585
APCL,ANJANI PORTLAND CEMENT LTD,04/22/2020,103.1,107,101.4,103.35,4190,1883
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,04/22/2020,89,106.3,84,102.6,90353,43600
APEX,APEX FROZEN FOODS LTD,04/22/2020,243,247.4,230,234.75,90706,42871
APLAPOLLO,APL APOLLO TUBES LTD,04/22/2020,1164,1198,1150.05,1160.8,18121,8780
APLLTD,ALEMBIC PHARMA LTD,04/22/2020,625,644,614.2,637.6,161973,89900
APOLLO,APOLLO MICRO SYSTEMS LTD,04/22/2020,61.6,61.6,58.55,60.05,19512,10706
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,04/22/2020,1351.25,1368.35,1311.4,1348.3,1272573,458778
APOLLOPIPE,APOLLO PIPES LTD,04/22/2020,283,293,277.4,289.55,7302,3813
APOLLOTYRE,APOLLO TYRES LTD,04/22/2020,91.1,95.35,89.95,94.35,6239144,1477175
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,04/22/2020,522,522,489.1,507.25,678,451
APTECHT,APTECH LTD,04/22/2020,85.1,94.7,85.1,91.5,1189354,151835
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,04/22/2020,18.4,18.45,16.45,17.35,12160,5585
ARCHIES,ARCHIES LTD,04/22/2020,11.85,12.3,11.75,11.8,31285,28652
ARCOTECH,ARCOTECH LTD,04/22/2020,1.4,1.4,1.4,1.4,42057,42057
ARENTERP,RAJDARSHAN INDS LTD,04/22/2020,9.7,9.7,9.1,9.55,1147,539
ARIES,ARIES AGRO LTD,04/22/2020,56.1,60.7,53,57,53087,30183
ARIHANT,ARIHANT FOUNDATIONS & HOUSING
LTD,04/22/2020,14.55,14.55,13.2,13.7,2138,1427
ARIHANTSUP,ARIHANT SUPERSTRUCTURES LTD,04/22/2020,21.6,21.6,18.3,19.6,103023,101506
ARMANFIN,ARMAN FINANCIAL SERVICES
LTD,04/22/2020,408.1,408.1,369.3,400.75,31689,19549
AROGRANITE,ARO GRANITE INDUSTRIES LTD,04/22/2020,24.65,25.55,24.5,25.05,3765,2590
ARROWGREEN,ARROW GREENTECH LTD,04/22/2020,39.2,39.2,37.7,38.25,1275,1275
ARSHIYA,ARSHIYA INTERNATIONAL LTD,04/22/2020,9.5,9.95,9.25,9.9,46738,44620
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS LTD,04/22/2020,14.05,14.85,13.6,14,8122,5260
ARTEMISMED,ARTEMIS MEDICARE SERVICES LTD,04/22/2020,160,160,150,153.1,801,445
ARVIND,ARVIND LTD,04/22/2020,25.7,25.7,24.85,25,1268205,470906
ARVINDFASN,ARVIND FASHIONS LTD,04/22/2020,140,149,140,143.65,102068,49285
ARVSMART,ARVIND SMARTSPACES LTD,04/22/2020,65,66.05,63.75,65.35,22152,11247
ASAHIINDIA,ASAHI INDIA GLASS LTD,04/22/2020,167.7,176,164,174.4,8908,7481
ASAHISONG,ASAHI SONGWON COLOR LTD,04/22/2020,92.3,94.95,91,94.05,2596,1555
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LTD,04/22/2020,16.5,16.95,16.15,16.9,10537,9517
ASALCBR,ASSOCIATED ALCOHOLS & BREWERIES
LTD,04/22/2020,168,173.45,164.3,171.15,14754,7563
ASHAPURMIN,ASHAPURA MINECHEM LTD,04/22/2020,30.9,31.3,30,31.3,30203,26396
ASHIANA,ASHIANA HOUSING LTD,04/22/2020,45,47.2,43,44.95,178173,116461
ASHIMASYN,ASHIMA LTD,04/22/2020,5.05,5.05,4.5,4.75,17801,13378
ASHOKA,ASHOKA BUILDCON LTD,04/22/2020,62,65.5,57,64.4,597789,317766
ASHOKLEY,ASHOK LEYLAND LTD,04/22/2020,44.1,45.35,43.5,44.95,24753678,2911614
ASIANHOTNR,ASIAN HOTELS LTD,04/22/2020,68.3,69.85,67.05,68,5446,4052
ASIANPAINT,ASIAN PAINTS LTD,04/22/2020,1717.1,1822,1712.25,1813,3727806,1186313
ASIANTILES,ASIAN GRANITO INDIA LTD,04/22/2020,158.8,160.4,154,155.55,11368,5033
ASPINWALL,ASPINWALL AND COMPANY LTD,04/22/2020,98.8,110,98,103.75,1595,558
ASTEC,ASTEC LIFESCIENCES LTD,04/22/2020,399.8,417.9,380,413.55,9514,6137
ASTERDM,ASTER DM HEALTHCARE LTD,04/22/2020,100.05,102.25,100,101.65,20554,15324
ASTRAL,ASTRAL POLY TECHNIK LTD,04/22/2020,879,881.95,850,865.95,114337,78783
ASTRAMICRO,ASTRA MICROWAVE LTD,04/22/2020,66.4,69.25,65.1,68.2,49682,29146
ASTRAZEN,ASTRAZENECA PHARMA INDIA LTD,04/22/2020,2602,2632.2,2538,2549.55,8407,4019
ASTRON,ASTRON PAPER & BOARD MILL LTD,04/22/2020,30.8,31.2,28.85,29.1,31739,19680
ATFL,AGRO TECH FOODS LTD,04/22/2020,489,498.75,476.1,480.05,3585,2737
ATLANTA,ATLANTA LTD,04/22/2020,4.45,4.45,4.45,4.45,6262,6262
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,04/22/2020,35.05,37.8,35,36.75,1662,1662
ATUL,ATUL LTD,04/22/2020,4430,4605,4410.05,4559.45,18589,6794
ATULAUTO,ATUL AUTO LTD,04/22/2020,168,169.2,157.25,162.2,9570,4623
AUBANK,AU SMALL FINANCE BANK LTD,04/22/2020,555.7,565,532,532,332746,260833
AURIONPRO,AURIONPRO SOLUTIONS LTD,04/22/2020,50.7,50.7,47.2,48.4,2733,2522
AUROPHARMA,AUROBINDO PHARMA
LTD,04/22/2020,650,684.05,631.25,642.25,31134209,2024059
AUSOMENT,AUSOM ENTERPRISE LTD,04/22/2020,28.4,28.4,26,28.1,602,347
AUTOAXLES,AUTOMATIVE AXLES LTD,04/22/2020,482.65,506,462.65,489.7,9219,3155
AUTOIND,AUTOLINE INDUSTRIES LTD,04/22/2020,16.55,16.55,16.55,16.55,7359,7359
AUTOLITIND,AUTOLITE (INDIA) LTD,04/22/2020,15.55,16.8,15.55,16.55,4229,2536
AVADHSUGAR,AVADH SUGAR & ENERGY LTD,04/22/2020,146.6,148,137.55,139.35,36385,14391
AVANTIFEED,AVANTI FEEDS LTD,04/22/2020,401,406,395,396.35,181701,102293
AVTNPL,AVT NATURAL PRODUCTS LTD,04/22/2020,30.9,33.25,30.9,32.55,134189,91924
AXISBANK,AXIS BANK LTD,04/22/2020,418.55,434.55,412,431.15,36619626,5004295
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,04/22/2020,41,41.1,39.6,40.4,9908,6072
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD
ETF,04/22/2020,4335,4461.3,4151,4180.3,2545,1548
AYMSYNTEX,AYM SYNTEX LTD,04/22/2020,16.5,16.5,15.4,15.75,4499,4126
BAGFILMS,B.A.G. FILMS LTD,04/22/2020,1.8,1.8,1.7,1.7,58917,58917
BAJAJ-AUTO,BAJAJ AUTO LTD,04/22/2020,2323.25,2412.1,2296.1,2379.7,712534,209642
BAJAJCON,BAJAJ CONSUMER CARE LTD,04/22/2020,156.65,161.45,149.85,155.9,175964,90617
BAJAJELEC,BAJAJ ELECTRICALS LTD,04/22/2020,325,341,323.1,335.6,189978,82021
BAJAJFINSV,BAJAJ FINSERVE LTD,04/22/2020,4585,4815.65,4485,4775.75,792158,110991
BAJAJHIND,BAJAJ HINDUSTAN LTD,04/22/2020,4.3,4.3,3.95,4.3,5626715,3228576
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,04/22/2020,1986,1986,1910.5,1952.45,21970,10904
BAJFINANCE,BAJAJ FINANCE
LTD,04/22/2020,2059.95,2170,2022.35,2148.25,9062724,1444609
BALAJITELE,BALAJI TELEFILMS LTD.,04/22/2020,53.4,53.4,48.05,51.65,947254,310210
BALAMINES,BALAJI AMINES LTD,04/22/2020,334,400.85,327,393.85,435344,93795
BALAXI,BALAXI VENTURES LTD,04/22/2020,71.5,76.95,71.5,76.9,831,831
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,04/22/2020,12.8,12.8,12.8,12.8,1360,1360
BALKRISIND,BALKRISHNA INDUSTRIES
LTD,04/22/2020,841.5,886.7,837.65,877.7,1110305,419104
BALLARPUR,BALLARPUR INDUSTRIES LTD,04/22/2020,0.4,0.45,0.35,0.45,3152055,1894694
BALMLAWRIE,BALMER LAWRIE & CO LTD,04/22/2020,100.15,101,98.6,99.6,112829,54055
BALPHARMA,BAL PHARMA LTD,04/22/2020,43,43.65,41.9,41.9,24129,18566
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,04/22/2020,99.05,103,97.45,100.95,899819,420196
BANARBEADS,BANARAS BEADS LTD,04/22/2020,30.6,30.6,30.6,30.6,9,9
BANARISUG,BANNARI AMMAN SUGARS LTD,04/22/2020,939,939,899.5,899.5,78,51
BANCOINDIA,BANCO PRODUCTS (INDIA) LTD,04/22/2020,68.15,70.2,65.3,67.65,86719,49757
BANDHANBNK,BANDHAN BANK LTD,04/22/2020,194,200.7,190,198.85,13940860,1929313
BANG,BANG OVERSEAS LTD,04/22/2020,16.85,17.5,16.8,17.1,1275,605
BANKBARODA,BANK OF BARODA,04/22/2020,48.5,48.75,47,48.3,26228382,5553687
BANKBEES,BENCHMARK BANKBEES,04/22/2020,198.3,199.99,192.12,199.18,589057,278352
BANKINDIA,BANK OF INDIA,04/22/2020,34.55,34.95,33.8,34.3,3724578,536174
BANSWRAS,BANSWARA SYNTEX LTD,04/22/2020,69.9,70.2,66.5,68.5,3502,2412
BASF,BASF INDIA LTD,04/22/2020,1079.9,1079.9,1035,1061.4,17202,9514
BASML,BANNARI AM SPIN MILL LTD.,04/22/2020,82.05,82.05,78.45,79.5,368,222
BATAINDIA,BATA INDIA LTD,04/22/2020,1180,1223.85,1170,1215.55,1432117,183557
BAYERCROP,BAYER CROPSCIENCE LTD,04/22/2020,3925.25,4034.95,3872,3999.2,26402,17032
BBL,BHARAT BIJLEE LTD,04/22/2020,670,679.15,655.25,664.15,3538,1843
BBTC,BOMBAY BURMAH TRADING CORP.
LTD,04/22/2020,824,884.4,817.75,871.05,128268,34960
BCG,BRIGHTCOM GROUP LTD,04/22/2020,3.95,4.1,3.85,4.05,355296,275921
BCP,B.C. POWER CONTROLS LTD,04/22/2020,12,12,11.4,11.7,3265,3265
BDL,BHARAT DYNAMICS LTD,04/22/2020,220.5,220.5,215,216.5,23494,11359
BEARDSELL,BEARDSELL LTD,04/22/2020,6.45,6.45,6.1,6.3,306,206
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,04/22/2020,13.15,13.2,12.6,13.05,6060,4670
BEL,BHARAT ELECTRONICS LTD,04/22/2020,75.95,77.7,74.9,76.6,10573856,1994095
BEML,BHARAT EARTH MOVERS LTD,04/22/2020,584,590,554,573.85,465691,104934
BEPL,BHANSALI ENG. POLYMERS LT,04/22/2020,36.2,39.8,36.1,38.15,476140,158839
BERGEPAINT,BERGER PAINTS (I) LTD,04/22/2020,527.1,537.3,520,530.65,2362427,327923
BFINVEST,BF INVESTMENT LTD,04/22/2020,236,246.85,229.15,238.4,4443,571
BFUTILITIE,BF UTILITIES LTD,04/22/2020,165,177.9,161.6,174.15,206304,64340
BGRENERGY,BGR ENERGY SYSTEMS LTD,04/22/2020,23.95,24.75,23.6,24,184681,51493
BHAGERIA,BHAGERIA INDUSTRIES LTD,04/22/2020,94.45,96,91.55,94.5,17473,12349
BHAGYANGR,BHAGYANAGAR INDIA LTD,04/22/2020,15.35,17.65,14.65,15.3,4484,1372
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,04/22/2020,19,20.75,18.3,18.8,5822,5711
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,04/22/2020,1,1,0.9,0.95,256954,95246
BHARATFORG,BHARAT FORGE CO LTD,04/22/2020,255,263.35,250.6,256.4,2497060,776122
BHARATGEAR,BHARAT GEARS LTD,04/22/2020,42.9,43.3,41.5,43.3,27226,22107
BHARATRAS,BHARAT RASAYAN LTD,04/22/2020,6128.05,6300,6102.05,6258.25,1022,533
BHARATWIRE,BHARAT WIRE ROPES LTD,04/22/2020,16.55,16.6,16.2,16.6,9191,8753
BHARTIARTL,BHARTI AIRTEL LTD,04/22/2020,516,517.05,492.05,501.4,18107820,6990076
BHEL,BHEL,04/22/2020,21.6,21.85,20.9,21.35,24357522,5788198
BIGBLOC,BIGBLOC CONSTRUCTION LTD,04/22/2020,29.9,29.95,27.45,29.9,830,707
BIL,BHARTIYA INTERNATIONAL LTD,04/22/2020,78.95,78.95,75.2,76.6,4445,3585
BILENERGY,BIL ENERGY SYSTEMS LTD,04/22/2020,0.6,0.6,0.55,0.55,362526,198373
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,04/22/2020,9.5,9.6,9.05,9.35,27386,22022
BIOCON,BIOCON LTD.,04/22/2020,357,364.35,354.5,360.6,5087479,1362105
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,04/22/2020,12.5,12.5,12.4,12.5,76559,59087
BIRLACABLE,BIRLA CABLE LTD,04/22/2020,43.5,43.5,40.1,41.45,60119,29416
BIRLACORPN,BIRLA CORPORATION LTD,04/22/2020,430,439,419.1,424.05,238924,138646
BIRLAMONEY,ADITYA BIRLA MONEY LTD,04/22/2020,24.9,24.9,23.1,24.5,152015,43543
BIRLATYRE,BIRLA TYRES LTD,04/22/2020,5.05,5.05,5.05,5.05,10189,10189
BKMINDST,BKM INDUSTRIES LTD,04/22/2020,0.7,0.7,0.65,0.7,107990,107990
BLBLIMITED,BLB LTD,04/22/2020,3.45,3.45,3.2,3.45,2059,1085
BLISSGVS,BLISS GVS PHARMA LTD,04/22/2020,97.5,99.45,97.25,98.65,36218,14061
BLKASHYAP,B.L.KASHYAP & SON LTD,04/22/2020,5.05,5.45,5.05,5.25,66556,66556
BLS,BLS INTERNATIONAL SERVICES LTD,04/22/2020,32.1,34.7,31.9,34.2,23844,15971
BLUECOAST,BLUE COAST HOTELS AND RESORTS LTD,04/22/2020,3.7,3.7,3.7,3.7,2511,2511
BLUEDART,BLUE DART EXPRESS LTD,04/22/2020,2100,2136.35,2038.45,2077.65,11936,6384
BLUESTARCO,BLUE STAR LTD,04/22/2020,528.5,584,521,565,86847,34492
BODALCHEM,BODAL CHEMICALS LTD,04/22/2020,52.05,53.3,49.4,52,644262,93984
BOMDYEING,BOMBAY DYEING & MFG. CO L,04/22/2020,53,54,50.55,51.95,1211292,356504
BORORENEW,BOROSIL RENEWABLES LTD,04/22/2020,36.85,37.5,35.5,37.1,70561,39274
BOSCHLTD,BOSCH LTD,04/22/2020,9800,10520,9800,10414.1,36578,9780
BPCL,BHARAT PETROLEUM CORP LT,04/22/2020,357.2,360,337.15,356.7,7126124,2192274
BPL,BPL LTD,04/22/2020,15.3,15.3,15.3,15.3,6703,6703
BRFL,BOMBAY RAYON FASHIONS LTD,04/22/2020,5.65,5.85,5.35,5.35,200421,166158
BRIGADE,BRIGADE ENTERPRISES LTD,04/22/2020,124,126.95,122.25,124,62580,15617
BRITANNIA,BRITANNIA INDUSTRIES
LTD,04/22/2020,2863,2969.7,2827.45,2952.65,737395,263239
BRNL,BHARAT ROAD NETWORK LTD,04/22/2020,47.2,47.2,44.15,44.15,3880,3767
BROOKS,BROOKS LAB LTD,04/22/2020,24,26.5,24,26.5,244505,208771
BSE,BSE LTD,04/22/2020,360,368.75,355,365.2,99230,36210
BSELINFRA,BSEL INFRASTRUCTURE REALTY LTD,04/22/2020,0.9,0.9,0.85,0.85,5150,5150
BSL,BSL LTD,04/22/2020,20.5,22.25,20.5,21.95,5931,3295
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF -
GROWTH,04/22/2020,4589.9,4589.95,4351,4391.65,543,289
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF -
GROWTH,04/22/2020,106.54,108.55,106.54,108.55,65,63
BSOFT,BIRLASOFT LTD,04/22/2020,65,65.5,62.85,64.7,306393,115492
BURNPUR,BURNPUR CEMENT LTD,04/22/2020,0.9,0.95,0.9,0.95,74608,70508
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,04/22/2020,99.3,109.8,99.3,106.05,147153,46084
BVCL,BARAK VALLEY CEMENTS LTD,04/22/2020,9.85,10.5,9.8,10.5,1517,1517
BYKE,THE BYKE HOSPITALITY LTD,04/22/2020,10.15,10.5,10,10.4,17379,9933
CADILAHC,CADILA HEALTHCARE LTD,04/22/2020,340,340.9,327.4,331.4,8464412,1641433
CALSOFT,CALIFORNIA SOFTWARE CO LT,04/22/2020,10.3,10.75,10.3,10.35,15128,11411
CAMLINFINE,CAMLIN FINE SCIENCES LTD,04/22/2020,42.95,43.1,41.8,41.95,104640,67477
CANBK,CANARA BANK,04/22/2020,84.15,84.5,79.55,82.9,20489220,1946173
CANFINHOME,CAN FIN HOMES LTD,04/22/2020,291.3,294.9,285.25,290.9,186696,50205
CANTABIL,CANTABIL RETAIL LTD,04/22/2020,240,245.05,236,244.75,26970,5171
CAPACITE,CAPACITE INFRAPROJECTS LTD,04/22/2020,90,90,85.5,87.55,48396,31384
CAPLIPOINT,CAPLIN POINT LABORATORIES
LTD,04/22/2020,312.25,318.05,303,313.65,89695,45821
CAPTRUST,CAPITAL TRUST LTD,04/22/2020,69.5,75.9,69.5,69.6,6084,5110
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,04/22/2020,222.55,227.8,220,224,206337,23913
CAREERP,CAREER POINT LTD,04/22/2020,140.1,169.35,139,169.35,289203,143200
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,04/22/2020,402,422,400,413.9,43845,26031
CASTEXTECH,CASTEX TECHNOLOGIES LTD,04/22/2020,0.45,0.45,0.45,0.45,32739,32739
CASTROLIND,CASTROL INDIA LTD,04/22/2020,115,118.5,113.5,117.05,964536,477165
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM
LTD,04/22/2020,0.5,0.55,0.5,0.55,165143,165143
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,04/22/2020,2.8,2.8,2.7,2.8,35021,31371
CCL,CCL PRODUCTS (I) LTD,04/22/2020,184.15,190.15,183.05,188.7,83995,54545
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,04/22/2020,215,220.7,214.5,219.05,201126,81697
CEATLTD,CEAT LTD,04/22/2020,783.55,833.8,765.05,820.5,262861,29847
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,04/22/2020,8.75,8.75,8.3,8.5,23344,22651
CELEBRITY,CELEBRITY FASHIONS LTD,04/22/2020,5.1,5.6,4.8,5.3,35359,22116
CENTENKA,CENTURY ENKA LTD,04/22/2020,133.95,134.1,131.15,132.05,11712,7815
CENTEXT,CENTURY EXTRUSIONS LTD,04/22/2020,2.5,2.7,2.45,2.65,93660,64530
CENTRALBK,CENTRAL BANK OF INDIA,04/22/2020,16.8,17.15,15.5,16.35,1559644,617089
CENTRUM,CENTRUM CAPITAL LTD,04/22/2020,12.9,13.05,12.35,12.75,56827,51414
CENTUM,SOLECTRON CENTUM ELECTRONICS LTD,04/22/2020,285.5,299,284.95,290.3,741,729
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LTD,04/22/2020,115.2,119,114.5,115.1,68616,29029
CENTURYTEX,CENTURY TEXTILES LTD,04/22/2020,310,310.35,280.25,285.3,4306104,965858
CERA,CERA SANITARYWARE LTD,04/22/2020,2234.95,2245,2175,2229.55,3097,2038
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,04/22/2020,27.8,28,25.65,27.8,37568,37568
CESC,CESC LTD,04/22/2020,610,613.95,585.25,605,930487,137265
CESCVENT,CESC VENTURES LTD,04/22/2020,148,148,140.05,142.5,25455,20478
CGCL,CAPRI GLOBAL CAPITAL LTD,04/22/2020,122.5,125,121,124.6,25896,11677
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,04/22/2020,6.9,7.6,6.9,7.6,1636731,1321396
CHALET,CHALET HOTELS LTD,04/22/2020,166.1,175,166.1,171,5260,3158
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,04/22/2020,128.15,132,124.4,128.1,1082639,337016
CHEMBOND,CHEMBOND CHEMICALS LTD,04/22/2020,145.1,145.55,139,142.15,1218,664
CHEMFAB,CHEMFAB ALKALIS LTD,04/22/2020,136.1,144,130.5,140.55,1907,1248
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LTD,04/22/2020,65.5,65.6,61.7,63.85,401736,196237
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,04/22/2020,142.15,154.45,137,150.35,8070184,1857005
CHOLAHLDNG,CHOLAMANDALAM FINANCIAL HOLDINGS
LTD,04/22/2020,291,291,280.1,283.95,115891,97172
CHROMATIC,CHROMATIC INDIA LTD,04/22/2020,0.75,0.75,0.7,0.7,19118,19118
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,04/22/2020,255,255,238.35,241.35,3003,2201
CIMMCO,CIMMCO BIRLA LTD,04/22/2020,14.75,15.5,14.75,14.9,12102,11597
CINELINE,CINELINE INDIA LTD,04/22/2020,23.6,24.4,23.1,23.3,6556,3615
CINEVISTA,CINEVISTAAS LTD,04/22/2020,5,5,4.9,4.9,2457,2457
CIPLA,CIPLA LTD,04/22/2020,594.9,599.75,585,587.2,6182389,971012
CLEDUCATE,CL EDUCATE LTD,04/22/2020,54,54,47.3,47.3,53306,32385
CLNINDIA,CLARIANT CHEMICALS (INDIA,04/22/2020,311.2,317,305,313.2,48132,20140
CMICABLES,CMI LTD,04/22/2020,27.15,29.4,26.8,28.3,22349,14851
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,04/22/2020,4.85,5,4.8,5,1104,1104
COALINDIA,COAL INDIA LTD,04/22/2020,138.2,141.3,135,140.7,5604353,1495981
COCHINSHIP,COCHIN SHIPYARD LTD,04/22/2020,257.6,259.95,252.75,254.25,113246,52135
COLPAL,COLGATE PALMOLIVE (I)
LTD,04/22/2020,1409,1518.2,1404,1507.95,3023742,1010138
COMPINFO,COMPUAGE INFOCOM LTD,04/22/2020,10.75,10.75,9.6,10.05,16460,9491
COMPUSOFT,COMPUCOM SOFTWARE LTD,04/22/2020,9.65,9.65,8.75,8.75,167174,142144
CONCOR,CONTAINER CORPORATION OF INDIA
LTD,04/22/2020,363,370.85,358.5,367,808825,475016
CONFIPET,CONFIDENCE PETROLEUM INDIA LTD,04/22/2020,19.55,20,19.1,19.85,80278,50470
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,04/22/2020,23.45,24.4,21.6,23.55,335,331
CONTROLPR,CONTROL PRINT LTD,04/22/2020,209.95,213,200.65,204.4,2335,1162
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,04/22/2020,13.1,13.15,12.55,12.65,4755,3233
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,04/22/2020,32.7,33.1,31.25,32.25,4008,3537
COROMANDEL,COROMANDEL INTERNATIONAL LTD,04/22/2020,523.05,549,508,540,130993,62885
COSMOFILMS,COSMO FILMS LTD,04/22/2020,246,261,246,254.55,59295,29259
COUNCODOS,COUNTRY CONDO'S LTD,04/22/2020,1.05,1.05,0.95,1.05,4854,3845
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,04/22/2020,16.69,16.8,16.13,16.58,1163915,553645
CREATIVE,CREATIVE PERIPHERALS AND DISTRIBUTION
LTD,04/22/2020,85.35,88.7,81.2,84.25,230,185
CREATIVEYE,CREATIVE EYE LTD,04/22/2020,1.35,1.35,1.35,1.35,10,10
CREDITACC,CREDITACCESS GRAMEEN
LTD,04/22/2020,423.05,423.05,391.1,423.05,171162,101630
CREST,CREST VENTURES LTD,04/22/2020,59,59,55.15,56,1284,843
CRISIL,CRISIL LTD,04/22/2020,1400,1430,1376.15,1422.4,31538,16944
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,04/22/2020,220.05,225.35,213.25,219.25,926772,431857
CSBBANK,CSB BANK LTD,04/22/2020,119.3,122.05,116,117.1,150366,57425
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LTD,04/22/2020,18.3,18.3,18.05,18.05,970,769
CUB,CITY UNION BANK LTD,04/22/2020,129,129.3,124.8,125.4,923007,614617
CUBEXTUB,CUBEX TUBINGS LTD,04/22/2020,12.35,12.35,11.25,11.7,3630,3630
CUMMINSIND,CUMMINS INDIA LTD,04/22/2020,404.25,414,399,411.55,783606,143061
CUPID,CUPID LTD,04/22/2020,175,175.4,170.1,173.3,47125,29682
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,04/22/2020,34,35.55,31.45,34.95,10004,5485
CYIENT,CYIENT LTD,04/22/2020,221.7,224.95,214,214.9,428292,281503
DAAWAT,L. T. OVERSEAS LTD,04/22/2020,21.25,22.6,21.05,22.25,596602,298319
DABUR,DABUR INDIA LTD,04/22/2020,498.5,504.8,495.55,502.7,2801955,837506
DALBHARAT,ODISHA CEMENT LTD,04/22/2020,540,545.25,523.7,525.2,62496,35301
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,04/22/2020,63.45,63.9,59.85,61.9,63165,28297
DAMODARIND,DAMODAR INDUSTRIES LTD,04/22/2020,19,20.5,18.45,19.9,4670,3913
DATAMATICS,DATAMATICS TECHNO LTD,04/22/2020,54.05,56.7,52.1,53.1,23573,18398
DBCORP,D. B. CORP LTD,04/22/2020,78.45,78.85,77.5,77.9,59774,40995
DBL,DILIP BUILDCON LTD,04/22/2020,253,256.7,244.45,250.85,132972,58809
DBREALTY,D B REALTY LTD,04/22/2020,3.65,3.95,3.65,3.95,875659,539809
DCAL,DISHMAN CARBOGEN AMCIS LTD,04/22/2020,80,85.85,78.45,83.95,379035,218237
DCBBANK,DEVELOP CREDIT BANK LTD,04/22/2020,90.6,91.85,85.3,88.05,834507,338694
DCM,DCM LTD,04/22/2020,20.8,20.8,19.1,20.1,7101,2821
DCMNVL,DCM NOUVELLE LTD,04/22/2020,29.25,29.25,25.35,25.9,19136,475
DCMSHRIRAM,DCM SHRIRAM LTD,04/22/2020,276,282.95,267.45,271,128293,70275
DCW,DCW LTD,04/22/2020,9.8,10.05,9.65,9.8,74132,56494
DECCANCE,DECCAN CEMENTS LTD,04/22/2020,205,211.95,200.05,205.9,2067,708
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,04/22/2020,83,90.9,80.7,87.6,752291,321718
DEEPAKNTR,DEEPAK NITRITE LTD,04/22/2020,449,464.95,445.25,457.35,571574,129390
DEEPIND,DEEP INDUSTRIES LTD,04/22/2020,62.3,65.6,62.3,64.85,15206,10043
DELTACORP,DELTA CORP LTD,04/22/2020,68.35,71.8,65.75,70.3,2050376,880991
DELTAMAGNT,DELTA MAGNETS LTD,04/22/2020,22.9,23.85,21.8,23.85,1615,1615
DEN,DEN NETWORKS LTD,04/22/2020,40.55,40.55,40.55,40.55,30877,30867
DENORA,DE NORA INDIA LTD,04/22/2020,182,188.95,179.1,181.1,5092,4506
DFMFOODS,DFM FOODS LTD,04/22/2020,209.95,226.6,202.1,223.25,79417,37729
DGCONTENT,DIGICONTENT LTD,04/22/2020,4.2,4.25,4.2,4.25,662,662
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,04/22/2020,101.25,104,97,102.15,467245,178857
DHANBANK,THE DHANALAKSHMI BANK LTD,04/22/2020,10.1,10.6,10.05,10.2,334620,239307
DHANUKA,DHANUKA AGRITECH LTD,04/22/2020,416.1,441.95,416.1,439.8,29151,24856
DHFL,DEWAN HOUSING FIN CORP LTD,04/22/2020,14.3,14.35,14.05,14.35,818958,650518
DHUNINV,DHUNSERI INVESTMENTS LTD,04/22/2020,159,188.45,151.2,163.15,538,206
DIAMONDYD,PRATAAP SNACKS LTD,04/22/2020,488,495,478,480.5,76200,46700
DICIND,DIC INDIA LTD,04/22/2020,299.05,300,294.4,296.5,873,429
DIGISPICE,DIGISPICE TECHNOLOGIES LTD,04/22/2020,4,4,3.8,4,4323,3848
DISHTV,DISH TV INDIA LTD,04/22/2020,4.8,4.85,4.55,4.75,4375973,2199875
DIVISLAB,DIVI'S LABORATORIES
LTD,04/22/2020,2406.95,2412.95,2363.65,2384.5,596850,259928
DIXON,DIXON TECHNOLOGIES (INDIA)
LTD,04/22/2020,4099,4252,3966.65,4193.25,83531,42584
DLF,DLF LTD,04/22/2020,132.95,135.2,129.8,133.55,11250707,1713685
DLINKINDIA,D-LINK (INDIA) LTD,04/22/2020,69.05,74.9,68.55,74.05,98557,52574
DMART,AVENUE SUPERMARTS LTD,04/22/2020,2235,2320,2225,2290.05,232004,232004
DNAMEDIA,DILIGENT MEDIA CORPORATION LTD,04/22/2020,0.45,0.45,0.35,0.35,19938,19938
DOLAT,DOLAT INVESTMENTS LTD,04/22/2020,37.1,39.9,37.05,39.4,14399,10578
DOLLAR,DOLLAR IND LTD,04/22/2020,123,123.1,119,119.9,6314,4040
DONEAR,DONEAR INDUSTRIES LTD,04/22/2020,29.95,31,26.55,27.3,153535,65060
DPSCLTD,DPSC LTD,04/22/2020,7.8,8,7.6,7.85,14922,12389
DPWIRES,D P WIRES LTD,04/22/2020,57.3,68.75,55,60.15,5026,1805
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,04/22/2020,1.5,1.5,1.5,1.5,42913,42913
DREDGECORP,DREDGING CORP OF INDIA,04/22/2020,196,222,187.2,216.6,514994,116057
DRREDDY,DR. REDDY'S
LABORATORIES,04/22/2020,3989.95,4094.3,3961.25,4056.8,1783452,389950
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,04/22/2020,20.75,20.75,19.5,20.15,1368,1266
DTIL,DHUNSERI TEA & IND. LTD,04/22/2020,152,156,144.1,152.55,2956,1587
DUCON,DUCON INFRATECHNOLOGIES LTD,04/22/2020,3,3,2.8,2.8,75168,75168
DVL,DHUNSERI VENTURES LTD,04/22/2020,50.8,52.9,50.35,51.15,6746,4669
DWARKESH,DWARIKESH SUGAR IND LTD,04/22/2020,18.3,18.9,17.9,18.5,741388,324057
DYNAMATECH,DYNAMATIC TECHNOLOGIES
LTD.,04/22/2020,606.6,606.6,599.65,599.75,1479,1346
DYNPRO,DYNEMIC PRODUCTS LTD,04/22/2020,119.85,119.85,111,113.5,4972,3415
EASTSILK,EASTERN SILK INDUSTRIES LTD,04/22/2020,0.75,0.75,0.75,0.75,3200,3200
EBANK,EDELWEISS EXCHANGE TRADED SCHEME - BANKING,04/22/2020,2128,2128,2128,2128,1,1
EBBETF0423,EDELWEISS MUTUAL FUND - BHARAT BOND ETF - APRIL
2023,04/22/2020,1027.5,1028.5,1026.5,1027,54665,52056
EBBETF0430,EDELWEISS MUTUAL FUND - BHARAT BOND ETF - APRIL
2030,04/22/2020,1040.15,1044,1039.95,1041.99,35114,34856
EBIXFOREX,EBIXCASH WORLD MONEY INDIA
LTD,04/22/2020,523.95,530,496.4,528.35,3232,3232
ECLERX,eCLERX SERVICES LTD,04/22/2020,443.6,451,420,437.75,15444,8778
EDELWEISS,EDELWEISS CAPITAL LTD,04/22/2020,35.75,38.1,35.5,36.6,2038613,1178072
EICHERMOT,EICHER MOTORS LTD,04/22/2020,13495,13944.95,13200,13703.3,276577,64848
EIDPARRY,EID PARRY INDIA LTD,04/22/2020,148.1,154.9,142.1,147.2,367735,105940
EIHAHOTELS,EIH ASSOCIATED HOTELS
LTD,04/22/2020,210.55,218.35,202.05,213.15,2822,1983
EIHOTEL,EIH LTD,04/22/2020,74.2,76.5,74.2,75.2,180679,160688
EIMCOELECO,EIMCO ELECON (INDIA) LTD,04/22/2020,226,232.2,223,226.8,945,626
EKC,EVEREST KANTO CYLINDER LTD,04/22/2020,16.65,17.3,16.1,16.7,51015,38143
ELECON,ELECON ENG. CO. LTD,04/22/2020,21.5,22.9,21.3,21.95,46055,18694
ELECTCAST,ELECTROSTEEL CASTINGS LTD,04/22/2020,10.8,10.85,10,10.5,154623,103892
ELECTHERM,ELECTROTHERM (INDIA) LTD.,04/22/2020,88.25,92,85.1,86.1,55776,52939
ELGIEQUIP,ELGI EQUIPMENTS LTD,04/22/2020,123.7,130,123.7,127.15,31303,27615
ELGIRUBCO,ELGI RUBBER CO. LTD,04/22/2020,11.2,11.2,10.6,10.95,1817,1720
EMAMILTD,EMAMI LTD,04/22/2020,205.3,206.9,199,203.95,434156,167034
EMAMIPAP,EMAMI PAPER MILLS LTD,04/22/2020,85,85.2,85,85.2,10884,10559
EMAMIREAL,EMAMI REALTY LTD,04/22/2020,36.2,36.2,30.9,30.9,66592,42901
EMKAY,EMKAY SHARE & STK BKR LTD,04/22/2020,36.15,37.95,36.15,37.9,12586,11269
EMMBI,EMMBI POLYARNS LTD,04/22/2020,59,60.95,58.7,59.15,9474,7058
ENDURANCE,ENDURANCE TECHNOLOGIES
LTD,04/22/2020,599.9,599.9,564.5,578.4,1483756,1161888
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LTD,04/22/2020,5,5,4.7,4.75,91737,91737
ENGINERSIN,ENGINEERS INDIA LTD,04/22/2020,66.45,66.7,63.9,66.2,735307,291169
ENIL,ENTERTAIN NET. IND. LTD.,04/22/2020,145,145,131.1,139.75,3553,1794
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,04/22/2020,274,274,274,274,89,89
EQUITAS,EQUITAS HOLDING LTD,04/22/2020,46.1,47.9,43.75,47.4,15861377,1291766
ERIS,ERIS LIFESCIENCES LTD,04/22/2020,477.8,488.95,465.1,467.6,49595,28392
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,04/22/2020,19.7,19.7,19.45,19.7,570191,453133
ESABINDIA,ESAB INDIA LTD,04/22/2020,1170,1200,1110,1155.3,5215,2979
ESCORTS,ESCORTS INDIA LTD,04/22/2020,722,754.75,715.3,749.75,2982166,221489
ESSARSHPNG,ESSAR SHIPPING LTD,04/22/2020,10.45,10.45,10,10.45,42875,41368
ESSELPACK,ESSEL PROPACK LTD,04/22/2020,174.25,175.9,170.1,172.65,33411,19359
ESTER,ESTER INDUSTRIES LTD,04/22/2020,28.2,28.65,27.65,28.4,11768,6585
EUROMULTI,EURO MULTIVISION LTD,04/22/2020,0.5,0.5,0.5,0.5,1,1
EVEREADY,EVEREADY INDS. IND. LTD.,04/22/2020,58.75,63,58.75,60.05,499879,499879
EVERESTIND,EVEREST INDUSTRIES LTD,04/22/2020,175,175,159.05,168.55,30125,14247
EXCEL,EXCEL REALTY N INFRA LTD,04/22/2020,1.05,1.05,1.05,1.05,1520,1520
EXCELINDUS,EXCEL INDUSTRIES LTD,04/22/2020,580,599.95,570,574.75,5417,3909
EXIDEIND,EXIDE INDUSTRIES LTD,04/22/2020,140.35,148.7,139.05,147.2,4068692,855622
EXPLEOSOL,EXPLEO SOLUTIONS LTD,04/22/2020,164.2,165,157.2,159.9,2258,1847
FACT,FACT LTD,04/22/2020,39.8,42.3,37.5,41.1,290669,126275
FAIRCHEM,FAIRCHEM SPECIALITY LTD,04/22/2020,470.5,490,470.5,483.5,36112,26188
FCL,FINEOTEX CHEMICAL LTD,04/22/2020,22.05,22.2,21,21.2,115602,79954
FCONSUMER,FUTURE CONSUMER LTD,04/22/2020,8.5,8.5,8.5,8.5,348794,348794
FCSSOFT,FCS SOFTWARE SOLN. LTD.,04/22/2020,0.25,0.25,0.2,0.25,1062859,538045
FDC,FDC LTD,04/22/2020,227.1,250,227,245.45,687742,258335
FEDERALBNK,FEDERAL BANK LTD,04/22/2020,43.95,44.35,42,44.05,24273868,5008195
FEL,FUTURE ENTERPRISES LTD,04/22/2020,12.45,12.45,12.45,12.45,25612,25612
FELDVR,FUTURE ENTERPRISES LTD-DVR,04/22/2020,12.75,12.75,12.75,12.75,2112,2112
FIEMIND,FIEM INDUSTRIES LTD,04/22/2020,286.2,296.9,284.65,293.4,2564,1326
FILATEX,FILATEX INDIA LTD,04/22/2020,30,32.1,29.1,32.1,146705,115686
FINCABLES,FINOLEX CABLES LTD,04/22/2020,238.7,244.45,232.1,235.65,134988,106581
FINEORG,FINE ORGANICS INDS LTD,04/22/2020,2078,2130.75,2031.1,2093.95,5192,2725
FINPIPE,FINOLEX INDUSTRIES LTD,04/22/2020,402.3,416.9,400.05,414.15,18054,7908
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,04/22/2020,5.75,5.75,5.75,5.75,1284,1284
FLFL,FUTURE LIFESTYLE FASHIONS
LTD,04/22/2020,141.55,141.55,137,141.55,178384,126040
FLUOROCHEM,GUJARAT FLUOROCHEMICALS
LTD,04/22/2020,324.5,324.5,300.05,308.35,10464,6923
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,04/22/2020,360,360.95,328.3,356.75,1499,1013
FMNL,FUTURE MARKET NETWORKS LTD,04/22/2020,13.45,13.45,13.45,13.45,3371,3371
FORCEMOT,FORCE MOTORS LTD,04/22/2020,843.3,888.4,825.05,864,29736,5492
FORTIS,FORTIS HEALTHCARE LTD,04/22/2020,118.3,124.9,117.8,123.25,1695494,1322485
FOSECOIND,FOSECO INDIA LTD,04/22/2020,1013.15,1045.45,973.8,1013.85,1332,737
FRETAIL,FUTURE RETAIL LTD,04/22/2020,93.05,93.05,93.05,93.05,112506,112506
FSC,FUTURE SUPPLY CHAIN SOLUTIONS LTD,04/22/2020,125.7,125.7,125.7,125.7,6644,6644
FSL,FIRSTSOURCE SOLUTIONS LTD,04/22/2020,34.75,36.5,33.5,34.8,757772,293973
GABRIEL,GABRIEL INDIA LTD,04/22/2020,72,77,70.05,75.6,56722,29882
GAEL,GUJARAT AMBUJA EXPORTS LT,04/22/2020,129.5,129.9,119.15,121,57974,28728
GAIL,GAIL (INDIA) LTD,04/22/2020,82.6,85.1,80.3,84.2,13845818,4055536
GAL,GYSCOAL ALLOYS LTD,04/22/2020,1.35,1.35,1.35,1.35,5347,5347
GALAXYSURF,GALAXY SURFACTANTS
LTD,04/22/2020,1317.95,1439.6,1295,1424.85,44822,18536
GALLANTT,GALLANTT METAL LTD,04/22/2020,22.65,23,22.2,22.65,2952,2702
GALLISPAT,GALLANTT ISPAT LTD,04/22/2020,19.15,20.4,19.15,19.65,7087,5627
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,04/22/2020,0.4,0.45,0.35,0.4,6650957,6289642
GANDHITUBE,GANDHI SPECIAL TUBES LTD,04/22/2020,180.05,190.5,177.4,180.3,2737,1837
GANECOS,GANESHA ECOSPHERE LTD,04/22/2020,174.4,174.4,166.6,168.25,2767,2631
GANESHHOUC,GANESH HOUSING CORPORATION
LTD,04/22/2020,24.35,25.5,21.15,25.45,104804,73381
GANGESSECU,GANGES SECURITIES LTD,04/22/2020,25.4,25.4,24.4,25,140,139
GARDENSILK,GARDEN SILK MILLS LTD,04/22/2020,6.55,6.85,6.25,6.25,74126,64405
GARFIBRES,GARWARE TECHNICAL FIBRES
LTD,04/22/2020,1166,1235,1166,1220.25,21266,19560
GATI,GATI LTD,04/22/2020,38.2,38.4,37.05,37.8,230371,148105
GAYAHWS,GAYATRI HIGHWAYS LTD,04/22/2020,0.25,0.25,0.25,0.25,5508,4008
GAYAPROJ,GAYATRI PROJECTS LTD,04/22/2020,10.65,10.65,10.65,10.65,46027,45997
GBGLOBAL,GB GLOBAL LTD,04/22/2020,5.85,5.85,5.85,5.85,1872,1872
GDL,GATEWAY DISTRIPARKS LTD.,04/22/2020,91.7,91.7,88.7,90.3,30339,16280
GEECEE,GEECEE VENTURES LTD,04/22/2020,52.55,56.6,51.45,55.25,4316,3558
GEEKAYWIRE,GEEKAY WIRES LTD,04/22/2020,50,52.9,47,52,3977,2346
GENESYS,GENESYS INTERNATIONAL CORPORATION
LTD,04/22/2020,32.55,35.55,32.5,35.5,6406,4748
GENUSPAPER,GENUS PAPER & BOARDS LTD,04/22/2020,3.8,3.9,3.75,3.8,61069,32819
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LTD,04/22/2020,17.15,17.15,16,16.3,118409,68810
GEOJITFSL,GEOJIT FINANCIAL SERVICES
LTD,04/22/2020,18.4,20.9,18.4,20.65,964431,651498
GEPIL,GE POWER INDIA LTD,04/22/2020,425.05,436,425.05,430.5,17252,11853
GESHIP,THE GREAT EASTERN SHIPPING CO.
LTD,04/22/2020,210.55,231.7,207.15,220.7,555315,270900
GET&D,GE T&D INDIA LTD,04/22/2020,87.55,92.55,87,90.05,233810,54749
GFLLIMITED,GFL LTD,04/22/2020,85,86,81.05,82.8,12628,8806
GFSTEELS,GRAND FOUNDRY LTD,04/22/2020,1.55,1.55,1.45,1.55,10530,7152
GHCL,GHCL LTD,04/22/2020,106.6,107.95,102.7,104,158150,106097
GICHSGFIN,GIC HOUSING FINANCE LTD,04/22/2020,79,79.8,74.2,74.7,270531,131100
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,04/22/2020,148.9,152,145.05,145.95,425826,141632
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,04/22/2020,28,29.5,24.45,24.95,535,432
GILLETTE,GILLETTE INDIA LTD,04/22/2020,5376,5395,5280,5321.65,3382,2127
GINNIFILA,GINNI FILAMENTS LTD,04/22/2020,7.1,7.1,6.75,6.85,24537,15846
GIPCL,GUJ IND POW CO. LTD,04/22/2020,54,63.7,54,58.15,570833,114090
GISOLUTION,GI ENGINEERING SOLUTIONS LTD,04/22/2020,1.8,1.8,1.8,1.8,1901,1901
GKWLIMITED,GKW LTD,04/22/2020,499.95,500,490,492.4,75,50
GLAXO,GLAXOSMITHKLINE PHARMA LT,04/22/2020,1470,1470,1430,1436.25,20558,10739
GLENMARK,GLENMARK PHARMACEUTICALS,04/22/2020,317,329.9,312.75,318.2,7429527,1057944
GLFL,GUJARAT LEASE FINANCING LTD,04/22/2020,1.15,1.15,1.15,1.15,1843,1843
GLOBALVECT,GLOBAL VEC HELICORP LTD,04/22/2020,45.95,48.45,40.75,46.15,70811,21426
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,04/22/2020,3.5,3.75,3.45,3.45,3500,2750
GLOBUSSPR,GLOBUS SPIRITS LTD,04/22/2020,94.7,94.75,91,93.05,29009,15435
GMBREW,G M BREWERIES LTD,04/22/2020,388,391,380,384.9,37235,13059
GMDCLTD,GUJARAT MINERAL DEV CORP,04/22/2020,39.6,40.5,38.8,39.9,356149,189977
GMMPFAUDLR,GMM PFAUDLER LTD,04/22/2020,3474,3777.7,3426,3737.4,138380,32944
GMRINFRA,GMR INFRASTRUCTURE
LIMITE,04/22/2020,17.05,17.35,16.85,17.3,4641859,1436839
GNA,GNA AXLES LTD,04/22/2020,194.9,194.9,175.95,186.3,79941,31742
GNFC,GUJARAT NARMADA FERT. CO,04/22/2020,134.5,140.4,128.95,137.4,751063,279525
GOACARBON,GOA CARBON LTD,04/22/2020,222.7,222.7,222.7,222.7,7430,7429
GOCLCORP,GOCL CORPORATION LTD,04/22/2020,146.9,154.95,146.9,151.05,1569,814
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,04/22/2020,935,1069,932.4,1040.45,393529,59996
GODREJAGRO,GODREJ AGROVET LTD,04/22/2020,386,388.95,375.85,378.75,50673,22404
GODREJCP,GODREJ CONSUMER
PRODUCTS,04/22/2020,526.25,534,515.35,531.15,1907557,1028529
GODREJIND,GODREJ INDUSTRIES LTD.,04/22/2020,272.05,280.25,260.1,265,711748,154680
GODREJPROP,GODREJ PROPERTIES LTD,04/22/2020,680.9,680.9,655,667.55,331599,111780
GOKEX,GOKALDAS EXPORTS LTD.,04/22/2020,34.8,34.8,30.9,31.1,239206,158308
GOKUL,GOKUL REFOILS AND SOLVENT LTD,04/22/2020,9.3,10.25,9.3,9.85,3183,2421
GOKULAGRO,GOKUL AGRO RESOURCES LTD,04/22/2020,10.3,10.55,10.25,10.25,3326,3277
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,04/22/2020,41.8,42.99,41.64,42.61,12788706,9002799
GOLDENTOBC,GOLDEN TOBACCO LTD,04/22/2020,25.9,27.4,24.95,25.6,7065,3162
GOLDIAM,GOLDIAM INTERNATIONAL LTD,04/22/2020,76.25,82,76.25,80.85,57208,35312
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,04/22/2020,4314,4355,4255.05,4315.3,2783,1609
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,04/22/2020,12.25,12.25,10.5,10.75,116425,59083
GOODLUCK,GOOD LUCK STEEL TUBES LTD,04/22/2020,30.5,31.9,29,29.9,66109,29129
GPIL,GODAWARI POWER AND ISPAT LTD,04/22/2020,116.5,118.05,113.1,117.15,33789,20051
GPPL,GUJARAT PIPAVAV PORT LTD,04/22/2020,54.5,55.5,53.3,54.9,246397,165714
GPTINFRA,GPT INFRAPROJECTS LTD,04/22/2020,21.5,21.5,19.35,19.7,10342,7544
GRANULES,GRANULES INDIA LTD,04/22/2020,157.5,164,157.2,160.45,1412179,457626
GRAPHITE,GRAPHITE INDIA LTD,04/22/2020,228.2,228.2,218.5,228.2,800764,418050
GRASIM,GRASIM INDUSTRIES LTD,04/22/2020,511,513.3,502.45,510.4,2324747,1060968
GRAVITA,GRAVITA INDIA LTD,04/22/2020,36.9,37,30.2,35.75,68939,28101
GREAVESCOT,GREAVES COTTON LTD.,04/22/2020,82.4,84,80.25,82.85,67425,43757
GREENLAM,GREENLAM INDUSTRIES LTD,04/22/2020,542,585,541.05,565.65,1090,619
GREENPANEL,GREENPANEL INDS LTD,04/22/2020,30.25,30.25,28.9,29,91577,75479
GREENPLY,GREENPLY INDUSTRIES LTD,04/22/2020,97,101.4,95,96.15,29197,14854
GREENPOWER,ORIENT GREEN POWER COMPANY LTD,04/22/2020,2.1,2.1,2.1,2.1,126471,126470
GRINDWELL,GRINDWELL NORTON LTD,04/22/2020,506.1,506.1,490,497.65,16752,5088
GROBTEA,THE GROB TEA COMPANY LTD,04/22/2020,413.3,413.3,374,374,874,753
GRPLTD,GRP LTD,04/22/2020,665,670,665,666.1,54,38
GRSE,GARDEN REACH SHIPBUILDERS & ENGINEERS
LTD,04/22/2020,155,155,145.2,148.7,77327,27716
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,04/22/2020,18,18.35,17.5,17.9,12396,7641
GSFC,GUJ STATE FERT & CHEM LTD,04/22/2020,42,44.4,41.3,43.65,264947,150160
GSPL,GUJARAT STATE PETRO LTD,04/22/2020,192.1,195.7,187.9,189.3,290602,194259
GSS,GSS INFOTECH LTD,04/22/2020,24.7,24.7,24.7,24.7,8036,7936
GTL,GTL LTD,04/22/2020,1.45,1.5,1.45,1.5,4024,4024
GTLINFRA,GTL INFRA.LTD,04/22/2020,0.35,0.35,0.3,0.35,9480284,9480284
GTNIND,GTN INDUSTRIES LTD,04/22/2020,5.55,5.6,5.15,5.35,9110,5610
GTNTEX,GTN TEXTILES LTD,04/22/2020,6.05,6.05,6,6,1249,1249
GTPL,GTPL HATHWAY LTD,04/22/2020,54.5,57,52.75,52.75,326026,247873
GUFICBIO,GUFIC BIOSCIENCES LTD.,04/22/2020,62.1,63.65,60.7,62.35,18167,10859
GUJALKALI,GUJARAT ALKALIES & CHEM,04/22/2020,318,330.7,312.35,327.8,86197,37037
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES LTD,04/22/2020,139.9,139.95,127.95,137,965,409
GUJGASLTD,GUJARAT GAS LTD,04/22/2020,250,272.5,249.8,267.4,649495,290034
GUJRAFFIA,GUJARAT RAFFIA INDUSTRIES LTD,04/22/2020,6.9,6.9,6.9,6.9,297,297
GULFOILLUB,GULF OIL LUBRICANTS INDIA
LTD,04/22/2020,565.2,574.8,537,555.55,10787,4745
GULFPETRO,GP PETROLEUMS LTD,04/22/2020,38,38,36.5,37.35,10036,6057
GULPOLY,GULSHAN POLYOLS LTD,04/22/2020,28.2,28.45,27.1,27.95,1718,1212
GVKPIL,GVK POWER & INFRASTRUCTURE LTD,04/22/2020,2.8,2.8,2.65,2.8,2524764,1670884
HAL,HINDUSTAN AERONAUTICS LTD,04/22/2020,541.1,546.8,535.1,540.75,16322,8243
HARITASEAT,HARITA SEATING SYSTEMS
LTD,04/22/2020,362.6,368.9,357.05,367.35,2396,2094
HARRMALAYA,HARRISONS MALAYALAM LTD,04/22/2020,61.3,66,60.5,61.25,206616,65693
HATHWAY,HATHWAY CABLE & DATACOM LTD,04/22/2020,18.2,19,16.55,19,1812813,1110134
HATSUN,HATSUN AGRO PRODUCT LTD,04/22/2020,512,518,500.4,507.35,2191,1203
HAVELLS,HAVELLS INDIA LTD,04/22/2020,505,522,487,517.9,2874821,332617
HAVISHA,SRI HAVISHA HOSPITALITY AND INFRASTRUCTURE
LTD,04/22/2020,0.6,0.7,0.6,0.7,18650,18650
HBLPOWER,HBL POWER SYSTEMS LTD,04/22/2020,13.05,13.55,12.8,13.15,71361,35510
HBSL,HB STOCKHOLDINGS LTD,04/22/2020,6,6,6,6,36,35
HCC,HINDUSTAN CONSTRUCTION CO,04/22/2020,5.05,5.1,4.85,4.9,3500916,1744585
HCG,HEALTHCARE GLOBAL ENTERPRISES LTD,04/22/2020,70.95,72.8,68,71.5,130551,97805
HCL-INSYS,HCL INFOSYSTEMS LTD,04/22/2020,6.1,6.1,5.9,6.1,300487,268431
HCLTECH,HCL TECHNOLOGIES LTD,04/22/2020,453,469.45,450,462.4,3768051,1690529
HDFC,HDFC LTD,04/22/2020,1669.7,1679,1626.15,1664.15,5301750,2838498
HDFCAMC,HDFC ASSET MANAGEMENT COMPANY
LTD,04/22/2020,2598,2646,2575,2626.25,406672,213134
HDFCBANK,HDFC BANK LTD,04/22/2020,919.15,933,907.3,928.6,19144678,10177427
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,04/22/2020,499.5,509,490.35,503.65,2103584,963384
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,04/22/2020,4504.6,4504.6,4250,4310.8,25861,18184
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,04/22/2020,947.7,966,940,959.84,1526,1019
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,04/22/2020,3298.55,3360,2998.7,3254.44,1980,1074
HEG,HEG LTD,04/22/2020,907.1,907.1,907.1,907.1,24868,24717
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,04/22/2020,155.6,157.1,151.3,156.2,314451,113751
HERCULES,HERCULES HOISTS LTD,04/22/2020,74.8,77.85,65.95,73.2,28956,14314
HERITGFOOD,HERITAGE FOODS (INDIA)
LTD.,04/22/2020,293.8,293.8,277.15,289.55,66008,47119
HEROMOTOCO,HERO MOTOCORP LTD,04/22/2020,1800,1905,1796.9,1887.65,2737381,1350566
HESTERBIO,HESTER BIOSCIENCES LTD,04/22/2020,990.05,1054.25,990,1007.4,4919,2790
HEXATRADEX,HEXA TRADEX LTD,04/22/2020,7.65,7.65,7,7,22457,22457
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,04/22/2020,265,271,259.05,263.65,82162,55690
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,04/22/2020,10.25,11.2,10.2,11.2,1151407,648311
HGINFRA,H G INFRA ENGINEERING LTD,04/22/2020,177.1,188.6,174.4,185.15,5029,3494
HGS,HINDUJA GLOBAL SOLUTIONS LTD,04/22/2020,610,610,582.05,586.9,2597,1488
HIKAL,HIKAL LTD,04/22/2020,104.3,110.4,103,110.4,219973,194876
HIL,HIL LTD,04/22/2020,760,761.95,712.35,737.6,19735,8133
HILTON,HILTON METAL FORGING LTD,04/22/2020,10.35,10.35,10.35,10.35,8312,8312
HIMATSEIDE,HIMATSINGKA SEIDE LTD,04/22/2020,58,58.75,56.5,58.25,29052,20816
HINDALCO,HINDALCO INDUSTRIES
LTD,04/22/2020,106.5,108.75,102.75,108.3,14420045,2712500
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,04/22/2020,142,156.9,136.35,142.8,3742,1104
HINDCOPPER,HINDUSTAN COPPER LTD,04/22/2020,25.25,26.1,24.7,25.5,462077,171540
HINDMOTORS,HINDUSTAN MOTORS LTD,04/22/2020,3.95,4.1,3.95,4,136201,47100
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,04/22/2020,28.4,33.4,28.4,31.7,938,877
HINDOILEXP,HINDUSTAN OIL EXPLORATION,04/22/2020,38.8,38.95,35.4,38.15,180285,106433
HINDPETRO,HINDUSTAN PETROLEUM
CORP,04/22/2020,216.95,217.5,206.45,212.7,4806748,1286233
HINDUNILVR,HINDUSTAN UNILEVER
LTD,04/22/2020,2317.95,2399.95,2275.65,2386.15,2837835,868376
HINDZINC,HINDUSTAN ZINC LTD.,04/22/2020,168,169.9,165.05,166.7,234022,75801
HIRECT,HIND RECTIFIERS LTD,04/22/2020,133.35,139.05,131,136.1,4423,2880
HISARMETAL,HISAR METAL INDUSTRIES LTD,04/22/2020,54.5,56,52,53.55,2963,1565
HITECH,HI-TECH PIPES LTD,04/22/2020,100.8,100.8,88,89.3,8380,6335
HITECHCORP,HITECH CORPORATION LTD,04/22/2020,57,57,53.5,54,549,549
HITECHGEAR,HI-TECH GEARS LTD,04/22/2020,110.8,110.8,104.2,105.1,3298,3039
HLVLTD,HLV LTD,04/22/2020,4,4,3.7,3.85,49673,30799
HMVL,HINDUSTAN MEDIA VENTURES LTD,04/22/2020,45.3,47.2,45.3,46.9,14942,9899
HNDFDS,HINDUSTAN FOODS LTD,04/22/2020,525.25,566.8,520,527.65,4415,3107
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,04/22/2020,331.2,350.83,331.2,349.88,93,77
HONAUT,HONEYWELL AUTOMATION INDIA
LTD,04/22/2020,27860,28989,27600,27959.65,4184,2965
HONDAPOWER,HONDA SIEL POWER PRODUCTS,04/22/2020,870.9,904.85,870.1,890.05,1804,868
HOVS,HOV SERVICES LTD,04/22/2020,38.65,38.65,36.4,36.4,8448,6781
HPL,HPL ELECTRIC & POWER LTD,04/22/2020,29.95,30,28.7,29,368225,176138
HSCL,HIMADRI SPECIALITY CHEMICAL LTD,04/22/2020,47.9,48,46.2,47.55,418415,162919
HSIL,HSIL LTD,04/22/2020,51.9,53.7,50.5,52.4,160048,68674
HTMEDIA,HT MEDIA LTD,04/22/2020,13.5,14,13.5,13.75,80970,62093
HUBTOWN,HUBTOWN LTD,04/22/2020,10.75,11.85,10.75,11.65,34841,19774
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LTD,04/22/2020,22.7,22.75,21.8,21.95,1234317,704294
IBMFNIFTY,INDIABULLS MF NIFTY50 EXCHANGE TRADED
FUND,04/22/2020,95.01,101,95.01,98.71,749,270
IBREALEST,INDIABULLS REAL ESTATE LTD,04/22/2020,57.2,58.9,56.35,58.9,1463932,820381
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,04/22/2020,114,117.5,108,115.55,35037242,2130428
IBULISL,INDIABULLS INTEGRATED SERVICES
LTD,04/22/2020,46.9,49.5,44.85,48.05,310270,128751
IBVENTURES,INDIABULLS VENTURES LTD,04/22/2020,101.2,105.5,98.4,102.15,595509,227273
ICICI500,ICICI PRUDENTIAL S&P BSE 500
ETF,04/22/2020,124.5,124.5,119.4,121.15,5570,3958
ICICIB22,ICICI PRUDENTIAL MF - BHARAT 22
ETF,04/22/2020,23.76,24.49,23.63,24.25,548653,400547
ICICIBANK,ICICI BANK LTD.,04/22/2020,326,338,323.05,335.95,49115661,8929162
ICICIBANKN,IPRU BANK ETF NIFTY BANK
INDEX,04/22/2020,194.25,198.79,188.18,197.95,19538,5354
ICICIBANKP,IPRU PRIVATE BANKS ETF,04/22/2020,110.95,115,104.7,112.26,33235,29288
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,04/22/2020,1159.15,1160.05,1126,1139.4,348313,208992
ICICIGOLD,ICICI PRUDENTIAL GOLD ETF,04/22/2020,43.51,45.89,43.51,44.62,83140,53496
ICICILIQ,ICICI PRUDENTIAL LIQUID ETF - ICICI PRUDENTIAL
MF,04/22/2020,999.95,1000,999.11,999.99,1798,1170
ICICILOVOL,ICICI PRUDENTIAL NIFTY LOW VOL 30
ETF,04/22/2020,82.27,88.95,71.77,83.62,2857,812
ICICIM150,ICICI PRUDENTIAL MIDCAP 150 ETF - IPRU
MF,04/22/2020,48.5,52.26,48.45,51.5,1574,872
ICICIMCAP,ICICI PRUDENTIAL MIDCAP SELECT
ETF,04/22/2020,50.29,51.29,50,50.74,4550,3317
ICICINF100,ICICI PRUDENTIAL NIFTY 100
ETF,04/22/2020,110.7,110.7,107.01,109.74,1093,752
ICICINIFTY,ICICI PRUDENTIAL NIFTY 100
ETF,04/22/2020,97.4,97.4,94.35,96.77,205141,105223
ICICINV20,ICICI PRUDENTIAL NV20 ETF,04/22/2020,49,50.83,47.81,48.16,3235,1995
ICICINXT50,ICICI PRUDENTIAL NIFTY NEXT 50
ETF,04/22/2020,24.62,26.23,22.55,23.8,151126,121515
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,04/22/2020,368,372,356.2,369.35,2581168,643095
ICICISENSX,ICICI PRUDENTIAL SENSEX ETF,04/22/2020,331,336,326.07,331.5,945,644
ICIL,INDO COUNT INDUSTRIES LTD,04/22/2020,29.15,29.15,27.7,28.05,56616,47669
ICRA,ICRA LTD,04/22/2020,2180.05,2202.05,2122,2197.75,854,599
IDBI,INDUS DEV BANK OF IND LTD,04/22/2020,21.45,21.7,20.85,21.35,1243951,431655
IDBIGOLD,IDBI GOLD ETF,04/22/2020,4316.55,4317,4260.1,4304.9,77,50
IDEA,IDEA CELLULAR LTD,04/22/2020,3.9,4.05,3.7,3.95,437808471,117842266
IDFC,INFRA. DEV. FIN. CO. LTD,04/22/2020,16.7,16.75,15.85,15.85,2337412,2040964
IDFCFIRSTB,IDFC FIRST BANK LTD,04/22/2020,23.5,24.35,22.8,23.95,23366864,6005126
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY ETF,04/22/2020,99.99,99.99,98.01,98.02,95,81
IEX,INDIAN ENERGY EXCHANGE LTD,04/22/2020,156,159.65,151,156.1,287834,101195
IFBAGRO,IFB AGRO INDUSTRIES LTD,04/22/2020,324.9,324.9,301.2,311.55,11095,6533
IFBIND,IFB INDUSTRIES LTD.,04/22/2020,473.1,489.7,436,438.55,203997,80454
IFCI,IFCI LTD,04/22/2020,4.15,4.2,4,4.15,1921923,704012
IFGLEXPOR,IFGL REFRACTORIES LTD,04/22/2020,118.55,118.55,108.3,114.1,4520,2607
IGARASHI,IGARASHI MOTORS INDIA LTD,04/22/2020,211,233,208,228.1,113552,45052
IGL,INDRAPRASTHA GAS LTD,04/22/2020,450,451.85,435.35,446.65,3520081,1285444
IGPL,IG PETROCHEMICALS LTD,04/22/2020,145.5,145.5,145.35,145.35,5895,5894
IIFL,IIFL HOLDINGS LTD,04/22/2020,82.4,82.4,77.65,78.75,115639,89951
IIFLSEC,IIFL SECURITIES LTD,04/22/2020,33.05,35.15,32.65,33.4,204615,135043
IIFLWAM,IIFL WEALTH MANAGEMENT LTD,04/22/2020,862.25,885,862.25,876.05,7043,4995
IMAGICAA,IMAGICAAWORLD ENTERTAINMENT LTD,04/22/2020,4.05,4.1,3.9,4,91942,57434
IMFA,INDIAN METALS & FERRO ALLOYS
LTD,04/22/2020,125.5,130.35,122.5,128.3,16509,12862
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LTD,04/22/2020,478.05,493,465,471.75,2559,1223
IMPEXFERRO,IMPEX FERRO TECH LTD,04/22/2020,0.65,0.65,0.65,0.65,74438,74438
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,04/22/2020,5.3,5.5,5.2,5.4,22872,14439
INDHOTEL,INDIAN HOTELS CO LTD,04/22/2020,81.85,83.95,76.75,77.7,7901392,6091974
INDIACEM,INDIA CEMENTS LTD,04/22/2020,103.15,104.6,100.65,103.25,1100440,353519
INDIAGLYCO,INDIA GLYCOLS LTD,04/22/2020,280,296.7,268.85,282.35,707204,122661
INDIAMART,INDIAMART INTERMESH LTD,04/22/2020,2169,2319,2169,2270.45,34837,13521
INDIANB,INDIAN BANK LTD,04/22/2020,48,50.9,48,48.95,2716770,1129051
INDIANCARD,INDIAN CARD CLOTHING CO.,04/22/2020,86.4,90.6,85.05,85.85,149,100
INDIANHUME,INDIAN HUME PIPE CO. LTD,04/22/2020,156,156.5,149.05,149.8,35215,21149
INDIGO,INTERGLOBE AVIATION LTD,04/22/2020,1010,1010,953.35,959.7,2425067,599290
INDLMETER,IMP POWER LTD,04/22/2020,13.35,14.4,13.35,14.4,3198,3098
INDNIPPON,INDIA NIPPON ELECTRICALS LTD,04/22/2020,244.8,244.8,228,238.85,8912,5762
INDOCO,INDOCO REMEDIES LTD.,04/22/2020,237.8,237.8,231.35,235.05,39934,31584
INDORAMA,INDO RAMA SYNTHETICS LTD,04/22/2020,12.45,12.5,12.1,12.45,1936,1712
INDOSTAR,INDOSTAR CAPITAL FINANCE LTD,04/22/2020,264,270.5,264,268.25,205019,191368
INDOTECH,INDO TECH TRANSFORM LTD.,04/22/2020,75.45,79.5,73.2,76.3,4113,2784
INDOTHAI,INDO THAI SECURITIES LTD,04/22/2020,16.8,16.95,14.35,14.9,22236,14154
INDOWIND,INDOWIND ENERGY LTD,04/22/2020,2.2,2.4,2.2,2.35,44734,30610
INDRAMEDCO,INDRAPRASTHA MEDICAL
CORP,04/22/2020,39.05,43.25,38.25,41.35,594406,238808
INDSWFTLAB,IND SWIFT LABORATORIES LT,04/22/2020,23.15,23.45,21.8,22,9656,9656
INDSWFTLTD,IND-SWIFT LTD,04/22/2020,2.95,2.95,2.95,2.95,300,300
INDTERRAIN,IND TERRAIN FASHIONS LTD,04/22/2020,32.2,33.85,30.9,32.7,6802,4134
INDUSINDBK,INDUSIND BANK LTD.,04/22/2020,397,420.5,384.6,415.9,28908724,1928627
INEOSSTYRO,INEOS STYROLUTION INDIA
LTD,04/22/2020,584.05,594.5,574.45,591.5,5160,4252
INFIBEAM,INFIBEAM INCORPORATION
LTD,04/22/2020,34.65,37.55,34.65,37.15,3806211,1824764
INFOBEAN,INFOBEANS TECHNOLOGIES LTD,04/22/2020,89,89.8,83,87.2,16289,16289
INFOMEDIA,INFOMEDIA INDIA LTD,04/22/2020,2.45,2.5,2.3,2.5,34512,32473
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,04/22/2020,279,283,265,273.8,268,206
INFRATEL,BHARTI INFRATEL LTD,04/22/2020,164,168.4,164,167.55,5550913,2199878
INFY,INFOSYS LTD,04/22/2020,633.2,645,628.05,641.85,8267159,3705627
INGERRAND,INGERSOLL RAND (INDIA)
LTD.,04/22/2020,633.15,635.05,630.25,631.2,3419,1948
INOXLEISUR,INOX LEISURE LTD,04/22/2020,220,221.95,216.05,220.35,269539,131915
INOXWIND,INOX WIND LTD,04/22/2020,28.55,29.9,27.1,27.4,107460,72843
INSECTICID,INSECTICIDES (INDIA) LTD,04/22/2020,390,399.95,377,387.55,8397,4782
INSPIRISYS,INSPIRISYS SOLUTIONS LTD,04/22/2020,21,21,18.15,18.85,6160,5304
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,04/22/2020,0.4,0.4,0.4,0.4,50,50
INTELLECT,INTELLECT DESIGN ARENA LTD,04/22/2020,80,83,79.8,79.8,102695,81814
INTENTECH,INTENTECH,04/22/2020,19,19.95,17.35,18.8,15795,8577
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,04/22/2020,11.4,11.95,10.95,11.95,1955,1955
IOB,INDIAN OVERSEAS BANK,04/22/2020,7.7,7.9,7.5,7.7,1288747,459534
IOC,INDIAN OIL CORP LTD,04/22/2020,82.95,83.75,79.15,83,15316400,3317210
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,04/22/2020,264.8,269,260.05,261.6,242680,119207
IPCALAB,IPCA LABORATORIES LTD,04/22/2020,1598,1598.8,1550,1561.55,543754,209044
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,04/22/2020,78.1,78.9,75,76.9,446883,204786
IRCON,IRCON INTERNATIONAL LTD,04/22/2020,87,87.9,83.1,85,547765,222102
IRCTC,INDIAN RAILWAY CATERING AND TOURISM CORPORATION
LTD,04/22/2020,1480,1509,1401.1,1434.45,2024664,522261
ISEC,ICICI SECURITIES LTD,04/22/2020,315.25,330.3,315.05,320.15,162431,54707
ISFT,INTRASOFT TECHNOLOGIES LTD,04/22/2020,26.7,26.7,26.7,26.7,5523,5523
ISMTLTD,ISMT LTD,04/22/2020,3.05,3.1,2.8,3,35207,33674
ITC,ITC LTD,04/22/2020,179,183.55,176,182.25,25164099,13195808
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,04/22/2020,161.75,163.95,153.7,161.4,45370,15129
ITDCEM,ITD CEMENTATION INDIA LTD,04/22/2020,40.95,41.2,39.85,40.1,105184,50641
ITI,ITI LTD,04/22/2020,82,83,76.6,78.3,562733,206130
IVC,IL&FS INVESTMENT MANAGERS,04/22/2020,2.3,2.5,2.15,2.4,242998,85698
IVP,IVP LTD.,04/22/2020,37,39.5,37,39,401,401
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,04/22/2020,4275,4294,4230,4274.95,20,13
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED FUND,04/22/2020,984,984,984,984,2,2
IZMO,IZMO LTD,04/22/2020,17.85,17.85,16.35,17.4,7162,5348
J&KBANK,J & K BANK LTD.,04/22/2020,18.45,18.55,16.6,17.25,3089514,1536437
JAGRAN,JAGRAN PRAKASHAN LTD,04/22/2020,45.9,49.95,44.55,45.1,203083,93434
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS
LTD.,04/22/2020,28.8,28.8,26.25,26.7,48426,31980
JAIBALAJI,JAI BALAJI INDUSTRIES LTD,04/22/2020,19.45,19.9,18.55,19.9,2174,2174
JAICORPLTD,JAI CORP LTD,04/22/2020,65.25,70.6,64.55,67.85,4269570,427457
JAINSTUDIO,JAIN STUDIOS LTD,04/22/2020,1,1,1,1,1,1
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,04/22/2020,26.25,26.8,25.8,26.3,640190,243310
JASH,JASH ENGINEERING LTD,04/22/2020,103.95,103.95,100,100,2363,2363
JAYAGROGN,JAYANT AGRO ORGANICS LTD,04/22/2020,76.6,79,70.95,73.75,8608,4817
JAYBARMARU,JAY BHARAT MARUTI LTD,04/22/2020,152,152.4,144.45,148.65,75181,38971
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,04/22/2020,2.9,2.95,2.75,2.95,26804,21740
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,04/22/2020,38.05,38.05,36.2,37,17174,17174
JBCHEPHARM,J B CHEMICALS AND
PHARMA,04/22/2020,564.95,565,555.1,559.65,234037,187017
JBFIND,JBF INDUSTRIES LTD.,04/22/2020,8.1,8.3,8.1,8.1,16664,16664
JBMA,JBM AUTO LTD,04/22/2020,167.45,175.45,164.8,174.65,58229,39031
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,04/22/2020,2101.05,2175,2060,2133.25,3438,1288
JHS,JHS SVEND. LAB. LTD,04/22/2020,10.3,10.5,10,10.1,48379,28966
JIKIND,JIK INDUSTRIES LTD,04/22/2020,0.4,0.4,0.35,0.4,40231,40231
JINDALPHOT,JINDAL PHOTO LTD,04/22/2020,17.2,17.2,16.35,16.35,10153,8152
JINDALPOLY,JINDAL POLY FILMS LTD,04/22/2020,219.9,233.5,216,231,11923,8879
JINDALSAW,JINDAL SAW LTD,04/22/2020,52,53.45,51.3,51.65,582528,272858
JINDALSTEL,JINDAL STEEL & POWER
LTD,04/22/2020,82.1,86.35,80.45,85.1,20090402,2042828
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LTD,04/22/2020,53.4,53.4,50.3,52.9,10070,6698
JINDWORLD,JINDAL WORLDWIDE LTD,04/22/2020,26.8,28,26.8,27.75,9794,3809
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,04/22/2020,5.3,5.3,5.3,5.3,1547,1547
JISLJALEQS,JAIN IRRIGATION SYSTEMS,04/22/2020,5.35,5.35,5.35,5.35,923067,923067
JITFINFRA,JITF INFRALOGISTICS LTD,04/22/2020,5.1,5.1,5,5.1,691,691
JIYAECO,JIYA ECO-PRODUCTS LTD,04/22/2020,7.65,7.65,7.65,7.65,13523,13523
JKCEMENT,JK CEMENT LTD,04/22/2020,1141.95,1155,1059.05,1145.95,154970,115897
JKIL,J.KUMAR INFRAPROJECTS LTD,04/22/2020,84.9,88,82.1,83.65,553983,156756
JKLAKSHMI,JK LAKSHMI CEMENT LTD,04/22/2020,204.85,207.4,199.05,204.6,197253,116445
JKPAPER,JK PAPER LTD,04/22/2020,92.9,93.95,90.7,92.2,624928,201872
JKTYRE,J.K.INDUSTRIES LTD,04/22/2020,50.2,54.5,48.4,52.9,1312289,316070
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,04/22/2020,18.5,19.1,18.5,18.5,1871,1754
JMCPROJECT,JMC PROJECTS (INDIA) LTD,04/22/2020,40.65,40.75,40.5,40.5,26986,26636
JMFINANCIL,JM FINANCIAL LTD,04/22/2020,72.2,72.2,66,67.4,779035,351624
JMTAUTOLTD,JMT AUTO LTD,04/22/2020,1.9,1.9,1.9,1.9,459059,454228
JOCIL,JOCIL LTD,04/22/2020,121.1,125.9,116,124.25,9212,7191
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,04/22/2020,1.65,1.65,1.6,1.65,8539589,5288253
JPINFRATEC,JAYPEE INFRATECH LTD,04/22/2020,0.8,0.85,0.75,0.85,963008,963008
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,04/22/2020,8.3,8.3,8.3,8.3,55,55
JPPOWER,JAIPRAKASH POWER VENTURES LTD,04/22/2020,0.7,0.8,0.7,0.8,11103001,11103001
JSL,JSL LTD,04/22/2020,27.75,28.9,27.7,28.55,170779,121421
JSLHISAR,JINDAL STAINLESS (HISAR) LTD,04/22/2020,45.95,45.95,43.95,44.7,84179,62263
JSWENERGY,JSW ENERGY LTD,04/22/2020,41,41.2,39.9,40.05,1312632,859824
JSWHL,JINDAL SOUTH WEST HOLDINGS
LTD,04/22/2020,1652.1,1662.9,1534.65,1615.65,1019,396
JSWSTEEL,JSW STEEL LTD,04/22/2020,158,163,155.5,161.2,7765209,836624
JTEKTINDIA,JTEKT INDIA LTD,04/22/2020,49,54.2,47.1,53.45,661663,167114
JUBILANT,JUBILANT ORGANOSYS LTD.,04/22/2020,368.9,369.45,352.6,369.45,434537,293610
JUBLFOOD,JUBILANT FOODWORKS LTD,04/22/2020,1500,1535,1485.2,1511.7,933168,192454
JUBLINDS,JUBILANT INDUSTRIES LTD,04/22/2020,93,100.65,93,100.6,22492,12949
JUMPNET,JUMP NETWORKS LTD,04/22/2020,50,50,48.1,49.2,440122,314664
JUNIORBEES,NIFTY JR BENCHMARK
ETF,04/22/2020,233.8,244.75,233.8,242.84,133946,105006
JUSTDIAL,JUSTDIAL LTD,04/22/2020,315.5,346,313.3,343.35,2887590,163839
JYOTHYLAB,JYOTHY LABORATORIES LTD,04/22/2020,112.4,120,112.3,117.2,738906,181750
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,04/22/2020,48,48,44.25,47,6256,4010
KAJARIACER,KAJARIA CERAMICS LTD,04/22/2020,366.1,369.5,356,359.15,106881,63558
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,04/22/2020,131.9,132,126,127.15,7819,4430
KALPATPOWR,KALPATARU POWER TRANS. LT,04/22/2020,216,241.2,216,229.85,1735221,415282
KALYANIFRG,KALYANI FORGE LTD,04/22/2020,98.05,101.45,97.6,101.45,321,321
KAMATHOTEL,KAMAT HOTELS (I) LTD,04/22/2020,23.9,23.9,22.15,23.2,41470,27165
KAMDHENU,KAMDHENU ISPAT LTD,04/22/2020,52.6,56,52.6,53.15,21446,9292
KANANIIND,KANANI INDUSTRIES LTD,04/22/2020,2,2,2,2,4516,4516
KANORICHEM,KANORIA CHEMICALS & INDUS,04/22/2020,32.35,32.35,30.35,31.3,23903,12545
KANSAINER,KANSAI NEROLAC PAINTS
LTD,04/22/2020,389.35,391.2,375.25,379.65,247649,169942
KARDA,KARDA COSTRUCTIONS LTD,04/22/2020,117.95,119,115,115.65,3696,750
KARMAENG,KARMA ENERGY LTD,04/22/2020,9.6,10.45,9.6,9.7,1283,1129
KARURVYSYA,KARUR VYSYA BANK LTD,04/22/2020,26.95,27.5,25.6,27,391921,232659
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LTD,04/22/2020,0.45,0.45,0.4,0.4,12120,12120
KAYA,KAYA LTD,04/22/2020,173,174,165,166.25,15601,11005
KCP,KCP LTD,04/22/2020,44.45,44.8,43,43.6,34569,17794
KCPSUGIND,KCP SUGAR IND CORP LTD.,04/22/2020,14.35,14.7,12.65,13.4,325544,150180
KDDL,KDDL LTD,04/22/2020,127,127,117,123.35,5442,3057
KEC,KEC INTL. LTD,04/22/2020,180.9,190,180.9,182.9,701554,329587
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,04/22/2020,10.5,10.75,9.9,9.95,30694,22680
KEI,KEI INDUSTRIES LTD.,04/22/2020,273.9,288.85,270,288.25,205480,168077
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,04/22/2020,12.1,12.35,12.1,12.35,45674,44145
KENNAMET,KENNAMETAL INDIA LTD,04/22/2020,744.95,761,725,751.05,60673,59118
KERNEX,KERNEX MICROSYS(I) LTD,04/22/2020,13.5,13.5,12.95,13.25,12911,12911
KESORAMIND,KESORAM INDUSTRIES LTD.,04/22/2020,25.75,25.75,23.15,24.55,79953,37349
KHADIM,KHADIM INDIA LTD,04/22/2020,97.95,98.95,92.3,93.5,67249,34600
KHANDSE,KHANDWALA SECURITIES LTD,04/22/2020,11.35,11.35,11.35,11.35,606,406
KICL,KALYANI INVEST CO LTD,04/22/2020,1081.1,1081.1,1020.5,1057.3,565,193
KILITCH,KILITCH DRUGS (INDIA) LTD,04/22/2020,102.3,104.25,99.45,101.25,18303,5970
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I) LTD,04/22/2020,404.4,435,400,414.5,1806,996
KIOCL,KIOCL LTD,04/22/2020,90.5,90.5,81.95,84.85,18692,11259
KIRIINDUS,KIRI INDUSTRIES LTD,04/22/2020,285.25,294.9,285,289.65,34016,19631
KIRLFER,KIRLOSKAR FERROUS INDS LTD,04/22/2020,53.7,56.9,53,55.6,6394,3986
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,04/22/2020,98.95,98.95,95.4,97.45,21818,11667
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,04/22/2020,102.1,115,102.1,110.55,19791,9133
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,04/22/2020,532.5,543.05,502,511.4,2236,1552
KITEX,KITEX GARMENTS LTD,04/22/2020,94,94.55,89.85,90.8,65057,38008
KKCL,KEWAL KIRAN CLOTHING LTD,04/22/2020,804.05,819.9,787,812.15,549,159
KMSUGAR,K.M.SUGAR MILLS LTD,04/22/2020,7.15,7.2,6.8,7,176417,102599
KNRCON,KNR CONSTRUCTIONS LTD,04/22/2020,216.2,219.9,206.35,208.4,257800,99662
KOKUYOCMLN,KOKUYO CAMLIN LTD,04/22/2020,54.2,56.25,52.4,53.1,54941,19309
KOLTEPATIL,KOLTE - PATIL DEVELOPERS LTD,04/22/2020,161.1,168,155,164.85,32429,15824
KOPRAN,KOPRAN LTD.,04/22/2020,29,29,27.5,27.9,115117,69530
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,04/22/2020,1127.05,1166.75,1108.2,1152.15,6963697,2788930
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,04/22/2020,202.21,202.21,193,200.68,262563,119511
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,04/22/2020,421,440,415.55,420.85,185761,146730
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,04/22/2020,93.4,95.45,92.8,95.05,184104,51245
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,04/22/2020,47,48.5,45.12,47.7,7621,5602
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,04/22/2020,128.37,131.5,125,129.99,8078,6364
KOTARISUG,KOTHARI SUG & CHEM LTD.,04/22/2020,10,10,9.5,9.65,30634,26488
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,04/22/2020,13.4,13.4,12.5,13.05,1855,1296
KOTHARIPRO,KOTHARI PRODUCTS LTD.,04/22/2020,46,46.45,43.7,43.9,3216,2545
KPITTECH,KPIT TECHNOLOGIES LTD,04/22/2020,50,50.3,45.7,48.95,244070,170844
KPRMILL,K.P.R. MILL LTD,04/22/2020,455,463,424.8,447.1,9288,7355
KRBL,KRBL LTD,04/22/2020,210,216.95,207.4,207.4,333735,162876
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES
LTD,04/22/2020,76.75,76.75,73.1,74.15,8292,4584
KRIDHANINF,KRIDHAN INFRA LTD,04/22/2020,1.65,1.65,1.65,1.65,24007,24007
KSB,KSB LTD,04/22/2020,507.95,507.95,496.1,502.9,60472,57597
KSCL,KAVERI SEED COMPANY LTD,04/22/2020,359,388,353.2,372.8,238740,32970
KSERASERA,K SERA SERA LTD,04/22/2020,0.1,0.15,0.1,0.15,2550254,1050124
KSK,KSK ENERGY VENTURES LTD,04/22/2020,0.4,0.4,0.35,0.35,1049016,721016
KSL,KALYANI STEELS LTD,04/22/2020,139.25,142,137.2,140.4,14925,8948
KTKBANK,KARNATAKA BANK LTD.,04/22/2020,42.7,43.75,42.05,43,656945,323902
KUANTUM,KUANTUM PAPERS LTD,04/22/2020,424.9,424.9,390.5,406.1,1844,1083
KWALITY,KWALITY DAIRY (I) LTD,04/22/2020,2.5,2.5,2.5,2.5,122225,122225
L&TFH,L&T FINANCE HOLDINGS LTD,04/22/2020,59,59.85,56.85,59.3,11252067,1431927
LAKSHVILAS,LAKSHMI VILAS BANK LTD,04/22/2020,15.1,15.1,14.95,15.1,292974,194532
LALPATHLAB,DR. LAL PATH LABS LTD,04/22/2020,1482,1498.8,1445,1485.35,164609,89351
LAMBODHARA,LAMBODHARA TEXTILES LTD,04/22/2020,23.75,23.75,22.5,23.4,4338,3610
LAOPALA,LA OPALA RG LTD,04/22/2020,161,164.5,157.05,163.35,30392,12600
LASA,LASA SUPERGENERICS LTD,04/22/2020,43.7,43.7,40.05,40.05,43002,43002
LAURUSLABS,LAURUS LABS LTD,04/22/2020,468.4,494,460.35,468.8,1415027,336930
LAXMIMACH,LAKSHMI MACHINE WORKS
LTD.,04/22/2020,2501.15,2501.15,2415,2475.95,2675,1532
LEMONTREE,LEMON TREE HOTELS LTD,04/22/2020,17.6,17.9,17.15,17.35,3290558,1760229
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,04/22/2020,195,195,185.45,186.45,15756,11261
LGBFORGE,LGB FORGE LTD,04/22/2020,2.3,2.3,2,2,67874,58209
LIBAS,LIBAS DESIGNS LTD,04/22/2020,40,44,39.9,39.9,3125,3125
LIBERTSHOE,LIBERTY SHOES LTD,04/22/2020,101.15,105,100.25,102.3,72800,20208
LICHSGFIN,LIC HOUSING FINANCE
LTD,04/22/2020,262.5,265.6,252.3,262.9,3407536,1048420
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF -
GO,04/22/2020,22.2,22.48,21.05,21.79,1622,1142
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,04/22/2020,99,102,90.8,94.21,188,49
LICNFNHGP,LIC NOMURA MF ETF - NIFTY 100,04/22/2020,96,97.45,93.1,95.23,593,72
LINCOLN,LINCOLN PHARMACEUTICALS LTD,04/22/2020,136,138.75,133.25,136.85,21818,9885
LINCPEN,LINC PEN & PLASTICS LTD,04/22/2020,144.4,144.4,131.65,132.4,1875,1549
LINDEINDIA,LINDE INDIA LTD,04/22/2020,528,528.05,506,516.2,37125,18084
LIQUIDBEES,LIQUID BENCHMARK ETS,04/22/2020,1001,1001,999.99,999.99,1082465,852527
LIQUIDETF,DSP BLACKROCK LIQUID ETF - DAILY
DIVIDEND,04/22/2020,999.99,1000.01,999.99,1000,5712,5029
LOKESHMACH,LOKESH MACHINES LTD,04/22/2020,16,16.35,15.15,15.6,8378,3830
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,04/22/2020,24,25.7,22.5,23.55,16318,3007
LOVABLE,LOVABLE LINGERIE LTD,04/22/2020,52.9,53.8,50.1,52.4,12809,7339
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY LTD,04/22/2020,1,1.1,0.9,1.1,4582,4156
LSIL,LLOYDS STEELS INDUSTRIES LTD,04/22/2020,0.45,0.45,0.4,0.4,813727,534250
LT,LARSEN & TOUBRO LTD.,04/22/2020,873,885.5,850,852.6,6090177,2298752
LTI,LARSEN & TOUBRO INFOTECH LTD,04/22/2020,1448,1448,1385.05,1418.45,151232,102369
LTTS,L&T TECHNOLOGY SERVICES
LTD,04/22/2020,1220,1224.7,1170.05,1178.6,168580,147599
LUMAXIND,LUMAX INDUSTRIES LTD,04/22/2020,1067.9,1078,1023.05,1059,2012,1388
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LTD,04/22/2020,69.75,69.75,63.3,67.65,19942,10044
LUPIN,LUPIN LTD,04/22/2020,805,829.6,802.9,806.6,3630814,464868
LUXIND,LUX INDUSTRIES LTD,04/22/2020,896,919.95,895.25,909.25,50990,9100
LYKALABS,LYKA LABS LTD,04/22/2020,19,19,17.55,17.85,14451,7251
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,04/22/2020,3.55,3.55,3.25,3.45,2464,1804
M&M,MAHINDRA & MAHINDRA LTD,04/22/2020,327,345.75,320.6,340.2,9073718,3062988
M&MFIN,M&M FIN. SERVICES LTD,04/22/2020,152,153.8,144.8,150.8,6328554,1149443
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,04/22/2020,13.7,13.9,13.61,13.85,30426,20229
M50,MOTILAL OSWAL MOST SHARES M50 ETF,04/22/2020,89,90.14,87.36,89.38,1251,832
MAANALU,MAAN ALUMINIUM LTD,04/22/2020,39.7,39.7,38.2,39,2097,1446
MADHAV,MADHAV MARBLES AND GRANITES LTD,04/22/2020,19.55,20.35,19.45,19.7,6015,3634
MADHUCON,MADHUCON PROJECTS LTD.,04/22/2020,1.95,2,1.95,2,12451,12451
MADRASFERT,MADRAS FERTILIZERS LTD,04/22/2020,14.65,15.5,14.25,15.3,64662,64662
MAGADSUGAR,MAGADH SUGAR & ENERGY LTD,04/22/2020,75.9,75.9,69.3,72.9,17675,8796
MAGMA,MAGMA LEASING LTD,04/22/2020,19.25,19.65,18.5,19.65,795859,623786
MAGNUM,MAGNUM VENTURES LTD,04/22/2020,3,3,3,3,3652,3652
MAHABANK,BANK OF MAHARASHTRA,04/22/2020,9.85,10.35,9.3,9.85,1848376,633342
MAHAPEXLTD,MAHA RASHTRA APEX CORPORATION
LTD,04/22/2020,52,53.95,49.7,49.75,2366,2366
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES LTD,04/22/2020,68,68,63.3,66.85,625,625
MAHEPC,MAHINDRA EPC IRRIGATION LTD,04/22/2020,95,103.3,95,102.2,48586,25993
MAHESHWARI,MAHESHWARI LOGISTICS LTD,04/22/2020,144.55,146.5,143.8,144,2469,2338
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,04/22/2020,76.7,81.9,76.15,80.95,47845,31753
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LTD,04/22/2020,199.75,199.75,190.25,193.9,10035,5698
MAHLOG,MAHINDRA LOGISTICS LTD,04/22/2020,300,302.3,283.4,284,27898,23246
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,04/22/2020,1995.9,2095,1961.1,2059.55,5082,3782
MAHSEAMLES,MAHARASHTRA SEAMLESS
LTD,04/22/2020,188.6,194.95,184.65,190.6,43590,22065
MAITHANALL,MAITHAN ALLOYS LTD,04/22/2020,385.7,385.7,365.25,373,9461,5189
MAJESCO,MAJESCO LTD,04/22/2020,255.1,260,254.4,254.4,10821,10063
MALUPAPER,MALU PAPER MILLS LTD,04/22/2020,31.75,31.75,28.6,30.05,25072,10664
MAN50ETF,MIRAE ASSET MF NIFTY 50 ETF,04/22/2020,91.2,93.4,91,93,2074,1151
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,04/22/2020,5.2,5.2,4.55,4.7,19798,15609
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,04/22/2020,3.25,3.25,3.25,3.25,249,249
MANAKSIA,MANAKSIA LTD,04/22/2020,34.25,34.25,32.15,32.3,11539,11539
MANAKSTEEL,MANAKSIA STEELS LTD,04/22/2020,9.55,9.55,8.85,9.15,5392,4885
MANALIPETC,MANALI PETROCHEMICAL LTD,04/22/2020,16,16.3,15.5,15.9,241383,131827
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,04/22/2020,102,103.75,97.5,102.2,9709138,1652026
MANGALAM,MANGALAM DRUGS AND ORGANICS LTD,04/22/2020,54.2,54.2,54.2,54.2,29195,29195
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LTD,04/22/2020,28.2,29.8,28,29.15,74922,56770
MANGLMCEM,MANGALAM CEMENT LTD,04/22/2020,161.45,161.45,151.5,156.55,30389,19848
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,04/22/2020,6.6,6.9,6.3,6.9,548,526
MANINDS,MAN INDUSTRIES (I) LTD.,04/22/2020,40.55,41.35,39.5,40,142541,113017
MANINFRA,MAN INFRACONSTRUCTION LTD,04/22/2020,19.35,20.2,18.75,19.2,224129,111409
MANUGRAPH,MANUGRAPH INDIA LTD,04/22/2020,7.25,7.25,6.8,7.05,26978,21397
MANXT50,MIRAE ASSET NIFTY NEXT 50 ETF,04/22/2020,220.6,235,220.6,234.38,785,638
MARALOVER,MARAL OVERSEAS LTD,04/22/2020,12.6,12.75,12.25,12.25,5166,4310
MARATHON,MARATHON NEXTGEN REALTY LTD,04/22/2020,55.45,55.5,51.65,51.65,6989,6320
MARICO,MARICO LTD,04/22/2020,297,311,293.55,308.85,2983604,963316
MARKSANS,MARKSANS PHARMA LTD,04/22/2020,20.4,21,20,20.35,1178399,447957
MARUTI,MARUTI UDYOG LTD.,04/22/2020,5009,5248.25,4991,5180.85,1991789,343528
MASFIN,MAS FINANCIAL SERVICES LTD,04/22/2020,659.95,659.95,608,644.5,8917,5179
MASKINVEST,MASK INVESTMENTS LTD,04/22/2020,13.75,13.75,13.75,13.75,30,30
MASTEK,MASTEK LTD,04/22/2020,233,239.9,225.65,229.45,23332,11599
MATRIMONY,MATRIMONY DOT COM LTD,04/22/2020,324.05,334.95,319,322.85,8248,4555
MAWANASUG,MAWANA SUGARS LTD,04/22/2020,24.25,25,23.35,23.7,82603,50644
MAXINDIA,MAX INDIA LTD,04/22/2020,62.3,67.15,62.3,64.2,80012,48294
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,04/22/2020,29,30.5,28.9,30.05,62882,55976
MAYURUNIQ,MAYUR UNIQUOTERS LTD,04/22/2020,155.6,158,152,155.5,36946,28108
MAZDA,MAZDA LTD,04/22/2020,262.05,266.35,250.05,260.75,7154,2559
MBECL,MCNALLY BHARAT ENGINEERING COMPANY LTD,04/22/2020,2.7,2.75,2.6,2.6,5794,5794
MBLINFRA,MBL INFRASTRUCTURES LTD,04/22/2020,4.4,4.4,4.3,4.35,69306,69296
MCDHOLDING,MCDOWELL HOLDINGS LTD,04/22/2020,23,23.25,21.25,23.2,43821,30748
MCDOWELL-N,MCDOWELL & COMPANY LIMITE,04/22/2020,525,544,514.3,540.75,2579548,851885
MCLEODRUSS,MCLEOD RUSSEL INDIA LTD,04/22/2020,3.3,3.3,3.3,3.3,14313,14313
MCX,MULTI COMMODITY EXCHANGE,04/22/2020,1009,1022.6,951.1,990.75,1256184,680119
MEGASOFT,MEGASOFT LTD,04/22/2020,6.05,6.2,5.9,6.15,8205,6273
MEGH,MEGHMANI ORGANICS LTD,04/22/2020,50.25,52,48.3,49.2,971866,434505
MENONBE,MENON BEARINGS LTD,04/22/2020,34.15,35.4,32.5,33.95,7276,6630
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,04/22/2020,14.9,14.9,14.9,14.9,8256,8256
MERCATOR,MERCATOR LTD,04/22/2020,0.55,0.6,0.55,0.6,200544,200544
METALFORGE,METALYST FORGINGS LTD,04/22/2020,4.85,5,4.85,4.85,8350,8350
METROPOLIS,METROPOLIS HEALTHCARE
LTD,04/22/2020,1190,1229.45,1190,1211.1,204447,137698
MFSL,MAX FINANCIAL SERVICES LTD,04/22/2020,420,446.35,411.35,439.5,1222948,301801
MGL,MAHANAGAR GAS LTD,04/22/2020,942,943.55,901.55,932.6,687505,232346
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,04/22/2020,137,142,132.25,134.15,12178,6386
MIC,MIC ELECTRONICS LTD,04/22/2020,0.7,0.7,0.65,0.65,60432,39771
MIDHANI,MISHRA DHATU NIGAM LTD,04/22/2020,210.5,213.7,202.95,210.45,546050,147129
MINDACORP,MINDA CORPORATION LTD,04/22/2020,70,70.5,67.4,68.2,358980,162022
MINDAIND,MINDA INDUSTRIES LTD,04/22/2020,263.35,275,260.1,264.9,139934,32838
MINDTECK,MINDTECK (INDIA) LTD,04/22/2020,19.35,19.7,18.6,18.95,9915,5992
MINDTREE,MINDTREE CONSULTING LTD,04/22/2020,740,750.55,721.25,731.5,455869,147140
MIRCELECTR,MIRC ELECTRONICS LTD,04/22/2020,5.4,5.45,5.05,5.3,104386,82374
MIRZAINT,MIRZA INTERNATIONAL LTD,04/22/2020,40.25,42.55,38.4,40.7,172511,51611
MMFL,MM FORGINGS LTD.,04/22/2020,178.4,189,178.4,187.25,3243,3116
MMP,MMP INDS LTD,04/22/2020,65,65,59,59.9,1107,772
MMTC,MMTC LTD,04/22/2020,14.15,14.5,14,14.25,481536,154735
MODIRUBBER,MODI RUBBER LTD,04/22/2020,31,31,31,31,99,99
MOHITIND,MOHIT INDUSTRIES LTD,04/22/2020,3.2,3.45,3.2,3.45,965,864
MOHOTAIND,MOHOTA INDUSTRIES LTD,04/22/2020,6.7,6.7,6.7,6.7,343,343
MOIL,MOIL LTD,04/22/2020,117.2,125.45,117.2,121.6,336913,114738
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,04/22/2020,37.5,37.5,35.1,35.15,7901,5906
MOLDTKPAC,MOLD-TEK PACKAGING LTD,04/22/2020,184.7,184.7,175.5,177.65,9991,6227
MONTECARLO,MONTE CARLO FASHIONS LTD,04/22/2020,159.9,159.9,153,156.8,14686,8840
MORARJEE,MORARJEE TEXTILES LTD,04/22/2020,9.1,9.1,9.1,9.1,1,1
MOREPENLAB,MOREPEN LABORATORIES LTD,04/22/2020,17.6,17.6,17.6,17.6,563878,563878
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,04/22/2020,72,74.8,70.65,73.15,26613928,4040287
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LTD,04/22/2020,503.7,505.55,486,496.85,67157,21383
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,04/22/2020,24.55,25,24.05,24.1,2518,1085
MPHASIS,MPHASIS BFL LTD.,04/22/2020,677.8,684.8,653,673.95,144390,63448
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LTD,04/22/2020,275,279.5,268,270.65,7014,5694
MRF,MRF LTD,04/22/2020,58875,59489.9,57829,58221.95,14951,3784
MRO-TEK,MRO-TEK LTD,04/22/2020,28.5,28.5,27.25,27.25,151,151
MRPL,MRPL,04/22/2020,31.2,32.6,30.1,31.8,406486,139958
MSPL,MSP STEEL & POWER LTD.,04/22/2020,4.5,4.65,4.3,4.3,3933,3933
MSTCLTD,MSTC LTD,04/22/2020,91.6,94.4,89.4,90.4,70645,34505
MTEDUCARE,MT EDUCARE LTD,04/22/2020,10.4,10.4,9.6,9.95,26346,23980
MTNL,MAHANAGAR TELEPHONE NIGAM,04/22/2020,7.7,7.7,7.25,7.25,1123399,526832
MUKANDENGG,MUKAND ENGINEERS LTD,04/22/2020,8,8.75,7.95,8.75,2002,1827
MUKANDLTD,MUKAND LTD.,04/22/2020,20.6,20.6,19.2,19.95,33038,21963
MUKTAARTS,MUKTA ARTS LTD,04/22/2020,23.2,23.8,22.1,23.05,6202,2844
MUNJALAU,MUNJAL AUTO INDUSTRIES LTD,04/22/2020,34.2,37.95,33.75,37.4,548990,103995
MUNJALSHOW,MUNJAL SHOWA LTD,04/22/2020,70.55,74.55,70.55,72.45,27260,12427
MURUDCERA,MURUDESHWAR CERAMICS LTD,04/22/2020,14.2,14.35,13.55,14,75209,50747
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES
LTD,04/22/2020,296,297.05,281.2,289.25,27608,18064
MUTHOOTFIN,MUTHOOT FINANCE LTD,04/22/2020,717.5,768,717.5,759.9,2896903,538811
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,04/22/2020,655,655,638.9,641.31,58236,42526
NACLIND,NACL INDUSTRIES LTD,04/22/2020,25.1,25.45,23.6,24.3,31527,22182
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,04/22/2020,3.75,3.9,3.7,3.8,73335,73335
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LTD,04/22/2020,5.05,5.05,4.65,4.65,65,65
NAGREEKEXP,NAGREEKA EXPORTS LTD,04/22/2020,9.85,9.9,9.35,9.5,420,420
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,04/22/2020,57.45,57.45,52.25,52.7,426,401
NAHARINDUS,NAHAR INDS ENT LTD,04/22/2020,20.5,20.5,18.55,19.75,1749,1195
NAHARPOLY,NAHAR POLY FILMS LTD,04/22/2020,29.6,31.6,29.6,31.4,3197,2510
NAHARSPING,NAHAR SPINNING MILLS LTD,04/22/2020,31.5,31.5,30.3,30.8,1255,1060
NAM-INDIA,NIPPON LIFE INDIA ASSET MANAGEMENT
LTD,04/22/2020,263.1,265,251.1,259.35,2087097,765566
NATCOPHARM,NATCO PHARMA LTD.,04/22/2020,610.2,623.65,604.8,608.5,153609,63175
NATHBIOGEN,NATH BIO-GENES (INDIA)
LTD,04/22/2020,205.25,223.9,205.25,217.65,8735,6131
NATIONALUM,NATIONAL ALUMINIUM CO
LTD,04/22/2020,32.65,34.05,32.1,33.6,8855497,2190875
NATNLSTEEL,NATIONAL STEEL & AGRO IND,04/22/2020,1.35,1.35,1.35,1.35,4505,4505
NAUKRI,INFO EDGE (I) LTD,04/22/2020,2370,2507.45,2370,2496.65,326276,103680
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LTD,04/22/2020,1418,1432.95,1404.3,1416.5,52181,24236
NAVKARCORP,NAVKAR CORPORATION LTD,04/22/2020,21,21.5,19.8,20.2,209122,91498
NAVNETEDUL,NAVNEET EDUCATION LTD,04/22/2020,74.15,84.4,74.15,77,497957,139902
NBCC,NATIONAL BUILDINGS LTD,04/22/2020,21.5,22.45,21.05,21.8,5401204,1784581
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY LTD,04/22/2020,1380,1380,1280,1311,47,13
NBVENTURES,NAVA BHARAT VENTURES LIMI,04/22/2020,38.4,39,37.3,38.75,32019,21613
NCC,NCC LTD,04/22/2020,25.4,26.9,24.5,26.65,35307964,4132599
NCLIND,NCL INDUSTRIES LTD,04/22/2020,71.85,71.85,65.8,66.8,90073,59309
NDGL,NAGA DHUNSERI GROUP LTD,04/22/2020,451.7,464.95,450,451.7,47,17
NDL,NANDAN DENIM LTD,04/22/2020,13.8,14.45,13.8,14,17525,16629
NDTV,NDTV LTD,04/22/2020,24.9,25,23.85,24.25,44352,24058
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,04/22/2020,5.25,5.65,5.2,5.25,9846,8464
NECLIFE,NECTAR LIFESCIENCES LTD,04/22/2020,14.85,14.85,13.8,14.1,270062,152194
NELCAST,NELCAST LTD,04/22/2020,42.25,44.1,41.2,43.2,73537,27221
NELCO,NELCO LTD,04/22/2020,189.4,189.4,178.35,182,64806,24714
NEOGEN,NEOGEN CHEMICALS LTD,04/22/2020,397.7,414.5,380,408,11246,11246
NESCO,NESCO LTD,04/22/2020,440.5,447,434,436.45,57964,36016
NESTLEIND,NESTLE INDIA LTD,04/22/2020,17008.35,17700,16817.2,17642.05,202241,85741
NETF,TATA NIFTY EXCHANGE TRADED FUND,04/22/2020,101.65,112.76,96,111.24,3284,1058
NETFCONSUM,NIPPON INDIA ETF CONSUMPTION,04/22/2020,52.3,54.41,52,53.47,1230,1137
NETFDIVOPP,NIPPON INDIA ETF DIVIDEND
OPPORTUNITIES,04/22/2020,24.1,26.58,23.79,24.56,793,501
NETFLTGILT,NIPPON INDIA ETF LONG TERM
GILT,04/22/2020,21.35,21.35,21.01,21.19,243692,242332
NETFMID150,NIPPON INDIA ETF NIFTY MIDCAP
150,04/22/2020,49.3,50.19,48.45,48.77,41302,32148
NETFNIF100,NIPPON INDIA ETF NIFTY 100,04/22/2020,100,100,95.4,95.99,1303,936
NETFNV20,NIPPON INDIA ETF NV20,04/22/2020,47.6,48.95,47.2,48.04,4925,2709
NETWORK18,NETWORK 18 FINCAP LTD,04/22/2020,23,23.55,21.4,23.55,2902142,1294474
NEULANDLAB,NEULAND LABORATORIES LTD,04/22/2020,399.95,412,390,395.3,24655,12988
NEWGEN,NEWGEN SOFTWARE TECHNOLOGIES
LTD,04/22/2020,119,119,114.5,115.1,317960,311727
NEXTMEDIA,NEXT MEDIAWORKS LTD,04/22/2020,4.05,4.05,4.05,4.05,1409,1409
NFL,NATIONAL FERTILIZERS LTD,04/22/2020,24.4,26.2,23.3,25.15,909935,372970
NH,NARAYANA HRUDAYALAYA LTD,04/22/2020,284.25,298,278.8,286,198584,132647
NHPC,NHPC LTD,04/22/2020,21,21.4,20.85,21.15,3526494,1503608
NIACL,THE NEW INDIA ASSURANCE COMPANY
LTD,04/22/2020,117.5,120.85,115.2,118.2,234525,59917
NIBL,NRB INDUSTRIAL BEARINGS LTD,04/22/2020,5.4,5.4,5.2,5.35,10970,10970
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,04/22/2020,102,102,94.05,97.38,1728534,613475
NIITLTD,NIIT LTD,04/22/2020,80.2,89.65,80.2,86.4,3685563,524944
NIITTECH,NIIT TECHNOLOGIES LTD,04/22/2020,1042,1099,1019.4,1080.75,378375,131736
NILAINFRA,NILA INFRASTRUCTURES LTD,04/22/2020,3.3,3.3,3.05,3.1,207556,131712
NILASPACES,NILA SPACES LTD,04/22/2020,0.8,0.8,0.8,0.8,84709,84509
NILKAMAL,NILKAMAL LTD,04/22/2020,1018,1060,1006.25,1045.9,11132,5968
NIPPOBATRY,NIPPO BATTERIES CO. LTD,04/22/2020,497.8,497.8,458.15,468.7,1682,778
NITCO,NITCO TILES LTD,04/22/2020,17.85,19.3,17.85,17.85,29903,25074
NITINSPIN,NITIN SPINNERS LTD,04/22/2020,31.85,32.4,31.55,32.05,13546,9965
NKIND,NK INDUSTRIES LTD,04/22/2020,10.05,10.05,9.15,9.5,705,331
NLCINDIA,NLC INDIA LTD,04/22/2020,44.8,45.2,44.45,44.95,212137,106412
NMDC,NMDC LTD,04/22/2020,74.2,75,72.1,74.55,8712790,1323823
NOCIL,NOCIL,04/22/2020,82,82.7,78.3,79.9,1451032,350005
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,04/22/2020,3.55,3.6,3.4,3.55,34209,28227
NPBET,TATA NIFTY PRIVATE BANK EXCHANGE TRADED
FUND,04/22/2020,113.72,116.9,109.06,112.25,5706,575
NRAIL,N R AGARWAL IND LTD,04/22/2020,177.85,180,173.95,176.65,26774,23828
NRBBEARING,NRB BEARING LTD,04/22/2020,72.15,74,67.5,71.05,195424,80442
NSIL,NALWA SONS INVESTMENTS LTD,04/22/2020,609.25,624.95,588.05,623.85,256,228
NTPC,NTPC LTD,04/22/2020,97.3,98.65,94.9,97.6,10344379,4851354
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,04/22/2020,215.05,225,210.25,219.45,24672,10541
NXTDIGITAL,NXTDIGITAL LTD,04/22/2020,289.55,312.55,289.55,299.6,701,379
OAL,ORIENTAL AROMATICS LTD,04/22/2020,169,175,158.1,161.3,2292,1725
OBEROIRLTY,OBEROI REALTY LTD,04/22/2020,363.55,378.5,342.1,355.4,366783,119482
OCCL,ORIENTAL CARBON & CHEMICALS LTD,04/22/2020,619.05,626.9,605.55,614.2,2894,2085
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,04/22/2020,2040,2069.9,1986.8,2005.25,32621,26154
OIL,OIL INDIA LTD,04/22/2020,82.1,86.9,74.25,86,6899409,1051579
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,04/22/2020,5.85,5.85,5.85,5.85,12941,12770
OISL,OCL IRON AND STEEL LTD,04/22/2020,2.3,2.3,2.3,2.3,15485,15485
OLECTRA,OLECTRA GREENTECH LTD,04/22/2020,71.95,71.95,71.95,71.95,7308,7308
OMAXAUTO,OMAX AUTOS LTD,04/22/2020,28.7,28.7,26.2,26.2,6667,5660
OMAXE,OMAXE LTD,04/22/2020,156.5,157,155.65,156.3,20393,8938
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,04/22/2020,3.1,3.1,2.95,2.95,1850,1850
OMMETALS,OM METALS INFRAPRO LTD,04/22/2020,14.6,14.65,13.75,13.95,21701,19325
ONELIFECAP,ONELIFE CAP ADVISORS LTD,04/22/2020,3.85,3.85,3.85,3.85,13,13
ONEPOINT,ONE POINT ONE SOLUTIONS LTD,04/22/2020,12.15,12.25,11.5,12.25,24350,15560
ONGC,OIL AND NATURAL GAS CORP.,04/22/2020,65.9,66.35,60.8,65.35,73847573,19565106
ONMOBILE,ONMOBILE GLOBAL LTD,04/22/2020,24.95,24.95,24.1,24.75,61724,51692
ONWARDTEC,ONWARD TECHNOLOGIES LTD,04/22/2020,44.5,44.5,41.55,43.2,1766,1271
OPTIEMUS,OPTIEMUS INFRACOM LTD,04/22/2020,21.6,21.7,21.25,21.7,66470,39985
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LTD,04/22/2020,2.5,2.5,2.5,2.5,638708,638708
ORBTEXP,ORBIT EXPORTS LTD,04/22/2020,53.55,57.35,53.55,54.1,7145,5439
ORICONENT,ORICON ENTERPRISES LTD,04/22/2020,12.9,13.5,12.7,13.35,23614,14921
ORIENTABRA,ORIENT ABRASIVE LTD,04/22/2020,13.35,13.75,13.1,13.4,18712,9405
ORIENTALTL,ORIENTAL TRIMEX LTD,04/22/2020,6.85,7.3,6.8,7.25,4180,1045
ORIENTBELL,ORIENT BELL LTD,04/22/2020,64.95,69,64.7,65.7,8816,3971
ORIENTCEM,ORIENT CEMENT LTD,04/22/2020,44.2,45.15,43.5,44,580315,459109
ORIENTELEC,ORIENT ELECTRIC LTD,04/22/2020,184.95,189,181.05,184.65,265689,76479
ORIENTHOT,ORIENTAL HOTELS LTD,04/22/2020,18.85,18.85,17,17.35,26536,20787
ORIENTLTD,ORIENT PRESS LTD,04/22/2020,69.05,74.9,69.05,69.9,65,30
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,04/22/2020,19.5,19.65,18.5,19.15,485450,223621
ORIENTREF,ORIENT REFRACTORIES LTD,04/22/2020,143.1,155.9,141,149.15,13855,6922
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,04/22/2020,1475,1492.65,1418.05,1418.05,9870,5895
ORTINLABSS,ORTIN LABORATORIES LTD,04/22/2020,21.2,21.2,21.2,21.2,86432,82788
OSWALAGRO,OSWAL AGRO MILLS LTD,04/22/2020,4.85,5.1,4.6,4.85,22031,16594
PAEL,PAE LTD,04/22/2020,1.9,1.9,1.9,1.9,694,694
PAGEIND,PAGE INDUSTRIES LTD,04/22/2020,17600,17609,17124.85,17472.2,18416,5103
PAISALO,PAISALO DIGITAL LTD,04/22/2020,165,168.9,160.5,166.4,401,246
PALASHSECU,PALASH SECURITIES LTD,04/22/2020,22.75,22.8,20.7,20.7,5623,3503
PALREDTEC,PALRED TECHNOLOGIES LTD,04/22/2020,12.9,13.05,12.9,12.9,176,176
PANACEABIO,PANACEA BIOTEC LTD,04/22/2020,132.1,134.5,128.55,129.5,26265,21631
PANACHE,PANACHE DIGILIFE LTD,04/22/2020,41,42.8,38.15,40.9,3252,2251
PANAMAPET,PANAMA PETROCHEM LTD,04/22/2020,36.15,38.5,36.1,37.6,9151,5522
PAPERPROD,THE PAPER PRODUCTS LTD,04/22/2020,208.7,214,205.4,210.7,35535,21601
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,04/22/2020,6.5,6.5,6.1,6.25,39435,27801
PARAGMILK,PARAG MILK FOODS LTD,04/22/2020,87,94.8,83,90.75,329581,135092
PARSVNATH,PARSVNATH DEVELOPER LTD,04/22/2020,1.85,1.85,1.85,1.85,6646,5823
PATELENG,PATEL ENGINEERING LTD,04/22/2020,12.25,13,12.25,12.85,159328,94676
PATINTLOG,PATEL INTEGRATED LOGISTICS LTD,04/22/2020,15.3,15.3,14.7,15.3,7763,5945
PATSPINLTD,PATSPIN INDIA LTD,04/22/2020,2.75,2.75,2.75,2.75,900,900
PCJEWELLER,PC JEWELLER LTD,04/22/2020,12.05,12.1,11.45,11.8,585574,585574
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS
LTD,04/22/2020,14.05,14.25,13.85,14.1,32557,21678
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,04/22/2020,279.25,279.25,261,265.65,122,60
PEARLPOLY,PEARL POLYMERS LTD,04/22/2020,12.05,13,12.05,12.2,1695,495
PEL,PIRAMAL ENTERPRISES LTD,04/22/2020,811,844.95,805.8,839.85,1599645,181100
PENIND,PENNAR INDUSTRIES LTD,04/22/2020,17.4,17.9,17.1,17.9,162017,136304
PENINLAND,PENINSULA LAND LTD,04/22/2020,3.35,3.5,3.35,3.35,74960,45599
PERSISTENT,PERSISTENT SYSTEMS LTD,04/22/2020,484.5,486.95,471,484.8,38381,17192
PETRONET,PETRONET LNG LTD,04/22/2020,212.4,229.55,212.4,222.2,6369527,2504953
PFC,POWER FINANCE CORPORATION LTD,04/22/2020,87.35,87.7,85.3,87.1,4724481,1530891
PFIZER,PFIZER LTD,04/22/2020,4280,4298.95,4165.55,4177.95,43574,26135
PFOCUS,PRIME FOCUS LTD,04/22/2020,32.45,35,32.3,34.95,18823,16302
PFS,PTC INDIA FINANCIAL SERVICES LTD,04/22/2020,9.15,10.2,9.1,9.65,1568485,444306
PGEL,PG ELECTROPLAST LTD,04/22/2020,39.2,41,38.95,39.5,32709,22966
PGHH,P&G HYGIENE & HEALTH CARE,04/22/2020,10650,10950,10325,10734.7,27163,21322
PGHL,PROCTER & GAMBLE HEALTH LTD,04/22/2020,4080,4135,4005.25,4126.05,7003,3885
PGIL,PEARL GLOBAL INDUSTRIES LTD,04/22/2020,98,102.2,95.55,97.25,879,382
PHILIPCARB,PHILIPS CARBON BLACK LTD.,04/22/2020,80.15,87,79.9,82,822259,296427
PHOENIXLTD,THE PHOENIX MILLS LTD,04/22/2020,555.2,562,533,543.8,31319,13435
PIDILITIND,PIDILITE INDUSTRIES
LTD,04/22/2020,1475.7,1547,1457.1,1538.25,1431177,316284
PIIND,PI INDUSTRIES LTD,04/22/2020,1402,1490,1375,1476.65,212556,132397
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,04/22/2020,1331,1396,1211.25,1367.2,322,229
PILITA,PIL ITALICA LIFESTYLE LTD,04/22/2020,4.3,4.3,3.7,3.9,6804,6304
PIONDIST,PIONEER DISTILLERIES LTD,04/22/2020,101,107.4,100.05,106,1082,1082
PIONEEREMB,PIONEER EMBROIDERIES LTD,04/22/2020,18.75,19,17.7,17.75,1876,215
PITTIENG,PITTI ENGINEERING LTD,04/22/2020,25,26.35,24.5,25.4,7851,4702
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,04/22/2020,94,94,87.25,87.25,438,438
PLASTIBLEN,PLASTIBLENDS INDIA LTD,04/22/2020,120.05,134,120.05,129.1,4209,2523
PNB,PUNJAB NATIONAL BANK,04/22/2020,31,31.25,30.2,31.1,18793922,3189345
PNBGILTS,PNB GILTS LTD,04/22/2020,25.45,26.45,25.15,26.05,151164,56341
PNBHOUSING,PNB HOUSING FINANCE
LTD,04/22/2020,206.3,214.3,197.1,207.75,1259942,515839
PNC,PRITISH NANDY COMMUNICATI,04/22/2020,11.95,12.05,11.2,11.8,466,240
PNCINFRA,PNC INFRATECH LTD,04/22/2020,123.65,126.5,122.7,122.7,30278,26225
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT
LTD,04/22/2020,166.95,169,161.1,168.9,273,146
PODDARMENT,PODDAR PIGMENTS LTD,04/22/2020,145.85,147.9,138.4,144.35,2003,1402
POKARNA,POKARNA LTD,04/22/2020,66.05,70.5,63.8,70.25,61889,57280
POLYCAB,POLYCAB INDIA LTD,04/22/2020,750,766,729,732.4,159270,73945
POLYMED,POLY MEDICURE LTD,04/22/2020,234,234,222.9,224.85,48910,37851
POLYPLEX,POLYPLEX CORPORATION LTD,04/22/2020,404.95,405,396.5,401.35,17874,10117
PONNIERODE,PONNIE SUGARS (ERODE) LTD,04/22/2020,120.4,123.55,116.4,120.45,2465,1933
POWERGRID,POWER GRID CORPORATION OF INDIA
LTD,04/22/2020,160,162.75,156.6,162.2,11082647,7107858
POWERINDIA,ABB POWER PRODUCTS AND SYSTEMS INDIA
LTD,04/22/2020,784.1,800,784.1,793.35,21366,19618
POWERMECH,POWER MECH PROJECTS LTD,04/22/2020,374.95,379.95,352.1,368.9,19533,9972
PPAP,PRECISION PIPES AND PROFILES COMPANY
LTD,04/22/2020,160.85,166.4,155.15,163.5,10126,5764
PPL,PRAKASH PIPES LTD,04/22/2020,39.15,39.15,37.3,39.15,89622,79199
PRABHAT,PRABHAT DAIRY LTD,04/22/2020,69.9,70.05,67.2,68.7,17659,9692
PRADIP,PRADIP OVERSEAS LTD,04/22/2020,0.5,0.5,0.5,0.5,2400,2400
PRAENG,PRAJAY ENGINEERS SYNDICATE LTD,04/22/2020,4.9,5.2,4.85,5,2270,2006
PRAJIND,PRAJ INDUSTRIES LTD,04/22/2020,64,68.95,62.15,66.05,2763821,510595
PRAKASH,PRAKASH INDUSTRIES LTD,04/22/2020,29,29,27.2,27.8,422023,249096
PRAKASHSTL,PRAKASH STEELAGE LTD,04/22/2020,0.25,0.25,0.2,0.2,80312,80312
PRAXIS,PRAXIS HOME RETAIL LTD,04/22/2020,28.9,31.8,28.9,28.95,20516,18838
PRECAM,PRECISION CAMSHAFTS LTD,04/22/2020,30.05,31.95,30,30.5,23916,22927
PRECOT,PRECOT MILLS LTD,04/22/2020,23.15,24.25,22.9,22.9,425,276
PRECWIRE,PRECISION WIRES INDIA LTD,04/22/2020,91.8,91.8,85.5,86.7,19286,15069
PREMEXPLN,PREMIER EXPLOSIVES LTD,04/22/2020,81.65,85.65,76,79.1,6099,4687
PREMIERPOL,PREMIER POLYFILMS LTD,04/22/2020,18.2,22.75,18.2,19.65,765,635
PRESSMN,PRESSMAN ADVERTISING LTD,04/22/2020,16.05,16.85,15.35,16.2,2613,1901
PRESTIGE,PRESTIGE ESTATE LTD,04/22/2020,179.85,188,173.4,182.8,1027027,507729
PRICOLLTD,PRICOL LTD,04/22/2020,49.25,52.9,47.35,51.1,364758,132264
PRIMESECU,PRIME SECURITIES LTD,04/22/2020,28,28,25.5,26.75,8137,5783
PRINCEPIPE,PRINCE PIPES AND FITTINGS
LTD,04/22/2020,97.3,100.1,92.4,93.85,259909,185410
PROSEED,PROSEED INDIA LTD,04/22/2020,0.25,0.25,0.25,0.25,16258,16258
PROZONINTU,PROZONE INTU PROPERTIES LTD,04/22/2020,11.35,11.6,10.8,10.8,75985,61716
PRSMJOHNSN,PRISM JOHNSON LTD,04/22/2020,36,37.55,35.2,36.4,159507,85074
PSB,PUNJAB & SIND BANK,04/22/2020,16.3,16.5,15,15.8,180644,83695
PSPPROJECT,PSP PROJECTS LTD,04/22/2020,359.95,360,350.1,357,9154,4176
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,04/22/2020,14.92,14.95,14.2,14.56,121172,85758
PTC,PTC INDIA LTD,04/22/2020,40.45,42.25,40.15,40.75,2559924,931643
PTL,PTL ENTERPRISES LTD,04/22/2020,28.05,29.6,28.05,28.8,12507,5384
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LTD,04/22/2020,403.5,439,403.45,424.65,2562,1630
PURVA,PURAVANKARA PROJECTS LTD,04/22/2020,35.55,37.15,35.55,36.4,26084,14677
PVR,PVR LTD,04/22/2020,1010.7,1020,980,992.15,1584518,413876
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),04/22/2020,2115.05,2115.05,2076.3,2099.5,4226,3247
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND
(ETF),04/22/2020,932,941,928,938.63,64,42
QUESS,QUESS CORP LTD,04/22/2020,201,210,200.1,207.65,954948,734079
QUICKHEAL,QUICK HEAL TECHNOLOGIES
LTD,04/22/2020,97.05,112.5,97.05,107.4,1243908,257555
RADAAN,RADAAN MEDIAWORKS INDIA LTD,04/22/2020,1.05,1.05,1,1.05,4167,4167
RADICO,RADICO KHAITAN LTD,04/22/2020,295,299.85,287.4,294.8,522860,204939
RADIOCITY,MUSIC BROADCAST LTD,04/22/2020,13.7,13.9,13.2,13.75,166826,119217
RAIN,RAIN INDUSTRIES LTD,04/22/2020,73.05,73.5,67.5,71.55,1547491,427293
RAJESHEXPO,RAJESH EXPORTS LTD.,04/22/2020,540.6,543,530,532.75,38030,18575
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,04/22/2020,13.8,13.95,13.15,13.35,11430,11430
RAJTV,RAJ TELEVISION NETWORK LTD,04/22/2020,32,36.85,31.4,35.5,18950,5012
RALLIS,RALLIS INDIA LTD,04/22/2020,197,203,192.6,199.3,229522,60735
RAMANEWS,RAMA NEWSPRI & PAPER LTD,04/22/2020,12.75,12.75,12.15,12.5,26123,18323
RAMASTEEL,RAMA STEEL TUBES LTD,04/22/2020,27.05,28.9,27,27.2,6625,5389
RAMCOCEM,THE RAMCO CEMENTS LTD,04/22/2020,549.95,564.05,540.35,560.3,561877,116260
RAMCOIND,RAMCO INDUSTRIES LTD,04/22/2020,132.35,135.2,130.55,131.65,33757,20110
RAMCOSYS,RAMCO SYSTEMS LTD,04/22/2020,81.5,83,78.55,80.15,28012,22631
RAMKY,RAMKY INFRASTRUCTURE LTD,04/22/2020,28.9,29.6,28,28.85,27468,17919
RANASUG,RANA SUGARS LTD,04/22/2020,3.45,3.55,3.35,3.35,120877,120877
RANEENGINE,RANE ENGINE VALVE LTD,04/22/2020,206.9,206.9,188.05,190.45,1970,1361
RANEHOLDIN,RANE HOLDINGS LTD,04/22/2020,390.05,397.45,384.1,387.3,16910,14880
RATNAMANI,RATNAMANI METALS & TUBES LTD,04/22/2020,888,897.95,870,885.4,12413,7570
RAYMOND,RAYMOND LTD,04/22/2020,245,259.7,244,248.85,670361,251241
RBL,RANE BRAKE LINING LTD,04/22/2020,430,443,421.9,432.45,10192,3609
RBLBANK,RBL BANK LTD,04/22/2020,109,109.1,101.55,105.15,40495673,7092283
RCF,RASHTRIYA CHEMICALS & FER,04/22/2020,37,40.2,35.6,38.9,3681517,963591
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,04/22/2020,0.8,0.85,0.75,0.8,25004552,13034588
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,04/22/2020,91,91.15,89,90.35,5305129,1327075
REDINGTON,REDINGTON (INDIA) LTD,04/22/2020,71.25,73,69.1,70.85,364059,211707
REFEX,REFEX REFRIGERANTS LTD,04/22/2020,46.8,48.2,45.8,46.85,110182,67975
RELAXO,RELAXO FOOT LTD,04/22/2020,595.5,623,590,615.5,136566,76542
RELCAPITAL,RELIANCE CAPITAL LTD,04/22/2020,6,6.3,6,6.3,2915018,2375963
RELIANCE,RELIANCE INDUSTRIES
LTD,04/22/2020,1320,1384.9,1300,1363.6,65230894,15175508
RELIGARE,RELIGARE ENTERPRISES LTD,04/22/2020,27.55,27.55,27.55,27.55,49773,49772
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,04/22/2020,17.9,17.95,17.45,17.95,1512686,1046908
REMSONSIND,REMSONS INDUSTRIES LTD,04/22/2020,59.2,59.2,55.25,59.05,65,65
RENUKA,SHREE RENUKA SUGARS LTD,04/22/2020,5.25,5.45,4.95,5.35,1444339,940460
REPCOHOME,REPCO HOME FINANCE LTD,04/22/2020,116.5,119.7,114.1,114.8,170098,117407
REPRO,REPRO INDIA LTD,04/22/2020,396.35,399.85,386.2,389.9,1714,789
RESPONIND,RESPONSIVE INDUSTRIES LTD,04/22/2020,81.95,83,80,81.25,88336,11524
REVATHI,REVATHI EQUIPMENT LTD,04/22/2020,307.95,316.15,297.05,299.65,620,454
RGL,RENAISSANCE GLOBAL LTD,04/22/2020,209,211.95,204,205.8,701,341
RHFL,RELIANCE HOME FINANCE LTD,04/22/2020,0.85,0.9,0.8,0.9,7055584,7055584
RICOAUTO,RICO AUTO INDUSTRIES LTD,04/22/2020,26.45,28.2,26,27,374129,100888
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LTD,04/22/2020,270.1,303.75,262,290.4,1717061,245751
RITES,RITES LTD,04/22/2020,252.5,252.5,243.7,246.5,171446,82002
RKDL,RAVI KUMAR DISTILLERIES LTD,04/22/2020,7,7,6.65,6.65,6659,6410
RKFORGE,RAMKRISHNA FORGINGS LTD,04/22/2020,185.05,195.1,184.95,194.25,16224,11413
RMCL,RADHA MADHAV CORPORATION LTD,04/22/2020,4.45,4.45,4.05,4.45,56151,56151
RML,RANE (MADRAS) LTD,04/22/2020,189.15,197.95,177.7,188.55,13552,4962
RNAVAL,RELIANCE NAVAL AND ENGINEERING
LTD,04/22/2020,1.25,1.25,1.2,1.2,4921069,4921069
ROHITFERRO,ROHIT FERRO-TECH LTD,04/22/2020,0.45,0.5,0.45,0.5,24033,24033
ROHLTD,ROYAL ORCHID HOTELS LTD,04/22/2020,42.65,47.25,41.45,45.8,109102,48677
ROLLT,ROLLATAINERS LTD,04/22/2020,1.35,1.35,1.3,1.35,39556,23606
ROLTA,ROLTA INDIA LTD,04/22/2020,3.45,3.45,3.45,3.45,156915,155915
ROSSELLIND,ROSSELL INDIA LTD,04/22/2020,39.4,42.4,39.4,41.95,417,355
RPGLIFE,RPG LIFE SCIENCES LTD,04/22/2020,233.3,238.45,228.3,229,29081,19428
RPOWER,RELIANCE POWER LTD,04/22/2020,1.85,1.85,1.85,1.85,1234888,1234888
RPPINFRA,R.P.P INFRA PROJECTS LTD,04/22/2020,45.15,48,45.15,47.2,13618,11575
RSSOFTWARE,R. S. SOFTWARE (INDIA) LTD,04/22/2020,15,15,14.45,14.5,97498,95623
RSWM,RSWM LTD,04/22/2020,73.45,74.5,70.25,72.05,4171,2407
RSYSTEMS,R SYS INTERNATIONAL LTD,04/22/2020,89.9,90,86,86.6,7787,4785
RTNINFRA,RATTANINDIA INFRASTRUCTURE LTD,04/22/2020,1.7,1.75,1.7,1.7,115109,115109
RTNPOWER,RATTANINDIA POWER LTD,04/22/2020,1.45,1.45,1.35,1.35,3238806,2356153
RUBYMILLS,THE RUBY MILLS LTD,04/22/2020,134.85,135.95,128.9,131.25,3732,3072
RUCHI,RUCHI SOYA INDUSTRIES LTD,04/22/2020,308.7,308.7,308.7,308.7,930,930
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,04/22/2020,2.8,2.8,2.8,2.8,32521,32521
RUCHIRA,RUCHIRA PAPERS LTD,04/22/2020,41.05,41.5,39.6,40.35,22366,12990
RUPA,RUPA & COMPANY LTD,04/22/2020,155.55,155.55,146,148.35,20142,10704
RUSHIL,RUSHIL DECOR LTD,04/22/2020,114.95,114.95,114.95,114.95,3351,3351
RVNL,RAIL VIKAS NIGAM LTD,04/22/2020,17.7,17.85,17,17.5,2962148,1457607
S&SPOWER,S&S POWER SWITCHGEARS LTD,04/22/2020,28,28,28,28,237,237
SABEVENTS,SAB EVENTS & GOVERNANCE NOW MEDIA
LTD,04/22/2020,0.65,0.65,0.65,0.65,501,501
SADBHAV,SADBHAV ENGINEERING LTD,04/22/2020,35.05,35.05,35.05,35.05,30298,30298
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,04/22/2020,14.35,14.35,13.75,14.35,58680,55553
SAFARI,SAFARI INDUSTRIES (INDIA) LTD,04/22/2020,409.2,409.2,386,394,2689,1710
SAGARDEEP,SAGARDEEP ALLOYS LTD,04/22/2020,70.1,70.1,64.4,66.15,258,258
SAGCEM,SAGAR CEMENTS LTD,04/22/2020,292.05,298.8,286,295.15,6972,3106
SAIL,STEEL AUTHORITY OF INDIA,04/22/2020,26.35,26.5,25.4,26.35,19429716,2239252
SAKAR,SAKAR HEALTHCARE LTD,04/22/2020,52.9,52.9,52.55,52.65,1112,11
SAKHTISUG,SAKTHI SUGARS LTD,04/22/2020,8.8,8.8,8.05,8.15,64859,64859
SAKSOFT,SAKSOFT LTD,04/22/2020,147,161.5,144,153.3,11957,7445
SAKUMA,SAKUMA EXPORTS LTD,04/22/2020,5,5.25,5,5.2,66588,46728
SALASAR,SALASAR TECHNO ENGINEERING LTD,04/22/2020,77.4,80,76.95,77.7,53003,22199
SALONA,SALONA COTSPIN LTD,04/22/2020,40.7,40.7,37.4,39,3,1
SALSTEEL,S.A.L. STEEL LTD.,04/22/2020,2,2.1,1.9,2.1,3366,2364
SALZERELEC,SALZER ELECTRONICS LTD,04/22/2020,68.95,71.4,65.4,67.3,9881,6582
SAMBHAAV,SAMBHAAV MEDIA LTD,04/22/2020,1.9,2.2,1.9,2.1,40916,24842
SANCO,SANCO INDUSTRIES LTD,04/22/2020,7.65,9.05,7.65,8.05,94293,59655
SANDESH,THE SANDESH LTD,04/22/2020,466,479.5,462,474.95,760,660
SANDHAR,SANDHAR TECHNOLOGIES LTD,04/22/2020,162,170,146.55,163.15,1419,698
SANGAMIND,SANGAM (INDIA) LTD,04/22/2020,38.65,39.45,38.65,38.8,1008,1004
SANGHIIND,SANGHI INDUSTRIES LTD,04/22/2020,20.5,20.7,18.85,19,316553,199437
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,04/22/2020,13.7,13.7,13.7,13.7,300,300
SANGHVIMOV,SANGHVI MOVERS LTD,04/22/2020,63.9,63.9,58.55,59.1,4789,3269
SANGINITA,SANGINITA CHEMICALS LTD,04/22/2020,80.5,81.3,79.75,81.1,22755,14101
SANOFI,SANOFI INDIA LTD,04/22/2020,7680,7746.7,7480,7505.2,40190,22799
SANWARIA,SANWARIA AGRO OILS LTD,04/22/2020,1.65,1.65,1.65,1.65,104484,104484
SARDAEN,SARDA ENERGY & MINERALS
LTD,04/22/2020,136.5,137.15,131.65,135.05,19285,11106
SAREGAMA,SAREGAMA INDIA LTD,04/22/2020,252,279,252,268.8,4223,2288
SARLAPOLY,SARLA PERFORMANCE FIBERS
LTD,04/22/2020,15.05,15.05,13.8,14.35,23502,12264
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LTD,04/22/2020,411.55,460,406.3,452.25,19271,8866
SASTASUNDR,SASTASUNDAR VENTURES LTD,04/22/2020,55.85,55.85,54,54,5502,5502
SATHAISPAT,SATHAVAHANA ISPAT LTD,04/22/2020,1.55,1.55,1.55,1.55,200,200
SATIA,SATIA INDUSTRIES LTD,04/22/2020,73,77.5,71.5,75.15,3298,2006
SATIN,SATIN CREDITCARE NETWORK LTD,04/22/2020,65,68,64.15,64.95,32560,20158
SBICARD,SBI CARDS AND PAYMENT SERVICES
LTD,04/22/2020,527,535.7,520.1,532.4,2719280,1009506
SBIETFQLTY,SBI - ETF QUALITY - SBI MUTUAL
FUND,04/22/2020,86.99,87.74,83.31,86.72,4327,3830
SBILIFE,SBI LIFE INSURANCE COMPANY LTD,04/22/2020,685.9,709,675,704.8,954061,380449
SBIN,STATE BANK OF INDIA,04/22/2020,185.5,189.5,181.35,188.7,61503792,10966102
SCAPDVR,STAMPEDE CAPITAL LTD,04/22/2020,0.3,0.3,0.25,0.25,218538,218538
SCHAEFFLER,SCHAEFFLER INDIA LTD,04/22/2020,3401.05,3517.95,3354,3491.35,6842,4696
SCHAND,S CHAND AND COMPANY LTD,04/22/2020,45.6,45.6,45.6,45.6,10028,10028
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,04/22/2020,82.5,86.25,82.25,83.6,100329,47276
SCI,SHIPPING CORP OF INDIA LT,04/22/2020,45,45.5,43.5,43.85,2338524,500531
SDBL,SOM DISTILLERIES & BREWERIES LTD,04/22/2020,71,77.3,71,75.3,7126,7126
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LTD,04/22/2020,314.95,330,310,325.7,727,619
SELAN,SELAN EXPLO. TECH LTD,04/22/2020,82.3,84.95,82.3,82.3,8718,8664
SEPOWER,S.E. POWER LTD,04/22/2020,1.9,1.9,1.8,1.9,6114,6048
SEQUENT,SEQUENT SCIENTIFIC LTD,04/22/2020,71,73,70.2,72,170140,137608
SESHAPAPER,SESHASAYEE PAPER & BOARDS,04/22/2020,135,135.4,129.1,130.5,20690,12267
SETCO,SETCO AUTOMOTIVE LTD,04/22/2020,9.05,9.8,9.05,9.3,76025,48020
SETF10GILT,SBI MUTUAL FUND - SBI-ETF 10 YEAR
GILT,04/22/2020,186,189.98,186,189.5,155,121
SETFGOLD,SBI-ETF GOLD,04/22/2020,4668.1,4674.95,4255,4325.1,65086,55278
SETFNIF50,SBI-ETF NIFTY 50,04/22/2020,92.5,94.85,91.71,94.42,260677,175282
SETFNIFBK,SBI-ETF NIFTY BANK,04/22/2020,195.85,197.99,190,196.36,72138,24467
SETFNN50,SBI-ETF NIFTY NEXT 50,04/22/2020,245,245,236,241.87,4442,3315
SETUINFRA,SETUBANDHAN INFRASTRUCTURE LTD,04/22/2020,1,1,0.9,1,536617,343215
SEYAIND,SEYA INDUSTRIES LTD,04/22/2020,44,45,43.6,44.45,20468,13353
SFL,SHEELA FOAM LTD,04/22/2020,1207.15,1290,1207.1,1257.25,3502,1557
SGL,SHIVALIK GLOBAL LTD,04/22/2020,6.95,6.95,6.05,6.85,16686,8679
SHAHALLOYS,SHAH ALLOYS LTD,04/22/2020,6.7,6.7,6.3,6.4,2817,2817
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,04/22/2020,176.55,178.9,171.5,172.05,40341,32499
SHALBY,SHALBY LTD,04/22/2020,68,69.8,65.1,67.2,64712,38139
SHALPAINTS,SHALIMAR PAINTS LTD,04/22/2020,68,69.5,65.9,67.15,503420,198782
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,04/22/2020,255,260.05,247.5,252.2,21902,10074
SHANTIGEAR,SHANTHI GEARS LTD,04/22/2020,99.85,99.85,92.25,93.85,79811,39846
SHARDACROP,SHARDA CROPCHEM LTD,04/22/2020,130,142.7,129.2,142.7,22126,16905
SHARDAMOTR,SHARDA MOTOR INDUSTRIES LTD,04/22/2020,737,737,701.4,717.35,425,248
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,04/22/2020,232.49,236.35,222.05,236.35,95,53
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,04/22/2020,82.85,82.85,80,82.85,37155,30613
SHIL,SOMANY HOME INNOVATION LTD,04/22/2020,77,79.9,75.85,78.2,26325,19247
SHILPAMED,SHILPA MEDICARE LTD,04/22/2020,427.95,429.1,396.5,413.95,90232,44438
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,04/22/2020,9.7,9.7,8.8,8.85,91001,89880
SHIVAMAUTO,SHIVAM AUTO.LTD,04/22/2020,11.45,11.85,10.95,11.75,56349,32760
SHIVAMILLS,SHIVA MILLS LTD,04/22/2020,22.95,23.05,21.75,23.05,1093,1073
SHIVATEX,SHIVATEX,04/22/2020,81.95,81.95,81,81,15,15
SHK,S H KELKAR AND COMPANY LTD,04/22/2020,84.3,88.7,74.8,75.65,3485759,1492259
SHOPERSTOP,SHOPPERS STOP LTD,04/22/2020,186,192.7,186,190.65,13173,6043
SHREDIGCEM,SHREE DIGVIJAY CEMENTS LTD,04/22/2020,23.7,24,22.25,23.25,399240,218584
SHREECEM,SHREE CEMENTS LTD,04/22/2020,18838.45,19620,18611.95,19217.15,70880,25407
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,04/22/2020,80.8,84.05,80.65,82.8,15479,9458
SHREERAMA,SHREE RAMA MULTI TECH LTD,04/22/2020,3.5,3.65,3.5,3.65,10130,10130
SHRENIK,SHRENIK LTD,04/22/2020,22.55,22.55,22,22.45,12451,12130
SHREYANIND,SHREYANS INDUSTRIES LTD,04/22/2020,76.9,79,73.9,78.45,26717,11912
SHREYAS,SHREYAS SHIPPING & LOGIST,04/22/2020,46.9,47.05,45.05,47.05,28740,21472
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,04/22/2020,510,532,502.05,520.55,91,91
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,04/22/2020,747.4,760,700,728.6,56781,54269
SHRIRAMEPC,SHRIRAM EPC LTD,04/22/2020,3.1,3.1,2.85,2.85,88502,85422
SHYAMCENT,SHYAM CENTURY FERROUS LTD,04/22/2020,2.3,2.4,2.25,2.35,6630,3252
SICAGEN,SICAGEN INDIA LTD,04/22/2020,14,14,12.6,13.65,5078,2121
SICAL,SICAL LOGISTICS LTD,04/22/2020,9.5,10.1,9.2,9.6,549698,382815
SIEMENS,SIEMENS LTD,04/22/2020,1154,1159.8,1110,1131.55,731281,223665
SIGIND,SIGNET INDUSTRIES LTD,04/22/2020,18.95,19,18.05,18.6,5489,4465
SIL,STANDARD INDUSTRIES LTD.,04/22/2020,9.7,10.15,9.7,10.1,9929,9929
SILINV,SIL INVESTMENTS LTD,04/22/2020,98.65,104.7,98.3,102,2318,1241
SIMBHALS,SIMBHAOLI SUGARS LTD,04/22/2020,6.7,6.7,6.2,6.55,23892,18159
SIMPLEXINF,SIMPLEX INFRASTRUCTURES LTD,04/22/2020,29.5,29.5,28.1,29.5,243634,205192
SINTEX,SINTEX INDUSTRIES LTD,04/22/2020,0.95,0.95,0.9,0.95,3421987,1637565
SIRCA,SIRCA PAINTS INDIA LTD,04/22/2020,189.85,189.85,174.45,178.85,9528,6476
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,04/22/2020,398,407.95,387.25,397.8,21044,10735
SITINET,SITI NETWORKS LTD,04/22/2020,0.9,0.9,0.9,0.9,39707,39707
SIYSIL,SIYARAM SILK MILLS LTD,04/22/2020,130.7,132.95,128.2,131.35,8340,6556
SJVN,SJVN LTD,04/22/2020,21.05,21.95,20.85,21.75,948810,660670
SKFINDIA,SKF INDIA LTD,04/22/2020,1460,1474.95,1450,1466.6,1205,457
SKIL,SKIL INFRASTRUCTURE LTD,04/22/2020,3.8,3.8,3.25,3.35,16280,12256
SKIPPER,SKIPPER LTD,04/22/2020,26.2,26.8,24.45,25.9,34835,18137
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA) LTD.,04/22/2020,36,36,35,35.25,8381,6085
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,04/22/2020,68,71.35,65.2,68.9,5803,2240
SMLISUZU,SML ISUZU LTD,04/22/2020,362,396.4,360.6,381.3,35871,8433
SMSLIFE,SMS LIFESCIENCES INDIA LTD,04/22/2020,270.25,278,242,252.1,15491,7235
SMSPHARMA,SMS PHARMACEUTICALS LTD,04/22/2020,33.95,35.2,33.5,34.4,37937,21674
SNOWMAN,SNOWMAN LOGISTICS LTD,04/22/2020,30.5,30.9,29.45,30.1,272436,124738
SOBHA,SOBHA DEVELOPERS LTD,04/22/2020,245.9,246.55,223.15,223.15,670560,482304
SOLARA,SOLARA ACTIVE PHARMA SCIENCES
LTD,04/22/2020,541.05,555,537.1,548.55,24758,14919
SOLARINDS,SOLAR INDUSTRIES INDIA LTD,04/22/2020,870,892,852.65,886.45,4127,2062
SOMANYCERA,SOMANY CERAMICS LTD,04/22/2020,115.45,120,110,113.8,41399,25480
SOMATEX,SOMA TEXTILES & INDUST LT,04/22/2020,2,2,1.8,1.8,2650,2650
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,04/22/2020,13.1,13.1,12.45,13,1597,1591
SONATSOFTW,SONATA SOFTWARE LTD,04/22/2020,183.1,195,178.05,190.9,419186,99432
SORILINFRA,SORIL INFRA RESOURCES LTD,04/22/2020,53.85,53.85,53.85,53.85,4872,4872
SOTL,SAVITA OIL TECHNOLOGIES LTD,04/22/2020,689,704.95,680,698,166,91
SOUTHBANK,THE SOUTH INDIAN BANK LTD,04/22/2020,5.9,6,5.8,5.95,6472305,2926545
SOUTHWEST,SOUTH WEST PINNACLE EXPLORATION
LTD,04/22/2020,12.3,13.5,11.8,13,5131,4104
SPAL,S. P. APPARELS LTD,04/22/2020,79,79,77.1,77.1,5098,4998
SPANDANA,SPANDANA SPHOORTY FINANCIAL
LTD,04/22/2020,488,491.85,450,453.75,34732,19899
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LTD,04/22/2020,140,146.5,139,142.8,2580570,430606
SPCENET,SPACENET ENTERPRISES INDIA LTD,04/22/2020,1.25,1.25,1.25,1.25,29395,29395
SPECIALITY,SPECIALITY RESTAURANTS LTD,04/22/2020,29.15,30.15,28.2,28.45,39755,28164
SPENCERS,SPENCERS RETAIL LTD,04/22/2020,77.05,83.75,75.55,80.95,3663300,731511
SPENTEX,SPENTEX INDUSTRIES LTD,04/22/2020,0.35,0.35,0.3,0.35,39417,39417
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,04/22/2020,14.6,15.15,14.2,14.75,44492,21786
SPICEJET,SPICEJET LTD,04/22/2020,45.4,45.5,43.6,44.25,1593385,956224
SPLIL,SPL INDUSTRIES LTD,04/22/2020,20.8,21.2,20.25,20.8,3971,2530
SPMLINFRA,SPML INFRA LTD,04/22/2020,7.8,7.8,7.1,7.1,13458,10357
SPTL,SINTEX PLASTICS TECHNOLOGY LTD,04/22/2020,1.15,1.15,1.15,1.15,1072439,1072439
SPYL,SHEKHAWATI POLY-YARN LTD,04/22/2020,0.35,0.35,0.3,0.3,90366,90366
SREEL,SREELEATHERS LTD,04/22/2020,121.15,129,121.1,127.15,272,230
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,04/22/2020,3.9,3.9,3.75,3.85,1130172,797705
SRF,SRF LTD,04/22/2020,3300,3464.85,3285.35,3442.8,249066,60671
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LTD,04/22/2020,94.6,99.45,94.1,98.55,5716,3001
SRIPIPES,SRIKALAHASTHI PIPES LTD,04/22/2020,131.45,136,130.1,135.2,55149,32677
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,04/22/2020,599,622.9,566,606.05,9173748,1507541
SSWL,STEEL STRIPS WHEELS LTD,04/22/2020,408,428.3,400,406.65,4417,2029
STAMPEDE,STAMPEDE CAPITAL LTD,04/22/2020,0.4,0.4,0.35,0.35,72835,67835
STAR,STRIDES ARCOLAB LTD.,04/22/2020,325.9,337.9,324,334.35,524361,187976
STARCEMENT,STAR CEMENT LTD,04/22/2020,77,77.7,74.5,75.55,154161,43880
STARPAPER,STAR PAPER MILLS LTD,04/22/2020,96.1,97.45,91.8,95.3,68640,24646
STCINDIA,THE STATE TRADING CORPN,04/22/2020,38.4,39,38.4,38.4,22712,12300
STEELCITY,STEEL CITY SECURITIES LTD,04/22/2020,19.9,19.95,18.5,19.2,914,740
STEELXIND,STEEL EXCHANGE INDIA LTD,04/22/2020,13.7,14.65,13.7,13.85,5238,3267
STEL,STEL HOLDINGS LTD,04/22/2020,45.15,45.35,42.3,44.25,5931,3994
STERTOOLS,STERLING TOOLS LTD,04/22/2020,138.25,142,138.25,140.95,6726,4304
STINDIA,STI INDIA LTD,04/22/2020,3.25,3.25,3.25,3.25,150,150
STRTECH,STERLITE TECHNOLOGIES LTD,04/22/2020,86,94.5,84.8,91.7,3838186,721503
SUBEX,SUBEX AZURE LTD,04/22/2020,3.9,3.9,3.75,3.85,204615,146494
SUBROS,SUBROS LTD,04/22/2020,149.9,161.4,140,158.25,296827,52189
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,04/22/2020,407,413.9,401.95,409.9,120202,33022
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,04/22/2020,0.2,0.2,0.15,0.2,103191,103191
SUMEETINDS,SUMEET INDUSTRIES LTD,04/22/2020,1.55,1.65,1.55,1.6,55559,37296
SUMICHEM,SUMITOMO CHEMICAL INDIA LTD,04/22/2020,215.2,229.8,210,227.6,358746,104343
SUMIT,SUMIT WOODS LTD,04/22/2020,12.2,12.8,11.6,12.45,13548,13548
SUMMITSEC,SUMMIT SECURITIES LTD,04/22/2020,284.55,297.7,281.25,290,1153,1049
SUNCLAYLTD,SUNDARAM CLAYTON LTD,04/22/2020,1484.7,1499,1411.55,1493.25,471,307
SUNDARAM,SUNDARAM MULTI PAP LTD,04/22/2020,1.3,1.3,1.25,1.3,165005,127427
SUNDARMFIN,SUNDARAM FINANCE LTD,04/22/2020,1233.75,1330,1220.95,1280.15,86310,49067
SUNDARMHLD,SUNDARAM FINANCE HOLDINGS LTD,04/22/2020,45.2,46.1,44.95,45.75,7873,7380
SUNDRMBRAK,SUNDARAM BRAKE LININGS
LTD.,04/22/2020,173.35,173.95,166.5,170.9,2196,1467
SUNDRMFAST,SUNDARAM FASTENERS
LTD,04/22/2020,321.05,321.05,294.65,299.6,128313,87321
SUNFLAG,SUNFLAG IRON AND STEEL CO,04/22/2020,26.8,28.15,26.5,26.85,54227,24604
SUNPHARMA,SUN PHARMACEUTICALS
IND.,04/22/2020,474.95,482.4,469,474.35,13336594,2637306
SUNTECK,SUNTECK REALTY LTD,04/22/2020,196,196.95,186.25,188.75,151727,24987
SUNTV,SUN TV LTD,04/22/2020,359,377.95,353.05,375.5,2105841,199201
SUPERHOUSE,SUPERHOUSE LTD,04/22/2020,67.9,67.9,63.05,64.8,4931,2735
SUPERSPIN,SUPER SPINNING MILLS LTD,04/22/2020,3.6,3.6,3.6,3.6,3398,3398
SUPPETRO,SUPREME PETROCHEMICALS
LT,04/22/2020,142.65,148.95,135.05,145.9,201908,101046
SUPRAJIT,SUPRAJIT ENGINEERING LTD,04/22/2020,118.05,120,114,119.7,141168,65089
SUPREMEIND,SUPREME INDUSTRIES LTD,04/22/2020,980.85,1060,965,1038.5,101041,30396
SURANASOL,SURANA SOLAR LTD,04/22/2020,5.8,5.8,5.25,5.4,7257,5031
SURANAT&P,SURANA TELECOM AND POWER LTD,04/22/2020,2.8,3.3,2.4,3.2,11049,6587
SURYALAXMI,SURYALAKSHMI COTTON MILLS LTD,04/22/2020,15.7,15.7,15.15,15.25,877,874
SURYAROSNI,SURYA ROSHNI LTD,04/22/2020,97.6,97.8,90.4,90.4,69486,55486
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES LTD,04/22/2020,22,22,21.2,21.35,11123,7880
SUVEN,SUVEN LIFE SCIENCES LTD,04/22/2020,34.45,34.45,34.45,34.45,56916,56916
SUVENPHAR,SUVEN PHARMACEUTICALS LTD,04/22/2020,278,285,276,281.15,66128,52313
SUZLON,SUZLON ENERGY LTD.,04/22/2020,3.15,3.15,2.85,2.85,64423295,28986790
SWANENERGY,SWAN ENERGY LTD,04/22/2020,100.05,102.05,98.2,100.35,91219,21945
SWARAJENG,SWARAJ ENGINES LTD,04/22/2020,940.05,1003.85,931,985.1,2440,1713
SWELECTES,SWELECT ENERGY SYSTEMS LTD,04/22/2020,85,87.85,84.15,86.4,2421,1669
SWSOLAR,STERLING AND WILSON SOLAR
LTD,04/22/2020,136.7,136.7,136.7,136.7,122985,122979
SYMPHONY,SYMPHONY LTD,04/22/2020,978.95,987.95,940.2,946.4,51580,23624
SYNCOM,SYNCOM HEALTHCARE LTD,04/22/2020,1.05,1.05,1.05,1.05,23063,23063
SYNGENE,SYNGENE INTERNATIONAL LTD,04/22/2020,311,317.7,311,314.9,534704,425965
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,04/22/2020,43.35,44.9,38.65,42.25,2308,2101
TAJGVK,TAJ GVK HOTELS & RESORTS,04/22/2020,113.85,129.7,112,123.25,214053,43379
TAKE,TAKE SOLUTIONS LIMTED,04/22/2020,62.3,64.7,61.85,62.6,98796,79630
TALBROAUTO,TALBROS AUTO. COMP. LTD,04/22/2020,76,76.95,71,73.6,40199,23856
TANLA,TANLA SOLUTIONS LTD,04/22/2020,63.25,63.25,58.1,63.25,985735,564832
TANTIACONS,TANTIA CONSTRUCTIONS LTD,04/22/2020,2.4,2.5,2.4,2.5,1541,1541
TARMAT,TARMAT LTD,04/22/2020,20.5,21,19.3,20.95,6931,4050
TASTYBITE,TASTY BITE EATABLES LTD,04/22/2020,9579,9940,9522.15,9897.35,1771,1262
TATACHEM,TATA CHEMICALS LTD,04/22/2020,248,251.1,243,249.9,1944553,1177778
TATACOFFEE,TATA COFFEE LTD,04/22/2020,70.55,70.9,68.7,70,283482,114213
TATACOMM,TATA COMMUNICATIONS LTD,04/22/2020,361,380,361,377.25,97131,57447
TATACONSUM,TATA CONSUMER PRODUCTS
LTD,04/22/2020,314.65,335.45,310,330.15,4645157,2668189
TATAELXSI,TATA ELXSI (I) LTD,04/22/2020,730,734,709,719.65,346761,75076
TATAINVEST,TATA INVESTMENT CORP LTD,04/22/2020,699,704,690,701.3,4713,2298
TATAMETALI,TATA METALIKS LTD,04/22/2020,407,416,395,411.9,121758,56849
TATAMOTORS,TATA MOTORS LTD.,04/22/2020,74.45,76.55,72.55,75.9,56529909,7635802
TATAMTRDVR,TATA MOTORS DVR A ORD,04/22/2020,34,35.45,33.25,34.7,2563830,770516
TATAPOWER,TATA POWER CO LTD,04/22/2020,32.4,33.3,31.7,32.4,11600504,2758327
TATASTEEL,TATA IRON AND STEEL CO
LT,04/22/2020,266.1,269.9,259.2,268.35,14789857,1567965
TATASTLBSL,TATASTEEL BSL LTD,04/22/2020,17,17.05,16.3,16.7,1425011,834666
TATASTLLP,TATA STEEL LONG PRODUCTS
LTD,04/22/2020,229.65,229.65,215,221.3,14790,7906
TBZ,TRIB BHIMJI ZAVERI LTD,04/22/2020,24.35,24.35,22.65,23.6,140491,16196
TCI,TRANSPORT CORPN OF INDIA,04/22/2020,179,181,173,173.85,42410,29177
TCIDEVELOP,TCI DEVELOPERS LTD,04/22/2020,231,231,228,230,151,150
TCIEXP,TCI EXPRESS LTD,04/22/2020,672,679.25,645,652.4,15302,8323
TCIFINANCE,TCI FINANCE LTD,04/22/2020,6.05,6.4,6,6,5239,5215
TCNSBRANDS,TCNS CLOTHING CO LTD,04/22/2020,435,435,404.05,407.9,17685,14049
TCPLPACK,TCPL PACKAGAING LTD,04/22/2020,189.95,205.95,186.6,193.3,8025,6172
TCS,TATA CONSULTANCY SERV LT,04/22/2020,1737.65,1790,1719.15,1769.5,3829839,1518445
TDPOWERSYS,TD POWER SYSTEMS LTD,04/22/2020,88.7,91,88.15,90.6,2831,2394
TEAMLEASE,TEAMLEASE SERVICES LTD,04/22/2020,1650.9,1678.1,1590,1612.25,29691,20957
TECHIN,TECHINDIA NIRMAN LTD,04/22/2020,1.8,1.8,1.8,1.8,3000,3000
TECHM,TECH MAHINDRA LTD,04/22/2020,512,521.9,507.05,518.3,2268503,1018198
TECHNOE,TECHNO ELECTRIC AND ENGINEERING COMPANY
LTD,04/22/2020,216.4,220.25,208.05,209.6,1278,701
TECHNOFAB,TECHNOFAB ENGINEERING LTD,04/22/2020,6.4,6.4,6.1,6.35,69694,69472
TEJASNET,TEJAS NETWORK LTD,04/22/2020,40.55,40.55,40.55,40.55,30541,30231
TERASOFT,TERA SOFTWARE LTD,04/22/2020,22,22,19.8,20.05,33790,21414
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,04/22/2020,38.55,39.05,36.65,37.45,31385,22134
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,04/22/2020,10.05,10.15,9.8,9.9,35877,28014
TEXRAIL,TEXMACO RAIL & ENGINEERING
LTD,04/22/2020,26.55,27.9,25.05,26.2,123754,69906
TFCILTD,TOURISM FINANCE CORP. OF,04/22/2020,34.5,36.5,33.6,35.45,57528,34865
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,04/22/2020,2.2,2.3,2.2,2.3,1506,1476
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,04/22/2020,257.4,259,240.4,257.1,2120,1889
THEINVEST,THE INVESTMENT TRUST OF INDIA
LTD,04/22/2020,94.05,102.35,94.05,100.85,5991,3365
THEMISMED,THEMIS MEDICARE LTD,04/22/2020,311,337.9,310.5,332.65,1561,1381
THERMAX,THERMAX LTD,04/22/2020,704.15,723.7,698,701.7,57987,44574
THOMASCOOK,THOMAS COOK (INDIA) LTD,04/22/2020,30.75,30.75,30.75,30.75,53334,53334
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,04/22/2020,4.6,4.6,4.6,4.6,204,204
THYROCARE,THYROCARE TECHNOLOGIES LTD,04/22/2020,526.9,533,519.5,530.3,54091,28424
TI,TILAKNAGAR INDUSTRIES LTD,04/22/2020,17.1,17.8,17.1,17.1,26754,23754
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LTD,04/22/2020,3433,3550,3375,3472.95,3101,2266
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LTD,04/22/2020,220.1,225.1,218.15,218.15,1222,1185
TIINDIA,TUBE INVESTMENTS OF INDIA,04/22/2020,338,361.75,336.2,342.7,46850,24928
TIJARIA,TIJARIA POLYPIPES LTD,04/22/2020,5.7,6,5.7,5.7,3517,2616
TIL,TIL LTD,04/22/2020,135,148.95,135,139.2,3029,1822
TIMESGTY,TIMES GUARANTY LTD,04/22/2020,18,18.35,18,18.35,306,306
TIMETECHNO,TIME TECHNOPLAST LTD,04/22/2020,35.1,36.4,34.35,35.25,131681,74482
TIMKEN,TIMKEN INDIA LTD,04/22/2020,799,835,799,826.25,11009,6318
TINPLATE,THE TINPLATE CO. (I) LTD,04/22/2020,82,83.95,80.1,83.05,188319,46685
TIPSINDLTD,TIPS INDUSTRIES LTD,04/22/2020,97.95,97.95,90.05,94.95,546,331
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,04/22/2020,46,46.8,44.5,46,258585,121942
TITAN,TITAN INDUSTRIES LTD,04/22/2020,936.7,955.25,922.55,951.4,2779272,633995
TMRVL,THE MANDHANA RETAIL VENTURES
LTD,04/22/2020,10.25,10.25,10.25,10.25,18793,18693
TNPETRO,TAMILNADU PETROPRODUCTS LTD,04/22/2020,31.4,31.4,29.4,30.35,82712,32708
TNPL,TAMILNADU NEWSPRT & PAPER,04/22/2020,100,100,98.05,98.8,129144,71099
TNTELE,TAMILNADU TELECOMMUNICATION LTD,04/22/2020,1.25,1.3,1.25,1.25,1011,1011
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,04/22/2020,59,63.35,59,59.05,1683,1130
TORNTPHARM,TORRENT PHARMACEUTICALS
L,04/22/2020,2368.1,2455,2355,2444.25,841982,228530
TORNTPOWER,TORRENT POWER LTD,04/22/2020,291.2,298.3,286.3,297,908876,389990
TOUCHWOOD,TOUCHWOOD ENTERTAINMENT LTD,04/22/2020,54.8,54.8,48.3,52.75,12347,2048
TPLPLASTEH,TPL PLASTECH LTD,04/22/2020,84.85,85.9,81.95,83.4,571,321
TREEHOUSE,TREE HOUSE EDUCATION LTD,04/22/2020,4.75,5,4.75,4.95,39991,30724
TREJHARA,TREJHARA SOLUTIONS LTD,04/22/2020,5.85,5.95,5.8,5.9,5597,5597
TRENT,TRENT LTD,04/22/2020,468.7,478,460,473.55,341096,208060
TRF,TRF LTD,04/22/2020,73.4,73.4,67.2,71.6,39147,20604
TRIDENT,TRIDENT LTD,04/22/2020,4.9,5.05,4.8,4.95,3918696,2010181
TRIGYN,TRIGYN TECHNOLOGIES LTD,04/22/2020,28.6,29.15,26.7,28.65,13611,8177
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LTD,04/22/2020,6.8,7.25,6.8,6.95,55481,31734
TRITURBINE,TRIVENI TURBINE LTD,04/22/2020,64,72,63.7,68.55,30628,19097
TRIVENI,TRIVENI ENGG. & INDS. LTD,04/22/2020,38.05,39,36.45,37.6,317798,151512
TTKHLTCARE,TTK HEALTHCARE LTD,04/22/2020,438.55,439,415,434.3,1414,850
TTKPRESTIG,TTK PRESTIGE LTD,04/22/2020,4800,4937,4732.1,4780.3,2495,1312
TTL,T T LTD,04/22/2020,39.5,39.5,34.5,34.5,58189,27710
TTML,TATA TELESERV(MAHARASTRA),04/22/2020,2.7,2.7,2.7,2.7,338778,338778
TV18BRDCST,TV18 BROADCAST LTD,04/22/2020,18.8,20.55,17.6,20.55,15470281,6495999
TVSELECT,TVS ELECTRONICS LTD,04/22/2020,73,74.3,70.75,71.15,54861,28106
TVSMOTOR,TVS MOTOR COMPANY LTD,04/22/2020,308,311.45,296.2,302.55,6813699,1327956
TVSSRICHAK,TVS SRICHAKRA LTD,04/22/2020,1044,1058,996.2,1031,5555,3368
TVTODAY,TV TODAY NETWORK LTD,04/22/2020,202.3,211,202.25,207.3,18792,11589
TVVISION,TV VISION LTD,04/22/2020,1.35,1.4,1.35,1.4,1230,1230
TWL,TITAGARH WAGONS LTD,04/22/2020,34.75,34.85,33.15,33.75,193363,149586
UBL,UNITED BREWERIES LTD,04/22/2020,925,932.3,902.05,924.25,1169907,251245
UCALFUEL,UCAL FUEL SYSTEMS LTD,04/22/2020,95,95,91,91.5,22092,17781
UCOBANK,UCO BANK,04/22/2020,14.95,15.9,14.45,14.9,5471435,1988563
UFLEX,UFLEX LTD,04/22/2020,164.9,166.4,158.3,162.8,30101,15156
UFO,UFO MOVIEZ INDIA LTD,04/22/2020,72.85,73.9,72.1,72.8,98302,71263
UGARSUGAR,THE UGAR SUGAR WORKS LTD,04/22/2020,15.85,16,14.4,14.85,423618,202886
UJAAS,UJAAS ENERGY LTD,04/22/2020,4.05,4.05,3.75,3.75,316982,231089
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,04/22/2020,160.95,163.8,150.5,160.75,6106489,473797
UJJIVANSFB,UJJIVAN SMALL FINANCE BANK
LTD,04/22/2020,30,30.8,29.25,29.95,1501763,883879
ULTRACEMCO,ULTRATECH CEMENT LTD,04/22/2020,3421,3457.65,3376,3441.15,944453,590900
UMANGDAIRY,UMANG DAIRIES LTD,04/22/2020,37.05,43.25,36.5,42.5,67551,47017
UNICHEMLAB,UNICHEM LABORATORIES LTD,04/22/2020,151.9,152,143.2,145.75,36681,23724
UNIENTER,UNIPHOS ENTERPRISES LTD,04/22/2020,45.65,46.95,45.6,45.9,2004,809
UNIONBANK,UNION BANK OF INDIA,04/22/2020,28.15,28.75,28,28.45,4383129,2238744
UNIPLY,UNIPLY INDUSTIRES LTD,04/22/2020,7.55,7.55,7.2,7.55,92284,82438
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,04/22/2020,225.35,225.35,212.75,218.65,147,89
UNIVCABLES,UNIVERSAL CABLES LTD,04/22/2020,104,104.05,100.7,102.15,16743,10021
UNIVPHOTO,UNIVERSUS PHOTO IMAGINGS LTD,04/22/2020,52,56,49.15,54.75,1115,966
UPL,UPL LTD,04/22/2020,345,359,336.2,353.65,4105568,1642545
URJA,URJA GLOBAL LTD,04/22/2020,1.65,1.65,1.65,1.65,679523,679523
USHAMART,USHA MARTIN LTD.,04/22/2020,14.8,15.05,14.15,14.25,151658,114664
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,04/22/2020,260,269.4,251.05,255.33,369,332
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED
FUND,04/22/2020,967,973.95,950,968.34,3291,2329
UTISENSETF,UTI-SENSEX EXCHANGE TRADED FUND,04/22/2020,332,337.9,331,332.48,976,568
UTISXN50,UTI S&P BSE SENSEX NEXT 50 ETF,04/22/2020,258,261.99,258,258.01,5,4
UTTAMSTL,UTTAM GALVA STEELS LTD,04/22/2020,6.9,6.9,6.3,6.3,89567,89567
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,04/22/2020,67.95,67.95,64.6,64.6,80320,38426
UVSL,UTTAM VALUE STEELS LTD,04/22/2020,0.1,0.15,0.05,0.1,35879645,35879645
V2RETAIL,V2 RETAIL LTD,04/22/2020,62.8,63.6,60,61.7,57991,27279
VADILALIND,VADILAL INDUSTRIES LTD,04/22/2020,484.1,522,484.1,513.9,6103,3641
VAIBHAVGBL,VAIBHAV GLOBAL LTD,04/22/2020,902.45,941,863,913.65,6806,5390
VAISHALI,VAISHALI PHARMA LTD,04/22/2020,48,48.85,45,47.65,12071,3439
VAKRANGEE,VAKRANGEE LTD,04/22/2020,28.65,28.65,26.3,26.3,1800531,1266460
VARDHACRLC,VARDHMAN ACRYLICS LTD,04/22/2020,28.2,28.4,27.6,28.15,5979,5570
VARDMNPOLY,VARDHMAN POLYTEX LTD.,04/22/2020,3.55,3.7,3.4,3.6,6125,6125
VARROC,VARROC ENGINEERING LTD,04/22/2020,142.5,147.05,142.5,143,248443,149135
VASCONEQ,VASCON ENGINEERS LTD,04/22/2020,8.1,8.55,8.1,8.45,30802,24984
VBL,VARUN BEVERAGES LTD,04/22/2020,610,658,606.55,651.35,258031,90123
VEDL,VEDANTA LTD,04/22/2020,75.95,77.2,73.35,76.1,37108747,6231630
VENKEYS,VENKY'S (INDIA) LTD,04/22/2020,1203,1205,1133.5,1133.5,70517,39529
VENUSREM,VENUS REMEDIES LTD,04/22/2020,38.4,38.4,38.4,38.4,4637,4637
VESUVIUS,VESUVIUS INDIA LTD,04/22/2020,830.15,884,825,866.05,1765,828
VETO,VETO SWITCHGEARS AND CABLES LTD,04/22/2020,39,39,35.4,36.25,17393,15131
VGUARD,V-GUARD INDUSTRIES LTD,04/22/2020,168.55,183,167.3,170.6,1181951,246253
VHL,VARDHMAN HOLDINGS LTD,04/22/2020,1298,1298,1147.2,1178.3,431,286
VICEROY,VICEROY HOTELS LTD,04/22/2020,1.35,1.35,1.35,1.35,10214,10214
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,04/22/2020,56.5,61.4,56.5,60.5,70998,64385
VIJIFIN,VIJI FINANCE LTD,04/22/2020,0.3,0.35,0.3,0.35,269810,133202
VIKASECO,VIKAS ECOTECH LTD,04/22/2020,1.45,1.45,1.45,1.45,9217,9217
VIKASMCORP,VIKAS MULTICORP LTD,04/22/2020,1.3,1.3,1.2,1.3,1591885,813763
VIKASPROP,VIKAS PROPPANT & GRANITE LTD,04/22/2020,4.45,4.45,4.45,4.45,65199,65199
VIKASWSP,VIKAS WSP LTD,04/22/2020,5.3,5.3,4.9,5,213057,152016
VIMTALABS,VIMTA LABS LTD,04/22/2020,74,77,73,74.85,17717,9397
VINATIORGA,VINATI ORGANICS LTD,04/22/2020,866.3,888,864.15,876.55,52350,22854
VINDHYATEL,VINDHYA TELELINKS LTD.,04/22/2020,505.1,538.5,490.05,531.55,24221,12634
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,04/22/2020,50.7,51.75,50,50.85,5772,3509
VIPCLOTHNG,VIP CLOTHNG LTD,04/22/2020,6.4,6.7,6.35,6.35,84402,56272
VIPIND,VIP INDUSTRIES LTD.,04/22/2020,225.95,226.95,218,224.3,175695,80797
VIPULLTD,VIPUL LTD,04/22/2020,18,18.1,17.1,17.8,2132,1171
VISAKAIND,VISAKA INDUSTRIES LTD,04/22/2020,152.75,159.7,152.75,153.9,42979,26183
VISASTEEL,VISA STEEL LTD,04/22/2020,4.4,4.4,4.15,4.3,19449,15142
VISHAL,VISHAL FABRICS LTD,04/22/2020,199.85,210,199.85,209.8,51,51
VISHNU,VISHNU CHEMICALS LTD,04/22/2020,117.85,125.7,115.5,122.9,51982,8628
VISHWARAJ,VISHWARAJ SUGAR INDUSTRIES LTD,04/22/2020,66.2,66.2,64.1,64.7,874,669
VIVIDHA,VISAGAR POLYTEX LTD,04/22/2020,0.25,0.25,0.2,0.2,326991,257816
VIVIMEDLAB,VIVIMED LABS LTD,04/22/2020,13.8,13.8,13.8,13.8,36210,36210
VLSFINANCE,VLS FINANCE LTD.,04/22/2020,39.05,40.35,37.5,38.05,9400,6320
VMART,VMART RETAIL LTD,04/22/2020,1665.05,1725,1633.35,1677.55,20027,6610
VOLTAMP,VOLTAMP TRANSFORMERS LTD,04/22/2020,914.05,918,888,891.3,16346,13867
VOLTAS,VOLTAS LTD,04/22/2020,500,507.55,484.45,503.35,2662295,518909
VRLLOG,VRL LOGISTICS LTD,04/22/2020,170,170.5,162.4,163.5,53982,31342
VSSL,VARDHMAN SPECIAL STEELS LTD,04/22/2020,44,47,43.5,44.9,5366,4740
VSTIND,VST INDUSTRIES LTD.,04/22/2020,2980,2980,2875,2901.6,14566,6352
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,04/22/2020,831.7,849.6,802.25,829.5,5412,3356
VTL,VARDHMAN TEXTILES LTD,04/22/2020,639.95,639.95,617.1,620.1,22222,15652
WABAG,VA TECH WABAG LTD,04/22/2020,108,108.95,101.5,106.8,169238,101289
WABCOINDIA,WABCO INDIA LTD,04/22/2020,6320,6325,6277.7,6314,1158,875
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,04/22/2020,42.2,45.95,41.6,43.3,217571,62027
WANBURY,WANBURY LTD,04/22/2020,23.75,23.95,23.75,23.75,5076,5076
WATERBASE,WATERBASE LTD,04/22/2020,92,94.1,90.45,92,143328,51881
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LTD,04/22/2020,16.4,16.8,16.4,16.4,21434,19057
WEIZMANIND,WEIZMANN LTD,04/22/2020,25.65,25.65,24.1,25.4,14570,10337
WELCORP,WELSPUN CORP LTD,04/22/2020,64.2,66.5,63.75,65.1,483166,259331
WELENT,WELSPUN ENTERPRISES LTD,04/22/2020,54.4,55,52.3,53.05,62363,27254
WELSPUNIND,WELSPUN INDIA LTD,04/22/2020,28,29,28,28,1089612,904576
WENDT,WENDT (INDIA) LTD.,04/22/2020,2018.05,2019.8,1930,1969.25,179,142
WESTLIFE,WESTLIFE DEVELOPMENT
LTD,04/22/2020,297.05,301.15,289.3,292.45,182905,131626
WHEELS,WHEELS INDIA LTD,04/22/2020,433,451,432,438.45,4174,1976
WHIRLPOOL,WHIRLPOOL OF INDIA
LTD,04/22/2020,1859.75,1864.8,1815.55,1837.45,44681,22416
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,04/22/2020,14.3,14.7,14.3,14.6,5184,4331
WINDMACHIN,WINDSOR MACHINES LTD,04/22/2020,11.8,12.35,11.25,12.35,13087,13087
WIPL,THE WESTERN INDIA PLYWOODS LTD,04/22/2020,53,53,53,53,13,13
WIPRO,WIPRO LTD,04/22/2020,177,179.5,175.05,178.55,5311640,2169513
WOCKPHARMA,WOCKHARDT LTD.,04/22/2020,267.85,269.05,262,263.35,167663,68284
WONDERLA,WONDERLA HOLIDAYS LTD,04/22/2020,129,131.7,128,129.7,35613,19702
WSI,W S INDUSTRIES (I) LTD,04/22/2020,1.3,1.3,1.2,1.2,2611,2611
WSTCSTPAPR,WEST COAST PAPER MILLS
LT,04/22/2020,142.85,142.85,133.9,138.55,22166,15892
XCHANGING,XCHANGING SOLUTIONS LTD,04/22/2020,43,43.1,39.6,41.35,22854,16520
XELPMOC,XELPMOC DESIGN AND TECH LTD,04/22/2020,57.45,65.85,50,51.2,10364,6522
XPROINDIA,XPRO INDIA LTD,04/22/2020,16.25,18.65,15.6,18.6,2706,2685
YESBANK,YES BANK LTD,04/22/2020,29,30.3,28.8,29.6,35026262,9570333
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,04/22/2020,130.15,155.1,130.1,151.85,48546692,6816586
ZEELEARN,ZEE LEARN LTD,04/22/2020,11.65,11.9,11.5,11.75,297057,156060
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,04/22/2020,5.05,5.15,4.75,5.15,784025,784025
ZENITHBIR,ZENITH BIRLA INDIA LTD,04/22/2020,0.4,0.4,0.35,0.4,16138,16138
ZENITHEXPO,ZENITH EXPORTS LTD.,04/22/2020,33,36.85,33,33.6,639,415
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,04/22/2020,86.5,89.95,86.5,88.7,54362,46053
ZENTEC,ZEN TECHNOLOGIES LTD,04/22/2020,40.15,43,38.1,40.45,161485,81067
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LTD,04/22/2020,0.85,0.95,0.85,0.95,8901,8901
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,04/22/2020,104,117.9,104,113.8,3341,1526
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,04/22/2020,20.05,21.9,20.05,21.35,45,23
ZOTA,ZOTA HEALTH CARE LTD,04/22/2020,150.2,150.25,142,145.3,1702,1138
ZUARI,ZUARI AGRO CHEMICALS LTD,04/22/2020,84.75,87,81.95,86.2,39873,27010
ZUARIGLOB,ZUARI GLOBAL LTD,04/22/2020,43,43,39,41.05,63491,30029
ZYDUSWELL,ZYDUS WELLNESS LTD,04/22/2020,1300,1300,1260.4,1273.95,26682,17305

NSE-20200422-equityonsms.com

Uploaded by

Document Information

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-20200422-equityonsms.com

Uploaded by

Copyright:

Available Formats

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

Nifty 50,Nifty 50,04/22/2020,9026.75,9209.75,8946.25,9187.3,2462740513,0

You might also like