SYMBOL,SERIES,OPEN,HIGH,LOW,CLOSE,LAST,PREVCLOSE,TOTTRDQTY,TOTTRDVAL,TIMESTAMP,TOTA

LTRADES,ISIN
20MICRONS,EQ,58.95,60.7,57.9,58.75,58.7,58.3,156506,9316661.05,01-JAN-
2018,1527,INE144J01027
3IINFOTECH,EQ,8.4,8.8,8.3,8.8,8.8,8,14085506,122307865.75,01-JAN-
2018,7133,INE748C01020
3MINDIA,EQ,18901,19990,18901,19264.55,19425,19126.45,2361,45728057.7,01-JAN-
2018,728,INE470A01017
5PAISA,EQ,383,383,357.25,357.45,357.25,376.05,32513,11857975.55,01-JAN-
2018,975,INE618L01018
63MOONS,EQ,119.55,124.4,118,119.4,119.2,118.6,685352,83244092.5,01-JAN-
2018,6628,INE111B01023
8KMILES,EQ,908,921.85,900,901.95,904,908.05,74853,68083540.75,01-JAN-
2018,3336,INE650K01021
A2ZINFRA,EQ,41,44.3,40.7,42.35,42.5,40.75,5268119,225525726.25,01-JAN-
2018,14359,INE619I01012
AARTIDRUGS,EQ,646,658,631.9,634.15,637.25,641.3,18513,11952037.75,01-JAN-
2018,1002,INE767A01016
AARTIIND,EQ,1147.75,1149.9,1125.1,1141,1142.4,1133.9,106698,121666648.7,01-JAN-
2018,5307,INE769A01020
AARVEEDEN,EQ,50,51,48.85,50.2,50,49.5,57825,2919553.1,01-JAN-2018,283,INE273D01019
AARVI,SM,102.6,110,102.6,107,107,104.05,22000,2315500,01-JAN-2018,8,INE754X01016
ABAN,EQ,203.95,205.4,200.7,201.3,201.6,202.95,624616,126832107.45,01-JAN-
2018,7548,INE421A01028
ABB,EQ,1412,1413,1390.05,1399.65,1410.25,1402.9,44720,62759577.45,01-JAN-
2018,2369,INE117A01022
ABBOTINDIA,EQ,5525,5561.05,5485.25,5497.75,5495,5524.95,1527,8433490.7,01-JAN-
2018,264,INE358A01014
ABCAPITAL,EQ,184.5,189.3,184,186.4,186.5,184.15,2837824,531528240.4,01-JAN-
2018,21573,INE674K01013
ABFRL,EQ,170.1,174.1,169.2,170,170.25,172.45,289762,49609456.35,01-JAN-
2018,2256,INE647O01011
ABGSHIP,BZ,13.85,13.85,13,13.7,13.7,13.3,27903,382598.7,01-JAN-2018,99,INE067H01016
ABMINTLTD,BE,41.8,42.05,41.8,42.05,42.05,41.8,590,24781.15,01-JAN-
2018,8,INE251C01017
ACC,EQ,1763.95,1763.95,1725,1731.35,1731.4,1758.4,123565,215606133,01-JAN-
2018,6063,INE012A01025
ACCELYA,EQ,1455,1455,1425,1433.65,1430,1434.35,984,1410814.3,01-JAN-
2018,156,INE793A01012
ACCORD,SM,57,57,57,57,57,58.1,2000,114000,01-JAN-2018,1,INE113X01015
ACE,EQ,144,145.5,141.1,141.6,141.1,144.3,350474,50306364.3,01-JAN-
2018,4026,INE731H01025
ADANIENT,EQ,165.8,169.85,165,166.05,165.6,166.35,4220395,708195673.85,01-JAN-
2018,19169,INE423A01024
ADANIPORTS,EQ,406.7,407.7,398.05,399.65,400.2,405.65,2701537,1086041038.95,01-JAN-
2018,43408,INE742F01042
ADANIPOWER,EQ,41.6,45.2,40.9,42.6,42.5,41.7,34368848,1484224673.6,01-JAN-
2018,50188,INE814H01011
ADANITRANS,EQ,224.15,226.8,218.5,219.7,220,224.15,1005616,222986466.6,01-JAN-
2018,11123,INE931S01010
ADFFOODS,EQ,315,317.8,310.5,312.85,313,313.6,179522,56508301.55,01-JAN-
2018,2368,INE982B01019
ADHUNIK,EQ,6.5,7.3,6.3,6.95,6.95,6.15,1855773,12973403.1,01-JAN-
2018,1851,INE400H01019
ADHUNIKIND,BE,93,95.5,92,94.3,94.1,94,14209,1330998.65,01-JAN-2018,53,INE452L01012
ADLABS,BE,69.9,72.3,68,71.65,72,68.9,238528,16878513.3,01-JAN-2018,769,INE172N01012
ADORWELD,EQ,499,512.45,490.05,495.5,494,498.5,35138,17714058.05,01-JAN-
2018,1717,INE045A01017
ADSL,BE,26,27.4,26,27.15,26.9,26.8,56909,1541257.45,01-JAN-2018,135,INE102I01027
ADVANIHOTR,EQ,79,82,78.55,79.25,80,79.15,31369,2497525.75,01-JAN-
2018,273,INE199C01026
ADVENZYMES,EQ,279.6,281,277.45,278.45,278,277.45,102143,28487936.5,01-JAN-
2018,1812,INE837H01020
AEGISCHEM,EQ,284,294.8,281.1,289.45,288.6,286.8,203299,58836456.55,01-JAN-
2018,3632,INE208C01025
AFL,EQ,54,54.7,54,54.7,54.7,45.6,2161,118066.7,01-JAN-2018,14,INE020G01017
AGARIND,BE,650,650,625,631.4,625,645,2716,1742887,01-JAN-2018,34,INE204E01012
AGCNET,BE,126.3,132.5,122.1,127.6,127,128.1,8317,1058368.7,01-JAN-
2018,77,INE676A01019
AGLSL,EQ,119.9,119.9,116,116.4,116.85,118.15,6133,718968.85,01-JAN-
2018,119,INE517U01013
AGRITECH,EQ,121,122,118,118.85,119.4,119.05,11288,1356228.9,01-JAN-
2018,314,INE449G01018
AGROPHOS,SM,31.75,31.9,31,31.55,31,31.95,36000,1135800,01-JAN-2018,6,INE740V01019
AHLEAST,EQ,267.2,279.5,267.2,274.1,273.05,272,1179,323613.25,01-JAN-
2018,18,INE926K01017
AHLUCONT,EQ,399.9,402.85,381.3,383.5,382.15,390.8,41647,16295047.55,01-JAN-
2018,1910,INE758C01029
AHLWEST,BE,271.95,272,263.6,263.65,263.6,269,202,54518,01-JAN-2018,7,INE915K01010
AIAENG,EQ,1559.95,1559.95,1529,1536.65,1550,1550.35,69536,107898595.65,01-JAN-
2018,3117,INE212H01026
AIFL,EQ,470.05,473.65,450,453.2,453.9,471.75,216159,99801479,01-JAN-
2018,3434,INE428O01016
AIRAN,SM,207,218,207,218,218,211.45,10000,2126700,01-JAN-2018,9,INE645W01018
AIROLAM,SM,52.8,56.75,52.5,55.75,56,50,444000,24484500,01-JAN-2018,146,INE801L01010
AISL,SM,176.5,177.7,170.15,170.35,170.5,171.9,57600,10031460,01-JAN-
2018,47,INE635Y01015
AJANTPHARM,EQ,1498.4,1522,1490,1493.75,1498,1491.45,225361,339733899.55,01-JAN-
2018,8150,INE031B01049
AJMERA,EQ,326.8,331.3,325,326.2,327,324.5,75949,24944220.2,01-JAN-
2018,1790,INE298G01027
AKASH,SM,85,85,72.5,72.5,72.5,72.7,4000,315000,01-JAN-2018,2,INE737W01013
AKSHARCHEM,EQ,770,791,760,766.15,764.15,765.9,37547,29042244,01-JAN-
2018,1665,INE542B01011
AKSHOPTFBR,BE,35.25,36.65,35.25,36.35,36.6,34.95,1980175,72009884.1,01-JAN-
2018,2835,INE523B01011
AKZOINDIA,EQ,1850,1875,1831,1860.05,1855,1834.4,17137,31693070.25,01-JAN-
2018,1032,INE133A01011
ALANKIT,EQ,72,73.1,69.8,73.1,73.1,69.65,471618,34108251.45,01-JAN-
2018,2117,INE914E01040
ALBERTDAVD,EQ,357,357,344.15,347.2,351.3,350.45,2828,984603.3,01-JAN-
2018,127,INE155C01010
ALBK,EQ,74,74.5,73,73.75,73.9,73.45,977504,72339920.8,01-JAN-2018,4339,INE428A01015
ALCHEM,BE,14.8,15.3,14.25,14.9,14.7,14.6,27104,404890.45,01-JAN-
2018,89,INE964B01033
ALEMBICLTD,EQ,57.75,59.4,55.9,57.85,58.4,57.75,4028397,231578612.6,01-JAN-
2018,12549,INE426A01027
ALICON,EQ,703.05,719.8,700,701.95,700,705,10228,7277215.9,01-JAN-
2018,421,INE062D01024
ALKALI,EQ,82.75,83.3,79.1,80.8,81,81.4,7803,638847.8,01-JAN-2018,154,INE773I01017
ALKEM,EQ,2201,2257.8,2187.5,2225.95,2225,2201.9,30620,68338977.45,01-JAN-
2018,3166,INE540L01014
ALKYLAMINE,EQ,674,677.15,651.1,658.8,657,669.5,6853,4522988.55,01-JAN-
2018,245,INE150B01021
ALLCARGO,EQ,209.9,215.6,208.15,209.15,209.05,208.8,778527,164838060.55,01-JAN-
2018,10497,INE418H01029
ALLSEC,EQ,445,453,438,441.65,440,447.6,4444,1974215.25,01-JAN-2018,250,INE835G01018
ALMONDZ,BE,32.75,32.75,30.4,30.45,30.45,31.95,29194,897101.9,01-JAN-
2018,124,INE326B01027
ALOKTEXT,BE,4,4.05,4,4.05,4.05,3.9,1649310,6664479.55,01-JAN-2018,863,INE270A01011
ALPA,EQ,43.65,46.55,43,44.8,44.95,42.4,345532,15611821.75,01-JAN-
2018,1988,INE385I01010
ALPHAGEO,EQ,926,930,915.1,919.7,922,921.7,12885,11916301.85,01-JAN-
2018,796,INE137C01018
ALPSINDUS,BE,6.4,6.4,5.9,6.4,6.4,6.1,157408,993024.75,01-JAN-2018,200,INE093B01015
AMARAJABAT,EQ,839.7,845.6,831.1,834.45,832.95,840.2,228683,192037239.3,01-JAN-
2018,5070,INE885A01032
AMBIKCO,EQ,1335.6,1364.9,1318,1359.75,1361,1330.25,4534,6138467.35,01-JAN-
2018,283,INE540G01014
AMBUJACEM,EQ,271.1,273.1,264.35,268.05,270.5,272.05,1408955,378901671.7,01-JAN-
2018,9149,INE079A01024
AMDIND,EQ,46.3,49.3,45.2,46.9,47,45.85,107838,5171377.7,01-JAN-
2018,686,INE005I01014
AMRUTANJAN,EQ,648.1,652.7,635,641.45,640.1,649.2,12310,7917148.85,01-JAN-
2018,549,INE098F01023
AMTEKAUTO,BE,30.9,31.3,29,29.85,30,29.9,1103252,33356605,01-JAN-
2018,3232,INE130C01021
ANANTRAJ,EQ,72.3,74.9,71.45,72.2,72.4,71.7,3998139,293127249.4,01-JAN-
2018,14510,INE242C01024
ANDHRABANK,EQ,58.4,58.95,58.1,58.4,58.4,58.15,988753,57909407.4,01-JAN-
2018,4077,INE434A01013
ANDHRACEMT,EQ,13.8,14.3,13.75,13.85,13.8,13.7,789828,11086323.5,01-JAN-
2018,1038,INE666E01012
ANDHRSUGAR,EQ,537.45,543,530.75,533.3,535,535.3,20089,10770016.5,01-JAN-
2018,680,INE715B01013
ANGIND,EQ,8.25,8.25,7.6,7.6,7.6,7.95,88543,686548.4,01-JAN-2018,170,INE017D01010
ANIKINDS,EQ,48.75,48.75,44.2,46.05,46.9,47.25,26137,1232952.05,01-JAN-
2018,198,INE087B01017
ANSALAPI,EQ,27,27.8,25.9,27.4,27.2,26.5,737501,20099306.8,01-JAN-
2018,1767,INE436A01026
ANSALHSG,EQ,27,28.7,26.5,27.15,26.95,27.3,228687,6350883.7,01-JAN-
2018,1155,INE880B01015
ANTGRAPHIC,BE,0.95,0.95,0.9,0.9,0.95,0.95,86262,80406.15,01-JAN-
2018,39,INE414B01021
APARINDS,EQ,810.05,828,802.05,806.25,803,810.05,6859,5582336.15,01-JAN-
2018,712,INE372A01015
APCL,EQ,241.4,244.9,235.2,238.25,240,240.45,3883,933643.2,01-JAN-
2018,135,INE071F01012
APCOTEXIND,EQ,497,502.8,492.6,496.45,496.45,493.8,9558,4749922.25,01-JAN-
2018,278,INE116A01024
APEX,EQ,844,855,820,830.05,831.9,841.65,162743,136744209.5,01-JAN-
2018,5075,INE346W01013
APLAPOLLO,EQ,1970,1994.95,1955,1980.6,1994.95,1983.75,20649,40769365.65,01-JAN-
2018,1339,INE702C01019
APLLTD,EQ,532.9,538,529.85,531.2,529.85,530.6,9061,4840534.95,01-JAN-
2018,667,INE901L01018
APOLLOHOSP,EQ,1216,1216,1199.1,1202.55,1208,1204.8,117565,141695509.9,01-JAN-
2018,8242,INE437A01024
APOLLOTYRE,EQ,268.25,272.7,266.75,268.85,268.2,268.25,1308125,352463744.85,01-JAN-
2018,10521,INE438A01022
APOLSINHOT,EQ,1154.95,1364.1,1154.95,1304.6,1300,1136.75,9341,12376709.3,01-JAN-
2018,564,INE451F01016
APTECHT,EQ,366.6,374,362.3,365.35,368.5,364.4,289472,106674413.4,01-JAN-
2018,5254,INE266F01018
ARCHIDPLY,EQ,113.75,119,112.05,116.65,116.75,113.75,175692,20508942.15,01-JAN-
2018,2198,INE877I01016
ARCHIES,EQ,47.45,48.8,45,45.65,45.7,46.7,565752,26625751.8,01-JAN-
2018,2820,INE731A01020
ARCOTECH,EQ,56,56.9,55.65,55.9,56,55.75,749792,42223569.1,01-JAN-
2018,2709,INE574I01035
ARENTERP,BE,21.35,21.35,20.5,20.5,20.5,20.35,158,3366.5,01-JAN-2018,5,INE610C01014
ARIES,BE,242,251,242,244.55,244,246.6,13720,3396994.1,01-JAN-2018,216,INE298I01015
ARIHANT,BE,57.4,57.4,52.3,56.1,56,54.75,1465,81247.65,01-JAN-2018,21,INE413D01011
ARIHANTSUP,EQ,177.35,177.6,169,172.1,170.5,176,126954,21877456.05,01-JAN-
2018,1481,INE643K01018
ARMANFIN,BE,246,262,246,257.4,255,255.8,2824,725903.55,01-JAN-2018,35,INE109C01017
AROGRANITE,EQ,83.25,85.65,81,82,81.5,81.9,289029,24114007,01-JAN-
2018,2893,INE210C01013
ARROWGREEN,EQ,480,495.45,477,480.85,480,480.7,22153,10713748.8,01-JAN-
2018,791,INE570D01018
ARROWTEX,EQ,45.85,46.15,45,45.95,45.95,45.6,49947,2282703.85,01-JAN-
2018,189,INE933J01015
ARSHIYA,EQ,109,109.9,106.35,107.2,106.75,106.55,112390,12142024.2,01-JAN-
2018,705,INE968D01022
ARSSINFRA,BE,60,60.3,58.6,59,59.25,58.55,32707,1946743.25,01-JAN-
2018,167,INE267I01010
ARVIND,EQ,451.2,453.3,443.5,445.95,444.75,450.8,753084,337680751.7,01-JAN-
2018,9471,INE034A01011
ARVSMART,EQ,198.7,203,196.25,199.75,201,197.55,74829,15006307.25,01-JAN-
2018,1457,INE034S01021
ASAHIINDIA,EQ,365.8,374.95,365.8,370.9,373.5,368.55,10506,3905716.55,01-JAN-
2018,504,INE439A01020
ASAHISONG,EQ,368.15,368.15,361.35,362.65,361.55,361,3454,1255079.1,01-JAN-
2018,188,INE228I01012
ASAL,EQ,100.65,107.2,97.95,101.3,102.5,99.9,117116,12147444.8,01-JAN-
2018,1313,INE900C01027
ASHAPURMIN,EQ,94.7,98.35,94.7,95.5,96.15,94.3,352812,34089484.6,01-JAN-
2018,2377,INE348A01023
ASHIANA,EQ,187,193.8,186,186.6,187,187.05,354636,67133265.35,01-JAN-
2018,5175,INE365D01021
ASHIMASYN,EQ,31.5,32.25,31.15,31.55,31.5,31.15,268072,8497558,01-JAN-
2018,732,INE440A01010
ASHOKA,EQ,245,250.8,242.05,245.95,245.5,244.65,203618,50448980.15,01-JAN-
2018,2297,INE442H01029
ASHOKLEY,EQ,119.65,122.5,118.05,118.65,118.65,119.1,10218058,1231994969.3,01-JAN-
2018,43098,INE208A01029
ASIANHOTNR,EQ,179.85,179.85,175,176.4,175.1,176.5,17927,3179239.75,01-JAN-
2018,203,INE363A01022
ASIANPAINT,EQ,1163,1165,1138.1,1143.65,1145,1158.5,591349,681146388.85,01-JAN-
2018,13322,INE021A01026
ASIANTILES,EQ,580,583,563.05,570.15,574,576.35,187627,107778283.7,01-JAN-
2018,5483,INE022I01019
ASPINWALL,EQ,517.25,548,517.25,535.35,539.55,508.9,15296,8231469.6,01-JAN-
2018,674,INE991I01015
ASSAMCO,BE,5.95,6.15,5.8,6.05,6.05,5.95,354081,2148438.3,01-JAN-
2018,363,INE442A01024
ASTEC,EQ,551.3,557.45,545,549.2,555,551,9651,5299571.65,01-JAN-
2018,445,INE563J01010
ASTRAL,EQ,850,852.95,832,835.55,833,844.65,11270,9461287.3,01-JAN-
2018,757,INE006I01046
ASTRAMICRO,EQ,114.25,124.35,114.25,118.75,119,113.9,798949,95839421.65,01-JAN-
2018,7916,INE386C01029
ASTRAZEN,EQ,1160,1200,1160,1174.25,1183.95,1167.15,13427,15910338.25,01-JAN-
2018,787,INE203A01020
ASTRON,BE,126.75,126.75,126.75,126.75,126.75,120.75,193085,24473523.75,01-JAN-
2018,615,INE646X01014
ATFL,EQ,718,728.95,700.6,710.4,709.95,711.65,16797,12040279.05,01-JAN-
2018,799,INE209A01019
ATLANTA,EQ,118.2,118.55,114.5,115.4,116.15,118.05,616035,71837801.65,01-JAN-
2018,3906,INE285H01022
ATLASCYCLE,BE,228.8,230,221.55,222.7,227,220.35,17082,3871718.8,01-JAN-
2018,285,INE446A01025
ATUL,EQ,2710,2775,2710,2752.1,2765,2735.7,6228,17178231.7,01-JAN-
2018,790,INE100A01010
ATULAUTO,EQ,455,460,449.6,456.35,459.4,457.8,32224,14669453.6,01-JAN-
2018,1525,INE951D01028
AUBANK,EQ,669,676.2,659,662.85,661.9,666.8,92576,61860415.05,01-JAN-
2018,2793,INE949L01017
AURIONPRO,EQ,233,251.75,232.95,245.1,244.65,233.8,377614,92634651.4,01-JAN-
2018,6314,INE132H01018
AUROPHARMA,EQ,690,698.8,681,683.95,685.35,687.95,1629631,1125259219.45,01-JAN-
2018,44979,INE406A01037
AUSOMENT,EQ,74.35,77.5,72.6,74.25,74.5,73.25,8830,667512.1,01-JAN-
2018,186,INE218C01016
AUSTRAL,BE,0.2,0.2,0.2,0.2,0.2,0.25,101000,20200,01-JAN-2018,31,INE455J01027
AUTOAXLES,EQ,1435.2,1468,1416,1441,1421,1428.5,15564,22525883.85,01-JAN-
2018,1243,INE449A01011
AUTOIND,BE,102,106.05,101.55,106.05,106.05,101,23743,2491743.15,01-JAN-
2018,166,INE718H01014
AUTOLITIND,EQ,69.75,72.5,68.2,70.1,69.35,68.7,26268,1850872.8,01-JAN-
2018,185,INE448A01013
AVADHSUGAR,EQ,810.05,830,802.6,808.6,809.15,807.7,28750,23412757.8,01-JAN-
2018,1019,INE349W01017
AVANTIFEED,EQ,2555.9,2654,2541,2585.25,2612,2534.15,113531,296082093.4,01-JAN-
2018,8587,INE871C01020
AVTNPL,EQ,59.8,60.25,56.8,57.3,56.8,59.45,548632,32045649.55,01-JAN-
2018,3011,INE488D01021
AXISBANK,EQ,563.8,569.8,560.5,565.5,562.95,563.95,6943234,3926020653.9,01-JAN-
2018,60203,INE238A01034
AXISCADES,EQ,201.65,211.9,198.15,204.5,205,200.45,522282,108202911.7,01-JAN-
2018,8307,INE555B01013
AXISGOLD,EQ,2577,2577,2547,2565,2565,2549,157,402676.25,01-JAN-2018,43,INF846K01347
AXISNIFTY,EQ,1053.45,1053.5,1045,1045,1045,1053.65,19,19988.59,01-JAN-
2018,5,INF846K01ZL0
AYMSYNTEX,EQ,67.35,68.4,65.5,66,65.5,65.9,43473,2911136.65,01-JAN-
2018,352,INE193B01039
BAFNAPHARM,EQ,28.35,29.85,28.35,28.5,28.5,28.15,41180,1184680.95,01-JAN-
2018,238,INE878I01014
BAGFILMS,BE,7.55,7.85,7.2,7.8,7.85,7.5,325994,2507701,01-JAN-2018,334,INE116D01028
BAJAJ-AUTO,EQ,3340,3345.05,3276.4,3289.25,3290,3333.6,174560,575864168.05,01-JAN-
2018,8571,INE917I01010
BAJAJCORP,EQ,482.9,493.35,477.1,487.75,486.35,478.3,23617,11560624.5,01-JAN-
2018,961,INE933K01021
BAJAJELEC,EQ,495,501.45,486.35,489.25,488.75,497.7,111959,55342567.6,01-JAN-
2018,2796,INE193E01025
BAJAJFINSV,EQ,5208,5308.75,5151.6,5171.85,5167,5230.4,44899,234577505.35,01-JAN-
2018,6275,INE918I01018
BAJAJHIND,EQ,15.6,16.45,15.6,16.1,16.15,15.4,11337498,183046530.25,01-JAN-
2018,13554,INE306A01021
BAJAJHLDNG,EQ,2868,2899,2860.55,2864.45,2873,2867.35,7651,22010406.65,01-JAN-
2018,718,INE118A01012
BAJFINANCE,EQ,1759.5,1760,1720.4,1725.65,1733.85,1756.7,535319,929040050.6,01-JAN-
2018,15343,INE296A01024
BALAJITELE,EQ,155,156.3,153,153.4,153.1,154.9,96681,14926629.65,01-JAN-
2018,1733,INE794B01026
BALAMINES,EQ,640.1,646.8,631,634.4,633.2,637.35,20595,13161830.4,01-JAN-
2018,800,INE050E01027
BALKRISHNA,EQ,120,120.45,108.45,109.7,109.6,120.45,559307,62152951.35,01-JAN-
2018,5354,INE875R01011
BALKRISIND,EQ,1195,1208.45,1182,1195.45,1198.15,1194.15,195375,233351895.6,01-JAN-
2018,5951,INE787D01026
BALLARPUR,EQ,18.25,20.2,17.75,19.05,19,18,18445068,354281916.9,01-JAN-
2018,16319,INE294A01037
BALMLAWRIE,EQ,275.9,278,272,272.4,272,273.85,62926,17264670.85,01-JAN-
2018,1378,INE164A01016
BALPHARMA,EQ,110.7,128.2,110.15,122.5,122.95,110.7,874057,107891744.7,01-JAN-
2018,10971,INE083D01012
BALRAMCHIN,EQ,133.45,137.65,132.5,135.3,135.95,132.4,2687573,363985977.05,01-JAN-
2018,15356,INE119A01028
BANARBEADS,EQ,92.9,108.3,92,102.75,103.75,90.25,218599,22969130.9,01-JAN-
2018,1976,INE655B01011
BANARISUG,EQ,2174.95,2198,2089,2129.6,2108,2145.6,533,1144140.55,01-JAN-
2018,76,INE459A01010
BANCOINDIA,EQ,260.5,268.8,256.2,258.1,258.9,259.9,136131,35804187.35,01-JAN-
2018,2210,INE213C01025
BANG,EQ,41.9,41.9,40.5,40.85,40.8,41.2,8323,341671.1,01-JAN-2018,57,INE863I01016
BANKBARODA,EQ,161,163.9,160.85,161.5,161.35,160.65,7408273,1202788847.85,01-JAN-
2018,28575,INE028A01039
BANKBEES,EQ,2596.1,2597.1,2571,2577.82,2571.29,2596.52,5137,13307922.43,01-JAN-
2018,372,INF732E01078
BANKINDIA,EQ,176,176,169,169.9,170.7,169.75,4712424,811428722.7,01-JAN-
2018,22796,INE084A01016
BANSAL,SM,116.5,116.6,116.5,116.55,116.55,116.05,12000,1398600,01-JAN-
2018,3,INE668X01018
BANSWRAS,EQ,147.25,148,143.2,144.05,143.25,145.85,12976,1888490,01-JAN-
2018,187,INE629D01012
BARTRONICS,BE,14.9,15.5,14.75,15.15,15.25,14.8,130468,1988761.2,01-JAN-
2018,281,INE855F01034
BASF,EQ,2158.7,2186.95,2130,2135.6,2130,2141.85,7202,15540072.35,01-JAN-
2018,930,INE373A01013
BASML,EQ,336.9,336.9,325.5,331,331,327.9,228,75313.75,01-JAN-2018,17,INE186H01014
BATAINDIA,EQ,751.95,758.4,745.05,755.3,756.5,747.3,556099,419932202.05,01-JAN-
2018,6534,INE176A01028
BAYERCROP,EQ,4470,4481,4440.1,4455.5,4450,4484.65,15070,67244812.05,01-JAN-
2018,1986,INE462A01022
BBL,EQ,1291.05,1321.6,1287,1308.35,1308.6,1285.85,15137,19792722.6,01-JAN-
2018,853,INE464A01028
BBTC,EQ,1713,1717,1650,1659.8,1667,1702.55,156937,264400629.2,01-JAN-
2018,6279,INE050A01025
BEARDSELL,EQ,68.9,69,65.4,66.55,66.55,66.85,13818,925904.65,01-JAN-
2018,80,INE520H01022
BEDMUTHA,EQ,29.4,29.9,29.05,29.35,29.35,29.4,9940,293599.3,01-JAN-
2018,59,INE844K01012
BEL,EQ,183,183.9,181.2,181.45,181.5,182.15,2722272,496497191.05,01-JAN-
2018,17897,INE263A01024
BEML,EQ,1618.25,1623.1,1591.6,1598.7,1602.75,1618.25,193132,310561761.6,01-JAN-
2018,6944,INE258A01016
BEPL,EQ,190.5,197.3,189.35,196.75,197.3,187.95,1386092,270785672.9,01-JAN-
2018,7940,INE922A01025
BERGEPAINT,EQ,276.7,280.75,267.5,268.9,269,273.75,1227447,336966619.65,01-JAN-
2018,15388,INE463A01038
BETA,SM,192,195.9,189.05,190,190,187.25,24000,4600000,01-JAN-2018,15,INE351Y01019
BFINVEST,EQ,397.95,404.5,382.7,388.5,392.8,396.7,403733,160327339.9,01-JAN-
2018,7491,INE878K01010
BFUTILITIE,EQ,508,518.9,492.35,498.8,502.5,506.15,1259874,641741275,01-JAN-
2018,21391,INE243D01012
BGLOBAL,BE,6,6.55,6,6.55,6.55,6.25,39565,257044.8,01-JAN-2018,86,INE224M01013
BGRENERGY,EQ,138.8,144.6,137.1,140.95,141.7,137.45,445161,63366172,01-JAN-
2018,4628,INE661I01014
BHAGERIA,EQ,279.55,281,275.3,277.75,277,277.25,18501,5160186.4,01-JAN-
2018,408,INE354C01027
BHAGYANGR,EQ,53.45,54.45,50,52.05,52,52.3,202852,10722768.95,01-JAN-
2018,1631,INE458B01036
BHAGYAPROP,EQ,24.65,25.8,24.6,24.95,25.1,24.65,18153,455932,01-JAN-
2018,53,INE363W01018
BHANDARI,BE,4.05,4.05,3.8,3.9,3.9,3.95,262167,1033928.55,01-JAN-
2018,201,INE474E01029
BHARATFIN,EQ,1000.2,1001.85,988,990.4,990.05,1000.2,152885,152056470.6,01-JAN-
2018,2465,INE180K01011
BHARATFORG,EQ,731.5,733.95,720.15,723,723.05,731.5,372741,271823469.3,01-JAN-
2018,24657,INE465A01025
BHARATGEAR,EQ,207.9,212.95,205.45,209.8,211,206.65,75334,15785435,01-JAN-
2018,1372,INE561C01019
BHARATIDIL,BZ,7.1,7.1,7,7.1,7.1,6.8,30734,217825.9,01-JAN-2018,45,INE673G01013
BHARATIWIN,EQ,37.7,37.81,37.52,37.56,37.52,37.61,2441105,92062837.15,01-JAN-
2018,3068,INF109KB15Y7
BHARATRAS,EQ,4175,4215.05,4090,4142.4,4130,4185.25,859,3580476.75,01-JAN-
2018,285,INE838B01013
BHARATWIRE,EQ,148.15,150.4,142.4,143.75,143.8,146.75,177207,25932821.25,01-JAN-
2018,1629,INE316L01019
BHARTIARTL,EQ,531,538.1,525.4,527.9,527.95,529.65,4333190,2307486229.5,01-JAN-
2018,35087,INE397D01024
BHEL,EQ,92.65,96.4,92.6,95.15,95.55,92.5,14221778,1348509214.6,01-JAN-
2018,44542,INE257A01026
BHUSANSTL,EQ,71,72.7,69.05,69.6,70,70.05,2958295,210318097.85,01-JAN-
2018,13816,INE824B01021
BIGBLOC,EQ,141.05,143.35,137.65,138.8,139.4,141.2,78191,11067306.8,01-JAN-
2018,908,INE412U01017
BIL,EQ,520.95,523,510.2,517.75,517.95,515.6,14191,7324659.2,01-JAN-
2018,672,INE828A01016
BILENERGY,BE,1.6,1.6,1.6,1.6,1.6,1.55,1700,2720,01-JAN-2018,4,INE607L01029
BILPOWER,EQ,1.45,1.5,1.45,1.5,1.5,1.45,5600,8142,01-JAN-2018,7,INE952D01018
BINANIIND,EQ,138.9,139.8,135.5,136.5,136.4,138.45,156607,21533899,01-JAN-
2018,1577,INE071A01013
BINDALAGRO,EQ,40.1,44,40.1,42.1,41.75,39.8,1431441,60751626.65,01-JAN-
2018,6693,INE143A01010
BIOCON,EQ,540.15,545.95,535.6,538,539.3,537.3,642155,347523113.3,01-JAN-
2018,9349,INE376G01013
BIOFILCHEM,BE,17.55,17.9,16.65,17.5,17.5,17.5,20997,365361.5,01-JAN-
2018,50,INE829A01014
BIRLACABLE,BE,64.1,65,63.3,64,64.45,64.9,28109,1804353.9,01-JAN-
2018,114,INE800A01015
BIRLACORPN,EQ,1159,1200,1148,1194.15,1193.9,1152.45,63372,75073900.65,01-JAN-
2018,2670,INE340A01012
BIRLAMONEY,EQ,88.1,101.7,87,96.95,97.65,87.45,3430927,335721629.45,01-JAN-
2018,26119,INE865C01022
BKMINDST,EQ,37.9,38,35.8,36.95,36.9,36.75,28294,1043299.25,01-JAN-
2018,196,INE831Q01016
BLBLIMITED,BE,7.6,8.2,7.6,7.95,7.95,7.95,5155,41111.25,01-JAN-2018,17,INE791A01024
BLISSGVS,EQ,213.55,217.45,212.6,213.45,213,212,277869,59737700.1,01-JAN-
2018,2967,INE416D01022
BLKASHYAP,EQ,65.9,66.45,63.7,64.3,64,65.75,309343,20164585.85,01-JAN-
2018,1988,INE350H01032
BLS,EQ,265.8,270.35,264.2,265.3,265.05,263.45,307415,82280965.25,01-JAN-
2018,4379,INE153T01027
BLUEBLENDS,EQ,37.15,38.2,36.3,36.5,36.3,37.4,19817,731203.5,01-JAN-
2018,159,INE113O01014
BLUEDART,EQ,4552.85,4619.95,4552.85,4600.3,4609.9,4552.85,6581,30259796.25,01-JAN-
2018,635,INE233B01017
BLUEDART,N2,10.42,10.42,10.12,10.12,10.12,10.4,5097,51611.64,01-JAN-
2018,2,INE233B08095
BLUEDART,N3,10.8,10.8,10.65,10.7,10.7,10.63,551,5909.83,01-JAN-2018,6,INE233B08103
BLUESTARCO,EQ,813,830,813,821.5,820,817.9,41917,34521440.05,01-JAN-
2018,2443,INE472A01039
BODALCHEM,EQ,167.8,170.85,166.5,167.35,168,166.4,298290,50192397.75,01-JAN-
2018,3653,INE338D01028
BOHRA,SM,45.1,45.1,45.1,45.1,45.1,45,2000,90200,01-JAN-2018,1,INE802W01015
BOMDYEING,EQ,278,295.15,274,286.05,287,277.9,6708713,1937598864.35,01-JAN-
2018,49898,INE032A01023
BOSCHLTD,EQ,20165,20620,19702.4,19791.9,19820,20165.55,20401,406352000.35,01-JAN-
2018,5860,INE323A01026
BPCL,EQ,518,523,507.2,508.6,508.75,517.7,1940293,994459351.75,01-JAN-
2018,23827,INE029A01011
BPL,EQ,111.55,113.55,107.95,108.85,109,111.15,933006,103051337.55,01-JAN-
2018,5942,INE110A01019
BRFL,EQ,117.7,123.85,117.7,117.7,117.7,123.85,3031546,360619697.45,01-JAN-
2018,7559,INE589G01011
BRIGADE,EQ,322,324.9,311.1,313.4,315,315.05,149147,47638832.5,01-JAN-
2018,3498,INE791I01019
BRITANNIA,EQ,4750,4774,4715.2,4738.25,4745,4709.25,56160,266620216.25,01-JAN-
2018,4715,INE216A01022
BRNL,EQ,191,191,187.35,188.45,187.5,186.9,6688,1266764.3,01-JAN-
2018,329,INE727S01012
BROOKS,EQ,111.95,114.7,109.65,110.3,110.9,112.65,66770,7503177.75,01-JAN-
2018,1071,INE650L01011
BSE,EQ,917,934.95,916.1,930.95,932.6,909.45,256355,238376078.1,01-JAN-
2018,10965,INE118H01025
BSELINFRA,EQ,6.9,7.35,6.9,7.05,7.05,6.8,725830,5189792.9,01-JAN-
2018,1037,INE395A01016
BSL,EQ,120.95,130.9,114,126.8,129,119,1130748,141312142.3,01-JAN-
2018,14097,INE594B01012
BSLGOLDETF,EQ,2740.05,2750.05,2740,2750,2750,2736,89,244549.05,01-JAN-
2018,13,INF209K01HT2
BSLIMITED,EQ,1.5,1.5,1.45,1.5,1.5,1.45,925581,1384771.05,01-JAN-
2018,244,INE043K01029
BSLNIFTY,EQ,109,110,106.02,110,110,108.48,245,26764.95,01-JAN-2018,21,INF209K01IR4
BURNPUR,BE,13.8,14.45,13.75,13.85,14.05,13.8,780745,11036787.9,01-JAN-
2018,915,INE817H01014
BUTTERFLY,BE,540,564.45,515,564.45,564.45,537.6,16306,9015811.45,01-JAN-
2018,261,INE295F01017
BVCL,BE,29.5,31.1,29.5,30,30,29.7,18590,558501.85,01-JAN-2018,40,INE139I01011
BYKE,EQ,175.4,183.9,172.25,178.9,178.85,174.15,67009,11975486.4,01-JAN-
2018,965,INE319B01014
CADILAHC,EQ,438.45,438.9,430.35,432.55,431.4,433.5,803342,350258635,01-JAN-
2018,16087,INE010B01027
CADSYS,SM,123,129,120,122.3,120,124.5,10000,1237800,01-JAN-2018,5,INE090Y01013
CALSOFT,BE,88,88,86.6,86.6,86.6,91.15,26815,2323927.8,01-JAN-2018,296,INE526B01014
CAMLINFINE,EQ,129.7,138.35,128,133.5,133.25,128.95,1513363,204001715.95,01-JAN-
2018,11920,INE052I01032
CANBK,EQ,361.7,366,359.05,360.7,361,360.4,876655,317635904.25,01-JAN-
2018,11357,INE476A01014
CANDC,BE,78.45,81.55,74.1,76.4,78.5,77.7,164262,12779832.35,01-JAN-
2018,599,INE874H01015
CANFINHOME,EQ,472,485.85,472,477.4,476.75,472.85,895567,431018917.35,01-JAN-
2018,12765,INE477A01020
CANTABIL,EQ,114.9,117.7,113,113.85,114.2,114,34393,3976089.4,01-JAN-
2018,607,INE068L01016
CAPACITE,EQ,397,399.6,390.35,391.75,391.1,395.85,199030,78582040.4,01-JAN-
2018,4510,INE264T01014
CAPF,EQ,692.5,701.9,692.1,694.9,696.95,692.95,156198,109020814,01-JAN-
2018,3818,INE688I01017
CAPLIPOINT,EQ,634.4,638.95,630.45,634,633,631.45,18586,11787661.45,01-JAN-
2018,984,INE475E01026
CAPTRUST,EQ,519.95,519.95,513.45,515,515,511.7,1504,776485.15,01-JAN-
2018,52,INE707C01018
CARBORUNIV,EQ,387,387,371,373.75,373.9,376.15,84144,31665713.1,01-JAN-
2018,1115,INE120A01034
CAREERP,EQ,132.25,134,129,131.05,130.75,131.15,60995,8006159.9,01-JAN-
2018,842,INE521J01018
CARERATING,EQ,1328,1348.95,1327.05,1342.25,1340,1332.35,20858,27835283.7,01-JAN-
2018,1212,INE752H01013
CASTEXTECH,EQ,7.5,7.9,7.35,7.85,7.9,7.2,8526343,66194195.4,01-JAN-
2018,5310,INE068D01021
CASTROLIND,EQ,194,194.45,191.5,191.75,191.95,193.2,1062521,204597451.6,01-JAN-
2018,8762,INE172A01027
CCCL,BE,8,8.4,8,8.05,8.05,8.05,175613,1427840.65,01-JAN-2018,166,INE429I01024
CCHHL,EQ,19.6,21.9,19,20.4,20.85,19.25,2047560,42292331.6,01-JAN-
2018,4970,INE652F01027
CCL,EQ,305,305,299.25,299.9,300,299.5,33944,10207475.45,01-JAN-
2018,850,INE421D01022
CDSL,EQ,357,364.8,353.25,356.1,356.95,357.6,682248,244411826.6,01-JAN-
2018,13405,INE736A01011
CEATLTD,EQ,1950.85,1976.75,1930.55,1943.7,1940,1950.85,405491,792659666.45,01-JAN-
2018,11476,INE482A01020
CEBBCO,BE,19.45,19.5,18.25,18.8,18.9,19.2,113306,2134568.95,01-JAN-
2018,282,INE209L01016
CELEBRITY,EQ,15.45,16.4,15.45,15.65,15.6,15.4,166662,2672665.9,01-JAN-
2018,288,INE185H01016
CELESTIAL,EQ,21.75,23.45,20.7,22.3,22.65,21.1,1107142,24711917.85,01-JAN-
2018,2362,INE221I01017
CENTENKA,EQ,335,339.45,332.5,333.95,333,332,35817,12003434.1,01-JAN-
2018,571,INE485A01015
CENTEXT,EQ,6.4,6.55,6.2,6.25,6.35,6.4,197108,1257719.25,01-JAN-
2018,322,INE281A01026
CENTRALBK,EQ,74.5,77.8,73,74.7,74.5,72.15,8051264,603636000.85,01-JAN-
2018,13780,INE483A01010
CENTUM,EQ,658.45,658.45,640.1,648.7,643.2,649.65,2800,1817296.35,01-JAN-
2018,168,INE320B01020
CENTURYPLY,EQ,341,354,337.45,347.55,346,339.25,396889,138523176,01-JAN-
2018,7839,INE348B01021
CENTURYTEX,EQ,1426.75,1446,1410,1417.05,1415.35,1437.4,459843,659768305,01-JAN-
2018,12743,INE055A01016
CERA,EQ,3773.5,3788.95,3705,3723.7,3705.1,3728.4,2372,8889983.45,01-JAN-
2018,459,INE739E01017
CEREBRAINT,EQ,40.4,41.3,40.2,40.3,40.3,40.2,222269,9068575.95,01-JAN-
2018,799,INE345B01019
CESC,EQ,1054.85,1080,1051.1,1064,1064.25,1048,534835,570996479.7,01-JAN-
2018,13730,INE486A01013
CGCL,EQ,119.1,122.8,119,119.75,119.75,119.15,48528,5853870.4,01-JAN-
2018,484,INE180C01026
CGPOWER,EQ,93.3,95.2,92.05,92.8,93.05,92.8,3638378,341167754.85,01-JAN-
2018,12120,INE067A01029
CHAMBLFERT,EQ,153.95,160.8,152.15,157.05,157.85,152.45,1529319,240913192.8,01-JAN-
2018,10630,INE085A01013
CHENNPETRO,EQ,428.7,435.75,426,431.9,434.7,428.6,192488,83240582.75,01-JAN-
2018,4081,INE178A01016
CHOLAFIN,EQ,1305,1337.85,1291.4,1317.85,1317.9,1299.55,165858,219182296.45,01-JAN-
2018,8826,INE121A01016
CHROMATIC,BE,3.15,3.2,2.95,3,3,3.1,217176,668387.6,01-JAN-2018,190,INE662C01015
CIGNITITEC,BE,298,298,288,288.85,288,288.1,5577,1616145.5,01-JAN-
2018,55,INE675C01017
CIMMCO,BE,129.9,132.8,125.4,125.95,126,128.95,16728,2130246.9,01-JAN-
2018,193,INE184C01028
CINELINE,EQ,115.5,120.55,113.6,115.4,115,114,628013,73791367.35,01-JAN-
2018,5431,INE704H01022
CINEVISTA,BE,16,16.5,16,16,16,16,23770,385147,01-JAN-2018,52,INE039B01026
CIPLA,EQ,608,617.85,607,611.5,616.3,608.5,873546,534903891.5,01-JAN-
2018,13525,INE059A01026
CLEDUCATE,EQ,290,294,290,291.95,293,289.95,3652,1068128.05,01-JAN-
2018,231,INE201M01011
CLNINDIA,EQ,575,625,571.5,605.45,605.15,573.75,113356,68569697.2,01-JAN-
2018,3689,INE492A01029
CMICABLES,EQ,278,304.85,276,297.6,299,278.25,383634,112974879.6,01-JAN-
2018,6707,INE981B01011
CMMIPL,SM,98,102,89.5,92.05,90,95.5,159000,15168300,01-JAN-2018,53,INE289S01013
CNOVAPETRO,EQ,41.05,44.75,41.05,42.15,42.1,41.65,18153,772297.5,01-JAN-
2018,124,INE672K01025
COALINDIA,EQ,263,267.3,262.6,266.65,266.9,262.95,3079260,818781485.4,01-JAN-
2018,25673,INE522F01014
COCHINSHIP,EQ,553,559.95,551.1,552.2,551.9,552.1,123958,68767410.05,01-JAN-
2018,2667,INE704P01017
COFFEEDAY,EQ,274.85,282.8,273.1,279.9,278.5,274.7,166002,46481397.1,01-JAN-
2018,1724,INE335K01011
COLPAL,EQ,1095.5,1122.95,1094.65,1102.6,1102.75,1100,334274,370739597.5,01-JAN-
2018,6636,INE259A01022
COMPINFO,EQ,48.8,52.4,48.8,50.5,50,48.8,1003592,51266220.6,01-JAN-
2018,2744,INE070C01037
COMPUSOFT,EQ,18.9,19.4,18.1,18.8,18.9,18.65,310731,5898396.9,01-JAN-
2018,1133,INE453B01029
CONCOR,EQ,1388,1425,1368,1370.75,1370.65,1379.35,68768,94744553.35,01-JAN-
2018,4458,INE111A01017
CONSOFINVT,EQ,73.5,88,73.5,83.6,84.8,73.5,170677,14219028.35,01-JAN-
2018,1122,INE025A01027
CONTROLPR,EQ,460,485,459,473.2,470.1,457.95,19582,9254004.25,01-JAN-
2018,966,INE663B01015
CORALFINAC,EQ,60,60,58.3,58.7,59.4,59.4,84502,5026922.75,01-JAN-
2018,230,INE558D01021
CORDSCABLE,BE,129.5,129.5,122.2,125.75,125.1,124,4968,623754.6,01-JAN-
2018,58,INE792I01017
COROMANDEL,EQ,580.1,586.75,545.5,556.9,558.65,579.25,200142,114327877.85,01-JAN-
2018,4898,INE169A01031
CORPBANK,EQ,39.55,40.7,39.25,40.4,40.55,39.2,452777,18150728,01-JAN-
2018,2331,INE112A01023
COSMOFILMS,EQ,376.9,377.4,369.3,372.15,372.5,369.8,29562,11055415.45,01-JAN-
2018,857,INE757A01017
COUNCODOS,BE,3.95,4,3.75,3.8,3.95,3.85,56964,220987.55,01-JAN-2018,67,INE695B01025
COX&KINGS,EQ,268.8,277.4,268.4,273.45,275.7,272,275016,75597267.7,01-JAN-
2018,2418,INE008I01026
CPSEETF,EQ,30.2,30.35,30,30.15,30.2,30.18,551203,16662555.3,01-JAN-
2018,1279,INF457M01133
CREATIVE,SM,102,102,102,102,102,101,1600,163200,01-JAN-2018,1,INE985W01018
CREATIVEYE,EQ,4.8,4.8,4.8,4.8,4.8,4.6,5877,28209.6,01-JAN-2018,4,INE230B01021
CREST,EQ,280,297.5,273,280.05,277,274.9,171337,49328522.9,01-JAN-
2018,3946,INE559D01011
CRISIL,EQ,1874,1900,1872,1895.05,1899,1874.55,7843,14817383.95,01-JAN-
2018,1269,INE007A01025
CRMFGETF,EQ,2730,2744,2730,2743.5,2744,2725,1000,2743525,01-JAN-2018,4,INF760K01BR1
CROMPTON,EQ,275.5,280,269,270.6,270.55,275.5,139572,38294942.2,01-JAN-
2018,2660,INE299U01018
CROWN,SM,77.45,77.45,77.45,77.45,77.45,76.3,1000,77450,01-JAN-2018,1,INE491V01019
CTE,EQ,80,80.4,79.15,80.4,80.4,78.85,10147,814549.55,01-JAN-2018,61,INE627H01017
CUB,EQ,180.5,180.5,177.25,178.35,178,179.8,195467,35087684,01-JAN-
2018,2118,INE491A01021
CUBEXTUB,BE,28.05,29.5,27,28.5,28.3,28.35,17364,492115.4,01-JAN-
2018,74,INE144D01012
CUMMINSIND,EQ,905.9,927.55,905.9,913.05,917,901.9,339746,311980655.4,01-JAN-
2018,9826,INE298A01020
CUPID,EQ,305.9,309,300.25,305.05,303.25,302,34937,10707390.95,01-JAN-
2018,768,INE509F01011
CURATECH,BE,6.2,6.2,6.15,6.15,6.15,5.95,1202,7452.3,01-JAN-2018,4,INE117B01012
CYBERMEDIA,BE,13.25,13.25,12.8,12.85,13.1,12.65,11756,154948.25,01-JAN-
2018,31,INE278G01037
CYBERTECH,EQ,82,87.95,81.5,84.25,84.3,82.5,304448,26066373.05,01-JAN-
2018,2679,INE214A01019
CYIENT,EQ,583.35,587.4,574.6,577.7,577,583.25,49668,28850347.6,01-JAN-
2018,1592,INE136B01020
DAAWAT,EQ,91.25,93.85,90.75,91.5,91.9,91.1,2250865,207866716.05,01-JAN-
2018,12139,INE818H01020
DABUR,EQ,351,351.85,347.7,349,349.95,349.7,272884,95387282.15,01-JAN-
2018,5356,INE016A01026
DALMIABHA,EQ,3224.9,3224.9,3183.85,3193.85,3197,3208.05,22269,71222822.45,01-JAN-
2018,1621,INE439L01019
DALMIASUG,EQ,133.8,137,132.7,134.55,135.8,132.2,125362,16906993.15,01-JAN-
2018,1282,INE495A01022
DAMODARIND,EQ,125.3,125.3,121.15,122.6,122.5,123.8,5760,709406.4,01-JAN-
2018,120,INE497D01014
DATAMATICS,EQ,146,148.55,143.4,144.2,144.5,146.45,268504,39275459.4,01-JAN-
2018,3349,INE365B01017
DBCORP,EQ,350.95,359,349.3,357.5,358.9,349.25,79449,28331917.6,01-JAN-
2018,2639,INE950I01011
DBL,EQ,994,995,976.6,982.05,980,989.8,208334,205571684.2,01-JAN-
2018,7964,INE917M01012
DBREALTY,EQ,61,63.65,60.1,63.65,63.65,57.9,2226298,140167693.2,01-JAN-
2018,2379,INE879I01012
DCAL,EQ,326.1,327.85,318,320.6,322,325.05,78280,25296395.35,01-JAN-
2018,1909,INE385W01011
DCBBANK,EQ,196,202.45,194.55,197.9,197.75,196.05,1233341,244879671,01-JAN-
2018,7728,INE503A01015
DCM,EQ,114,116,112.65,113.45,113.3,115.15,58631,6669540.05,01-JAN-
2018,741,INE498A01018
DCMSHRIRAM,EQ,562.45,566.45,547.5,552.85,554,557.3,128604,71280770.1,01-JAN-
2018,3286,INE499A01024
DCW,BE,42.5,43.35,40.45,41,41,42.5,641507,26884458.1,01-JAN-2018,1257,INE500A01029
DECCANCE,EQ,557,563.9,551.6,553.2,552,557.7,4937,2744621.1,01-JAN-
2018,227,INE583C01021
DEEPAKFERT,EQ,426.7,433,421.25,427.85,426.6,426.65,201667,86649438.65,01-JAN-
2018,3527,INE501A01019
DEEPAKNTR,EQ,233.3,235,229.5,230.25,229.5,231.5,247169,57144206.55,01-JAN-
2018,9023,INE288B01029
DEEPIND,EQ,206,207.8,204.85,206.55,207.1,205.6,59239,12237596.5,01-JAN-
2018,1023,INE677H01012
DELTACORP,EQ,308,312.9,305.25,307.15,307.55,308.2,1500573,463413108.85,01-JAN-
2018,13810,INE124G01033
DELTAMAGNT,EQ,65.45,67.1,61.25,67.1,67.1,63.95,5703,377687,01-JAN-
2018,46,INE393A01011
DEN,EQ,105.35,111.2,103.85,108.6,109.4,105.9,595223,63649374.4,01-JAN-
2018,3675,INE947J01015
DENABANK,EQ,25.6,25.85,25.25,25.55,25.55,24.95,2964555,76078481.7,01-JAN-
2018,5227,INE077A01010
DENORA,EQ,286.5,299,286.5,288.2,288.8,288.35,13067,3805364.65,01-JAN-
2018,790,INE244A01016
DEVIT,SM,81.8,81.8,81.5,81.5,81.5,82,6000,489900,01-JAN-2018,2,INE060X01018
DFMFOODS,EQ,1999.8,2000,1930.2,1981.25,1950,1982.7,2212,4414708.85,01-JAN-
2018,119,INE456C01012
DHAMPURSUG,EQ,217,222.5,210,216.15,217,215.3,502196,109257476.9,01-JAN-
2018,8953,INE041A01016
DHANBANK,EQ,29.6,30.65,29.6,30.2,30.15,29.85,310455,9400463.35,01-JAN-
2018,1033,INE680A01011
DHANUKA,EQ,735,758,726.6,745.2,746.95,733.2,25186,18739835.4,01-JAN-
2018,1633,INE435G01025
DHARSUGAR,EQ,29.6,31,29.6,29.8,29.85,29.7,86482,2608961.6,01-JAN-
2018,375,INE988C01014
DHFL,EQ,582,600.75,581.8,590.85,591.1,582.7,2377449,1413962338.15,01-JAN-
2018,29833,INE202B01012
DHFL,N6,1034.4,1043.85,1029,1030,1030,1031.29,420,434624.8,01-JAN-
2018,10,INE202B07HP2
DHFL,N8,1035,1035,1031,1032.96,1031,1031,56,57846,01-JAN-2018,4,INE202B07HR8
DHFL,NC,1065,1065,1062.6,1064.1,1064.1,1064.2,394,419345.5,01-JAN-
2018,8,INE202B07HV0
DHFL,NF,1100,1125,1100,1125,1125,1108,4,4450,01-JAN-2018,2,INE202B07HZ1
DHFL,NL,1023,1023,1023,1023,1023,1022,149,152427,01-JAN-2018,1,INE202B07IK1
DHFL,NN,1015,1015,1015,1015,1015,1020,90,91350,01-JAN-2018,2,INE202B07IM7
DHFL,NP,1045,1047.95,1045,1045.73,1045.1,1046.56,1615,1688935.1,01-JAN-
2018,29,INE202B07IO3
DHUNINV,EQ,457,457,421,424.65,427,438.85,9281,4005439.85,01-JAN-
2018,705,INE320L01011
DIAMONDYD,EQ,1275,1275,1238.3,1247.95,1255,1249.8,4859,6079782.05,01-JAN-
2018,531,INE393P01035
DIAPOWER,EQ,18.6,18.95,18.5,18.65,18.7,18.45,399936,7500491.75,01-JAN-
2018,705,INE989C01012
DICIND,EQ,557.65,580,552,559.85,558.6,565.35,8230,4633558.55,01-JAN-
2018,356,INE303A01010
DIGJAMLTD,BE,16.75,17.5,16.5,17.5,17.5,16.7,392428,6807106.9,01-JAN-
2018,440,INE731U01010
DISHTV,EQ,82.05,82.7,81.35,81.7,81.7,82,1836892,150617511.55,01-JAN-
2018,6945,INE836F01026
DIVISLAB,EQ,1095,1119.95,1090.1,1099.05,1096.25,1098.35,429620,475566370.5,01-JAN-
2018,10252,INE361B01024
DIXON,EQ,4230,4295,4142,4187.55,4200,4190.95,39092,165411577.15,01-JAN-
2018,5178,INE935N01012
DLF,EQ,259.45,262.45,255.2,256.7,258,259.35,4935049,1281427485.2,01-JAN-
2018,26889,INE271C01023
DLINKINDIA,EQ,127.7,129.4,126.45,127.25,127.85,126.8,92060,11739827.45,01-JAN-
2018,1185,INE250K01012
DMART,EQ,1188.3,1193.25,1166,1170.5,1172.5,1181.35,334392,395155954.8,01-JAN-
2018,9339,INE192R01011
DNAMEDIA,EQ,14.4,14.4,12.55,12.85,13.1,13.9,892402,11693976.75,01-JAN-
2018,1732,INE016M01021
DOLLAR,EQ,456.2,463,456.2,460.15,461.9,460.05,9886,4551615.85,01-JAN-
2018,429,INE325C01035
DOLPHINOFF,EQ,125,126.5,120.5,122.1,123.2,124.85,134018,16568829.3,01-JAN-
2018,2295,INE920A01011
DONEAR,BE,73.5,73.5,71.05,71.75,71.65,73.05,29918,2168463.6,01-JAN-
2018,172,INE668D01028
DPABHUSHAN,SM,80,84.4,79.3,79.65,79.3,78.75,152000,12403200,01-JAN-
2018,38,INE266Y01019
DPL,EQ,161,167.4,160,161.05,162.35,160.95,76524,12458848.5,01-JAN-
2018,1024,INE477B01010
DPSCLTD,EQ,33,33,31.05,31.45,31.75,32.95,97198,3115537.1,01-JAN-
2018,593,INE360C01024
DPWIRES,SM,75.65,85.8,75.65,84.9,85.7,71.5,68800,5727040,01-JAN-
2018,42,INE864X01013
DQE,BE,18.1,18.5,17.9,18.15,18.1,18.1,18106,329475.85,01-JAN-2018,84,INE656K01010
DREDGECORP,EQ,858.55,871.9,837,847.6,845.95,853.7,1340479,1144156978.6,01-JAN-
2018,30523,INE506A01018
DRREDDY,EQ,2410,2436,2394.05,2404.15,2408,2414.2,242081,583966342.6,01-JAN-
2018,10416,INE089A01023
DSKULKARNI,BE,22.9,23.9,22.9,23.8,23.9,22.8,56549,1341834.45,01-JAN-
2018,248,INE891A01014
DSSL,EQ,53.05,61.4,53.05,61,61.4,51.2,261478,15533455.05,01-JAN-
2018,1834,INE417B01040
DTIL,BE,397.45,408.95,380.25,388.2,388.5,396.5,5439,2160496.3,01-JAN-
2018,72,INE341R01014
DUCON,EQ,43.35,44.8,42.5,42.85,42.55,43.75,91247,3975743.45,01-JAN-
2018,655,INE741L01018
DWARKESH,EQ,47.6,50.4,47.05,48.7,48.75,47.3,2810914,137054593.1,01-JAN-
2018,12614,INE366A01041
DYNAMATECH,EQ,2179.05,2200,2175,2180.55,2175,2178.45,481,1052552.9,01-JAN-
2018,82,INE221B01012
DYNPRO,BE,199,208.9,197.1,202.4,204,199.35,14036,2858619.45,01-JAN-
2018,173,INE256H01015
EASTSILK,EQ,5.6,5.6,5.3,5.35,5.4,5.35,131499,712557.05,01-JAN-2018,204,INE962C01027
EASUNREYRL,BE,22.25,23.95,22.25,23.9,23.95,22.85,15486,369880.45,01-JAN-
2018,51,INE268C01029
EBANK,EQ,3090,3090,2766,2866,2866,2866,3,8722,01-JAN-2018,3,INF754K01EL1
ECEIND,EQ,405.1,425,400,413.25,413.95,414.75,9771,4021402.8,01-JAN-
2018,377,INE588B01014
ECLERX,EQ,1579,1595.4,1566,1571.95,1570,1571.6,72551,114791167.35,01-JAN-
2018,5980,INE738I01010
ECLFINANCE,N3,1036,1048,1035,1037.2,1036,1046.8,90,93274.5,01-JAN-
2018,7,INE804I07SI2
ECLFINANCE,N4,1622,1622,1613.01,1613.01,1613.01,1622,99,160371.3,01-JAN-
2018,7,INE804I07SJ0
ECLFINANCE,N5,1078,1084,1078,1079.83,1079.5,1079.99,454,489961.25,01-JAN-
2018,10,INE804I08601
ECLFINANCE,N7,1590,1590,1585,1585,1585,1585,877,1390120,01-JAN-2018,12,INE804I08627
ECLFINANCE,NC,1075,1075,1075,1075,1075,1060,55,59125,01-JAN-2018,2,INE804I07ZM9
EDELWEISS,EQ,298.8,300.5,291.4,292.9,292.75,297,1135857,336401707.55,01-JAN-
2018,20820,INE532F01054
EDL,EQ,52.1,55.95,50.55,53.05,52.9,52.1,258761,13869899.35,01-JAN-
2018,1746,INE180G01019
EDUCOMP,BZ,5.85,5.85,5.85,5.85,5.85,5.6,43655,255381.75,01-JAN-2018,42,INE216H01027
EHFLNCD,N5,1084.99,1084.99,1084.99,1084.99,1084.99,1082,23,24954.77,01-JAN-
2018,1,INE530L07210
EICHERMOT,EQ,30399.95,30420,29850,29893.15,29920,30340.85,19847,596219396.45,01-
JAN-2018,5504,INE066A01013
EIDPARRY,EQ,369.1,385,369,379.2,380.75,371.1,170864,64990541.45,01-JAN-
2018,3720,INE126A01031
EIFFL,SM,148.4,152,145,152,152,148.55,17600,2602400,01-JAN-2018,11,INE546V01010
EIHAHOTELS,EQ,376,395,372,384.5,384.55,383.9,2061,798887.7,01-JAN-
2018,85,INE276C01014
EIHOTEL,EQ,146.25,147.85,145.7,147.05,147.25,145.1,127847,18803766.6,01-JAN-
2018,1722,INE230A01023
EIMCOELECO,EQ,554,554,520,535,526,530.3,15464,8339834.6,01-JAN-
2018,361,INE158B01016
EKC,EQ,70.4,70.95,68.4,68.9,69.1,69.9,1085441,75761061.45,01-JAN-
2018,4844,INE184H01027
ELAND,EQ,23.7,24,21.6,22.25,22.35,23.5,313464,7083032.6,01-JAN-
2018,1591,INE311H01018
ELECON,EQ,102.95,107.55,101.65,104.9,105.05,102.9,1272197,133535502.1,01-JAN-
2018,9699,INE205B01023
ELECTCAST,EQ,37.3,39.1,37.3,37.65,38,37.7,1089022,41673273.3,01-JAN-
2018,3619,INE086A01029
ELECTHERM,EQ,166.4,167.8,159,160.55,160.5,162.35,16425,2680918.8,01-JAN-
2018,502,INE822G01016
ELGIEQUIP,EQ,313.65,315,308.3,309.7,308.3,309.1,17450,5437560.65,01-JAN-
2018,653,INE285A01027
ELGIRUBCO,EQ,51.95,53.35,50.3,51.65,51.8,52,28782,1500413.05,01-JAN-
2018,229,INE819L01012
EMAMIINFRA,EQ,278,285.4,272.4,274.55,275,274.25,81965,22872472.15,01-JAN-
2018,1961,INE778K01012
EMAMILTD,EQ,1336,1345.5,1306.25,1335.8,1330.05,1330.2,54222,72440104.95,01-JAN-
2018,3632,INE548C01032
EMCO,EQ,20.3,21.6,19.65,20.85,20.95,20.1,427543,8909560.3,01-JAN-
2018,1174,INE078A01026
EMKAY,EQ,224,224,215.5,215.9,216.4,222.35,54852,11960102.6,01-JAN-
2018,966,INE296H01011
EMMBI,EQ,234.45,236.85,229.2,231.4,229.2,234.85,8989,2090573.35,01-JAN-
2018,221,INE753K01015
ENDURANCE,EQ,1363.35,1400,1353.7,1362.5,1365,1363.3,25798,35630009.05,01-JAN-
2018,1980,INE913H01037
ENERGYDEV,EQ,34.05,37.25,33.4,35.65,35.55,34.3,373237,13465083.65,01-JAN-
2018,1937,INE306C01019
ENGINERSIN,EQ,200.95,200.95,195.25,196,195.8,199.3,1106757,218911452.85,01-JAN-
2018,10304,INE510A01028
ENIL,EQ,748,760,744,748,746,752.7,8110,6121014.3,01-JAN-2018,435,INE265F01028
EON,BE,116.95,118.8,114.25,116.95,116.3,115.6,27669,3246857.15,01-JAN-
2018,209,INE076H01025
EQ30,EQ,250,250,231.35,231.35,231.35,231,69,16580.65,01-JAN-2018,7,INF754K01EM9
EQUITAS,EQ,149.5,151.45,146.6,147.5,147.65,148.05,2009096,300216188.95,01-JAN-
2018,16357,INE988K01017
ERIS,EQ,796,807.95,779.05,783.85,782,794.35,39271,31229720.05,01-JAN-
2018,2073,INE406M01024
EROSMEDIA,EQ,199.9,204.9,198.9,203.3,204.6,199,744036,150707158.05,01-JAN-
2018,5908,INE416L01017
ESABINDIA,EQ,801.35,818.5,801.25,805.65,807.95,800.6,5525,4469396.6,01-JAN-
2018,880,INE284A01012
ESCORTS,EQ,787.85,797.35,770.5,774.35,774,787.45,1246643,979829427.9,01-JAN-
2018,25031,INE042A01014
ESL,BE,5.8,6,5.65,5.85,5.9,5.75,4543258,26614222.1,01-JAN-2018,1402,INE481K01013
ESSARSHPNG,EQ,32.8,32.9,31.15,31.4,31.7,32.8,214653,6904079.75,01-JAN-
2018,1075,INE122M01019
ESSDEE,BE,60.2,63.2,59.1,63.05,63.2,60.2,43548,2732508.05,01-JAN-
2018,208,INE825H01017
ESSELPACK,EQ,296.85,299,294.35,295.7,297.45,295.8,21815,6505138.15,01-JAN-
2018,847,INE255A01020
ESTER,EQ,61,65.65,58.25,63.9,64.2,61.55,684013,42894144.85,01-JAN-
2018,3861,INE778B01029
EUROCERA,EQ,7.4,8,7,7.75,8,7.4,191723,1426724.9,01-JAN-2018,237,INE649H01011
EUROMULTI,EQ,2.45,2.55,2.35,2.45,2.55,2.45,12599,31105.9,01-JAN-
2018,41,INE063J01011
EUROTEXIND,EQ,35.6,36.45,34.6,35.2,34.65,36,5911,210169.65,01-JAN-
2018,59,INE022C01012
EVEREADY,EQ,439,445,437.95,440.25,440.5,439.15,53671,23697066.3,01-JAN-
2018,1817,INE128A01029
EVERESTIND,EQ,579.8,592,577.05,589.7,589.85,579.8,71037,41774898.85,01-JAN-
2018,2043,INE295A01018
EXCEL,BE,94.2,97.45,93.7,94.65,95,97.4,80693,7622515.15,01-JAN-
2018,142,INE688J01015
EXCELCROP,EQ,2000.35,2147.95,2000.3,2123,2133,2010.25,75183,155928205.25,01-JAN-
2018,2424,INE223G01017
EXCELINDUS,EQ,624,634,611.45,621.3,617.8,624.5,12789,7992484.5,01-JAN-
2018,700,INE369A01029
EXIDEIND,EQ,222,223.85,219.05,219.75,219.75,223.35,756083,167533120.65,01-JAN-
2018,5417,INE302A01020
FACT,EQ,52.9,53.9,51.55,52.25,52,52.65,243939,12857532.45,01-JAN-
2018,1416,INE188A01015
FAIRCHEM,EQ,510.3,520,492.1,497.9,495.5,502.2,11900,6046128.4,01-JAN-
2018,467,INE959A01019
FARMAXIND,BZ,0.05,0.05,0.05,0.05,0.05,0.05,335499,16774.95,01-JAN-
2018,4,INE890I01035
FCL,EQ,79.6,83.8,78.5,83.6,83.8,76.2,7070016,580935054.1,01-JAN-
2018,28916,INE045J01026
FCONSUMER,EQ,75.3,78,74.9,76.1,76.45,75.3,5926558,454784894.9,01-JAN-
2018,20258,INE220J01025
FCSSOFT,BE,0.05,0.05,0.05,0.05,0.05,0.05,247505,12375.25,01-JAN-
2018,33,INE512B01022
FDC,EQ,253,255.95,244,248.5,250,252.5,71671,17788707.7,01-JAN-
2018,2124,INE258B01022
FEDDERELEC,EQ,75.95,79.95,75.5,78.55,78.5,75.5,334674,26248579.75,01-JAN-
2018,2254,INE249C01011
FEDERALBNK,EQ,109.5,109.9,108.3,108.7,108.65,108.5,2320304,253304160.45,01-JAN-
2018,10168,INE171A01029
FEL,EQ,48.75,50.95,48.25,49.25,49.45,48.45,2295560,114457693.7,01-JAN-
2018,6567,INE623B01027
FELDVR,EQ,49.25,50.15,48.15,49,48.6,48.25,63850,3140133.7,01-JAN-
2018,384,IN9623B01058
FELIX,SM,36.5,36.7,35.4,35.6,35.4,35.75,76000,2738800,01-JAN-2018,17,INE901X01013
FIEMIND,EQ,1019.95,1035,1012,1014.9,1012.5,1009.3,13868,14152264.7,01-JAN-
2018,913,INE737H01014
FILATEX,EQ,221.35,227,217.65,222.6,227,219.55,113942,25165221.85,01-JAN-
2018,790,INE816B01019
FINCABLES,EQ,703.1,709.7,696.65,702.45,703.15,707.5,17353,12212485.8,01-JAN-
2018,940,INE235A01022
FINPIPE,EQ,667,672.55,660,662.25,661.6,659.7,43367,28845043.55,01-JAN-
2018,1278,INE183A01016
FLEXITUFF,EQ,108.7,112.75,102.7,106.45,105.05,109.15,174145,18699690.6,01-JAN-
2018,4219,INE060J01017
FLFL,EQ,343.55,349.15,343,343.4,344.2,345.7,21200,7300922.25,01-JAN-
2018,793,INE452O01016
FMGOETZE,EQ,530,530.05,523.5,525.6,526.95,528,3671,1937290.15,01-JAN-
2018,231,INE529A01010
FMNL,EQ,142.75,145.85,138,141.4,144.95,141.05,22608,3217693.35,01-JAN-
2018,434,INE360L01017
FOCUS,SM,170,170,170,170,170,166.45,3000,510000,01-JAN-2018,1,INE593W01010
FORGE,SM,75.7,75.7,71.8,71.8,71.8,69.8,16000,1169000,01-JAN-2018,4,INE319Y01016
FORTIS,EQ,159.95,163.25,156.25,157.4,156.55,160.45,2878195,461583375.7,01-JAN-
2018,14605,INE061F01013
FORTUNEFIN,EQ,283.05,294.35,281.4,284.8,284,283.8,53910,15377450.8,01-JAN-
2018,288,INE924D01017
FOSECOIND,EQ,1988,2049,1980.05,1992.25,1984,1988,5516,11125249.4,01-JAN-
2018,664,INE519A01011
FOURTHDIM,SM,166.25,166.25,166.2,166.25,166.25,158.35,22000,3657400,01-JAN-
2018,11,INE382T01014
FRETAIL,EQ,529,531.05,525.05,526.3,527,524.85,61763,32559911,01-JAN-
2018,3687,INE752P01024
FSC,EQ,677.65,681.5,674,678.65,677,678.25,74188,50375374.95,01-JAN-
2018,6505,INE935Q01015
FSL,EQ,41.1,42.1,40.65,40.95,41,40.85,3758227,155400889.65,01-JAN-
2018,8853,INE684F01012
GABRIEL,EQ,200,202.7,196.8,201.7,201.5,199.2,223582,44781618.95,01-JAN-
2018,3441,INE524A01029
GAEL,EQ,196.6,199.8,190.1,192.6,192.95,195.25,127748,24955079,01-JAN-
2018,1300,INE036B01022
GAIL,EQ,502.8,504.75,496.85,498.65,499.8,499.65,1639410,821615574.25,01-JAN-
2018,17024,INE129A01019
GAL,BE,7.9,8,7.65,7.95,8,7.65,234210,1851747.95,01-JAN-2018,195,INE482J01021
GALLANTT,EQ,40.1,40.1,38.1,40.1,40.1,33.45,127372,5099953.15,01-JAN-
2018,405,INE297H01019
GALLISPAT,EQ,220,220,213,219.3,220,183.35,126332,27730763.95,01-JAN-
2018,1082,INE528K01011
GAMMNINFRA,EQ,3.9,4.2,3.75,3.8,3.75,3.85,25409355,100741852.15,01-JAN-
2018,10191,INE181G01025
GAMMONIND,BZ,7.1,7.4,7.1,7.4,7.4,7.05,56427,416982.55,01-JAN-2018,71,INE259B01020
GANDHITUBE,EQ,429.5,433,427,427.75,428.5,427.25,20646,8861345.15,01-JAN-
2018,656,INE524B01027
GANECOS,EQ,418.9,418.9,402,403.5,404,413.2,12841,5210844.3,01-JAN-
2018,399,INE845D01014
GANESHHOUC,EQ,175.7,183.6,172.6,177.25,179.25,176.5,1021235,182479666.4,01-JAN-
2018,10753,INE460C01014
GANGESSECU,BE,103.5,106,103.5,106,106,103.85,2097,220568.4,01-JAN-
2018,25,INE335W01016
GARDENSILK,EQ,43.1,45.2,42.5,43.35,43.35,42.85,261980,11519749.95,01-JAN-
2018,2009,INE526A01016
GARWALLROP,EQ,971.6,971.65,935,937.35,940.5,960.75,17585,16638288.6,01-JAN-
2018,1140,INE276A01018
GATI,EQ,135.55,138.5,133.6,134.8,135,135.75,1423465,194128637.2,01-JAN-
2018,10953,INE152B01027
GAYAPROJ,EQ,228,234.7,225.4,227.2,226.5,226.15,753889,174855435,01-JAN-
2018,6323,INE336H01023
GDL,EQ,234.85,239.95,234.75,237.9,238,235.65,35207,8371818.55,01-JAN-
2018,949,INE852F01015
GEECEE,EQ,171.2,177.9,169.45,170.4,171.3,172.2,29531,5127741.35,01-JAN-
2018,895,INE916G01016
GEMINI,BE,0.55,0.55,0.55,0.55,0.55,0.6,1000,550,01-JAN-2018,1,INE878C01033
GENESYS,EQ,328.95,332,319.55,323.45,323,326.55,38122,12406887.9,01-JAN-
2018,660,INE727B01026
GENUSPAPER,BE,11.9,12.5,11.9,12.15,12.35,12.1,256929,3144798.8,01-JAN-
2018,370,INE949P01018
GENUSPOWER,EQ,75.2,75.75,73.2,73.65,74.1,74.85,561473,41614746.1,01-JAN-
2018,3676,INE955D01029
GEOJITFSL,EQ,123,123,118.5,119,119,121.65,136329,16419762.2,01-JAN-
2018,1374,INE007B01023
GEPIL,EQ,745,753,728,740.95,743,727.5,22770,16952809.6,01-JAN-
2018,1124,INE878A01011
GESHIP,EQ,399,405.9,398,403.65,405,399.35,113210,45329374.6,01-JAN-
2018,474,INE017A01032
GET&D,EQ,440.5,453,436.1,447.5,448,443.05,83589,37263970,01-JAN-
2018,2631,INE200A01026
GHCL,EQ,318.95,320.95,315.95,318.3,318,317.9,335499,106877403.1,01-JAN-
2018,4186,INE539A01019
GICHSGFIN,EQ,463.9,473,460.55,462.3,462.55,463.1,110951,51793915.4,01-JAN-
2018,3538,INE289B01019
GICRE,EQ,753,767.05,752.3,764.75,765.05,753.7,99009,75591192.8,01-JAN-
2018,4065,INE481Y01014
GILLANDERS,BE,83.7,84.85,81.2,82.7,83.8,83.05,7506,621861.55,01-JAN-
2018,43,INE047B01011
GILLETTE,EQ,6834.55,6890,6750,6771.75,6750,6766.9,1646,11209668.4,01-JAN-
2018,499,INE322A01010
GINNIFILA,EQ,43,43.35,42.05,42.25,42.4,42.95,234577,10025167.15,01-JAN-
2018,976,INE424C01010
GIPCL,EQ,133.5,136.85,131.25,133.15,133,131.95,197190,26471497.2,01-JAN-
2018,2306,INE162A01010
GITANJALI,EQ,68.6,72,68.35,71.05,71.3,68.25,4451713,313585001.45,01-JAN-
2018,18209,INE346H01014
GKWLIMITED,EQ,592,595,575.5,579.8,575.5,581.75,177,103072.8,01-JAN-
2018,18,INE528A01020
GLAXO,EQ,2490,2490,2454,2463,2454,2489.3,8292,20463986.2,01-JAN-
2018,1242,INE159A01016
GLENMARK,EQ,596.15,603.8,594,596.1,596.2,594.75,512502,306876415.9,01-JAN-
2018,12015,INE935A01035
GLFL,BE,1.95,1.95,1.95,1.95,1.95,1.95,500,975,01-JAN-2018,1,INE540A01017
GLOBALVECT,EQ,177.45,177.7,173.6,174.65,175.8,175.75,26601,4684080.85,01-JAN-
2018,917,INE792H01019
GLOBOFFS,BE,38.1,39.85,38.1,38.75,39.05,38.1,41828,1638746.5,01-JAN-
2018,228,INE446C01013
GLOBUSSPR,BE,168.4,168.4,159,160.5,160,163.55,56008,9180906.9,01-JAN-
2018,384,INE615I01010
GMBREW,EQ,944,960.3,938.05,943.8,945,943.85,49256,46837119.75,01-JAN-
2018,2128,INE075D01018
GMDCLTD,EQ,166.95,170.45,165,168,168.2,167.15,578704,97110993.8,01-JAN-
2018,4193,INE131A01031
GMRINFRA,EQ,22.7,23.55,22.15,22.3,22.25,22.45,104419392,2390864229.25,01-JAN-
2018,54080,INE776C01039
GNA,EQ,435.9,440.4,429,434.65,434.9,433.25,110595,48175836.9,01-JAN-
2018,3422,INE934S01014
GNFC,EQ,494.2,498.5,486,487.8,488,494,585485,288520542.75,01-JAN-
2018,8556,INE113A01013
GOACARBON,EQ,882.6,906,840,885.4,890,875.2,208827,185793917.2,01-JAN-
2018,6012,INE426D01013
GOCLCORP,EQ,567,580,566,569.9,570,573.45,3772,2155061.75,01-JAN-
2018,295,INE077F01035
GODFRYPHLP,EQ,993,997.5,984,989.3,989.05,987,38700,38294887.7,01-JAN-
2018,1249,INE260B01028
GODREJAGRO,EQ,581.45,596.7,581,591.25,591,579.25,310670,183555777.8,01-JAN-
2018,8224,INE850D01014
GODREJCP,EQ,1007.95,1007.95,982.6,986.25,988.85,999.45,150338,149902400,01-JAN-
2018,8209,INE102D01028
GODREJIND,EQ,603.2,614.9,599.7,602.25,603,606.45,286411,174456745.6,01-JAN-
2018,6038,INE233A01035
GODREJPROP,EQ,692.55,714.9,692.55,703.85,701.1,692.55,86821,61466881.65,01-JAN-
2018,3072,INE484J01027
GOENKA,BZ,0.3,0.3,0.25,0.3,0.3,0.3,1444707,375846.2,01-JAN-2018,70,INE516K01024
GOKEX,EQ,134.65,135.8,131.1,131.65,131.65,135.4,205856,27401947.2,01-JAN-
2018,2860,INE887G01027
GOKUL,BE,24.2,24.2,22.2,23.05,23,23.35,54094,1248209.9,01-JAN-2018,133,INE020J01029
GOKULAGRO,BE,29.85,29.85,29.85,29.85,29.85,28.45,93014,2776467.9,01-JAN-
2018,209,INE314T01025
GOLDBEES,EQ,2630.8,2649.7,2630.8,2643.6,2649,2626.8,10360,27373869.35,01-JAN-
2018,1377,INF732E01102
GOLDENTOBC,BE,50.4,50.4,50.4,50.4,50.4,48,70,3528,01-JAN-2018,2,INE973A01010
GOLDIAM,EQ,84,84.95,83.1,83.55,84,84.35,16964,1423522.6,01-JAN-
2018,203,INE025B01017
GOLDINFRA,EQ,200,217.15,196.15,206.35,205,197.45,414332,88021590.7,01-JAN-
2018,3827,INE260D01016
GOLDIWIN,EQ,264.4,266.45,263.1,263.9,265.2,264.15,1292,342651.95,01-JAN-
2018,78,INF109KB1WF4
GOLDSHARE,EQ,2610,2633.6,2610,2620,2627.95,2609.55,865,2266624.25,01-JAN-
2018,157,INF789F01059
GOLDSTAR,SM,40,40,40,40,40,38.1,6000,240000,01-JAN-2018,1,INE405Y01013
GOLDTECH,EQ,16.85,17.05,16.25,17.05,17.05,16.25,122777,2064982.8,01-JAN-
2018,279,INE805A01014
GOODLUCK,EQ,92.15,94.9,90.1,91.05,90.95,92.15,104383,9699092.55,01-JAN-
2018,998,INE127I01024
GPIL,EQ,348.9,359.8,327.8,349.1,353,343.25,541035,189498299.3,01-JAN-
2018,7303,INE177H01013
GPPL,EQ,137,138.15,136.1,136.55,136.2,136.5,142325,19512612.8,01-JAN-
2018,1333,INE517F01014
GPTINFRA,EQ,189,205.8,184.85,197.4,198.7,191.05,52079,10192163.4,01-JAN-
2018,660,INE390G01014
GRANULES,EQ,138.85,139,136.2,137.45,137.5,137.45,1175335,162208390,01-JAN-
2018,5133,INE101D01020
GRAPHITE,EQ,714.7,744.9,714.3,725.1,727,710.2,2658612,1942528581.25,01-JAN-
2018,41826,INE371A01025
GRASIM,EQ,1165.05,1169.8,1140.9,1143.95,1146.95,1165.75,187524,216844684.8,01-JAN-
2018,6372,INE047A01021
GRAVITA,EQ,160.4,162.5,159,159.4,159.7,159.2,306734,49314039.05,01-JAN-
2018,3113,INE024L01027
GREAVESCOT,EQ,137.75,143.2,137.75,140.4,140.85,137.1,2617492,369026187.6,01-JAN-
2018,24639,INE224A01026
GREENLAM,EQ,1278,1329.5,1278,1301.75,1294,1301.25,1237,1617804.95,01-JAN-
2018,150,INE544R01013
GREENPLY,EQ,340,360,337.6,354.7,358.5,337.6,236931,83271943.35,01-JAN-
2018,5701,INE461C01038
GREENPOWER,EQ,11.05,11.7,11,11.15,11.1,11.05,1473927,16704840.75,01-JAN-
2018,1934,INE999K01014
GRINDWELL,EQ,554.6,554.6,540,544.85,540,547.65,6630,3616930.7,01-JAN-
2018,490,INE536A01023
GROBTEA,EQ,1463.4,1463.4,1463.4,1463.4,1463.4,1393.75,331,484385.4,01-JAN-
2018,28,INE646C01018
GRPLTD,EQ,1383.95,1405,1376,1395.05,1390,1350,7377,10308546.7,01-JAN-
2018,285,INE137I01015
GRUH,EQ,501.5,503.65,498,498.45,498.05,503.3,70356,35186097,01-JAN-
2018,1499,INE580B01029
GSCLCEMENT,EQ,35.55,36,34.8,35.25,35.2,35.4,20373,724213.7,01-JAN-
2018,141,INE542A01039
GSFC,EQ,156.65,157.25,151.7,152.6,152.5,156,1611648,249651810.25,01-JAN-
2018,10361,INE026A01025
GSKCONS,EQ,6552.9,6571,6394.5,6477.15,6549,6538,13341,87159457.75,01-JAN-
2018,2267,INE264A01014
GSPL,EQ,227.1,229.8,223.7,224.7,223.95,227.5,222985,50613047.35,01-JAN-
2018,3957,INE246F01010
GSS,EQ,28.4,29.35,27.5,28.7,28.9,27.75,196662,5682373.15,01-JAN-
2018,517,INE871H01011
GTL,EQ,17.5,19.3,16.8,17.8,17.9,17.25,2437552,44373391,01-JAN-
2018,4874,INE043A01012
GTLINFRA,EQ,7.05,7.65,6.75,7.15,7.2,6.95,43180629,314035971.25,01-JAN-
2018,14859,INE221H01019
GTNIND,EQ,19.9,20.8,18.6,19.65,19.55,18.95,29678,599847.35,01-JAN-
2018,171,INE537A01013
GTNTEX,BE,24.35,24.35,22.15,23.85,23.8,23.25,8819,205023.65,01-JAN-
2018,29,INE302H01017
GTPL,EQ,165.2,166.45,160,163.75,165.5,165,51137,8281180.25,01-JAN-
2018,954,INE869I01013
GUFICBIO,EQ,127,129.1,125,125.95,126.5,126.75,139174,17683846.25,01-JAN-
2018,1928,INE742B01025
GUJALKALI,EQ,769.9,770.9,741.2,749,746.1,745.55,161946,122090751.1,01-JAN-
2018,6063,INE186A01019
GUJAPOLLO,EQ,247.85,247.9,238.6,239.75,239.9,242.85,8205,1985975.05,01-JAN-
2018,238,INE826C01016
GUJFLUORO,EQ,917,917.05,895,897.15,897.85,911.3,43605,39465319.25,01-JAN-
2018,3383,INE538A01037
GUJGASLTD,EQ,846.95,847,837,844.15,847,840.55,17171,14489071.65,01-JAN-
2018,682,INE844O01022
GUJNRECOKE,EQ,2,2.1,1.9,2,2,1.95,16184661,32749815.2,01-JAN-2018,3245,INE110D01013
GUJNREDVR,EQ,1.8,1.8,1.75,1.75,1.75,1.75,581046,1043225.35,01-JAN-
2018,236,IN9110D01011
GUJRAFFIA,BE,66.65,66.65,66.65,66.65,66.65,66.6,50,3332.5,01-JAN-
2018,1,INE610B01024
GULFOILLUB,EQ,987,997,975.05,982.55,982,987.4,2055,2018577.95,01-JAN-
2018,337,INE635Q01029
GULFPETRO,EQ,85,86.95,85,85.6,85.45,84.6,49128,4233899.55,01-JAN-
2018,472,INE586G01017
GULPOLY,EQ,87,89.9,86.1,86.7,86.35,86.9,99462,8755802.85,01-JAN-
2018,793,INE255D01024
GVKPIL,BE,18.95,19.55,18.8,19.25,19.2,18.65,5454220,105635143.4,01-JAN-
2018,5418,INE251H01024
HANUNG,BE,3.95,3.95,3.95,3.95,3.95,3.8,36599,144566.05,01-JAN-2018,44,INE648H01013
HARITASEAT,EQ,972.85,972.9,941.9,945.55,944,953.45,3140,2978269.4,01-JAN-
2018,220,INE939D01015
HARRMALAYA,BE,97.55,99.4,97,97.5,98.3,98.45,21685,2129425.8,01-JAN-
2018,144,INE544A01019
HATHWAY,EQ,40.3,42,39.15,39.6,40,39.9,258899,10478692.65,01-JAN-
2018,1287,INE982F01036
HATSUN,EQ,827,830,821,824.85,826.8,828.4,14964,12361840.85,01-JAN-
2018,1069,INE473B01035
HAVELLS,EQ,566.7,566.7,552,554.45,554,562.45,466717,260761006.55,01-JAN-
2018,11790,INE176B01034
HBLPOWER,EQ,72.85,76.5,72.5,73.6,73.5,71.95,2667653,198253616.85,01-JAN-
2018,10746,INE292B01021
HBSTOCK,EQ,50,50.35,47.55,47.65,47.55,50.05,296637,14213694.1,01-JAN-
2018,1773,INE550B01014
HCC,EQ,41.25,43.7,40.7,42,42,41,16209405,687767365.1,01-JAN-2018,27767,INE549A01026
HCG,EQ,285.8,285.8,273.4,275.85,277.8,279.8,11295,3138151.7,01-JAN-
2018,306,INE075I01017
HCL-INSYS,EQ,58.45,62,57.4,60.15,60.6,58.25,11197819,675897032.3,01-JAN-
2018,32115,INE236A01020
HCLTECH,EQ,889,890.7,875.95,878.7,876.9,890.5,643144,566249302.05,01-JAN-
2018,11023,INE860A01027
HDFC,EQ,1710,1711.05,1677.5,1683.75,1688.8,1710.4,1387222,2341160632.3,01-JAN-
2018,23130,INE001A01036
HDFC,W2,280,280,276.2,278.1,276.2,285,14600,4060260,01-JAN-2018,2,INE001A13031
HDFCBANK,EQ,1872.7,1880.75,1850.5,1854.5,1855,1872.4,1645129,3063622972.65,01-JAN-
2018,30994,INE040A01026
HDFCLIFE,EQ,388.5,399.8,386.55,389.65,390.15,386,1445743,570074962,01-JAN-
2018,17963,INE795G01014
HDFCMFGETF,EQ,2693.8,2723.95,2692.5,2709.3,2709.5,2690.5,677,1833961,01-JAN-
2018,220,INF179K01CN1
HDFCNIFETF,EQ,1071,1084.9,1038,1068.04,1065,1071,262,280935.86,01-JAN-
2018,30,INF179KB1KP3
HDFCSENETF,EQ,3600,3600,3600,3600,3600,3407,1,3600,01-JAN-2018,1,INF179KB1KQ1
HDIL,EQ,65.5,67.4,64,64.3,64.3,65.55,26430235,1740401214.05,01-JAN-
2018,66044,INE191I01012
HECPROJECT,SM,152.05,152.1,152.05,152.1,152.1,144.9,2400,364980,01-JAN-
2018,2,INE558R01013
HEG,EQ,2419,2453.15,2377.4,2432.35,2453.15,2336.35,301222,733210374.9,01-JAN-
2018,10308,INE545A01016
HEIDELBERG,EQ,154.6,154.6,151.3,151.7,151.9,153.1,194262,29687535.85,01-JAN-
2018,1949,INE578A01017
HERCULES,EQ,147.65,152.4,147.6,149.15,149.5,148,39703,5961581.05,01-JAN-
2018,629,INE688E01024
HERITGFOOD,EQ,832.05,835.05,820.15,823.05,825,827.7,12997,10762382.3,01-JAN-
2018,741,INE978A01027
HEROMOTOCO,EQ,3810,3810,3740,3749.1,3756,3785.15,201102,755599895.35,01-JAN-
2018,8712,INE158A01026
HESTERBIO,EQ,1868.4,1900,1835.75,1845.8,1849.95,1856.4,19403,36279670.65,01-JAN-
2018,2050,INE782E01017
HEXATRADEX,BE,69.75,69.75,69.75,69.75,69.75,66.45,46806,3264718.5,01-JAN-
2018,140,INE750M01017
HEXAWARE,EQ,340.65,346.25,340,341.65,342.85,340.65,792011,272177340.95,01-JAN-
2018,7838,INE093A01033
HFCL,EQ,29,33.95,29,32.25,32.3,28.65,39161526,1265863940.1,01-JAN-
2018,44654,INE548A01028
HGS,EQ,900.95,908.3,895,898.15,895.15,899.55,21761,19583386.95,01-JAN-
2018,767,INE170I01016
HIGHGROUND,EQ,16.35,16.5,15.6,15.75,15.95,16.35,359710,5758438.45,01-JAN-
2018,942,INE361M01021
HIKAL,EQ,234,240.9,233.45,237.4,237,234.7,66034,15729981.8,01-JAN-
2018,1083,INE475B01022
HIL,EQ,1501,1535.65,1501,1530,1530,1499.5,43329,66209005.05,01-JAN-
2018,1118,INE557A01011
HILTON,EQ,39.6,40.7,37.65,38.5,37.9,39.6,83691,3260904.2,01-JAN-
2018,434,INE788H01017
HIMATSEIDE,EQ,401.35,410,395,400.35,402.8,399.35,101101,40592315.3,01-JAN-
2018,2255,INE049A01027
HINDALCO,EQ,273,277.9,270,271.15,271.2,273.55,4614411,1258495904.75,01-JAN-
2018,28044,INE038A01020
HINDCOMPOS,EQ,530.5,548.95,530.5,533.8,533,528.9,4860,2612496.3,01-JAN-
2018,313,INE310C01029
HINDCOPPER,EQ,101.5,103.25,99.35,99.85,100.25,101,4391787,445226524.05,01-JAN-
2018,17890,INE531E01026
HINDDORROL,BE,9.25,9.25,8.75,9.15,9.25,8.85,47624,432443.15,01-JAN-
2018,131,INE551A01022
HINDMOTORS,EQ,9.65,10.35,9.55,9.75,9.8,9.65,2056216,20610319.05,01-JAN-
2018,2862,INE253A01025
HINDNATGLS,EQ,151.75,160,151.25,158.7,160,150.35,1694,265047.55,01-JAN-
2018,71,INE952A01022
HINDOILEXP,EQ,133.05,134.4,129.5,129.95,129.85,132.7,795867,105010029.15,01-JAN-
2018,6825,INE345A01011
HINDPETRO,EQ,419,421.2,412.4,413.75,414.8,418.6,2087052,867408114.1,01-JAN-
2018,15704,INE094A01015
HINDUJAVEN,EQ,765.25,777.55,752,758.8,752,765.25,4787,3659640.15,01-JAN-
2018,285,INE353A01023
HINDUNILVR,EQ,1367,1367,1340.05,1344.5,1345,1367.85,746852,1007039281,01-JAN-
2018,16383,INE030A01027
HINDZINC,EQ,309.9,312.45,308.2,308.95,309,308.85,637405,197937692.9,01-JAN-
2018,16212,INE267A01025
HIRECT,EQ,134,138.35,133,135.1,133.55,134.2,11633,1576950.25,01-JAN-
2018,217,INE835D01023
HISARMETAL,BE,121.5,122.35,115.05,117,118,116.55,13753,1634310.9,01-JAN-
2018,133,INE598C01011
HITECH,SM,357.5,396,348.8,380.5,380,330,57000,21086400,01-JAN-2018,33,INE106T01017
HITECHCORP,EQ,180,184.95,172.8,182.1,183.25,181.25,12918,2337022.5,01-JAN-
2018,244,INE120D01012
HITECHGEAR,EQ,565.05,569.4,548.15,554.3,552.25,563,11675,6519361.1,01-JAN-
2018,829,INE127B01011
HMT,BZ,40.1,41.8,40,40.2,40.1,40.1,3640,147722.4,01-JAN-2018,35,INE262A01018
HMVL,EQ,255,257.45,252.3,253.95,254.8,252.45,16637,4246477.55,01-JAN-
2018,410,INE871K01015
HNGSNGBEES,EQ,2985.5,2985.5,2845.02,2850.01,2850.01,2932.21,20,58153.59,01-JAN-
2018,15,INF732E01227
HONAUT,EQ,19650,19699,19250.1,19349.85,19300,19433.6,493,9560529.8,01-JAN-
2018,261,INE671A01010
HONDAPOWER,EQ,1564.65,1584,1525,1532.2,1538.85,1554.05,12375,19246579.45,01-JAN-
2018,1218,INE634A01018
HOTELEELA,EQ,21,22.2,20.8,21.5,21.6,20.8,1313739,28564479.8,01-JAN-
2018,2573,INE102A01024
HOVS,BE,334,353,334,343.6,344,337.35,11723,4076188.55,01-JAN-2018,158,INE596H01014
HPL,EQ,146,156,145.55,150.9,152.45,143.15,1168183,177046256.8,01-JAN-
2018,11655,INE495S01016
HSCL,EQ,154.4,155.85,153,153.55,153.55,153.75,503063,77677104.45,01-JAN-
2018,5033,INE019C01026
HSIL,EQ,505,511,501.25,502.75,501.55,505.25,25467,12899927.4,01-JAN-
2018,959,INE415A01038
HTMEDIA,EQ,102.6,105.9,100.2,101.6,102,102,888638,92259432.45,01-JAN-
2018,7849,INE501G01024
HUBTOWN,EQ,130.7,138.2,130.7,134.2,135.65,129.7,1778651,241004773.55,01-JAN-
2018,9404,INE703H01016
HUDCO,EQ,82.7,83.9,82.45,82.8,82.5,82.5,2840715,236133128,01-JAN-
2018,10518,INE031A01017
HUDCO,N2,1220,1220,1195,1216.99,1217,1220,1440,1742158.1,01-JAN-
2018,14,INE031A07840
HUDCO,N3,1140,1142.01,1139,1142,1142,1140.5,920,1048770.7,01-JAN-
2018,15,INE031A07832
HUDCO,N4,1150,1150,1150,1150,1150,1107,2,2300,01-JAN-2018,1,INE031A07857
HUDCO,N9,1118,1118,1105,1105,1105,1115,31,34632.5,01-JAN-2018,3,INE031A07AT4
HUDCO,NB,1182.6,1182.6,1182.6,1182.6,1182.6,1205,120,141912,01-JAN-
2018,1,INE031A07915
HUDCO,ND,1204,1204,1204,1204,1204,1204.85,50,60200,01-JAN-2018,2,INE031A07949
HUDCO,NE,1275,1284.9,1271,1284.3,1284.9,1272.01,531,679217.25,01-JAN-
2018,20,INE031A07AB2
IBREALEST,EQ,224,226.8,217.65,219.2,218.15,223.3,3212698,716957054.6,01-JAN-
2018,19236,INE069I01010
IBULHSGFIN,EQ,1196.6,1243.9,1194.85,1218.15,1217.5,1196.6,1323659,1625792736.3,01-
JAN-2018,26037,INE148I01020
IBULHSGFIN,N4,1085,1085,1085,1085,1085,1084.14,25,27125,01-JAN-2018,2,INE148I07GD0
IBULHSGFIN,N6,1100,1100,1039,1040,1040,981.15,157,163775,01-JAN-
2018,15,INE148I07GF5
IBULHSGFIN,N7,1080,1080,1080,1080,1080,1071,25,27000,01-JAN-2018,2,INE148I07GH1
IBULHSGFIN,NA,1079,1079,1079,1079,1079,1080,1,1079,01-JAN-2018,1,INE148I07GL3
IBVENTURES,EQ,266.6,272.3,264,265.9,266.3,265.45,485267,130184784.85,01-JAN-
2018,6136,INE274G01010
ICEMAKE,SM,115.1,124,114,121.75,121.4,113.25,628000,76081800,01-JAN-
2018,310,INE520Y01019
ICICI1298,NB,40000,40000,40000,40000,40000,4000,3,120000,01-JAN-2018,1,INE005A11341
ICICIBANK,EQ,314,314,309.1,310.3,309.3,314,7739502,2406452440.55,01-JAN-
2018,55044,INE090A01021
ICICIGI,EQ,775,798,775,795.5,795,775.5,161859,127703666.75,01-JAN-
2018,3636,INE765G01017
ICICIPRULI,EQ,383,388.35,381,382.3,383.1,383.6,399791,153751527,01-JAN-
2018,6740,INE726G01019
ICIL,EQ,124.9,125.35,122,122.45,122.5,123.95,1023878,126678882.4,01-JAN-
2018,5560,INE483B01026
ICRA,EQ,3973.85,3979.75,3914.55,3946.5,3922.15,3953.05,11057,43672886.3,01-JAN-
2018,160,INE725G01011
ICSA,EQ,3.7,3.95,3.35,3.95,3.95,3.6,509076,1940043.3,01-JAN-2018,677,INE306B01029
IDBI,EQ,61.3,62.25,60.05,60.35,60.4,59.85,3765530,229852569.75,01-JAN-
2018,10092,INE008A01015
IDBIGOLD,EQ,2701,2713,2701,2708.55,2708.15,2701,304,822833.3,01-JAN-
2018,15,INF397L01554
IDEA,EQ,107.4,108.15,104.05,104.6,105,108.15,10465979,1110939634.15,01-JAN-
2018,30723,INE669E01016
IDFC,EQ,62.9,64.6,62.5,63,63.2,62.9,4893132,311707985.1,01-JAN-
2018,8784,INE043D01016
IDFCBANK,EQ,54.4,55.4,54.25,54.85,54.95,54.25,4483875,246557310.4,01-JAN-
2018,13554,INE092T01019
IDFCBANK,N1,4942,5000,4942,5000,5000,4940,61,303943.6,01-JAN-2018,15,INE092T08CC6
IDFCBANK,N2,8355.01,8430,8355.01,8430,8430,8421,40,336488.05,01-JAN-
2018,14,INE092T08CD4
IDFCBANK,N4,8010,8020,8010,8020,8020,8020,14,112240,01-JAN-2018,4,INE092T08CF9
IDFCBANK,N5,5200,5200,5200,5200,5200,5200,8,41600,01-JAN-2018,2,INE092T08CG7
IDFCBANK,N6,8220,8241,8220,8241,8241,8222,15,123427,01-JAN-2018,4,INE092T08CH5
IDFCBANK,N9,4955.6,5085,4955.6,5079.95,5079.95,5075,48,243470.62,01-JAN-
2018,11,INE092T08CK9
IDFCBANK,NA,8379,8381,8379,8381,8381,8351,12,100564,01-JAN-2018,3,INE092T08CL7
IDFCBANK,NB,5311.02,5316.15,5311.02,5316.15,5316.15,5322.16,8,42508.68,01-JAN-
2018,2,INE092T08CM5
IDFCBANK,NC,8015,8031.05,8015,8031.05,8031.05,8030,34,272794.5,01-JAN-
2018,9,INE092T08CN3
IDFCBANK,NE,7765,7770,7765,7770,7770,7765,8,62140,01-JAN-2018,2,INE092T08CP8
IDFNIFTYET,EQ,105.5,105.5,104.85,105.37,105.37,104.44,30577,3221523.5,01-JAN-
2018,15,INF194KA1U07
IEX,EQ,1600,1618,1600,1608.4,1607.45,1610.05,9270,14918144.65,01-JAN-
2018,937,INE022Q01012
IFBAGRO,BE,839,864,804.95,836.25,836,847.3,5317,4414998.45,01-JAN-
2018,210,INE076C01018
IFBIND,EQ,1350.35,1390,1340,1362.5,1390,1362.2,12502,16981705.9,01-JAN-
2018,789,INE559A01017
IFCI,EQ,30.65,31.7,29.9,30.25,30.3,30.8,22756110,700933732.6,01-JAN-
2018,24723,INE039A01010
IFCI,NE,1006,1006,1005,1005,1005,1011,50,50290,01-JAN-2018,2,INE039A07777
IFCI,NH,1044.95,1044.95,1028,1028.18,1028,1028,655,678972.5,01-JAN-
2018,5,INE039A07801
IFCI,NL,1065,1099.99,1065,1099.99,1099.99,1068.73,100,108249.5,01-JAN-
2018,2,INE039A07843
IFGLEXPOR,EQ,321.25,327.5,321,321.7,322,321.25,3675,1193400.5,01-JAN-
2018,109,INE133Y01011
IGARASHI,EQ,862.35,874,850,853.65,855,858.8,6361,5485679,01-JAN-
2018,404,INE188B01013
IGL,EQ,334.8,344.9,334.25,339.75,341,335.8,2618659,893318338.65,01-JAN-
2018,27082,INE203G01027
IGPL,EQ,758.95,775,744,755.5,760,743.45,61402,46981697,01-JAN-
2018,3045,INE204A01010
IIFL,EQ,670,675,661,666.75,666.75,667.55,48303,32321384.15,01-JAN-
2018,2055,INE530B01024
IIFLFIN,N5,1024.85,1024.85,1021.1,1024.58,1024,1024.46,4368,4466603.1,01-JAN-
2018,46,INE866I08139
IIFLFIN,NA,1034.25,1035,1032,1034,1034,1030,157,162343.25,01-JAN-
2018,12,INE866I07594
IIHFL,N1,1030,1034.88,1025,1034.84,1034.85,1030,1686,1742279.18,01-JAN-
2018,46,INE477L07040
IIHFL,N2,1075,1075,1072.1,1072.1,1072.1,1070.01,105,112693.7,01-JAN-
2018,11,INE477L08014
IIHFL,N3,1581,1581,1581,1581,1581,1563,100,158100,01-JAN-2018,3,INE477L08022
IITL,BE,111.2,121.2,111.2,120,120,116.95,46173,5171390.8,01-JAN-
2018,38,INE886A01014
IL&FSENGG,BE,55.8,56.55,54.8,55,54.8,54.65,110475,6119617.85,01-JAN-
2018,402,INE369I01014
IL&FSTRANS,EQ,83.25,85.4,81.7,82.55,81.8,83.7,526457,44178488.85,01-JAN-
2018,2406,INE975G01012
IMFA,EQ,692,699,668.3,671.7,673.05,688.75,67561,46216759.6,01-JAN-
2018,2452,INE919H01018
IMPAL,EQ,1135,1135,1100,1102.8,1101,1105.25,956,1065526.2,01-JAN-
2018,158,INE547E01014
IMPEXFERRO,BE,1.1,1.1,1.1,1.1,1.1,1.15,12530,13783,01-JAN-2018,6,INE691G01015
INDBANK,EQ,22.9,25.75,22.4,25.2,25,22.4,1384098,34477855.6,01-JAN-
2018,2885,INE841B01017
INDHOTEL,EQ,117.1,119,117.1,118.5,118.9,117.8,442715,52405954.1,01-JAN-
2018,4067,INE053A01029
INDIACEM,EQ,183.05,183.8,179.15,180.6,181.4,183.45,1350029,245742488.95,01-JAN-
2018,8582,INE383A01012
INDIAGLYCO,EQ,461.25,464.45,449,452,453.5,461.1,206316,94234932.9,01-JAN-
2018,4533,INE560A01015
INDIANB,EQ,379.7,382,376,377.15,376.25,376.7,343125,130044096.55,01-JAN-
2018,7720,INE562A01011
INDIANCARD,EQ,202,206.95,200,202.95,203.9,201,9090,1856313.4,01-JAN-
2018,121,INE061A01014
INDIANHUME,EQ,450,461.7,435,451.05,455,452.25,14152,6432145.75,01-JAN-
2018,1996,INE323C01030
INDIGO,EQ,1205.95,1219.4,1196.8,1203,1198,1205.5,287162,347314670.15,01-JAN-
2018,9510,INE646L01027
INDIGRID,IV,94.49,94.5,93.9,94.47,94.49,93.95,81648,7706142.36,01-JAN-
2018,16,INE219X23014
INDLMETER,BE,123,125.8,120,123.1,122,123.65,10986,1356049.6,01-JAN-
2018,64,INE065B01013
INDNIPPON,EQ,1155.55,1169,1087.9,1096.55,1095.95,1155.55,55450,61300388.1,01-JAN-
2018,1678,INE092B01017
INDOCO,EQ,281,289.5,281,285.05,287.5,280.45,89306,25576000.9,01-JAN-
2018,1282,INE873D01024
INDORAMA,EQ,44.25,46.15,42.45,43.45,42.85,43.8,552714,24750446.7,01-JAN-
2018,2170,INE156A01020
INDOSOLAR,EQ,9.15,10.55,9.1,9.85,9.95,9,4934656,49470945,01-JAN-
2018,5763,INE866K01015
INDOTECH,EQ,238.55,238.55,226.2,229.45,230.2,236.1,24636,5704635.95,01-JAN-
2018,672,INE332H01014
INDOTHAI,EQ,79.45,83.6,79.45,81.4,81.55,79.2,99908,8171335.1,01-JAN-
2018,561,INE337M01013
INDOWIND,BE,11.55,11.6,11.5,11.6,11.6,11.05,81932,949552.25,01-JAN-
2018,161,INE227G01018
INDRAMEDCO,EQ,65.9,68.5,63.25,64.35,64.6,65.45,2000378,131832058.2,01-JAN-
2018,10743,INE681B01017
INDSWFTLAB,EQ,75.4,83.9,72.2,75.15,76.7,76.6,491274,38713717.2,01-JAN-
2018,4592,INE915B01019
INDSWFTLTD,BE,11.45,11.8,11,11.45,11.65,11.25,42770,495207.45,01-JAN-
2018,105,INE788B01028
INDTERRAIN,EQ,218.9,219.55,212,213.25,212,214.8,21451,4632750.2,01-JAN-
2018,493,INE611L01021
INDUSINDBK,EQ,1652,1655.95,1618.1,1623.85,1620.4,1648.9,771099,1259576725.75,01-
JAN-2018,31522,INE095A01012
INEOSSTYRO,EQ,1076.75,1085,1045.1,1052.45,1050.2,1066.1,7722,8185314.65,01-JAN-
2018,581,INE189B01011
INFIBEAM,EQ,145,156.5,143.05,146.9,147.05,141.15,21115914,3190070906.75,01-JAN-
2018,100379,INE483S01020
INFINITE,EQ,278.4,278.4,271,272.15,273,275.05,14265,3897807.6,01-JAN-
2018,288,INE486J01014
INFOBEAN,SM,79.75,79.75,79.75,79.75,79.75,79.75,2000,159500,01-JAN-
2018,1,INE344S01016
INFOMEDIA,BE,3,3,3,3,3,2.9,1342,4026,01-JAN-2018,2,INE669A01022
INFRABEES,EQ,371.85,374.87,368.93,371.7,371.7,370.72,282,104991.05,01-JAN-
2018,18,INF732E01268
INFRATEL,EQ,379.9,379.9,368.35,369.95,369.95,378.75,1788442,664446707.1,01-JAN-
2018,19164,INE121J01017
INFY,EQ,1037.7,1044.5,1030,1033.55,1032.15,1042.05,2715670,2814045584.35,01-JAN-
2018,65839,INE009A01021
INGERRAND,EQ,805,834.9,805,818.2,817,805.7,35368,29190654.6,01-JAN-
2018,1607,INE177A01018
INNOVANA,SM,185.55,185.55,185.55,185.55,185.55,176.85,12000,2226600,01-JAN-
2018,6,INE403Y01018
INNOVATIVE,SM,51.8,53.75,51.8,52.5,52.2,50.3,135000,7111950,01-JAN-
2018,43,INE070Y01015
INOXLEISUR,EQ,291.95,295.75,286,287.2,289.05,293.25,40597,11845770.05,01-JAN-
2018,1091,INE312H01016
INOXWIND,EQ,144.3,146,143.65,145.3,145.1,144.3,274970,39889612.75,01-JAN-
2018,1561,INE066P01011
INSECTICID,EQ,809.75,815.2,797.05,802.7,805,807.85,19869,16094550.6,01-JAN-
2018,1041,INE070I01018
INTELLECT,EQ,162.5,168.25,162.5,164.75,166,164.75,368382,61310310.45,01-JAN-
2018,2752,INE306R01017
INTENTECH,EQ,122.9,123.5,115.5,117.45,117.6,124.15,77865,9294140.4,01-JAN-
2018,1088,INE781A01025
INVENTURE,EQ,12.9,14.75,12.55,13.9,13.65,12.95,123526,1734308.4,01-JAN-
2018,342,INE878H01016
IOB,EQ,22.2,22.6,22.15,22.45,22.45,22.1,970208,21784837.1,01-JAN-
2018,2046,INE565A01014
IOC,EQ,390,392.5,388.5,389.95,390.5,388.55,2218462,865834992.85,01-JAN-
2018,24346,INE242A01010
IOLCP,BE,81.8,82.1,80.8,82.1,82.1,78.2,122290,9990992.85,01-JAN-
2018,491,INE485C01011
IPAPPM,EQ,322.8,323.5,314,316.75,315.55,320.25,38417,12275593.1,01-JAN-
2018,645,INE435A01028
IPCALAB,EQ,598,609,592.55,599.8,595,598.3,282968,170050757.35,01-JAN-
2018,2103,INE571A01020
IRB,EQ,238.35,238.95,232.15,234.15,232.85,238,663061,155950910.8,01-JAN-
2018,4186,INE821I01014
IRBINVIT,IV,88.2,88.95,88.1,88.31,88.3,87.86,475000,41975400,01-JAN-
2018,56,INE183W23014
IREDA,N4,1381,1381,1381,1381,1381,1155.1,31,42811,01-JAN-2018,2,INE202E07112
IREDA,N6,1300.71,1300.71,1300.71,1300.71,1300.71,1340,30,39021.3,01-JAN-
2018,1,INE202E07153
IRFC,N1,1085,1087.99,1080.81,1081.87,1081.36,1086.91,4435,4796417.67,01-JAN-
2018,32,INE053F07520
IRFC,N2,1162,1170.01,1145.6,1170,1170,1174.99,5540,6481049.25,01-JAN-
2018,23,INE053F07538
IRFC,NA,1240,1240,1228.5,1228.5,1228.5,1237.87,90,111120,01-JAN-2018,4,INE053F07686
IRFC,NE,1285,1285,1272,1272,1272,1270.5,1145,1469430,01-JAN-2018,5,INE053F07744
IRFC,NJ,1115,1122.8,1106,1115,1115,1117.77,2014,2240552.64,01-JAN-
2018,16,INE053F07835
IRFC,NK,1135.1,1135.1,1135.1,1135.1,1135.1,1127.41,58,65835.8,01-JAN-
2018,1,INE053F07843
IRFC,NO,1129.3,1131.99,1129,1130,1130,1129.27,2847,3214984.54,01-JAN-
2018,17,INE053F07900
ISFT,EQ,776.65,800,776.65,780.6,780,775.1,7067,5582329.2,01-JAN-
2018,396,INE566K01011
ISMTLTD,BE,16,16.5,15.05,16.1,16,15.75,74622,1206507.25,01-JAN-
2018,181,INE732F01019
ITC,EQ,263.25,266.3,261.25,262.3,261.8,263.25,10461011,2753929704.55,01-JAN-
2018,44043,INE154A01025
ITDC,EQ,515.9,527.45,515,516.1,516.6,515.55,15369,7998909.6,01-JAN-
2018,905,INE353K01014
ITDCEM,EQ,217.2,221.9,213.05,219.2,218.45,217.95,99187,21678991.7,01-JAN-
2018,1918,INE686A01026
ITI,EQ,137,143.3,135.3,138.6,138.6,137.5,1051875,147376583.45,01-JAN-
2018,8155,INE248A01017
IVC,EQ,31.55,32.5,30,30.75,30.7,31.35,2801720,88230972.05,01-JAN-
2018,5332,INE050B01023
IVP,EQ,209,209,203.2,205.2,205,206.45,3440,707017.05,01-JAN-2018,71,INE043C01018
IVRCLINFRA,EQ,6.25,7.1,6,6.95,7.1,5.95,20208065,138524530.75,01-JAN-
2018,9949,INE875A01025
IVZINGOLD,EQ,2689,2689,2689,2689,2689,2689,1,2689,01-JAN-2018,1,INF205K01361
IVZINNIFTY,EQ,1100.85,1100.85,1100.85,1100.85,1100.85,1084,2,2201.7,01-JAN-
2018,2,INF205K01DA9
IZMO,EQ,76,78.1,74.1,75.35,75,76.5,78171,6020706.35,01-JAN-2018,498,INE848A01014
J&KBANK,EQ,78.9,79.15,78.25,78.55,78.5,78.55,168386,13254625.95,01-JAN-
2018,1338,INE168A01041
JAGRAN,EQ,182,183,179,179.7,180.5,177.85,137718,24887620.5,01-JAN-
2018,3897,INE199G01027
JAGSNPHARM,EQ,38.4,40.45,37.7,38.9,39.15,38.1,135582,5376843.35,01-JAN-
2018,747,INE048B01027
JAIBALAJI,BE,26.35,26.9,25.35,25.8,25.6,26.35,22672,591844.45,01-JAN-
2018,89,INE091G01018
JAICORPLTD,EQ,178.55,191.8,178.55,191.8,191.8,174.4,6079563,1151862099.9,01-JAN-
2018,27346,INE070D01027
JAIHINDPRO,EQ,6,6.3,6,6.3,6.3,6,1501,9306.3,01-JAN-2018,7,INE343D01010
JAINSTUDIO,BE,5.1,5.25,5.1,5.2,5.2,5,1302,6824.65,01-JAN-2018,9,INE486B01011
JALAN,SM,53,57,53,56.15,56,53,132000,7392450,01-JAN-2018,44,INE349X01015
JAMNAAUTO,EQ,81.45,83.1,80.1,81.65,82.4,81.05,1960512,161111382.9,01-JAN-
2018,8842,INE039C01032
JASH,SM,198.8,198.8,194.25,195,195,196.25,8400,1656660,01-JAN-2018,7,INE039O01011
JAYAGROGN,EQ,390.85,393.9,387.5,390.35,390,390.4,12401,4859937.35,01-JAN-
2018,536,INE785A01026
JAYBARMARU,EQ,582.05,588.5,579,581.45,584.15,576,37911,22125945.9,01-JAN-
2018,1550,INE571B01028
JAYNECOIND,BE,9.05,9.05,9.05,9.05,9.05,8.65,75752,685555.6,01-JAN-
2018,43,INE854B01010
JAYSREETEA,BE,115,116.45,112.9,113.75,113,114.65,45025,5161362.6,01-JAN-
2018,173,INE364A01020
JBCHEPHARM,EQ,339.9,344,334.65,336.85,336,336.4,94223,31983344.4,01-JAN-
2018,1951,INE572A01028
JBFIND,EQ,225.9,238.75,224,232.8,231,224.3,272050,63667940.9,01-JAN-
2018,3758,INE187A01017
JBMA,EQ,551,557.7,542.2,545.2,547.8,549.4,56836,31302215.25,01-JAN-
2018,1752,INE927D01028
JCHAC,EQ,2714.35,2715.9,2657,2690.35,2698.05,2674.3,5284,14221611.2,01-JAN-
2018,836,INE782A01015
JENSONICOL,BE,7.7,7.7,7.7,7.7,7.7,7.35,19541,150465.7,01-JAN-2018,16,INE819B01021
JETAIRWAYS,EQ,832,856,825,841.75,841.8,831.95,4088653,3443040599.75,01-JAN-
2018,57185,INE802G01018
JETKNIT,SM,102.5,117.85,102.5,109.85,110,98.45,34500,3911925,01-JAN-
2018,22,INE564T01017
JHS,EQ,75.6,76.95,74.25,74.7,75,75.05,237801,18014262.6,01-JAN-
2018,2045,INE544H01014
JINDALPHOT,BE,78,78.95,77.05,77.3,77.2,78,6407,501237.65,01-JAN-
2018,44,INE796G01012
JINDALPOLY,EQ,416.95,422.65,411,413.7,411.4,417.2,77222,32268916.35,01-JAN-
2018,1778,INE197D01010
JINDALSAW,EQ,141.15,148,141.1,142.5,143.4,139.85,3383118,489782494.7,01-JAN-
2018,19496,INE324A01024
JINDALSTEL,EQ,204.5,209.6,203.6,206.2,205.5,205.05,6556125,1355959753.15,01-JAN-
2018,27382,INE749A01030
JINDCOT,BZ,9.75,9.75,9.15,9.25,9.25,9.45,13779,128720.35,01-JAN-
2018,61,INE904J01016
JINDRILL,EQ,175.25,176.2,170.05,170.75,171.1,173.85,116693,20196992,01-JAN-
2018,1528,INE742C01031
JINDWORLD,EQ,586,587.9,572.3,582,584.8,578.45,75133,43703095.05,01-JAN-
2018,1046,INE247D01021
JISLDVREQS,EQ,77.4,77.5,75,76.35,76.15,76.8,141339,10784207.25,01-JAN-
2018,1080,IN9175A01010
JISLJALEQS,EQ,126,129.55,125,126.2,126.5,125.75,5957340,758572021.6,01-JAN-
2018,19332,INE175A01038
JITFINFRA,BE,49.1,50.7,47.35,49.8,49.25,49.7,57445,2850619.3,01-JAN-
2018,234,INE863T01013
JKCEMENT,EQ,1116.6,1128,1110.05,1113.7,1112,1110.7,28633,31976853.7,01-JAN-
2018,1417,INE823G01014
JKIL,EQ,297.7,312.4,297.7,306.35,300,300.05,98701,30135616.35,01-JAN-
2018,1972,INE576I01022
JKLAKSHMI,EQ,443.95,444.85,439.05,440.15,440,439.9,31627,13948656.5,01-JAN-
2018,748,INE786A01032
JKPAPER,EQ,138.2,143,136,138.8,138.7,136.95,1555593,217058368.15,01-JAN-
2018,8775,INE789E01012
JKTYRE,EQ,147.8,149.7,145.55,146.85,147,147.65,850509,125621452.1,01-JAN-
2018,6447,INE573A01042
JMA,EQ,269,269,254.3,257.3,255.3,257.2,1402,362035.7,01-JAN-2018,34,INE412C01015
JMCPROJECT,EQ,626.8,639.25,608.5,621.05,620,626.8,33057,20506971.15,01-JAN-
2018,1238,INE890A01016
JMFINANCIL,EQ,157.45,161.55,155,157.95,158.45,157.2,1262594,200555680.45,01-JAN-
2018,8655,INE780C01023
JMTAUTOLTD,BE,5.85,5.9,5.85,5.9,5.9,5.65,328312,1935700.8,01-JAN-
2018,314,INE988E01036
JOCIL,EQ,205.1,206,199.1,200.05,199.15,201.35,7026,1418419.7,01-JAN-
2018,196,INE839G01010
JPASSOCIAT,EQ,26.4,27.25,24.7,25.1,24.95,26,140366939,3634070946.35,01-JAN-
2018,96726,INE455F01025
JPINFRATEC,EQ,24.3,25.5,22,23.6,23.25,23.8,17022676,403641177.75,01-JAN-
2018,21749,INE099J01015
JPOLYINVST,EQ,81.5,84.75,77.9,80.65,80.5,81.1,26539,2187448.4,01-JAN-
2018,446,INE147P01019
JPPOWER,EQ,9.9,10.2,8.55,9.2,9.3,9.45,62722618,593352682.3,01-JAN-
2018,31040,INE351F01018
JSL,EQ,104.5,109,104.5,105.75,105.75,104.3,241789,25839036.05,01-JAN-
2018,1710,INE220G01021
JSLHISAR,EQ,225.1,230.9,221.55,222.95,223.3,225.8,172751,39047581.8,01-JAN-
2018,2305,INE455T01018
JSWENERGY,EQ,92.6,94.2,90.25,91.05,90.95,92.4,11091487,1026097623.85,01-JAN-
2018,35188,INE121E01018
JSWHL,EQ,1830,1830,1760,1779.2,1775,1784.85,3803,6789442.1,01-JAN-
2018,480,INE824G01012
JSWSTEEL,EQ,269.5,271.7,264.35,265.8,266,269.8,1261616,339197686.05,01-JAN-
2018,10977,INE019A01038
JSWSTEEL,P2,8.8,8.85,8.8,8.8,8.8,8.85,78929,698126.65,01-JAN-2018,22,INE019A04024
JUBILANT,EQ,787.4,795.9,771.05,777.6,776.45,788.3,184178,144681295.85,01-JAN-
2018,4777,INE700A01033
JUBLFOOD,EQ,1750.25,1783.1,1745.75,1776.6,1777,1761.1,466361,825496059,01-JAN-
2018,13810,INE797F01012
JUBLINDS,EQ,264.95,272.9,261,263.5,264,263.25,40017,10725697.2,01-JAN-
2018,1048,INE645L01011
JUNIORBEES,EQ,320,320,314.21,315.5,315.15,314.31,9019,2854806.22,01-JAN-
2018,404,INF732E01045
JUSTDIAL,EQ,523.95,535.25,511.25,525.9,525,522.2,2468981,1300400375.85,01-JAN-
2018,26541,INE599M01018
JVLAGRO,EQ,27.8,29.4,27.1,28.2,28.5,27.45,2413182,68463521.35,01-JAN-
2018,5517,INE430G01026
JYOTHYLAB,EQ,384,384,377,378.4,377.7,382.2,44862,17025601.5,01-JAN-
2018,1128,INE668F01031
JYOTISTRUC,EQ,13.6,14.1,12.05,13.95,14.05,12.85,4369320,59519037.7,01-JAN-
2018,5937,INE197A01024
KABRAEXTRU,EQ,130,130,127.2,127.45,127.5,128.65,63420,8148529.05,01-JAN-
2018,757,INE900B01029
KAJARIACER,EQ,730,735.9,721,725.1,726.5,729.3,176512,128869397.45,01-JAN-
2018,4780,INE217B01036
KAKATCEM,EQ,396,402.65,392.45,396.65,396.9,394.1,22654,9027045.35,01-JAN-
2018,789,INE437B01014
KALPATPOWR,EQ,471.5,487,468.5,470.8,470,472.65,90537,43064655.65,01-JAN-
2018,2184,INE220B01022
KALYANIFRG,BE,355,376.25,355,375.35,376.25,358.35,5045,1877344.25,01-JAN-
2018,112,INE314G01014
KAMATHOTEL,EQ,123.85,124.6,121.5,122.95,123,123.05,57893,7141972.35,01-JAN-
2018,715,INE967C01018
KAMDHENU,BE,221.25,221.25,210,213.7,214,210.75,15589,3331959.3,01-JAN-
2018,181,INE390H01012
KANANIIND,EQ,10.9,11.3,10.1,11,11.3,10.3,131707,1451115.8,01-JAN-
2018,330,INE879E01037
KANORICHEM,EQ,98.2,99.25,96.4,96.75,97,97.55,95583,9332617.25,01-JAN-
2018,837,INE138C01024
KANSAINER,EQ,574.9,593.35,564,566.7,564.2,574.85,80427,46284360.9,01-JAN-
2018,5089,INE531A01024
KARMAENG,BE,42,43.45,40.15,42.6,42.5,42.05,3651,154279.75,01-JAN-
2018,23,INE725L01011
KARURVYSYA,EQ,125,125.8,122.5,123.3,124,125.2,789793,98335281.45,01-JAN-
2018,4691,INE036D01028
KAUSHALYA,BE,2.85,2.85,2.85,2.85,2.85,2.95,1000,2850,01-JAN-2018,1,INE234I01010
KAVVERITEL,EQ,14.5,14.5,13.8,14.1,14.05,14.35,10274,145890.2,01-JAN-
2018,67,INE641C01019
KAYA,EQ,965,1065,950.05,1005.4,1011.75,957.7,186962,192047530.15,01-JAN-
2018,9649,INE587G01015
KCP,EQ,137.3,141.9,136.75,138.05,138.6,137.3,194074,27107116.15,01-JAN-
2018,1623,INE805C01028
KCPSUGIND,EQ,35.7,36.75,34.8,35.3,35.3,35.2,436535,15703915.4,01-JAN-
2018,1355,INE790B01024
KDDL,BE,345,345,337.05,337.2,337.2,343.45,2698,919604.6,01-JAN-2018,32,INE291D01011
KEC,EQ,384.8,389.45,380.05,383.15,385.4,383.4,364834,140658131.75,01-JAN-
2018,5819,INE389H01022
KECL,EQ,46.95,47.95,46.4,46.7,46.7,46.65,234528,11091927.85,01-JAN-
2018,1149,INE134B01017
KEI,EQ,378.7,381.9,372,374,373.8,376.55,245528,92621275.15,01-JAN-
2018,5759,INE878B01027
KELLTONTEC,BE,105,105,102,103.05,103.25,102.8,29757,3083927.6,01-JAN-
2018,446,INE164B01022
KERNEX,BZ,46.7,46.8,45,46.2,46.1,44.6,8190,379326.5,01-JAN-2018,54,INE202H01019
KESARENT,EQ,63,65,62.25,62.9,63.7,63.5,15198,964529,01-JAN-2018,178,INE133B01019
KESORAMIND,EQ,138.6,140.35,137.95,138.25,138.3,138.05,258431,35960211,01-JAN-
2018,2002,INE087A01019
KEYCORPSER,EQ,65.6,65.6,61.1,61.65,61.1,62.5,24,1528.5,01-JAN-2018,5,INE681C01015
KGL,BE,1.75,1.85,1.75,1.85,1.85,1.8,763273,1397961.65,01-JAN-2018,212,INE299C01024
KHADIM,EQ,672.2,680,672.2,675.95,676,679.9,21904,14811288.1,01-JAN-
2018,1292,INE834I01025
KHAITANLTD,EQ,37.55,37.55,37.55,37.55,37.55,37.55,100,3755,01-JAN-
2018,1,INE731C01018
KHANDSE,BE,29.85,32.7,29.7,32.35,32.7,31.15,27755,872256.45,01-JAN-
2018,105,INE060B01014
KICL,EQ,2690.95,2788.7,2675,2688.55,2697,2689.85,3777,10306777.05,01-JAN-
2018,600,INE029L01018
KILITCH,EQ,87.2,89.3,87.2,88.8,89,87.4,7123,631936.15,01-JAN-2018,100,INE729D01010
KINGFA,EQ,806,822.5,802.6,807.6,810,810.55,5365,4354639.35,01-JAN-
2018,384,INE473D01015
KIOCL,EQ,375.1,412.05,375.1,387.75,388.4,374.6,279606,112203459.5,01-JAN-
2018,6528,INE880L01014
KIRIINDUS,EQ,505.2,515.5,503.25,507.75,509.45,504,185420,94409606,01-JAN-
2018,3321,INE415I01015
KIRLOSBROS,EQ,334.3,353.55,329.15,344.85,348.95,331.45,338349,116603993,01-JAN-
2018,6686,INE732A01036
KIRLOSENG,EQ,383,383.95,373.7,378.65,378.6,380.55,10133,3846022.9,01-JAN-
2018,547,INE146L01010
KIRLOSIND,EQ,1524.05,1527,1475,1520.05,1523,1516.8,1360,2059275.1,01-JAN-
2018,176,INE250A01039
KITEX,EQ,306.5,315.65,305.15,308,308,306.2,128177,39770514.45,01-JAN-
2018,2759,INE602G01020
KKCL,EQ,1897,1928.95,1841,1849.95,1841,1899,520,975653.8,01-JAN-
2018,219,INE401H01017
KKVAPOW,SM,496,496,496,496,496,490,400,198400,01-JAN-2018,1,INE239T01016
KMSUGAR,EQ,18.7,19.6,18.3,18.9,19,18.55,661732,12555825.2,01-JAN-
2018,1475,INE157H01023
KNRCON,EQ,327.45,327.45,318,319.35,319.15,324.35,146306,47109983.05,01-JAN-
2018,3928,INE634I01029
KOHINOOR,EQ,75,76.55,74.65,74.9,74.9,74.85,142504,10769153.85,01-JAN-
2018,1175,INE080B01012
KOKUYOCMLN,EQ,131.6,135.5,131.6,132.7,133,132.6,141251,18843393.4,01-JAN-
2018,1279,INE760A01029
KOLTEPATIL,EQ,368.95,370.55,362.15,364.9,365.95,365.95,208037,76171044.5,01-JAN-
2018,4416,INE094I01018
KOPRAN,EQ,68.1,69.6,67.05,68.2,68.15,67.7,240068,16455943.25,01-JAN-
2018,1739,INE082A01010
KOTAKBANK,EQ,1011.85,1012.2,996.8,999.95,998.15,1010.2,1317415,1321989672.8,01-JAN-
2018,17197,INE237A01028
KOTAKBKETF,EQ,260,265,259.75,259.94,259.75,260,577,150777.21,01-JAN-
2018,77,INF174K01F59
KOTAKGOLD,EQ,260,260,258.3,258.65,258.5,257.5,6935,1797032.85,01-JAN-
2018,341,INF373I01049
KOTAKNIFTY,EQ,106.5,106.8,105,106.16,106,106.28,21740,2311791.09,01-JAN-
2018,228,INF174K014P6
KOTAKNV20,EQ,48.6,48.9,48.3,48.62,48.7,48.9,762,36997.4,01-JAN-2018,11,INF174K01Z71
KOTAKPSUBK,EQ,370,374,368,368.06,368,370.33,3322,1234357.47,01-JAN-
2018,78,INF373I01023
KOTARISUG,EQ,20.3,20.3,19.6,19.7,19.7,19.8,105677,2101905.7,01-JAN-
2018,386,INE419A01022
KOTHARIPET,EQ,31.55,32.15,30.95,31.1,31.1,31.7,57942,1826191.4,01-JAN-
2018,305,INE720A01015
KOTHARIPRO,EQ,221,222,210.7,211.7,212,220.05,27463,5916367.75,01-JAN-
2018,953,INE823A01017
KPIT,EQ,181.7,186.95,180.6,184.75,185.6,180.75,2692705,495444715.95,01-JAN-
2018,18255,INE836A01035
KPRMILL,EQ,804,815,793.6,801.75,799,802.35,13493,10842698.9,01-JAN-
2018,783,INE930H01023
KRBL,EQ,600.25,606.95,597.7,601.8,602,600.25,39095,23506535.4,01-JAN-
2018,780,INE001B01026
KREBSBIO,BE,140,144.95,140,144.95,144.95,138.05,1830,263762.05,01-JAN-
2018,18,INE268B01013
KRIDHANINF,EQ,121.95,127.5,120.95,125.55,125.8,120.85,1207312,151088747.35,01-JAN-
2018,9659,INE524L01026
KRISHANA,SM,35.95,35.95,35.95,35.95,35.95,36,4000,143800,01-JAN-2018,1,INE506W01012
KSBPUMPS,EQ,891.85,893,863,867.25,868.8,905.35,18071,15790528.9,01-JAN-
2018,1435,INE999A01015
KSCL,EQ,548.9,555.3,545,547.35,545,547.65,320298,176101574.9,01-JAN-
2018,5798,INE455I01029
KSERASERA,BE,0.2,0.2,0.15,0.15,0.2,0.2,3502018,593600.2,01-JAN-
2018,242,INE216D01026
KSK,EQ,13.45,13.45,13.45,13.45,13.45,12.85,1613342,21699449.9,01-JAN-
2018,567,INE143H01015
KSL,EQ,400.9,407.5,399,400.25,399,400.35,122543,49378101.3,01-JAN-
2018,3009,INE907A01026
KTIL,EQ,179.65,181,177,177.6,179,177.8,10470,1873885.5,01-JAN-2018,238,INE096L01025
KTKBANK,EQ,152.6,155.35,151.7,154.75,154.55,151.65,2789232,429986194.05,01-JAN-
2018,12153,INE614B01018
KWALITY,EQ,113.1,116.5,111.7,112.5,112,112.55,1231169,140426542.05,01-JAN-
2018,8159,INE775B01025
L&TFH,EQ,174,176.2,172.2,172.9,172.8,174,2468910,430610569.15,01-JAN-
2018,13938,INE498L01015
L&TFINANCE,N4,1064.99,1064.99,1056,1056.66,1060,1060.49,77,81594.95,01-JAN-
2018,15,INE523E07459
L&TINFRA,N2,1629,1629,1625,1625,1625,1632,40,65080,01-JAN-2018,2,INE691I07174
L&TINFRA,N3,944.2,968,944.2,968,968,970,150,143816.3,01-JAN-2018,10,INE691I07182
L&TINFRA,N4,1602,1620,1600,1605,1605,1602,296,475457,01-JAN-2018,22,INE691I07190
L&TINFRA,N5,1044.9,1045,1041.04,1044.11,1041.04,1040,64,66823.56,01-JAN-
2018,4,INE691I07224
L&TINFRA,N6,1680,1698,1675.05,1687.03,1698,1680,403,677529.63,01-JAN-
2018,24,INE691I07232
LAKPRE,EQ,43,44.15,42.65,43.4,43.4,43.45,1226,52888.9,01-JAN-2018,21,INE651C01018
LAKSHMIEFL,EQ,39,39.5,37.8,38.05,38.2,38.65,266366,10288064.9,01-JAN-
2018,1138,INE992B01026
LAKSHVILAS,EQ,149.9,151,148.45,149.45,149.4,148.05,432830,64770206.1,01-JAN-
2018,2869,INE694C01018
LALPATHLAB,EQ,882.05,897.05,873,884.65,881.45,881.3,28022,24780590.55,01-JAN-
2018,1536,INE600L01024
LAMBODHARA,EQ,72.45,74.85,71.85,72.3,72,73.25,29567,2155489.5,01-JAN-
2018,440,INE112F01022
LAOPALA,EQ,608,617.95,600,605.9,608,612.55,7188,4358541,01-JAN-
2018,502,INE059D01020
LASA,BE,189.95,189.95,186,189.95,189.95,180.95,220720,41860605.35,01-JAN-
2018,741,INE670X01014
LAURUSLABS,EQ,548,551.5,538.3,539.6,539.35,542.9,90341,49040150.25,01-JAN-
2018,1623,INE947Q01010
LAXMICOT,SM,16.5,17,16.5,17,17,15.8,12000,201000,01-JAN-2018,2,INE801V01019
LAXMIMACH,EQ,5898.85,5944.95,5815,5856.45,5830.1,5840.5,1742,10242572.5,01-JAN-
2018,545,INE269B01029
LCCINFOTEC,BE,0.9,0.9,0.9,0.9,0.9,0.85,110577,99519.3,01-JAN-2018,58,INE938A01021
LEEL,EQ,289.5,292.85,286,287.55,286.6,287.85,99956,28977970.8,01-JAN-
2018,1626,INE245C01019
LEXUS,SM,123.95,127,121.1,122.5,121.5,123.95,66000,8151900,01-JAN-
2018,22,INE500X01013
LFIC,BE,90.5,90.5,90.5,90.5,90.5,89.05,75,6787.5,01-JAN-2018,3,INE850E01012
LGBBROSLTD,EQ,1086.65,1086.65,1050,1056.55,1061,1070.6,5447,5819354.6,01-JAN-
2018,513,INE337A01034
LGBFORGE,BE,3.35,3.5,3.35,3.5,3.5,3.5,12193,41130.5,01-JAN-2018,13,INE201J01017
LIBAS,SM,138,138,138,138,138,135,2000,276000,01-JAN-2018,1,INE908V01012
LIBERTSHOE,EQ,261.4,269.8,259.2,263.15,263.6,259.55,99233,26348301.05,01-JAN-
2018,2277,INE557B01019
LICHSGFIN,EQ,565.5,573.5,564.25,565.7,565.95,563.5,919832,523976330,01-JAN-
2018,17555,INE115A01026
LICNETFGSC,EQ,16.8,16.8,16.7,16.7,16.7,16.8,35,586.5,01-JAN-2018,3,INF767K01MV5
LICNETFN50,EQ,108,109,108,109,109,109.5,93,10136,01-JAN-2018,5,INF767K01OS7
LICNETFSEN,EQ,359.9,359.9,339.5,351.57,358,339.5,68,23766.18,01-JAN-
2018,15,INF767K01OT5
LICNFNHGP,EQ,104.95,104.95,104.95,104.95,104.95,101.03,23,2413.85,01-JAN-
2018,1,INF767K01PC8
LINCOLN,EQ,238.75,250,235.05,238.35,238,237.05,180068,44037529.2,01-JAN-
2018,2973,INE405C01035
LINCPEN,EQ,361.8,402.05,361.65,389.3,389.8,360.65,237973,93070208.3,01-JAN-
2018,9905,INE802B01019
LINDEINDIA,EQ,541.8,541.8,525,534,534,536.15,46730,24912117.95,01-JAN-
2018,1784,INE473A01011
LIQUIDBEES,EQ,985.56,1000.01,985.56,1000,1000,1000,698545,698547238.92,01-JAN-
2018,2741,INF732E01037
LITL,EQ,1.4,1.4,1.35,1.4,1.4,1.35,6089076,8524702.65,01-JAN-2018,662,INE785C01048
LML,EQ,10.9,11.55,10.5,10.75,10.9,10.9,1363408,15093135,01-JAN-
2018,2086,INE862A01015
LOKESHMACH,EQ,73.4,74.8,72.25,72.6,72.5,72.9,184611,13594781.65,01-JAN-
2018,1207,INE397H01017
LOTUSEYE,BE,35.15,35.15,32.2,32.3,32.2,33.65,28677,950311.5,01-JAN-
2018,72,INE947I01017
LOVABLE,EQ,238.05,242.4,237,237.5,237.1,238.85,58590,14041365.85,01-JAN-
2018,1281,INE597L01014
LOWVOLIWIN,EQ,81.6,81.6,81.6,81.6,81.6,81.31,5,408,01-JAN-2018,1,INF109KB10T8
LPDC,BE,4.85,4.9,4.5,4.8,4.8,4.7,61847,292138.45,01-JAN-2018,80,INE197J01017
LSIL,BE,2.5,2.5,2.5,2.5,2.5,2.4,134336,335840,01-JAN-2018,50,INE093R01011
LT,EQ,1261,1274,1255.9,1260.7,1260,1258.25,2048058,2589282523.5,01-JAN-
2018,75061,INE018A01030
LTI,EQ,1109,1159.9,1109,1145.4,1144,1118.85,46400,53074944.15,01-JAN-
2018,3067,INE214T01019
LTTS,EQ,1016,1090.05,1016,1073.45,1081,1028.25,34607,36652751.45,01-JAN-
2018,3339,INE010V01017
LUMAXIND,EQ,2141,2145.3,2119.3,2124.05,2122,2119.1,2210,4706147.55,01-JAN-
2018,318,INE162B01018
LUMAXTECH,EQ,833.95,834.9,806.1,813.3,809,828.05,9444,7776327.15,01-JAN-
2018,570,INE872H01019
LUPIN,EQ,889.5,892,880.2,883.25,885.5,885.1,1032734,916037073.65,01-JAN-
2018,24856,INE326A01037
LUXIND,EQ,1505.15,1519,1500,1511.65,1507.7,1516,10424,15700934,01-JAN-
2018,609,INE150G01020
LYCOS,EQ,5.7,6.6,5.7,6.25,6.35,5.65,6634197,41387631.85,01-JAN-
2018,4037,INE425B01027
LYKALABS,EQ,63.3,67.4,63.3,64.85,64.5,64.4,150187,9842494.45,01-JAN-
2018,1391,INE933A01014
LYPSAGEMS,EQ,40.5,41,38.95,39.25,39,40.15,431954,17280966.2,01-JAN-
2018,1937,INE142K01011
M&M,EQ,751,758.9,743,744.65,745.5,751.1,2476302,1859140125.05,01-JAN-
2018,31240,INE101A01026
M&MFIN,EQ,473.8,478.95,469.15,470.7,470.5,473.1,403973,191294127.25,01-JAN-
2018,7293,INE774D01024
M&MFIN,N1,986,990.15,986,990.15,990.15,1030,51,50290.15,01-JAN-2018,3,INE774D08LU6
M&MFIN,N2,1084.9,1084.9,1084.9,1084.9,1084.9,1084.9,131,142121.9,01-JAN-
2018,4,INE774D08MA6
M100,EQ,21.9,22,21.7,21.8,21.8,21.75,45405,991041.95,01-JAN-2018,139,INF247L01023
M15RG,MF,8.51,8.51,8.51,8.51,8.51,8.2,2500,21275,01-JAN-2018,1,INF903JA1AL0
M50,EQ,100.8,101.5,99.5,99.76,99.6,100.75,9058,909861.5,01-JAN-2018,41,INF247L01536
MAANALU,EQ,143.8,147,141,143.55,144.55,141.2,25416,3693225.15,01-JAN-
2018,593,INE215I01019
MADHAV,EQ,76,76,69.6,70.55,69.9,72.25,59627,4319035.85,01-JAN-2018,755,INE925C01016
MADHUCON,EQ,35.75,37.6,35.4,35.8,36.1,35.65,1015439,36910384.45,01-JAN-
2018,3087,INE378D01032
MADRASFERT,EQ,45.1,45.9,44.4,44.65,45.2,44.9,290436,13107132.65,01-JAN-
2018,1608,INE414A01015
MAGADSUGAR,EQ,186.55,186.55,171,173.1,172.95,169.6,17206,3001033.55,01-JAN-
2018,244,INE347W01011
MAGMA,EQ,161.85,161.9,158.25,160.45,160.5,160.55,64032,10264888.95,01-JAN-
2018,1478,INE511C01022
MAGNUM,EQ,15.25,15.8,14.6,14.8,15,14.85,144957,2191845.45,01-JAN-
2018,320,INE387I01016
MAHABANK,EQ,23,23.55,23,23.3,23.3,22.85,1850925,43155983.5,01-JAN-
2018,3024,INE457A01014
MAHASTEEL,EQ,84.8,86.1,81.25,84.35,84,82.25,146714,12397383.3,01-JAN-
2018,1200,INE451L01014
MAHESHWARI,SM,211,213,208.85,208.85,208.85,208.75,41000,8650350,01-JAN-
2018,30,INE263W01010
MAHINDCIE,EQ,258.8,259.15,252.6,253.45,253.5,258.15,231623,59216478.2,01-JAN-
2018,4694,INE536H01010
MAHLIFE,EQ,463,484.25,463,475.75,475.05,459.25,49594,23640372.1,01-JAN-
2018,2001,INE813A01018
MAHLOG,EQ,438.2,448.2,438.2,444.65,444.05,438.2,46849,20834843.3,01-JAN-
2018,1607,INE766P01016
MAHSCOOTER,EQ,2774.2,2795,2752.55,2781.1,2784,2760.7,2025,5634404.45,01-JAN-
2018,184,INE288A01013
MAHSEAMLES,EQ,515,519.55,502.05,506.7,506.25,511.95,69752,35740963.15,01-JAN-
2018,2854,INE271B01025
MAITHANALL,EQ,804,807.4,782,787.05,791,799.85,91179,72868751.85,01-JAN-
2018,2941,INE683C01011
MAJESCO,EQ,516.95,522.95,512,513.8,512.3,514.35,28253,14617429.85,01-JAN-
2018,1048,INE898S01029
MALUPAPER,EQ,45.65,46.9,44.65,45.15,45.1,45.1,163739,7490678.7,01-JAN-
2018,959,INE383H01017
MALWACOTT,BZ,4.75,4.75,4.75,4.75,4.75,5,1442,6849.5,01-JAN-2018,8,INE272B01015
MANAKALUCO,EQ,15,15.4,14.55,14.95,14.85,14.85,56931,855771.35,01-JAN-
2018,151,INE859Q01017
MANAKCOAT,EQ,21.9,22.05,20.75,21.3,21.3,20.55,276038,5900888,01-JAN-
2018,794,INE830Q01018
MANAKSIA,EQ,76.75,76.75,73.5,73.75,73.75,73.55,28944,2150194.95,01-JAN-
2018,207,INE015D01022
MANAKSTEEL,BE,38.15,40.7,38.15,38.8,39.4,39.1,26138,1032864.2,01-JAN-
2018,174,INE824Q01011
MANALIPETC,EQ,39.55,40.8,39,39.3,39.2,39.35,853558,34040053.9,01-JAN-
2018,3027,INE201A01024
MANAPPURAM,EQ,123.45,124.45,120.55,121.3,121.5,123.4,3480443,426727022.4,01-JAN-
2018,15788,INE522D01027
MANAV,SM,20,22.75,20,22.75,22.75,19,80000,1683200,01-JAN-2018,18,INE104Y01012
MANDHANA,EQ,9.7,9.7,9.2,9.25,9.3,9.6,337654,3167672.1,01-JAN-2018,544,INE087J01010
MANGALAM,EQ,218,219.85,207.5,209.4,209,217.9,226488,48484327.2,01-JAN-
2018,3647,INE584F01014
MANGCHEFER,EQ,80.5,81.85,79.9,80.15,80.4,80.25,138116,11149848.4,01-JAN-
2018,804,INE558B01017
MANGLMCEM,EQ,353.05,355.85,345.2,348.8,349.9,353.05,8095,2841934.65,01-JAN-
2018,252,INE347A01017
MANGTIMBER,EQ,45.75,47.45,45,45.35,45.45,45.75,49279,2265020.9,01-JAN-
2018,463,INE805B01012
MANINDS,EQ,130.6,134.3,130.25,131.65,131,131,356226,47115089.35,01-JAN-
2018,2346,INE993A01026
MANINFRA,EQ,68.1,70.15,66.6,67.05,67.15,67.9,778591,53305070.95,01-JAN-
2018,3501,INE949H01023
MANPASAND,EQ,438,443,433.7,440.65,439.05,437.95,59612,26124070.95,01-JAN-
2018,1234,INE122R01018
MANUGRAPH,EQ,58.45,60.5,58,59.15,59.05,57,121599,7225204.45,01-JAN-
2018,809,INE867A01022
MARALOVER,EQ,60.15,60.8,56.35,57.1,57.3,60.2,262752,15298352.05,01-JAN-
2018,2304,INE882A01013
MARATHON,EQ,579,666.25,563.1,642.3,644,557.4,165905,106640910.25,01-JAN-
2018,5985,INE182D01012
MARICO,EQ,322.5,323.95,319,320.7,321.95,322.5,346559,111244142.3,01-JAN-
2018,5504,INE196A01026
MARKSANS,EQ,39.85,40.9,39.8,39.95,40,39.95,2709022,109017793.35,01-JAN-
2018,5935,INE750C01026
MARUTI,EQ,9749,9789,9629.8,9651.9,9644,9729.55,426354,4139291259.9,01-JAN-
2018,37440,INE585B01010
MASFIN,EQ,623,628.45,620.5,625.3,627,626.75,10218,6379986.3,01-JAN-
2018,778,INE348L01012
MASKINVEST,BE,46.5,46.5,46.5,46.5,46.5,44.3,1,46.5,01-JAN-2018,1,INE885F01015
MASTEK,EQ,374.1,381.9,370.55,375.35,374.35,375.3,184864,69751761.75,01-JAN-
2018,3255,INE759A01021
MATRIMONY,EQ,921,969.9,921,935.2,931,938,4505,4282907,01-JAN-2018,293,INE866R01028
MAWANASUG,EQ,81,85,79.8,81.5,81.45,81.25,925229,75950940.3,01-JAN-
2018,4996,INE636A01039
MAXINDIA,EQ,124.45,125.5,122,122.7,122.5,124.45,263348,32428545.6,01-JAN-
2018,5345,INE153U01017
MAXVIL,EQ,94.25,96.95,92.4,92.8,92.7,94.25,172709,16331160.5,01-JAN-
2018,1297,INE154U01015
MAYURUNIQ,EQ,515.6,515.6,493,495.65,495,515.75,37754,18927069.4,01-JAN-
2018,1657,INE040D01038
MAZDA,EQ,421,432,413.3,417.2,418.9,416.25,31386,13336871.1,01-JAN-
2018,1067,INE885E01034
MBAPL,SM,62.05,62.05,62.05,62.05,62.05,67.95,3000,186150,01-JAN-2018,1,INE900L01010
MBECL,BE,61.1,61.8,58,60,60,61,60675,3633710.2,01-JAN-2018,205,INE748A01016
MBLINFRA,BE,26.95,27.5,26.55,27.5,27.5,26.2,239269,6552260.55,01-JAN-
2018,409,INE912H01013
MCDHOLDING,EQ,46.3,48,45,45.6,45.7,46.65,136304,6278507,01-JAN-
2018,842,INE836H01014
MCDOWELL-N,EQ,3692,3692,3634.15,3643.8,3650,3668.85,180738,662689108,01-JAN-
2018,10296,INE854D01016
MCL,SM,293,293,282,282,282,281,1600,460000,01-JAN-2018,2,INE813V01014
MCLEODRUSS,EQ,206,206.9,202,203.2,203.2,205.1,185420,37965834.6,01-JAN-
2018,1963,INE942G01012
MCX,EQ,914.9,928,907,920.05,920.8,911.55,601516,550692822.45,01-JAN-
2018,16757,INE745G01035
MEGASOFT,BE,15.05,15.05,15.05,15.05,15.05,14.35,28302,425945.1,01-JAN-
2018,46,INE933B01012
MEGH,EQ,106.5,109.4,106.5,107.1,107.2,106.5,1076889,116053478.15,01-JAN-
2018,8394,INE974H01013
MENONBE,EQ,96.95,96.95,94.2,95.25,96,95.05,29789,2847428.8,01-JAN-
2018,469,INE071D01033
MEP,EQ,93.8,95.45,92.9,93.35,93.3,93,400004,37541836.2,01-JAN-
2018,3269,INE776I01010
MERCATOR,EQ,39.5,40.75,38.8,39.25,39.15,39.45,3208042,127763154.5,01-JAN-
2018,10794,INE934B01028
MERCK,EQ,1306,1355,1305.8,1321.15,1330,1289.75,41588,55342860.35,01-JAN-
2018,2011,INE199A01012
METALFORGE,BE,39.55,39.65,39.45,39.65,39.65,37.8,53215,2108560.95,01-JAN-
2018,214,INE425A01011
METKORE,EQ,3.75,3.75,3.45,3.6,3.5,3.5,103264,376034.65,01-JAN-2018,201,INE592I01029
MFSL,EQ,590,601.35,587.45,597.05,597.1,592.5,273396,163596442.05,01-JAN-
2018,7224,INE180A01020
MGL,EQ,1105,1129.2,1092.1,1117.05,1119.95,1094.5,273832,306602745.3,01-JAN-
2018,9475,INE002S01010
MHRIL,EQ,339.35,342.5,335,338.1,338.45,337.95,49054,16641023.9,01-JAN-
2018,1269,INE998I01010
MIC,BE,9.5,9.8,9.2,9.6,9.7,9.35,336671,3237185.7,01-JAN-2018,480,INE287C01029
MIDCAPIWIN,EQ,78,78.76,78,78.06,78.1,78.12,3659,286665.47,01-JAN-
2018,66,INF109KB1XT3
MILTON,SM,31.5,31.5,31,31,31,32.9,12000,374200,01-JAN-2018,3,INE376Y01016
MINDACORP,EQ,216,217.25,210,211.65,211.5,214.35,375083,80368816.1,01-JAN-
2018,4474,INE842C01021
MINDAIND,EQ,1294,1308.75,1265.3,1277.3,1277.35,1286.4,38606,49871831.55,01-JAN-
2018,2727,INE405E01023
MINDTECK,EQ,79.9,83.5,78.6,80.15,80.2,78.15,160221,13094025.05,01-JAN-
2018,1376,INE110B01017
MINDTREE,EQ,610.8,618.35,605.3,606.9,606.05,612.4,318744,194634109.05,01-JAN-
2018,6312,INE018I01017
MIRCELECTR,EQ,57.55,58.75,56.8,57.1,57.1,57.4,824706,47589656.2,01-JAN-
2018,3410,INE831A01028
MIRZAINT,EQ,159.5,161.75,159,160.8,161,158.9,290836,46773939.5,01-JAN-
2018,3209,INE771A01026
MITCON,SM,76.8,77,76.8,77,77,73.5,4000,307600,01-JAN-2018,2,INE828O01033
MKPL,SM,83,83,83,83,83,81,2000,166000,01-JAN-2018,1,INE964W01013
MMFL,EQ,1175.05,1202,1174,1175.4,1175,1174.1,4537,5342452.7,01-JAN-
2018,409,INE227C01017
MMTC,EQ,73.6,74.5,72.75,72.95,72.9,73.3,2515869,184945329.75,01-JAN-
2018,8637,INE123F01029
MOHITIND,EQ,44.35,45.9,44.1,44.6,44.8,44.2,153830,6914502.6,01-JAN-
2018,1207,INE954E01012
MOHOTAIND,EQ,444,444,414.45,418.4,418.7,425.55,6842,2901219.55,01-JAN-
2018,268,INE313D01013
MOIL,EQ,249,250.75,240.7,243.05,244.25,242.5,917759,226710167.95,01-JAN-
2018,9874,INE490G01020
MOLDTECH,BE,77.35,79.2,74.1,75.9,77,77.7,9896,753699,01-JAN-2018,60,INE835B01035
MOLDTKPAC,EQ,321,324,315.05,320.9,324,316.95,17837,5707797.05,01-JAN-
2018,647,INE893J01029
MONNETISPA,EQ,36.45,38.25,34.4,34.8,34.5,35.25,7485438,272865888.7,01-JAN-
2018,21346,INE743C01013
MONSANTO,EQ,2550,2550,2460.05,2475.3,2473.1,2535.1,5794,14489547.4,01-JAN-
2018,1033,INE274B01011
MONTECARLO,EQ,617.9,619.7,600,607.7,602,614.15,41319,25277670.05,01-JAN-
2018,1626,INE950M01013
MORARJEE,EQ,56.8,57.5,55.45,56.05,55.9,55.5,59458,3369519.9,01-JAN-
2018,648,INE161G01027
MOREPENLAB,EQ,37.35,40,37.35,39.3,39.5,37.35,6864734,269346365.75,01-JAN-
2018,16692,INE083A01026
MOSERBAER,EQ,4.95,5.7,4.75,5.45,5.45,4.8,4840709,26476057.6,01-JAN-
2018,4127,INE739A01015
MOTHERSUMI,EQ,381.75,383.7,377.3,379.1,379,379.25,1834837,699329749.2,01-JAN-
2018,46083,INE775A01035
MOTILALOFS,EQ,1503.7,1516.4,1475,1482.8,1490,1493.5,31751,47438816.1,01-JAN-
2018,2084,INE338I01027
MOTOGENFIN,EQ,37.35,40.3,37.35,40.3,40.3,38.4,10445,417567.75,01-JAN-
2018,119,INE861B01015
MPHASIS,EQ,729.4,741.95,724.05,738.25,738,725.65,51609,37985615.4,01-JAN-
2018,1716,INE356A01018
MPSLTD,EQ,651.95,652.95,635,637.25,635.1,643.85,14252,9166739.15,01-JAN-
2018,777,INE943D01017
MPTODAY,SM,130.5,130.5,129,129,129,127.45,6000,778600,01-JAN-2018,3,INE105Y01019
MRF,EQ,72572,73200,71900,72402.85,72305,72357.05,7348,532749675.35,01-JAN-
2018,4173,INE883A01011
MRO-TEK,BE,46.05,48.4,46.05,46.3,46.05,46.1,6601,305066.05,01-JAN-
2018,54,INE398B01018
MRPL,EQ,128.05,129.7,126,127.15,129,128.85,569509,73045511.25,01-JAN-
2018,5593,INE103A01014
MSPL,BE,21.5,22.45,21.5,22,22,21.6,8863,195750.05,01-JAN-2018,34,INE752G01015
MTEDUCARE,BE,65,65,63,63.55,63.9,64.1,26140,1668169.45,01-JAN-2018,153,INE472M01018
MTNL,EQ,25.3,29.5,25.05,28.15,28.2,24.9,19430540,548342120.2,01-JAN-
2018,33016,INE153A01019
MUKANDENGG,EQ,52.55,60.4,52.55,57.5,58.25,52.7,628347,36664727.3,01-JAN-
2018,4478,INE022B01014
MUKANDLTD,EQ,89,91.25,88.1,88.85,89,88.85,229371,20546709.7,01-JAN-
2018,1330,INE304A01026
MUKTAARTS,EQ,103.9,107.8,102.55,103.25,103.05,103.5,299601,31598168.85,01-JAN-
2018,2244,INE374B01019
MUNJALAU,EQ,87.65,88.7,86.35,86.85,87,86.3,222621,19490851.55,01-JAN-
2018,1976,INE672B01032
MUNJALSHOW,EQ,288,295,286,288.4,289.65,285.1,216868,63230516.15,01-JAN-
2018,3880,INE577A01027
MURUDCERA,EQ,54,54.6,51.2,51.95,51.65,53.55,346707,18436634.4,01-JAN-
2018,2009,INE692B01014
MUTHOOTCAP,EQ,631,648,625.55,639.6,633.9,631.35,10811,6889514,01-JAN-
2018,400,INE296G01013
MUTHOOTFIN,EQ,474.9,478.6,468.05,470.3,468.5,474.65,155817,73705611.35,01-JAN-
2018,3141,INE414G01012
MUTHOOTFIN,NF,996.61,996.61,996.61,996.61,996.61,967.05,50,49830.5,01-JAN-
2018,1,INE414G07AG6
MUTHOOTFIN,NG,1002,1002,1002,1002,1002,1020,25,25050,01-JAN-2018,1,INE414G07AR3
N100,EQ,486,486,480,484,484,485.88,1105,534562.5,01-JAN-2018,101,INF247L01031
NABARD,N2,1174,1174,1173.5,1173.95,1174,1173.2,210,246535,01-JAN-
2018,3,INE261F07032
NACLIND,EQ,55,57.9,55,56.8,56.8,55.85,222450,12639305.25,01-JAN-
2018,1213,INE295D01020
NAGAFERT,EQ,20.4,22.2,20.3,21.75,22.2,20.3,4795387,103692608.9,01-JAN-
2018,7537,INE454M01024
NAGAROIL,EQ,4.1,4.45,4.1,4.25,4.3,4.15,1440879,6214265,01-JAN-
2018,1010,INE453M01018
NAGREEKCAP,EQ,58.4,64.4,58.3,58.3,58.3,61.35,280433,16973628.8,01-JAN-
2018,1322,INE245I01016
NAGREEKEXP,BE,41.9,43.9,41.9,43,43,41.85,6639,287962.9,01-JAN-2018,72,INE123B01028
NAHARCAP,EQ,193,210,193,202.3,202,193.45,84282,17225186.55,01-JAN-
2018,1976,INE049I01012
NAHARINDUS,EQ,108.55,110.55,106.8,108.9,109.45,108.65,49139,5371509.6,01-JAN-
2018,419,INE289A01011
NAHARPOLY,EQ,74.9,78.4,73,74.95,75.35,71.45,513442,39442421.5,01-JAN-
2018,4455,INE308A01027
NAHARSPING,EQ,127.45,134.4,127.45,129.65,129.75,127.2,160341,21072354.2,01-JAN-
2018,1867,INE290A01027
NAKODA,BE,0.45,0.45,0.4,0.4,0.4,0.45,85194,35515.3,01-JAN-2018,58,INE559B01023
NANDANI,SM,90,94.6,90,94.6,94.6,86,38000,3577000,01-JAN-2018,13,INE696V01013
NATCOPHARM,EQ,965,990,962,986.3,988.7,961.7,271703,267461806.7,01-JAN-
2018,14169,INE987B01026
NATHBIOGEN,EQ,467.9,474.5,460.55,463.25,461.3,464.25,79159,37106349.2,01-JAN-
2018,2199,INE448G01010
NATIONALUM,EQ,85.65,87.8,85.25,85.7,85.65,86,6930461,598225795.75,01-JAN-
2018,15306,INE139A01034
NATNLSTEEL,EQ,45,45,43,43.7,43.6,43.1,58394,2577925.95,01-JAN-2018,367,INE088B01015
NAUKRI,EQ,1394.7,1413,1365,1380.75,1374.9,1390.6,32084,44701527.4,01-JAN-
2018,3437,INE663F01024
NAVINFLUOR,EQ,834.8,847.1,820,827,829,830.45,29950,25057247,01-JAN-
2018,1822,INE048G01026
NAVKARCORP,EQ,187.95,195.9,186.3,190.7,191.4,187.75,98784,19010112.45,01-JAN-
2018,1635,INE278M01019
NAVNETEDUL,EQ,166,166,161,162.05,162,164,21278,3455596.25,01-JAN-
2018,555,INE060A01024
NBCC,EQ,247.3,249.45,245.2,247,247.75,246.9,860862,212981885.15,01-JAN-
2018,15100,INE095N01023
NBIFIN,EQ,1931.55,1950,1856,1902.95,1949,1931.55,985,1870392.95,01-JAN-
2018,135,INE365I01020
NBVENTURES,EQ,147.6,157.4,145.6,151.3,151.9,146.55,2317430,355003948.8,01-JAN-
2018,15385,INE725A01022
NCC,EQ,134.95,135.7,130.3,131.35,131.35,133.75,4165441,555589996.35,01-JAN-
2018,25082,INE868B01028
NCLIND,EQ,252,254.4,250,250.55,250.75,250.65,38693,9729371.9,01-JAN-
2018,1097,INE732C01016
NDGL,EQ,2067.8,2067.8,1870.9,1988.3,1970,1969.35,13637,27584218.2,01-JAN-
2018,1063,INE756C01015
NDL,EQ,164.3,165.75,162.25,162.9,163,162.65,297295,48882273.9,01-JAN-
2018,972,INE875G01030
NDTV,EQ,46,47.5,45.1,45.6,45.1,45.55,105696,4883871.8,01-JAN-2018,709,INE155G01029
NECCLTD,EQ,34,34.95,33.65,34.05,33.9,33.95,94161,3237893.45,01-JAN-
2018,448,INE553C01016
NECLIFE,EQ,39.6,41,39.45,40,40.3,38.95,2636261,106320535.9,01-JAN-
2018,7255,INE023H01027
NELCAST,EQ,97,98.65,95.25,95.8,96.1,96.2,113471,11006166.7,01-JAN-
2018,1087,INE189I01024
NELCO,EQ,122.8,128.45,121.5,123.4,123.6,122.05,163128,20427526.25,01-JAN-
2018,2153,INE045B01015
NESCO,EQ,533,548.9,523,526.55,524.95,527.2,91015,48777633.25,01-JAN-
2018,3681,INE317F01035
NESTLEIND,EQ,7900,7901.6,7828.6,7863.2,7880,7870.9,6606,51918103.45,01-JAN-
2018,1050,INE239A01016
NETWORK18,EQ,61.2,62.65,59.1,59.85,59.5,60.95,2012239,123380960.45,01-JAN-
2018,6559,INE870H01013
NEULANDLAB,EQ,908,908,881,885.3,881,892.85,21656,19242544.05,01-JAN-
2018,1260,INE794A01010
NEXTMEDIA,BE,18.9,18.9,17.9,18.45,18.5,18.3,46043,852053.9,01-JAN-
2018,73,INE747B01016
NFL,EQ,74.35,76.45,73,73.35,73.25,73.55,3439413,257261320.45,01-JAN-
2018,15340,INE870D01012
NH,EQ,299,301,296,298.05,300,298.25,18796,5616094.3,01-JAN-2018,586,INE410P01011
NHAI,N1,1094.2,1097.99,1093.11,1093.43,1093.11,1098,1360,1488339.7,01-JAN-
2018,24,INE906B07CA1
NHAI,N2,1194.99,1194.99,1176,1176.72,1176,1176.99,2093,2463069.84,01-JAN-
2018,19,INE906B07CB9
NHAI,N4,1167.15,1200.01,1167.15,1200.01,1200.01,1167.15,160,187072.6,01-JAN-
2018,2,INE906B07DD3
NHAI,N6,1285,1290,1280,1280,1280,1280.83,542,694996.71,01-JAN-2018,14,INE906B07DF8
NHAI,N8,1115,1115,1112.16,1112.16,1112.16,1112.16,10,11127.12,01-JAN-
2018,5,INE906B07EH2
NHAI,NA,1168,1169.5,1166,1168.8,1169.5,1168.13,2306,2692634.04,01-JAN-
2018,49,INE906B07EJ8
NHAI,NE,1145.5,1145.51,1145.5,1145.5,1145.5,1145.42,900,1030951,01-JAN-
2018,4,INE906B07EP5
NHBTF2014,N5,6310,6310,6310,6310,6310,6319,3,18930,01-JAN-2018,1,INE557F07124
NHBTF2014,N6,6798,6798,6699.99,6699.99,6699.99,6714.37,19,128171.98,01-JAN-
2018,8,INE557F07132
NHPC,EQ,33,33.3,32,32.2,32.3,32.65,9844325,321843617.95,01-JAN-
2018,13407,INE848E01016
NHPC,N5,1235.6,1235.6,1235.6,1235.6,1235.6,1235.35,20,24712,01-JAN-
2018,1,INE848E07559
NHPC,N6,1332,1332,1316,1320,1320,1331.94,875,1159714,01-JAN-2018,13,INE848E07567
NIACL,EQ,607.85,617.8,607.85,610.6,611.9,601.1,45410,27808999.4,01-JAN-
2018,1583,INE470Y01017
NIBL,EQ,29.2,30,29,29.75,29.75,29.4,26160,778823.6,01-JAN-2018,163,INE047O01014
NIF100IWIN,EQ,115.31,115.5,114.4,114.4,114.4,114.73,1763,203265.01,01-JAN-
2018,68,INF109KA1962
NIFTYBEES,EQ,1084.99,1085.95,1075,1078.14,1075,1084.48,42545,45923016.88,01-JAN-
2018,754,INF732E01011
NIFTYIWIN,EQ,108,108.43,107.01,107.49,107.48,107.87,60395,6534450.94,01-JAN-
2018,4489,INF109K012R6
NIITLTD,EQ,103.95,105.2,101.35,101.85,101.75,103,637152,65872044.1,01-JAN-
2018,4762,INE161A01038
NIITTECH,EQ,646,663,638.2,653.8,657,645.05,213259,138988813.55,01-JAN-
2018,5470,INE591G01017
NILAINFRA,EQ,26.65,28.4,26.65,27.15,27.1,26.85,5293065,146449772.8,01-JAN-
2018,6677,INE937C01029
NILKAMAL,EQ,1859.8,1871,1844.95,1854.25,1863.8,1837.25,39136,72607777.25,01-JAN-
2018,2367,INE310A01015
NIPPOBATRY,EQ,908,911,885.05,892.15,891.1,885.65,2983,2687632.4,01-JAN-
2018,145,INE567A01010
NITCO,EQ,109.1,119.8,108.3,114.8,114.85,109.75,883179,102320775.85,01-JAN-
2018,7820,INE858F01012
NITESHEST,EQ,14.05,14.3,13.75,13.85,13.8,13.8,475192,6661649.1,01-JAN-
2018,963,INE639K01016
NITINFIRE,EQ,7,7.4,6.65,7.4,7.4,6.75,1542263,11200837.5,01-JAN-
2018,1394,INE489H01020
NITINSPIN,EQ,115.05,119.05,115.05,115.95,116,115.6,162124,18939388.35,01-JAN-
2018,1035,INE229H01012
NITIRAJ,SM,86,87.95,84.5,84.9,84.9,85.95,8400,722220,01-JAN-2018,7,INE439T01012
NKIND,BE,51,55.8,51,55.8,55.8,53.15,3673,195118.8,01-JAN-2018,35,INE542C01019
NLCINDIA,EQ,110.05,110.9,108.25,108.4,108.3,109.6,654101,71311575.9,01-JAN-
2018,7453,INE589A01014
NMDC,EQ,137.9,144,137.45,141.05,141.05,137.8,5570533,788133980.7,01-JAN-
2018,42312,INE584A01023
NOCIL,EQ,182.85,183.55,181.25,182.2,182.3,181.75,326614,59504862.75,01-JAN-
2018,4030,INE163A01018
NOIDATOLL,EQ,13.35,14.25,13.1,13.55,13.5,13.1,330161,4524163.75,01-JAN-
2018,719,INE781B01015
NORBTEAEXP,EQ,5,5.25,5,5.25,5.25,5,1400,7275,01-JAN-2018,4,INE369C01017
NRAIL,EQ,442,442,425,430.15,437,441.05,25751,11132707.95,01-JAN-
2018,1025,INE740D01017
NRBBEARING,EQ,173.6,173.75,167,167.8,167,172.7,163736,27949071.45,01-JAN-
2018,2011,INE349A01021
NSIL,EQ,1475,1475,1412.05,1443.5,1430,1440.6,2446,3537373.8,01-JAN-
2018,68,INE023A01030
NTL,BE,4.65,4.85,4.5,4.6,4.75,4.65,60138,282309.2,01-JAN-2018,120,INE333I01036
NTPC,EQ,177.05,177.35,175.7,176.55,176.5,177,5574802,984320853.6,01-JAN-
2018,22445,INE733E01010
NTPC,N4,1150,1150,1132,1132,1132,1174.99,51,58632,01-JAN-2018,3,INE733E07JH3
NTPC,N6,1317.99,1317.99,1317.99,1317.99,1317.99,1288,1,1317.99,01-JAN-
2018,1,INE733E07JJ9
NTPC,N7,13.6,13.7,13.6,13.69,13.66,13.63,27309,373056.04,01-JAN-
2018,104,INE733E07JP6
NTPC,NB,1090.99,1091,1090.99,1091,1091,1091,145,158194.8,01-JAN-2018,3,INE733E07JU6
NTPC,NC,1110.05,1144.9,1110.05,1144.9,1144.9,1115,109,122040.95,01-JAN-
2018,2,INE733E07JV4
NUCLEUS,EQ,521,533,506.05,509.05,507.95,520.6,46766,24404499.45,01-JAN-
2018,1853,INE096B01018
NUTEK,EQ,1.7,1.7,1.6,1.6,1.6,1.65,1531341,2500166.7,01-JAN-2018,340,INE318J01027
NV20IWIN,EQ,47.96,47.96,47.96,47.96,47.96,48.05,2,95.92,01-JAN-2018,1,INF109KB1WY5
OBEROIRLTY,EQ,484,492.5,475.05,480.2,480,481.2,224567,109538518.15,01-JAN-
2018,4827,INE093I01010
OCCL,EQ,1234,1240.05,1210.1,1229.8,1225,1238.8,6585,8086938.05,01-JAN-
2018,399,INE321D01016
OCL,EQ,1526.15,1526.15,1495,1503.6,1505.7,1524.35,8161,12338466.75,01-JAN-
2018,435,INE290B01025
OFSS,EQ,4100,4130.2,4042.75,4066.75,4046.65,4098.05,6804,27746504.5,01-JAN-
2018,966,INE881D01027
OIL,EQ,374,377.35,372,372.95,373.75,371.5,471037,176655422.8,01-JAN-
2018,5775,INE274J01014
OILCOUNTUB,EQ,52.35,54.5,51.4,53.5,53.65,52,115383,6133706.2,01-JAN-
2018,819,INE591A01010
OISL,BE,4.1,4.2,4.1,4.2,4.2,4,181186,753474.5,01-JAN-2018,107,INE196J01019
OMAXAUTO,EQ,97.9,102.4,94.2,96.75,97,97.2,295001,29164975.85,01-JAN-
2018,2677,INE090B01011
OMAXE,EQ,230.85,232.5,228.45,229,229.5,230.5,537780,124004466.7,01-JAN-
2018,6507,INE800H01010
OMFURN,SM,25,26.5,25,26.5,26.5,24.75,24000,621000,01-JAN-2018,4,INE338Y01016
OMKARCHEM,EQ,73.95,75.45,73.55,74.05,74.1,73.5,106536,7929484.85,01-JAN-
2018,979,INE474L01016
OMMETALS,EQ,65.7,67.25,64.6,65.7,65.55,65.7,170988,11337617.9,01-JAN-
2018,1222,INE239D01028
ONELIFECAP,BE,26.8,27.3,25.4,26.7,27.25,26.35,7214,191909.65,01-JAN-
2018,50,INE912L01015
ONEPOINT,SM,98.75,110.85,98.15,105.4,105.35,97.15,1232000,128963400,01-JAN-
2018,583,INE840Y01011
ONGC,EQ,195.2,195.7,192,192.35,192,195.2,5899565,1141243977.35,01-JAN-
2018,21687,INE213A01029
ONMOBILE,EQ,57.5,59.2,56.65,58.45,58.5,56.75,445511,25892239.4,01-JAN-
2018,2616,INE809I01019
ONWARDTEC,EQ,138.05,138.1,134.8,135.55,135.8,138.05,57387,7830111.25,01-JAN-
2018,1422,INE229A01017
OPTIEMUS,BE,170.95,172.05,169,172.05,172.05,163.9,103101,17713760.1,01-JAN-
2018,280,INE350C01017
OPTOCIRCUI,BE,9.85,10.2,9.85,10.2,10.2,9.75,472106,4803749.55,01-JAN-
2018,687,INE808B01016
ORBITCORP,BZ,1.5,1.55,1.5,1.55,1.55,1.5,30291,46928.55,01-JAN-2018,33,INE628H01015
ORBTEXP,EQ,160.1,160.1,155,156.85,156.5,158,5863,922858.3,01-JAN-
2018,209,INE231G01010
ORCHIDPHAR,BE,18.45,19,18.3,18.9,18.8,18.7,609869,11422543.1,01-JAN-
2018,815,INE191A01019
ORICONENT,EQ,59.5,61,59,59.65,59.5,59.15,356246,21331995.35,01-JAN-
2018,1984,INE730A01022
ORIENTABRA,EQ,55.4,55.75,54.05,55.75,55.75,53.1,100723,5594329,01-JAN-
2018,626,INE569C01020
ORIENTALTL,BE,16.15,16.95,16,16.15,16,16.75,21130,344334.15,01-JAN-
2018,59,INE998H01012
ORIENTBANK,EQ,121,123.7,121,121.9,122.1,120.7,1441221,176390724.25,01-JAN-
2018,6003,INE141A01014
ORIENTBELL,EQ,318.65,318.65,310.9,312.75,311.2,312.1,16260,5104688.4,01-JAN-
2018,366,INE607D01018
ORIENTCEM,EQ,170.4,171.4,167.05,167.7,168,170.95,100654,17056828.9,01-JAN-
2018,1167,INE876N01018
ORIENTHOT,EQ,41.65,42.2,40.4,40.95,40.9,41.7,92917,3863066.9,01-JAN-
2018,533,INE750A01020
ORIENTLTD,EQ,216.25,218.9,207.1,217.4,216.05,216.25,53219,11489327.4,01-JAN-
2018,235,INE609C01024
ORIENTPPR,EQ,142.8,164.4,141,154.2,153.65,141.5,3106347,477678531.8,01-JAN-
2018,22009,INE592A01026
ORIENTREF,EQ,169.75,173.1,163.75,164.55,165,166.45,47346,7939209.85,01-JAN-
2018,470,INE743M01012
ORISSAMINE,EQ,1970.35,2009,1964.95,1973.8,1966,1974.55,3997,7957065.2,01-JAN-
2018,637,INE725E01024
ORTEL,EQ,34.3,34.3,32.8,33.4,34,33.1,86961,2922123.05,01-JAN-2018,140,INE849L01019
ORTINLABSS,EQ,31,32.2,30.55,30.85,31.3,30.5,145027,4552803.05,01-JAN-
2018,707,INE749B01012
PAEL,BE,8.1,8.5,7.75,8.5,8.5,8.1,3973,33125.95,01-JAN-2018,26,INE766A01018
PAGEIND,EQ,25430,25780.7,24858.5,25212.95,25160,25541.55,13293,338412462.45,01-JAN-
2018,5686,INE761H01022
PALASHSECU,BE,84.5,85,82.5,83.45,83.45,82.45,2810,235095.4,01-JAN-
2018,38,INE471W01019
PALREDTEC,EQ,90.85,94.95,89.05,90.1,91,87.75,8219,753063.9,01-JAN-
2018,206,INE218G01033
PANACEABIO,EQ,243.9,246.85,241,242.1,241.5,243,67916,16574977.8,01-JAN-
2018,2285,INE922B01023
PANAMAPET,EQ,252,253.45,240.5,243.8,244.5,249,34284,8495133.8,01-JAN-
2018,1145,INE305C01029
PANORAMUNI,EQ,11.6,12.75,11.5,12,11.6,11.15,325564,3940428.1,01-JAN-
2018,760,INE194B01029
PANSARI,SM,17.5,19.8,17.5,19.8,19.8,16.5,24000,446400,01-JAN-2018,4,INE697V01011
PAPERPROD,EQ,355.55,356.95,351,355.2,355,355,17748,6292558.25,01-JAN-
2018,382,INE275B01026
PARABDRUGS,BE,8.25,8.9,8.25,8.85,8.85,8.5,27536,239007.75,01-JAN-
2018,87,INE618H01016
PARACABLES,EQ,16.8,17.3,16.45,16.45,16.45,17.3,422065,6969396.6,01-JAN-
2018,551,INE074B01023
PARAGMILK,EQ,297.95,300.9,295.1,297.9,299.85,298.15,357237,106322115.3,01-JAN-
2018,3787,INE883N01014
PARSVNATH,EQ,29.05,30.65,29.05,30.05,30,30.25,103348,3122744.25,01-JAN-
2018,438,INE561H01026
PASHUPATI,SM,74,74,74,74,74,73.5,1600,118400,01-JAN-2018,1,INE124Y01010
PATELENG,EQ,76.3,79,76.2,77,76.9,77.9,767510,59559942.45,01-JAN-
2018,3683,INE244B01030
PATINTLOG,EQ,80.35,85,80.35,82.2,82.55,79.85,251520,20808862.95,01-JAN-
2018,2271,INE529D01014
PATSPINLTD,EQ,30.95,31.1,29.3,31.1,31.1,29.65,48959,1514791.85,01-JAN-
2018,143,INE790C01014
PBAINFRA,EQ,25.9,25.9,23,24.7,24.55,26.25,180769,4501197.15,01-JAN-
2018,1342,INE160H01019
PCJEWELLER,EQ,459.7,474.75,457.95,469.25,470.55,456.75,1506121,706016495,01-JAN-
2018,16112,INE785M01013
PDMJEPAPER,EQ,28.4,29.8,28.1,28.75,28.75,28.7,72488,2107206.7,01-JAN-
2018,314,INE865T01018
PDPL,EQ,26,26,23,24.2,24.3,25.55,173582,4134335.15,01-JAN-2018,761,INE904D01019
PDSMFL,EQ,303.3,308.7,295,305.6,305,303.3,7698,2340311.55,01-JAN-
2018,179,INE111Q01013
PDUMJEIND,BE,12.15,12.15,11.6,11.75,11.75,11.6,498,5822.2,01-JAN-
2018,4,INE105C01023
PDUMJEPULP,EQ,30.75,32.95,29.75,30.6,30.8,30.1,202193,6357726.7,01-JAN-
2018,814,INE606A01024
PEARLPOLY,EQ,34.05,40.25,33.5,37.15,37.25,33.9,124844,4801127.25,01-JAN-
2018,809,INE844A01013
PEL,EQ,2860,2894,2835.1,2844.5,2849,2867.25,48303,138526075.4,01-JAN-
2018,4797,INE140A01024
PENIND,EQ,69.35,71.4,67.05,68.35,68.95,68.75,811254,56712520.95,01-JAN-
2018,5140,INE932A01024
PENINLAND,EQ,33.5,36.3,33.35,34.8,34.7,33.45,2556538,89915407.5,01-JAN-
2018,9740,INE138A01028
PENPEBS,EQ,99,102.2,98.2,98.55,98.4,99.55,29396,2938240.05,01-JAN-
2018,240,INE455O01019
PERSISTENT,EQ,720,726,705.05,711.8,714,718,101524,72802468.8,01-JAN-
2018,5206,INE262H01013
PETRONENGG,EQ,144,146.85,137.5,139.85,140.75,143.9,7032,989942.55,01-JAN-
2018,167,INE742A01019
PETRONET,EQ,254,259.35,252,255.9,256,254.75,2140136,549985334.85,01-JAN-
2018,20477,INE347G01014
PFC,EQ,121.4,125.5,121.3,123.8,124,121.75,6640773,823274014.65,01-JAN-
2018,32114,INE134E01011
PFC,N2,1085,1089.97,1080.8,1089,1089,1077,4852,5247121.74,01-JAN-
2018,17,INE134E07349
PFC,N3,1131,1131,1131,1131,1131,1138.05,14,15834,01-JAN-2018,2,INE134E07588
PFC,N4,1093,1093,1091,1091,1091,1091,75,81835,01-JAN-2018,3,INE134E07190
PFC,N8,1278.6,1278.6,1267,1278,1278,1267,221,280138.18,01-JAN-2018,11,INE134E07463
PFIZER,EQ,2077.45,2078.95,2035.3,2046.65,2055,2062.95,7453,15347138.4,01-JAN-
2018,899,INE182A01018
PFOCUS,EQ,126,133.1,122,125.55,125.5,125.3,887227,114247679.4,01-JAN-
2018,6784,INE367G01038
PFS,EQ,37.9,38.4,37.6,37.85,37.8,37.3,2127885,80975160.25,01-JAN-
2018,5182,INE560K01014
PGEL,EQ,425.8,429.25,406.6,416.75,418,423.55,34390,14462284.8,01-JAN-
2018,1095,INE457L01011
PGHH,EQ,9489.75,9550,9370.05,9475,9500,9395.8,2646,25081993.5,01-JAN-
2018,754,INE179A01014
PGIL,EQ,146.9,146.9,140.1,141.5,141.2,137.8,29013,4156218.85,01-JAN-
2018,717,INE940H01014
PHILIPCARB,EQ,979.95,988,958.05,966.05,965.4,975.3,147891,144375032.5,01-JAN-
2018,5547,INE602A01015
PHOENIXLTD,EQ,649.8,664.4,627,633.65,631,626.95,136550,89033904.85,01-JAN-
2018,4562,INE211B01039
PIDILITIND,EQ,904.95,908.8,898,900,900.8,902.2,160477,144890022.9,01-JAN-
2018,5062,INE318A01026
PIIND,EQ,968.8,968.8,952,958.65,956.35,962.5,15293,14694288.15,01-JAN-
2018,1114,INE603J01030
PILANIINVS,BE,3210,3248,3170,3178.75,3170,3186.65,559,1795369.35,01-JAN-
2018,74,INE417C01014
PILITA,BE,14.5,14.75,14.5,14.5,14.5,14.3,24989,363981.5,01-JAN-2018,36,INE600A01035
PINCON,EQ,35.2,36.5,34.4,35.7,35.9,35,760267,26959427.65,01-JAN-
2018,2740,INE675G01018
PIONDIST,EQ,205,212,201.5,203.4,204,207.1,20387,4183488,01-JAN-
2018,459,INE889E01010
PIONEEREMB,EQ,39,39.5,38.05,38.65,38.95,38.9,17560,679259.8,01-JAN-
2018,258,INE156C01018
PIRPHYTO,BE,41.8,41.8,41.8,41.8,41.8,44,90,3762,01-JAN-2018,1,INE122J01015
PITTILAM,EQ,106.85,106.85,102.5,103.15,103.7,106.45,162407,16856413.6,01-JAN-
2018,2091,INE450D01021
PKTEA,EQ,408,424.4,382.2,403.2,402.5,398.1,24324,10067782.15,01-JAN-
2018,986,INE431F01018
PLASTIBLEN,EQ,245.45,245.45,237.1,239.45,239,242.45,9545,2293165,01-JAN-
2018,403,INE083C01022
PNB,EQ,172.95,173.4,168.9,169.75,169.7,171.4,7869149,1348032197,01-JAN-
2018,35893,INE160A01022
PNBGILTS,EQ,47.3,47.9,47.05,47.35,47.4,47.3,230364,10937079.95,01-JAN-
2018,1013,INE859A01011
PNBHOUSING,EQ,1343.9,1362,1322,1331.85,1331.05,1340.35,90176,121371541.45,01-JAN-
2018,4453,INE572E01012
PNC,BE,26.3,26.3,25.05,25.6,25.6,25.05,6832,175676.6,01-JAN-2018,43,INE392B01011
PNCINFRA,EQ,202.5,215.45,202,211.5,209.3,203.6,471499,99571606.95,01-JAN-
2018,5292,INE195J01029
POCHIRAJU,EQ,5.15,5.85,5.15,5.85,5.85,5.35,124958,723239.55,01-JAN-
2018,188,INE332G01032
PODDARHOUS,EQ,1355.05,1388.95,1355,1355,1355,1368.7,1069,1463895.95,01-JAN-
2018,24,INE888B01018
PODDARMENT,EQ,303.9,303.95,293.05,294.55,293.05,298.05,6560,1942084.25,01-JAN-
2018,242,INE371C01013
POKARNA,EQ,215.65,221.3,212.5,214,215.5,213.5,39725,8551954.95,01-JAN-
2018,829,INE637C01025
POLARIS,EQ,392.6,396.5,389.5,393.2,395,392.6,50819,20014418.1,01-JAN-
2018,970,INE763A01023
POLYMED,EQ,282.95,283.5,278,279.05,278,279.25,6118,1713747.35,01-JAN-
2018,148,INE205C01021
POLYPLEX,EQ,556.8,560.05,548,552.6,548,551.9,35415,19586121.35,01-JAN-
2018,579,INE633B01018
PONNIERODE,EQ,171.4,175,169,173.25,173.95,164.75,5077,877982.95,01-JAN-
2018,171,INE838E01017
POWERGRID,EQ,199.05,201.75,199.05,200.2,200.45,200.35,3593261,720460810.3,01-JAN-
2018,37892,INE752E01010
POWERMECH,EQ,755,787.8,747.1,756.85,757.95,737.75,76976,58630334.4,01-JAN-
2018,3515,INE211R01019
PPAP,EQ,699.9,723.1,692,708.5,708.9,698.4,89179,63248832.65,01-JAN-
2018,3921,INE095I01015
PRABHAT,EQ,226.65,226.8,219,220.8,221.05,225.55,195634,43482201.25,01-JAN-
2018,3373,INE302M01033
PRADIP,EQ,2.2,2.2,2.05,2.15,2.15,2.25,3986,8661,01-JAN-2018,9,INE495J01015
PRAENG,EQ,14.9,15.6,14.6,15.3,15.35,14.9,179852,2769720.15,01-JAN-
2018,428,INE505C01016
PRAJIND,EQ,111.2,114.8,111.05,111.75,112.15,111.85,1466241,165748719.2,01-JAN-
2018,8287,INE074A01025
PRAKASH,EQ,196.6,209.8,194.55,199.15,201.75,195.8,4326145,878662534.85,01-JAN-
2018,35950,INE603A01013
PRAKASHCON,EQ,7.5,7.5,7.35,7.4,7.45,7.2,1323657,9802689,01-JAN-
2018,1049,INE023M01027
PRAKASHSTL,BE,0.25,0.25,0.25,0.25,0.25,0.25,126000,31500,01-JAN-
2018,21,INE696K01024
PRATIBHA,BE,7.8,8,7.6,7.75,7.95,7.85,223114,1745166.5,01-JAN-2018,331,INE308H01022
PRECAM,EQ,132.95,142,131.3,137.55,137.95,131.7,511045,71092734.75,01-JAN-
2018,6120,INE484I01029
PRECOT,EQ,94,96.15,94,94.3,94.9,94.8,6699,638082,01-JAN-2018,94,INE283A01014
PRECWIRE,EQ,295.85,295.85,287.1,288.6,288,293.8,30195,8781503.65,01-JAN-
2018,883,INE372C01029
PREMEXPLN,EQ,437.8,440,427.95,430.3,438,432,8477,3681327.3,01-JAN-
2018,293,INE863B01011
PREMIER,EQ,34.8,34.8,31.7,32.4,32.5,33.55,38425,1285611.9,01-JAN-
2018,414,INE342A01018
PREMIERPOL,EQ,44,47,44,45,45,45.5,1307,59012.25,01-JAN-2018,14,INE309M01012
PRESSMN,EQ,79.5,81.25,78.15,78.95,79.4,79.3,103227,8185144.3,01-JAN-
2018,713,INE980A01023
PRESTIGE,EQ,320.5,325,312.75,315.65,315.7,318.15,99704,32030064.3,01-JAN-
2018,2431,INE811K01011
PRICOLLTD,EQ,116,116,113.4,113.95,114,115.2,102057,11713396.7,01-JAN-
2018,1023,INE726V01018
PRIMESECU,EQ,60.6,62.15,59,60.1,59.55,60.5,98658,6035411.7,01-JAN-
2018,527,INE032B01021
PRISMCEM,EQ,113.4,120.05,111.9,117.05,116.5,112.95,328528,38231274.5,01-JAN-
2018,3035,INE010A01011
PROVOGE,BE,8.2,8.85,8.2,8.65,8.65,8.45,153375,1336104.25,01-JAN-
2018,234,INE968G01033
PROZONINTU,EQ,71,72.95,70.95,71.3,71.8,71.65,321978,23178874.55,01-JAN-
2018,3261,INE195N01013
PSB,EQ,49.45,49.55,47.75,48.6,48.75,49,131172,6393197.05,01-JAN-
2018,757,INE608A01012
PSL,EQ,4.55,4.75,4.55,4.75,4.75,4.55,115401,546206.5,01-JAN-2018,116,INE474B01017
PSPPROJECT,EQ,520.05,537.7,515.55,520.2,522.25,520,39720,20896753.4,01-JAN-
2018,1665,INE488V01015
PSUBNKBEES,EQ,415,416.36,410,410.87,411,412.57,9035,3756899.74,01-JAN-
2018,53,INF732E01110
PTC,EQ,118.65,121.45,117.1,119.75,120.2,118.7,3292484,394347250.1,01-JAN-
2018,12673,INE877F01012
PTL,BE,59.15,59.15,56,56.6,57.5,57.2,53541,3076095.3,01-JAN-2018,225,INE034D01031
PULZ,SM,54.05,55.95,54,54.5,55,55.5,18000,981200,01-JAN-2018,9,INE335X01014
PUNJABCHEM,EQ,486,494.5,469,473.95,469,482.5,20354,9777322.4,01-JAN-
2018,614,INE277B01014
PUNJLLOYD,EQ,24.45,29,24.2,27.5,27.8,24.2,25972959,708859733.55,01-JAN-
2018,40850,INE701B01021
PURVA,EQ,166.1,172.45,163.7,164.85,164.8,167.15,577781,97511494.2,01-JAN-
2018,5938,INE323I01011
PUSHPREALM,SM,97.5,97.5,91,91,91,93.6,26000,2450500,01-JAN-2018,7,INE728W01012
PVP,EQ,8.45,8.5,7.4,8.2,8.25,8.1,1294394,10705564.75,01-JAN-2018,1736,INE362A01016
PVR,EQ,1424,1444,1411.3,1423.75,1422,1411.05,182104,260304447.15,01-JAN-
2018,6095,INE191H01014
QGOLDHALF,EQ,1309,1320,1309,1313.95,1313.2,1306.55,210,276231.5,01-JAN-
2018,99,INF082J01010
QNIFTY,EQ,1136.1,1136.1,1133.9,1133.9,1133.9,1133.7,50,56739,01-JAN-
2018,4,INF082J01028
QUESS,EQ,1154.65,1164.4,1131.1,1154.65,1155,1154.15,85157,97636096.6,01-JAN-
2018,3347,INE615P01015
QUICKHEAL,EQ,315,325.8,311.2,314.35,313.7,313.8,869620,277360621.35,01-JAN-
2018,11888,INE306L01010
QUINTEGRA,EQ,1.5,1.55,1.45,1.45,1.45,1.5,13637,20041.15,01-JAN-2018,33,INE033B01011
RADAAN,EQ,2.1,2.2,2.1,2.2,2.2,2.1,10840,23693,01-JAN-2018,17,INE874F01027
RADICO,EQ,293.5,302.3,288.5,294.85,296,293.9,1688847,502447071.65,01-JAN-
2018,16083,INE944F01028
RADIOCITY,EQ,381.05,388.4,377.1,379.25,378,382.9,15258,5843223.7,01-JAN-
2018,302,INE919I01016
RAIN,EQ,370.25,381.4,370,371.75,371.9,370.35,2395828,901326275.1,01-JAN-
2018,24378,INE855B01025
RAINBOWPAP,EQ,3,3.1,2.9,3.1,3.1,2.85,2018947,6201189.85,01-JAN-
2018,1157,INE028D01025
RAJESHEXPO,EQ,809.8,811.8,802,804.7,805.9,804,346745,279970619.55,01-JAN-
2018,2464,INE343B01030
RAJOIL,BZ,1.65,1.65,1.65,1.65,1.65,1.6,26351,43479.15,01-JAN-2018,11,INE294G01018
RAJRAYON,BE,0.35,0.35,0.35,0.35,0.35,0.35,42325,14813.75,01-JAN-
2018,15,INE533D01024
RAJSREESUG,EQ,56.7,58.9,56.1,57.35,58,56.45,38508,2227559,01-JAN-
2018,548,INE562B01019
RAJTV,EQ,61.6,61.6,59.4,60.05,60,60.45,9801,591859.8,01-JAN-2018,118,INE952H01027
RAJVIR,EQ,45,46.9,43.8,46.5,46.5,44.7,1152,53224.5,01-JAN-2018,16,INE011H01014
RALLIS,EQ,267.05,276.7,263.2,270.85,272.45,265.05,632669,171430526.8,01-JAN-
2018,6966,INE613A01020
RAMANEWS,EQ,29.15,34.95,29.15,34.5,34.95,29.15,1204415,40752676.55,01-JAN-
2018,4262,INE278B01020
RAMASTEEL,EQ,216.6,216.6,209.25,210.9,210.7,214.6,51037,10817809.75,01-JAN-
2018,581,INE230R01027
RAMCOCEM,EQ,783,791.5,776,780.25,778.5,785.6,94919,74599666.1,01-JAN-
2018,2591,INE331A01037
RAMCOIND,EQ,298,302.95,291,293.15,293,290.5,154091,45836300.85,01-JAN-
2018,1983,INE614A01028
RAMCOSYS,EQ,531,531.85,521.95,525.85,523,526.7,31225,16462480.05,01-JAN-
2018,887,INE246B01019
RAMKY,EQ,226,229.8,223.5,225.85,225,223.05,118646,26936842.55,01-JAN-
2018,2464,INE874I01013
RAMSARUP,BE,2.2,2.2,2.2,2.2,2.2,2.1,2564,5640.8,01-JAN-2018,5,INE005D01015
RANASUG,EQ,6.95,7.25,6.85,7.15,7.2,6.85,1052737,7500920.2,01-JAN-
2018,1288,INE625B01014
RANEENGINE,EQ,640,644,629.95,631.15,634,636.1,1541,978274,01-JAN-
2018,84,INE222J01013
RANEHOLDIN,EQ,2413.2,2429.85,2361,2372.45,2361,2413.2,1853,4424830.05,01-JAN-
2018,301,INE384A01010
RASOYPR,BE,0.05,0.05,0.05,0.05,0.05,0.05,2695480,134774,01-JAN-
2018,141,INE904G01038
RATNAMANI,EQ,1098,1101.85,1070,1083.35,1088,1096.45,124872,136113271.15,01-JAN-
2018,631,INE703B01027
RAYMOND,EQ,1054.95,1068,1046.35,1051.2,1054.3,1057.45,210005,222191883.55,01-JAN-
2018,6807,INE301A01014
RBL,EQ,1166.35,1208.5,1162.35,1169.9,1178.1,1167.85,14447,17120038.65,01-JAN-
2018,1363,INE244J01017
RBLBANK,EQ,510,513.8,508.95,510,510.05,510.1,469078,239782858.45,01-JAN-
2018,19633,INE976G01028
RCF,EQ,96.8,99.75,96.5,96.95,97.05,96.4,7406873,727209544.35,01-JAN-
2018,30280,INE027A01015
RCOM,EQ,37.25,37.45,33.6,35.35,35.1,36.15,352686945,12584115702.15,01-JAN-
2018,329462,INE330H01018
RECLTD,EQ,155.9,160.4,155.8,158.4,159.1,155.75,4545949,721300463,01-JAN-
2018,29979,INE020B01018
RECLTD,N2,1109,1109,1093.1,1093.1,1093.1,1095.16,1020,1115283,01-JAN-
2018,5,INE020B07GX4
RECLTD,N6,1390,1390,1180,1390,1390,1392.99,17,22790,01-JAN-2018,4,INE020B07HP8
RECLTD,N9,1198,1200,1198,1200,1200,1197.92,200,239650,01-JAN-2018,4,INE020B07HS2
RECLTD,NH,1115.01,1115.01,1115,1115,1115,1119.25,387,431507.5,01-JAN-
2018,3,INE020B07JU4
RECLTD,NI,1167.11,1167.11,1167.11,1167.11,1167.11,1185,150,175066.5,01-JAN-
2018,2,INE020B07GH7
REDINGTON,EQ,176,182,175.7,179.45,178.8,174.6,89956,16061749.55,01-JAN-
2018,1997,INE891D01026
REFEX,EQ,24.5,24.7,23.25,23.9,23.9,23.95,35278,848823.45,01-JAN-
2018,190,INE056I01017
REGENCERAM,BE,8.65,8.65,8.65,8.65,8.65,8.25,2260,19549,01-JAN-2018,13,INE277C01012
RELAXO,EQ,677.8,691.75,675.6,686.85,686.65,677.8,8615,5891776.95,01-JAN-
2018,734,INE131B01039
RELCAPITAL,EQ,582.9,614.7,576.05,600.35,604.75,579.15,20042075,12052578016.5,01-
JAN-2018,214686,INE013A01015
RELCNX100,EQ,112,112.76,110.94,110.94,110.94,112.66,298,33561.49,01-JAN-
2018,12,INF204K014N5
RELCONS,EQ,53.44,53.62,52.73,52.98,53,53.44,4943,263303.12,01-JAN-
2018,48,INF204KA1LD7
RELDIVOPP,EQ,28.91,28.95,28.73,28.91,28.91,28.68,1508,43642.24,01-JAN-
2018,9,INF204KA1MS3
RELIABLE,SM,73.65,78,73.65,75.85,75.25,73.65,28000,2125300,01-JAN-
2018,14,INE375Y01018
RELIANCE,EQ,922.7,922.7,907.5,909.75,909.5,921.05,4321686,3947568943.55,01-JAN-
2018,61538,INE002A01018
RELIGARE,EQ,70.25,73.55,69.1,71.2,70.95,70.05,6021843,437274653.6,01-JAN-
2018,13939,INE621H01010
RELINFRA,EQ,554,589.9,548.5,572.65,572,553.85,9340782,5360221029.95,01-JAN-
2018,109453,INE036A01016
REMSONSIND,BE,115.2,118,110.1,111.35,111.35,115.2,5400,610685.95,01-JAN-
2018,69,INE474C01015
RENUKA,EQ,16.4,17.5,16.25,16.9,16.9,16.35,7134944,121447133.7,01-JAN-
2018,6500,INE087H01022
REPCOHOME,EQ,684.6,706,681.55,695.4,694,685.25,178978,124723887.2,01-JAN-
2018,6254,INE612J01015
REPRO,EQ,782.05,788,765.2,775.1,780,781.7,9358,7289188.25,01-JAN-
2018,726,INE461B01014
RESPONIND,EQ,39.7,40.4,39,40.05,40.2,39.8,67432,2703124.3,01-JAN-
2018,260,INE688D01026
REVATHI,EQ,740,755,731.05,734.7,732,744.2,2081,1533162.7,01-JAN-
2018,77,INE617A01013
RHFL,EQ,90.9,104.4,89.5,98.75,98.5,90.6,6861183,677092205.65,01-JAN-
2018,48119,INE217K01011
RHFL,N2,980,980,980,980,980,960,50,49000,01-JAN-2018,1,INE217K07AC4
RHFL,N4,980.25,980.25,973.1,973.54,973.1,975,330,321713.95,01-JAN-
2018,13,INE217K07AE0
RHFL,N6,996,997,993,994.83,995,996.99,777,772616,01-JAN-2018,15,INE217K07AG5
RHFL,N8,998,998,997.9,997.99,998,998.5,150,149699,01-JAN-2018,4,INE217K08289
RICOAUTO,EQ,102,105.4,101.45,102.45,102.3,101.4,2345465,242669703.15,01-JAN-
2018,14123,INE209B01025
RIIL,EQ,543,647.7,542,640.3,646.8,539.75,8266293,5093407031.65,01-JAN-
2018,120568,INE046A01015
RJL,EQ,335.2,344.7,322.35,325.3,326.1,338.5,80234,26540817.2,01-JAN-
2018,1909,INE722H01016
RKDL,BE,19.7,19.7,19.7,19.7,19.7,18.8,5780,113866,01-JAN-2018,29,INE722J01012
RKEC,SM,179.5,180,173.9,174.2,174,174.05,102000,18171000,01-JAN-
2018,32,INE786W01010
RKFORGE,EQ,884,884,837.9,856.65,840,860.3,32322,27867017.75,01-JAN-
2018,1539,INE399G01015
RMCL,EQ,26.2,26.2,25.5,25.7,25.75,25.5,178510,4614809,01-JAN-2018,363,INE172H01014
RMDRIP,SM,74.75,77.9,74.75,76.8,77.9,72.2,16000,1211700,01-JAN-2018,8,INE219Y01018
RML,EQ,749.9,749.9,710,715.65,715.5,731.55,11321,8147026.05,01-JAN-
2018,742,INE050H01012
RNAM,EQ,301.5,311,295.25,300.85,301.9,300.2,1654808,503153186.4,01-JAN-
2018,29561,INE298J01013
RNAVAL,EQ,49.45,68.55,48.6,65.25,68.4,49.3,94898434,5796659029.9,01-JAN-
2018,187459,INE542F01012
ROHITFERRO,BE,4.65,4.65,4.65,4.65,4.65,4.85,1986,9234.9,01-JAN-2018,4,INE248H01012
ROHLTD,EQ,162.35,164.85,159.2,160.3,160.25,162.4,17546,2856227.1,01-JAN-
2018,469,INE283H01019
ROLLT,BE,7.55,7.55,7.55,7.55,7.55,7.2,8777,66266.35,01-JAN-2018,20,INE927A01040
ROLTA,EQ,60,65.4,59.7,62.75,62.95,59.6,4882272,307964205.55,01-JAN-
2018,20965,INE293A01013
ROSSELLIND,EQ,117.15,120.8,117.15,119.6,120.6,118.15,16001,1915983.3,01-JAN-
2018,135,INE847C01020
RPGLIFE,EQ,482.7,495.8,482.7,487.35,487.9,481.45,22882,11199232.8,01-JAN-
2018,665,INE105J01010
RPOWER,EQ,50.9,63.65,50.25,60.65,61.25,50.25,193482359,11384226862.1,01-JAN-
2018,352815,INE614G01033
RPPINFRA,EQ,298.85,304.2,295.35,300.4,299.35,297,73028,21957982,01-JAN-
2018,1585,INE324L01013
RRSLGETF,EQ,16.99,16.99,16.94,16.94,16.94,16.93,595,10100.78,01-JAN-
2018,6,INF204KB1882
RSSOFTWARE,EQ,90.2,91.6,88.4,89.05,89,89.8,424079,38110028.7,01-JAN-
2018,3185,INE165B01029
RSWM,EQ,383.4,409.9,382,391.45,391.5,383.15,90072,35857763.5,01-JAN-
2018,2389,INE611A01016
RSYSTEMS,EQ,46.85,47.35,45.15,45.85,46,46.45,85747,3992101.75,01-JAN-
2018,517,INE411H01032
RTNINFRA,BE,7.65,8,7.65,7.9,8,7.65,1101069,8747321.3,01-JAN-2018,538,INE834M01019
RTNPOWER,EQ,8,8.65,7.9,8,8.05,7.85,37834174,312159232.4,01-JAN-
2018,26399,INE399K01017
RUBYMILLS,EQ,393.8,409.8,385,387.9,390.05,388.2,55777,21920539.25,01-JAN-
2018,2881,INE301D01026
RUCHINFRA,BE,4.7,4.8,4.5,4.75,4.7,4.6,19856,93203.85,01-JAN-2018,48,INE413B01023
RUCHIRA,EQ,198.25,205.5,198,200.6,201,197.6,204696,41417985.45,01-JAN-
2018,3051,INE803H01014
RUCHISOYA,EQ,18.9,19.55,18.55,18.7,18.7,18.65,7244320,137658488.55,01-JAN-
2018,13216,INE619A01027
RUPA,EQ,487.9,492,477.95,479.8,479.8,484.75,38102,18447282.25,01-JAN-
2018,1171,INE895B01021
RUSHIL,EQ,919.85,922,903.2,910.55,903.2,913.75,4822,4403358.3,01-JAN-
2018,396,INE573K01017
SABEVENTS,EQ,13.4,13.7,12.75,13.35,13.25,13.25,20659,278997.9,01-JAN-
2018,136,INE860T01019
SABTN,EQ,22.8,22.8,22.8,22.8,22.8,21.75,36727,837375.6,01-JAN-2018,59,INE416A01036
SADBHAV,EQ,429.75,437.2,421.8,429.5,435,426.65,269817,116473098.95,01-JAN-
2018,4658,INE226H01026
SADBHIN,EQ,148.65,148.65,144.8,146.1,147,147.4,151966,22307400.35,01-JAN-
2018,1174,INE764L01010
SAGCEM,EQ,850,926.05,846.45,884.75,886,842.3,71068,63753529.35,01-JAN-
2018,2979,INE229C01013
SAIL,EQ,92.6,94.8,92.4,92.7,92.8,92.15,11912572,1115391892,01-JAN-
2018,29613,INE114A01011
SAKHTISUG,EQ,24.25,24.9,23.7,24.4,24.6,23.7,150524,3684760.6,01-JAN-
2018,679,INE623A01011
SAKSOFT,EQ,232.9,236,231,232.2,232,230.25,10254,2397439.85,01-JAN-
2018,231,INE667G01015
SAKUMA,BE,159,171.5,158.5,170.45,171.45,163.35,21336,3605689.6,01-JAN-
2018,273,INE190H01016
SALASAR,EQ,315.8,327,313,322.55,324,302.15,438801,141017883.45,01-JAN-
2018,6781,INE170V01019
SALONA,EQ,211,213,191.3,195.6,197.75,206.2,80267,16551014.7,01-JAN-
2018,1866,INE498E01010
SALORAINTL,BE,56.25,57.5,56.25,56.75,56.75,57.95,1432,81640,01-JAN-
2018,22,INE924A01013
SALSTEEL,BE,6.6,6.85,6.55,6.85,6.85,6.55,67662,460851.4,01-JAN-
2018,121,INE658G01014
SALZERELEC,EQ,233.55,236.5,228,228.85,228.25,233.1,61829,14294053.95,01-JAN-
2018,1178,INE457F01013
SAMBHAAV,EQ,15.6,15.9,15.25,15.4,15.3,15.6,501524,7789652.55,01-JAN-
2018,638,INE699B01027
SAMTEL,BE,1.3,1.3,1.3,1.3,1.3,1.25,17611,22894.3,01-JAN-2018,17,INE381A01016
SANCO,EQ,58.95,59.3,56.85,57.15,57.25,57.4,497813,28773828.25,01-JAN-
2018,941,INE782L01012
SANDESH,EQ,1474.85,1474.85,1376.1,1432.9,1424,1465.85,15901,22805935,01-JAN-
2018,1680,INE583B01015
SANGAMIND,EQ,190.35,194.2,190.35,192.05,191.5,190.35,5023,964435.7,01-JAN-
2018,141,INE495C01010
SANGHIIND,EQ,139.85,140,134.3,135.4,135.5,139.75,461970,63306887.95,01-JAN-
2018,3878,INE999B01013
SANGHVIFOR,EQ,41.25,42.4,40.45,40.85,40.9,41.25,3909,159914.5,01-JAN-
2018,124,INE263L01013
SANGHVIMOV,EQ,190.2,203.55,190.2,196.05,195.5,191.3,99215,19615169.95,01-JAN-
2018,1675,INE989A01024
SANGINITA,SM,51.5,51.75,51.5,51.75,51.75,55,12000,619500,01-JAN-2018,4,INE753W01010
SANOFI,EQ,4700,4745,4674.95,4699.2,4700,4740.1,7319,34432587.7,01-JAN-
2018,478,INE058A01010
SANWARIA,BE,27.55,27.55,27.55,27.55,27.55,26.25,325940,8979647,01-JAN-
2018,457,INE890C01046
SARDAEN,EQ,507,521.8,504.1,508.65,510,501.85,111685,57451849.85,01-JAN-
2018,3845,INE385C01013
SAREGAMA,EQ,835,839.05,811.1,814.65,815.5,829.75,78887,64862552.35,01-JAN-
2018,2926,INE979A01017
SARLAPOLY,EQ,71.35,71.7,68.75,69.5,69.3,70.65,315839,22200084.15,01-JAN-
2018,2286,INE453D01025
SASKEN,EQ,738,744.9,727,732.45,730.95,733.2,15026,11079229.05,01-JAN-
2018,527,INE231F01020
SASTASUNDR,BE,130,130.5,130,130,130,128,3996,520103,01-JAN-2018,38,INE019J01013
SATHAISPAT,EQ,34.5,35.45,34.4,35.1,35.35,34.35,36857,1295159.85,01-JAN-
2018,265,INE176C01016
SATIN,EQ,460.6,461.95,445.05,449.9,448,456.15,37459,17060322.7,01-JAN-
2018,1414,INE836B01017
SBILIFE,EQ,694,703,694,699.5,700.25,695.35,174646,122066043.3,01-JAN-
2018,4526,INE123W01016
SBIN,EQ,310.6,312.75,306.3,307.1,306.75,309.9,12182400,3765314888.6,01-JAN-
2018,75769,INE062A01020
SBIN,N2,11300,11303,11300,11301.4,11300,11300,32,361635,01-JAN-2018,6,INE062A08025
SBIN,N5,11590,11650,11590,11642.56,11650,11636.68,658,7655808,01-JAN-
2018,33,INE062A08058
SBIN,N6,10821.03,11199,10821.03,11199,11199,11470,28,310720.18,01-JAN-
2018,6,INE062A08066
SCAPDVR,EQ,4.7,4.9,4.7,4.9,4.9,4.7,11860,58110.4,01-JAN-2018,12,INE224E01036
SCHAEFFLER,EQ,5803,5909,5803,5841.05,5864.95,5862.95,903,5285018.05,01-JAN-
2018,294,INE513A01014
SCHAND,EQ,520.05,527.5,517,519.8,522,519.7,91895,48179687.55,01-JAN-
2018,689,INE807K01035
SCHNEIDER,EQ,127.1,134.4,126.65,131.55,131.9,126.35,551612,72831075.7,01-JAN-
2018,5166,INE839M01018
SCI,EQ,94.8,96.4,93.7,94.2,94.2,94.6,1004745,95498682.55,01-JAN-
2018,6007,INE109A01011
SDBL,EQ,182.8,185.85,177.6,181.55,181.5,181.2,109977,20161593.1,01-JAN-
2018,1495,INE480C01012
SEAMECLTD,BE,183,187,180,181.05,180.5,183.25,11981,2179739.45,01-JAN-
2018,80,INE497B01018
SECURCRED,SM,242.9,242.9,230,231,230,230.4,9000,2108640,01-JAN-2018,15,INE195Y01010
SEINV,EQ,217,218.95,214,215.35,215.5,215.95,1257,272083.55,01-JAN-
2018,43,INE420C01042
SELAN,BE,225.1,240.4,225.1,234.45,235,231.9,61811,14645980.45,01-JAN-
2018,492,INE818A01017
SELMCL,EQ,3.05,3.3,3,3.15,3.2,3,1580279,5015316.4,01-JAN-2018,3760,INE105I01012
SENSEXIWIN,EQ,355.66,355.66,354.26,354.26,354.26,354.02,46,16353.36,01-JAN-
2018,5,INF346A01034
SEPOWER,EQ,12.9,12.9,11.85,12.65,12.7,12.4,29207,359749.4,01-JAN-
2018,132,INE735M01018
SEQUENT,EQ,97.65,99.45,97.65,98.4,98.25,97.6,63366,6245308.8,01-JAN-
2018,606,INE807F01027
SERVALL,BZ,1.6,1.65,1.6,1.65,1.65,1.6,1436,2320.15,01-JAN-2018,9,INE431L01016
SERVOTECH,SM,41,41,41,41,41,40.5,4000,164000,01-JAN-2018,1,INE782X01017
SESHAPAPER,EQ,909.95,915,886.1,893.25,892,893.95,5726,5142464.05,01-JAN-
2018,340,INE630A01016
SETCO,EQ,65,66.4,63.25,63.8,63.35,63.7,1725758,111900987.5,01-JAN-
2018,8217,INE878E01021
SETF10GILT,EQ,145.4,188.78,145.4,165.74,160,159.4,559,95821.49,01-JAN-
2018,41,INF200KA1JT1
SETFGOLD,EQ,2666.8,2683.9,2663.5,2681.65,2679.9,2662.7,2396,6418571.8,01-JAN-
2018,348,INF200K01099
SETFNIF50,EQ,107,107.29,105.73,105.77,105.8,106.55,8747,932619.51,01-JAN-
2018,88,INF200KA1FS1
SETFNIFBK,EQ,255,257,255,255,255,256,1191,305180.59,01-JAN-2018,30,INF200KA1580
SETFNN50,EQ,320,320,312.1,312.95,312.1,312.1,1294,405592.77,01-JAN-
2018,42,INF200KA1598
SEZAL,BZ,4.25,4.3,4.25,4.3,4.3,4.1,5791,24612,01-JAN-2018,11,INE955I01036
SFL,EQ,1749.9,1749.9,1705,1715.55,1710.1,1737.3,924,1593755.75,01-JAN-
2018,199,INE916U01025
SGBAUG24,GB,2800.05,2820,2800,2802.26,2802.26,2810,87,243789.88,01-JAN-
2018,10,IN0020160027
SGBDEC25,GB,3100,3100,3100,3100,3100,3100,4,12400,01-JAN-2018,1,IN0020170125
SGBDEC2512,GB,2455,2455,2455,2455,2455,2680.01,1,2455,01-JAN-2018,1,IN0020170141
SGBFEB24,GB,2800,2800,2800,2800,2800,2782,22,61600,01-JAN-2018,2,IN0020150101
SGBJUL25,GB,2732.01,2797,2732.01,2785,2785,2785,79,220562.01,01-JAN-
2018,8,IN0020170034
SGBMAR24,GB,2785,2800,2785,2800,2800,2780,26,72590,01-JAN-2018,4,IN0020150119
SGBMAR25,GB,2848,2848,2770,2770,2770,2770.01,36,99943,01-JAN-2018,6,IN0020160126
SGBMAY25,GB,2800,2800,2725.1,2750.84,2741,2797,90,246433.97,01-JAN-
2018,14,IN0020170018
SGBNOV23,GB,2820,2820,2820,2820,2820,2795,1,2820,01-JAN-2018,1,IN0020150085
SGBNOV24,GB,2790,2790,2781,2782,2782,2770,209,582323,01-JAN-2018,7,IN0020160076
SGBNOV25,GB,2725,2725,2725,2725,2725,2820,1,2725,01-JAN-2018,1,IN0020170091
SGBNOV25IX,GB,2725,2725,2505,2505,2505,2730,6,15470,01-JAN-2018,2,IN0020170117
SGBNOV25VI,GB,2750,2750,2750,2750,2750,2750.01,5,13750,01-JAN-2018,1,IN0020170083
SGBOCT25IV,GB,2760,2760,2720,2750,2750,2760,21,57576,01-JAN-2018,10,IN0020170067
SGBSEP24,GB,2859.99,2859.99,2815,2819.98,2819.98,2799,394,1111809.89,01-JAN-
2018,10,IN0020160043
SGFL,BE,1.5,1.5,1.5,1.5,1.5,1.45,10,15,01-JAN-2018,1,INE883G01018
SGL,EQ,20.85,24.45,20.85,23,23.15,20.95,546140,12751687.6,01-JAN-
2018,1838,INE353H01010
SHAHALLOYS,EQ,18,19,18,18.6,18.7,17.95,12358,229003,01-JAN-2018,55,INE640C01011
SHAKTIPUMP,EQ,458.15,461.7,450.3,452.9,452.6,456.3,53245,24307708.3,01-JAN-
2018,1585,INE908D01010
SHALBY,EQ,217,236.9,217,228.2,229.4,215.25,1687684,388703155.85,01-JAN-
2018,21799,INE597J01018
SHALPAINTS,EQ,203.65,203.7,199,199.75,199.1,201.3,27565,5526754.9,01-JAN-
2018,608,INE849C01026
SHANKARA,EQ,1780,1828,1777,1783.4,1785.95,1779.2,77598,139652620.9,01-JAN-
2018,5045,INE274V01019
SHANTI,SM,45.7,50.95,44.95,48.9,48.35,44.5,162000,7927800,01-JAN-
2018,54,INE933X01016
SHANTIGEAR,EQ,165.35,165.35,160.1,160.5,160.15,162.95,27633,4483738.9,01-JAN-
2018,598,INE631A01022
SHARDACROP,EQ,456.5,460,445.1,447.8,448.2,449.9,14187,6399131.3,01-JAN-
2018,569,INE221J01015
SHARDAMOTR,EQ,2534.9,2573.95,2503.1,2535.85,2530,2534.9,3264,8313666.6,01-JAN-
2018,415,INE597I01010
SHARIABEES,EQ,258.05,262.5,258,262.5,262.5,261.5,3356,878573,01-JAN-
2018,15,INF732E01128
SHARONBIO,BZ,7,7.6,7,7.15,7.45,7.35,66488,481625.65,01-JAN-2018,122,INE028B01029
SHEMAROO,EQ,429.5,447.95,424.05,434.25,435,422.25,13566,5935015.25,01-JAN-
2018,778,INE363M01019
SHILPAMED,EQ,624.4,624.4,613.15,615.3,613.25,619.1,8595,5315101.75,01-JAN-
2018,427,INE790G01031
SHILPI,BZ,13,13.1,11.95,13.1,13.1,12.5,48713,631049.1,01-JAN-2018,257,INE510K01019
SHIRPUR-G,EQ,202.5,205.5,196,197.5,198.45,202.4,10142,2034076.7,01-JAN-
2018,241,INE196B01016
SHIVAMAUTO,EQ,97,101.75,95.2,98.4,99,91.95,3142700,311473092.85,01-JAN-
2018,23633,INE637H01024
SHIVATEX,BE,555.05,555.05,555.05,555.05,555.05,528.65,298,165404.9,01-JAN-
2018,11,INE705C01020
SHK,EQ,298,300.9,290.15,291.85,292,298.5,98449,29148361,01-JAN-
2018,2379,INE500L01026
SHOPERSTOP,EQ,567,568.3,549.1,551,550,560.35,45849,25441614.6,01-JAN-
2018,4709,INE498B01024
SHRADHA,SM,71.2,71.25,70.25,70.25,70.25,70.05,16000,1134900,01-JAN-
2018,8,INE715Y01015
SHREECEM,EQ,18074.5,18154.9,17869.85,17929.05,17920,18074.5,3570,64030809.9,01-JAN-
2018,1009,INE070A01015
SHREEPUSHK,EQ,279,284.4,276.5,280.3,280,271.05,141687,39789109,01-JAN-
2018,2784,INE712K01011
SHREERAMA,EQ,19.4,20.2,18.7,19.05,19.2,19.05,590794,11496163.15,01-JAN-
2018,1141,INE879A01019
SHRENIK,SM,578,582.05,526.9,545.6,546.5,554.35,102000,56437650,01-JAN-
2018,34,INE632X01014
SHREYANIND,EQ,205.7,208,199,203.5,202.5,205.6,65361,13307419.45,01-JAN-
2018,912,INE231C01019
SHREYAS,EQ,569.85,602,569.85,591.2,600,569.85,9581,5640540.8,01-JAN-
2018,607,INE757B01015
SHRIPISTON,BE,1939,1939,1905,1907.1,1905,1904.3,543,1043259,01-JAN-
2018,67,INE526E01018
SHRIRAMCIT,EQ,2100,2115.7,2073.55,2109.1,2115,2106.9,2687,5640242.95,01-JAN-
2018,362,INE722A01011
SHRIRAMEPC,EQ,32.15,32.9,29.1,31.1,30.5,31.95,449418,14284614.55,01-JAN-
2018,1830,INE964H01014
SHYAMCENT,BE,13.8,13.8,13,13.2,13.2,13.25,55335,738137.55,01-JAN-
2018,120,INE979R01011
SHYAMTEL,BE,11.4,11.4,11.4,11.4,11.4,10.9,24,273.6,01-JAN-2018,2,INE635A01023
SICAGEN,EQ,54.65,56,52.7,53,53.5,54.05,145713,7858935.7,01-JAN-
2018,985,INE176J01011
SICAL,EQ,257.45,261.8,254.05,258.1,260,256,32982,8530598.7,01-JAN-
2018,713,INE075B01012
SIEMENS,EQ,1235.1,1253.1,1232.5,1238.2,1239.2,1238.05,92957,115526630.75,01-JAN-
2018,4501,INE003A01024
SIGNET,BE,9.2,9.45,9.2,9.45,9.45,9,233961,2206278.4,01-JAN-2018,366,INE529F01027
SIIL,SM,60.4,60.4,60.4,60.4,60.4,60,2000,120800,01-JAN-2018,1,INE971P01012
SIKKO,SM,36.25,39,36.2,39,39,38.2,16000,595800,01-JAN-2018,4,INE112X01017
SIL,BE,25.35,26.3,25.35,26.15,26.3,25.3,29021,755905.1,01-JAN-2018,63,INE173A01025
SILINV,BE,477.05,477.05,477.05,477.05,477.05,454.35,2482,1184038.1,01-JAN-
2018,67,INE923A01015
SILVERTUC,SM,130,131,127.65,127.65,127.65,127.4,17000,2202850,01-JAN-
2018,17,INE625X01018
SIMBHALS,EQ,25.95,26.9,25.6,25.7,25.6,25.75,68791,1798340,01-JAN-
2018,206,INE748T01016
SIMPLEX,BE,39,41.05,39,41.05,41.05,39.1,13307,542155.9,01-JAN-2018,57,INE898F01018
SIMPLEXINF,EQ,583,587.95,571.35,574.65,572,582.15,13977,8086483.1,01-JAN-
2018,453,INE059B01024
SINTEX,EQ,27.45,28,26.55,27.1,27.1,27.25,14195144,388058638.8,01-JAN-
2018,23545,INE429C01035
SIS,EQ,1209.95,1209.95,1175,1181,1180,1201.55,15001,17845059.4,01-JAN-
2018,1081,INE285J01010
SITASHREE,BE,5.2,5.2,4.85,5.15,5.15,5.05,40551,203407.55,01-JAN-
2018,68,INE686I01011
SITINET,EQ,26.9,26.9,25.35,25.6,25.75,25.95,181499,4698736.95,01-JAN-
2018,502,INE965H01011
SIYSIL,EQ,762,762,738.05,742.25,739,743.9,13235,9911015.05,01-JAN-
2018,347,INE076B01028
SJVN,EQ,34.1,34.5,34,34.15,34.25,33.9,976628,33478903.7,01-JAN-
2018,4346,INE002L01015
SKFINDIA,EQ,1940,1970,1880,1898.25,1890.1,1930.8,7684,14867805.6,01-JAN-
2018,959,INE640A01023
SKIL,BE,38.2,38.2,38.2,38.2,38.2,36.4,12995,496409,01-JAN-2018,27,INE429F01012
SKIPPER,EQ,272.3,274.35,262,266.8,266,270.35,49020,13108662.15,01-JAN-
2018,1024,INE439E01022
SKMEGGPROD,EQ,97.5,99.7,94.3,95.75,96.4,96.5,78975,7685175.6,01-JAN-
2018,1104,INE411D01015
SMARTLINK,EQ,111,114,108.8,109.75,109.5,111.4,21426,2383586.65,01-JAN-
2018,323,INE178C01020
SMLISUZU,EQ,915.4,942.7,912.55,922.95,920,912.55,39871,36940020.65,01-JAN-
2018,1791,INE294B01019
SMPL,BE,1.65,1.65,1.65,1.65,1.65,1.6,72954,120374.1,01-JAN-2018,18,INE215G01021
SMSLIFE,EQ,455,455,405.55,425.85,430,420.2,2823,1209746.85,01-JAN-
2018,97,INE320X01016
SMSPHARMA,EQ,105.15,105.15,101.55,102.55,103.2,103.4,56526,5849871.7,01-JAN-
2018,560,INE812G01025
SMVD,SM,47.5,49.45,47.1,47.45,47.1,48.35,90000,4332100,01-JAN-2018,42,INE702Y01013
SNOWMAN,EQ,57.65,61.7,57.5,59.5,59.8,57.35,2494544,149456587.15,01-JAN-
2018,9915,INE734N01019
SOBHA,EQ,613.2,619.65,602.45,606.7,606.25,619,143180,87440546.35,01-JAN-
2018,3992,INE671H01015
SOLARINDS,EQ,1182.95,1198,1178.1,1186.2,1187.8,1180.15,4437,5265644.75,01-JAN-
2018,465,INE343H01029
SOMANYCERA,EQ,910.15,929.9,910.1,918.45,917.05,910.1,5231,4815770.8,01-JAN-
2018,580,INE355A01028
SOMATEX,BE,18.1,19.3,18.05,18.35,18.15,18.6,19226,351295.55,01-JAN-
2018,76,INE314C01013
SOMICONVEY,EQ,74.35,75,71.7,72.1,72,72.35,12644,920575.15,01-JAN-
2018,195,INE323J01019
SONASTEER,EQ,110.75,110.95,107.9,109.25,109.5,109.4,95235,10463223.9,01-JAN-
2018,1231,INE643A01035
SONATSOFTW,EQ,280,284.8,276.5,278.35,279,278.45,277928,77806846.3,01-JAN-
2018,5333,INE269A01021
SORILHOLD,BE,221.1,229.4,221.1,224,224,226.45,50592,11366186.95,01-JAN-
2018,345,INE126M01010
SORILINFRA,EQ,317.45,328.5,312.85,314.55,316.95,317.25,182538,58372539.7,01-JAN-
2018,4589,INE034H01016
SOTL,EQ,1529.95,1530,1486.2,1503.6,1487,1507,1116,1681967.7,01-JAN-
2018,140,INE035D01012
SOUTHBANK,EQ,31.4,31.9,31.2,31.45,31.45,31,9850786,310487594.15,01-JAN-
2018,13682,INE683A01023
SPAL,EQ,429.55,429.55,416,421.45,420,422.45,22045,9285662.75,01-JAN-
2018,538,INE212I01016
SPARC,EQ,510.75,516,495.55,500.25,500.95,507.7,315612,160153305.7,01-JAN-
2018,6146,INE232I01014
SPECIALITY,EQ,170.2,178.65,169.4,175.65,176.4,169.35,125877,22059163.95,01-JAN-
2018,1525,INE247M01014
SPENTEX,BE,6.05,6.35,6,6.35,6.35,6.05,132787,839414.95,01-JAN-2018,106,INE376C01020
SPHEREGSL,EQ,50.2,51.25,46.4,47.5,47.75,49.3,135005,6660845.55,01-JAN-
2018,937,INE737B01033
SPIC,EQ,49.2,53.15,48.55,49.6,50.1,48.7,3219336,164335627.6,01-JAN-
2018,14097,INE147A01011
SPICEMOBI,EQ,24,25.75,24,24.2,24,24,77799,1908597.15,01-JAN-2018,274,INE927C01020
SPLIL,EQ,23.1,24.5,22.7,23.9,23.9,23.05,16395,387062.1,01-JAN-2018,108,INE978G01016
SPMLINFRA,EQ,159,159,151.3,153.55,152,153.95,92974,14271919.65,01-JAN-
2018,934,INE937A01023
SPTL,EQ,84.15,86.25,82.4,83.05,83.35,83.75,6386594,540920000.9,01-JAN-
2018,25157,INE501W01021
SPYL,BE,0.7,0.7,0.65,0.65,0.7,0.65,400818,271588.4,01-JAN-2018,124,INE268L01020
SQSBFSI,EQ,543.95,543.95,525,528.7,530,523.65,6755,3598533.1,01-JAN-
2018,465,INE201K01015
SREEL,EQ,295.75,303,294,296.25,297.35,295.5,22025,6573918.85,01-JAN-
2018,842,INE099F01013
SREIBNPNCD,N1,993.5,995,993,995,995,992.5,105,104390,01-JAN-2018,3,INE881J07DQ3
SREIBNPNCD,NJ,1006.45,1007,1003,1003,1003,1003,356,357674,01-JAN-
2018,20,INE881J07EL2
SREIBNPNCD,NL,1050,1050,1050,1050,1050,1041.15,16,16800,01-JAN-2018,1,INE881J07EN8
SREIBNPNCD,NO,1006.4,1006.4,1004.8,1004.8,1004.8,1007.8,20,20112,01-JAN-
2018,2,INE881J08573
SREIBNPNCD,NQ,979,979,979,979,979,978,50,48950,01-JAN-2018,1,INE881J08599
SREIBNPNCD,NU,1005.01,1010.9,1005,1010.9,1010.9,1009.41,247,248411.15,01-JAN-
2018,9,INE881J08631
SREINFRA,EQ,100,102,99.2,99.8,99.85,99.9,1697400,171237949.4,01-JAN-
2018,14402,INE872A01014
SREINFRA,NJ,1020,1020,1020,1020,1020,1025,100,102000,01-JAN-2018,1,INE872A07SQ9
SREINFRA,NK,1111,1111,1111,1111,1111,1092,50,55550,01-JAN-2018,1,INE872A07SS5
SREINFRA,NW,998,998,998,998,998,990,50,49900,01-JAN-2018,1,INE872A07TY1
SREINFRA,NZ,1006.95,1006.95,1006,1006,1006,1015,20,20124.75,01-JAN-
2018,2,INE872A07UA9
SREINFRA,Y2,1125,1125,1125,1125,1125,1120,70,78750,01-JAN-2018,3,INE872A07UC5
SREINFRA,Y3,1041.01,1041.01,1041.01,1041.01,1041.01,1041,10,10410.1,01-JAN-
2018,1,INE872A07UD3
SREINFRA,YA,1080.25,1080.25,1078.9,1079.75,1079.75,1039.9,248,267684.75,01-JAN-
2018,8,INE872A07UK8
SRF,EQ,1982,2022,1964.15,1967.2,1966,1981.2,117434,233201331.75,01-JAN-
2018,4558,INE647A01010
SRHHYPOLTD,EQ,223,224,218,218.7,219.9,219.55,6944,1534287.4,01-JAN-
2018,186,INE917H01012
SRIPIPES,EQ,403.75,408,395,397.5,397,400.55,106381,42580845.45,01-JAN-
2018,2751,INE943C01027
SRSLTD,EQ,1.75,1.75,1.65,1.7,1.75,1.7,6697201,11463442.2,01-JAN-
2018,1632,INE219H01039
SRTRANSFIN,EQ,1491.4,1495,1463.5,1473.45,1475,1481.4,212924,315408118.15,01-JAN-
2018,9166,INE721A01013
SRTRANSFIN,NW,547.95,547.95,543,543,543,547.99,561,304961.04,01-JAN-
2018,9,INE721A07FV5
SRTRANSFIN,Y9,1118,1118,1116,1116,1116,1120.94,590,658502.7,01-JAN-
2018,6,INE721A07HJ6
SRTRANSFIN,YB,1077,1083,1077,1079.95,1079.95,1082,149,160823.5,01-JAN-
2018,6,INE721A07HL2
SSWL,EQ,1132.65,1144,1100,1121.85,1128.05,1132.7,13129,14770608.55,01-JAN-
2018,1208,INE802C01017
STAMPEDE,BE,10.8,10.85,10.8,10.85,10.85,10.35,29697,322049.95,01-JAN-
2018,37,INE224E01028
STAN,DR,60.3,61.75,60,61,61,60.35,4717,287438.9,01-JAN-2018,56,INE028L21018
STAR,EQ,822,835.5,818,821.3,818,822.95,205110,169612324.55,01-JAN-
2018,6058,INE939A01011
STARCEMENT,EQ,133,138,133,136.05,136.2,131.75,269056,36640624.35,01-JAN-
2018,2473,INE460H01021
STARPAPER,EQ,281,292.2,278.75,283.4,283.55,281.35,247747,70625022.45,01-JAN-
2018,3809,INE733A01018
STCINDIA,BE,189,189.5,183,184.15,183,188.4,20884,3899841.75,01-JAN-
2018,355,INE655A01013
STEELCITY,SM,130,130,129,129,129,130.4,10000,1296400,01-JAN-2018,5,INE395H01011
STEELXIND,EQ,43,44.25,42.2,44.25,44.25,42.15,1102915,48311951.05,01-JAN-
2018,4659,INE503B01013
STEL,EQ,122.5,125,122,122.85,123.65,122.75,25617,3160816.05,01-JAN-
2018,314,INE577L01016
STERLINBIO,EQ,4.15,4.65,3.9,4.65,4.65,3.9,4953996,21923613,01-JAN-
2018,3026,INE324C01038
STERTOOLS,EQ,434,441.95,432,434,433,433.1,11689,5104264.65,01-JAN-
2018,625,INE334A01023
STINDIA,EQ,25.05,26.5,24.8,25,26.5,26.05,6918,174129.5,01-JAN-2018,41,INE090C01019
STRTECH,EQ,294,297.95,292,293.85,295.8,292.55,376618,111159338.55,01-JAN-
2018,5511,INE089C01029
SUBEX,EQ,9.4,10.9,9.4,10.25,10.25,9.3,33334074,343727903.1,01-JAN-
2018,22380,INE754A01014
SUBROS,EQ,313.4,313.4,303.1,306.1,305.8,311.35,29824,9199821.3,01-JAN-
2018,766,INE287B01021
SUDARSCHEM,EQ,380.85,392.6,376.1,385.45,390,374.25,154839,59867574.8,01-JAN-
2018,2659,INE659A01023
SUJANAUNI,BE,0.9,0.9,0.85,0.9,0.9,0.9,427718,379952.8,01-JAN-2018,93,INE216G01011
SUMEETINDS,EQ,28.75,30.5,28.75,30.05,30.15,28.65,971034,28909363.4,01-JAN-
2018,2591,INE235C01010
SUMMITSEC,EQ,1347.95,1350,1308,1324.75,1338,1311,4515,5981154.4,01-JAN-
2018,316,INE519C01017
SUNCLAYLTD,EQ,5478.9,5487.95,5330.2,5384.9,5350,5411.25,324,1751322.9,01-JAN-
2018,114,INE105A01035
SUNDARAM,EQ,5.1,5.55,5,5.05,5.05,5.1,14899751,76705671,01-JAN-
2018,4199,INE108E01023
SUNDARMFIN,EQ,1878.35,1878.35,1850,1853.95,1851.1,1878.35,7278,13542419,01-JAN-
2018,462,INE660A01013
SUNDRMBRAK,EQ,728.9,735,712.1,716.45,716,708.8,6719,4856705.15,01-JAN-
2018,299,INE073D01013
SUNDRMFAST,EQ,585.3,591,577,580.65,582.65,585.25,120145,70076621.7,01-JAN-
2018,4559,INE387A01021
SUNFLAG,EQ,81,84.5,81,81.7,81.45,79.1,1774498,146806862.6,01-JAN-
2018,9229,INE947A01014
SUNILHITEC,EQ,13.85,15.1,13.7,14.6,14.75,13.8,9813915,142808750.35,01-JAN-
2018,9269,INE305H01028
SUNPHARMA,EQ,571.5,585.4,571.25,574.05,574.5,571.15,5314142,3075590813.9,01-JAN-
2018,71617,INE044A01036
SUNTECK,EQ,419.55,432.7,414.95,418.55,418.05,418.05,174386,74278218.05,01-JAN-
2018,7934,INE805D01034
SUNTV,EQ,990.15,1007.8,990.15,998,999.6,990.15,743452,743112345.75,01-JAN-
2018,11592,INE424H01027
SUPERHOUSE,EQ,183.65,189.7,182.05,182.7,183.45,183.4,24901,4592693.4,01-JAN-
2018,513,INE712B01010
SUPERSPIN,BE,21.1,22.3,20.25,20.4,20.9,21.3,182759,3872053.6,01-JAN-
2018,299,INE662A01027
SUPPETRO,EQ,374.85,383.9,374.85,380.85,382.65,382.1,12878,4906398.85,01-JAN-
2018,726,INE663A01017
SUPRAJIT,EQ,335.4,343,333.6,337.35,337,333.7,60808,20607502.4,01-JAN-
2018,1737,INE399C01030
SUPREMEIND,EQ,1303,1317.8,1275,1305.45,1308.9,1294.5,37101,48359463.85,01-JAN-
2018,2633,INE195A01028
SUPREMEINF,EQ,123.9,124.5,110,118.9,120,121.35,44357,5324810.1,01-JAN-
2018,621,INE550H01011
SUPREMETEX,EQ,2.15,2.25,2.1,2.25,2.25,2.15,585246,1302760.3,01-JAN-
2018,266,INE651G01027
SURANAIND,EQ,3.8,3.85,3.55,3.7,3.7,3.7,64660,240532.95,01-JAN-2018,108,INE659D01019
SURANASOL,BE,18.35,18.95,18.35,18.6,18.6,18.35,25626,478873.45,01-JAN-
2018,133,INE272L01022
SURANAT&P,BE,6.2,6.25,6.05,6.15,6.25,6.1,23676,145993.45,01-JAN-
2018,57,INE130B01031
SUREVIN,SM,90.3,90.3,90.3,90.3,90.3,86,9000,812700,01-JAN-2018,3,INE082W01014
SURYALAXMI,EQ,97.6,97.75,95.65,95.9,96.2,96.35,27921,2685675.15,01-JAN-
2018,203,INE713B01026
SURYAROSNI,EQ,395.55,397.5,387,388.5,387.65,393.8,96345,37811891.95,01-JAN-
2018,2253,INE335A01012
SUTLEJTEX,EQ,98.8,99.25,95.95,97.3,97.9,97.35,76385,7464977.4,01-JAN-
2018,594,INE645H01027
SUVEN,EQ,203,209,203,204.85,205.9,203.4,428549,88451998,01-JAN-
2018,4281,INE495B01038
SUZLON,EQ,15.55,16.35,15.45,15.8,15.8,15.55,69982189,1116955865.9,01-JAN-
2018,44398,INE040H01021
SWANENERGY,EQ,190.1,194.4,189.55,192.75,192.95,190.9,1286672,247973615.65,01-JAN-
2018,1807,INE665A01038
SWARAJENG,EQ,2079.9,2102,2063,2079.3,2079.9,2054.7,29628,61674668.65,01-JAN-
2018,5362,INE277A01016
SWELECTES,EQ,476,504.95,476,491.3,493,476.8,11406,5602168.85,01-JAN-
2018,647,INE409B01013
SYMPHONY,EQ,1759.75,1759.75,1717,1721.9,1724.8,1746.75,5066,8815576.65,01-JAN-
2018,688,INE225D01027
SYNCOM,EQ,7,7.4,6.55,7.05,7.25,6.95,771439,5458004.95,01-JAN-2018,1145,INE602K01014
SYNDIBANK,EQ,80.7,81,79.35,79.75,79.9,80.15,1819393,145949078.3,01-JAN-
2018,5200,INE667A01018
SYNGENE,EQ,542.1,558,538.7,547.85,558,541.35,99203,54631849.75,01-JAN-
2018,3989,INE398R01022
TAINWALCHM,EQ,132.35,132.35,128,128.2,128,129.25,6799,875956.8,01-JAN-
2018,82,INE123C01018
TAJGVK,EQ,177.9,180,176.15,177,177,177,37943,6738129.8,01-JAN-2018,664,INE586B01026
TAKE,EQ,162.45,166.8,161.05,163.3,162.8,161.15,277752,45614908.5,01-JAN-
2018,1855,INE142I01023
TALBROAUTO,EQ,325,338,320.4,327.05,327.3,307.65,340300,111934540.1,01-JAN-
2018,6700,INE187D01011
TALWALKARS,EQ,319.85,322.9,314.1,316.8,316.3,318.85,109668,34946722.95,01-JAN-
2018,2509,INE502K01016
TANLA,EQ,40.85,42,39.85,40.25,40.5,40.3,1233910,50459334.95,01-JAN-
2018,4491,INE483C01032
TANTIACONS,BE,18.7,18.7,18.05,18.35,18.15,18.8,16009,295651.75,01-JAN-
2018,77,INE388G01018
TARAJEWELS,EQ,17.15,17.25,16.75,17.15,17.2,16.85,190402,3250316.35,01-JAN-
2018,557,INE799L01016
TARAPUR,EQ,9.35,9.35,8.2,9.05,9.05,8.5,42642,384928.6,01-JAN-2018,136,INE747K01017
TARMAT,EQ,68.6,71.9,68,70.15,70,68.25,65074,4599931.9,01-JAN-2018,749,INE924H01018
TASTYBITE,EQ,7857.6,8100,7851.05,7990.3,7999,7892.4,908,7313782.25,01-JAN-
2018,197,INE488B01017
TATACHEM,EQ,731.55,735.4,723,726,724.45,731.55,186817,136419022.15,01-JAN-
2018,3489,INE092A01019
TATACOFFEE,EQ,167,168.4,163.6,164.7,164.8,166.95,506856,84247316.9,01-JAN-
2018,4294,INE493A01027
TATACOMM,EQ,680.4,689,675,677.95,678.5,681.55,340111,232611060.7,01-JAN-
2018,8597,INE151A01013
TATAELXSI,EQ,977.95,977.95,958.3,964.05,966.5,977.15,362876,351727414.95,01-JAN-
2018,9708,INE670A01012
TATAGLOBAL,EQ,317.75,317.8,311.8,312.9,313.45,316.4,1602814,504075391.25,01-JAN-
2018,11239,INE192A01025
TATAINVEST,EQ,891,905,882,885.55,883,889.6,46118,41336151.2,01-JAN-
2018,2112,INE672A01018
TATAMETALI,EQ,890,892.4,860,864.3,863.9,884.15,134281,117653505.8,01-JAN-
2018,4626,INE056C01010
TATAMOTORS,EQ,430.95,436.4,422.25,424.45,424.5,431.85,6807536,2930582407.65,01-JAN-
2018,58464,INE155A01022
TATAMTRDVR,EQ,244.9,248.6,240.95,242.35,242.85,244.1,1779400,437930003.5,01-JAN-
2018,14948,IN9155A01020
TATAPOWER,EQ,93.8,100,92.4,97.15,97.15,93.5,33659894,3277081194.15,01-JAN-
2018,90941,INE245A01021
TATASPONGE,EQ,994,1010,981.5,987.8,993.2,987.75,333000,331975559.6,01-JAN-
2018,13232,INE674A01014
TATASTEEL,EQ,732.5,735.4,719.5,722.2,721.8,732.4,1833942,1332827277.05,01-JAN-
2018,28039,INE081A01012
TBZ,EQ,117.05,124.9,117,122.55,123,118.05,605960,73556729.4,01-JAN-
2018,4158,INE760L01018
TCFSL,N8,1110,1110,1110,1110,1110,1109,20,22200,01-JAN-2018,2,INE306N07BM6
TCI,EQ,294,294,287.8,290.75,290.1,290.05,35484,10279028.1,01-JAN-
2018,885,INE688A01022
TCIDEVELOP,BE,560.1,585,560.1,560.4,560.4,558.2,38,21508.5,01-JAN-
2018,6,INE662L01016
TCIEXP,EQ,574.9,574.9,556.1,558.45,556.1,566.15,12335,6942285.45,01-JAN-
2018,459,INE586V01016
TCIFINANCE,EQ,26.5,26.55,26,26.25,26.25,26.25,45633,1197686,01-JAN-
2018,207,INE911B01018
TCPLPACK,EQ,728.2,730,690,691.3,697,710.15,2442,1744009.2,01-JAN-
2018,212,INE822C01015
TCS,EQ,2682.3,2694.8,2635,2645.6,2650,2701.2,675880,1794417716.9,01-JAN-
2018,19464,INE467B01029
TDPOWERSYS,EQ,194.1,202,194,196.6,197.5,193.3,99603,19787498.5,01-JAN-
2018,1236,INE419M01019
TEAMLEASE,EQ,2475,2475,2370,2393.25,2399,2438.95,6640,16045919.55,01-JAN-
2018,1607,INE985S01024
TECHIN,BE,13.65,13.9,13.3,13.9,13.9,13.25,5104,70473.1,01-JAN-2018,23,INE778A01021
TECHM,EQ,501.1,508.7,500.05,503.1,503.55,504.05,1115837,562053264,01-JAN-
2018,13426,INE669C01036
TECHNO,EQ,418.95,418.95,405,411.7,410,411.85,26048,10724516.65,01-JAN-
2018,1044,INE286K01024
TECHNOFAB,BE,238.05,248.4,238,242.1,241,241,5685,1389828.75,01-JAN-
2018,93,INE509K01011
TEJASNET,EQ,400,427.8,400,423.8,424,395.4,570026,238764418.1,01-JAN-
2018,9412,INE010J01012
TERASOFT,EQ,73.15,74.75,71.5,72.55,71.55,73.5,35305,2570367.05,01-JAN-
2018,594,INE482B01010
TEXINFRA,EQ,70.4,71.4,69.55,70,70,70.1,216823,15281419.7,01-JAN-
2018,1728,INE435C01024
TEXMOPIPES,BE,28.1,28.65,26.55,27.95,27.6,27.3,51414,1443703.5,01-JAN-
2018,198,INE141K01013
TEXRAIL,EQ,112,114.65,112,112.5,112.65,111.95,758073,85972077.85,01-JAN-
2018,4401,INE621L01012
TFCILTD,EQ,157.6,159.8,156,157.3,157.45,157.05,247928,39169066.25,01-JAN-
2018,1709,INE305A01015
TFL,BE,15.7,15.8,15,15.1,15.1,15.7,4491,67975.45,01-JAN-2018,28,INE804H01012
TGBHOTELS,EQ,58.35,61.2,58.35,59.15,59.05,59.3,35136,2099368.9,01-JAN-
2018,397,INE797H01018
THANGAMAYL,EQ,615,615,575,578.45,581,605.15,22893,13643889.05,01-JAN-
2018,659,INE085J01014
THEJO,SM,565,565,565,565,565,565,600,339000,01-JAN-2018,1,INE121N01019
THEMISMED,EQ,603,704.1,595.5,701.9,704.1,586.75,51521,35432016.3,01-JAN-
2018,1344,INE083B01016
THERMAX,EQ,1223.75,1230,1205.05,1212.85,1223.95,1223.75,4943,6031260.8,01-JAN-
2018,522,INE152A01029
THIRUSUGAR,EQ,59.05,59.75,57.75,58.45,58,59,22198,1308845.2,01-JAN-
2018,189,INE409A01015
THOMASCOOK,EQ,256.5,264.9,255.55,256.9,258.5,256.35,248497,64648936.05,01-JAN-
2018,3515,INE332A01027
THOMASCOTT,BE,19,19,19,19,19,19,10,190,01-JAN-2018,1,INE480M01011
THYROCARE,EQ,705,710,694.25,698.3,701.15,699.1,20186,14173629.6,01-JAN-
2018,1759,INE594H01019
TI,BE,20.4,21.15,20.05,21.15,21.15,20.15,137841,2902347.75,01-JAN-
2018,221,INE133E01013
TIDEWATER,EQ,7065,7100,6985.35,6995.3,6990,7007.75,1687,11898393.65,01-JAN-
2018,626,INE484C01022
TIFIN,EQ,691,709.95,681.05,690.15,690,687.3,43681,30222030.55,01-JAN-
2018,1154,INE149A01033
TIIL,EQ,539.85,541.25,505.95,531.4,541,540.45,18817,9939231.85,01-JAN-
2018,637,INE545H01011
TIINDIA,EQ,265.45,275.2,265.45,269.8,269.55,269.55,71903,19516717.8,01-JAN-
2018,672,INE974X01010
TIJARIA,EQ,11,11,10.45,10.75,10.75,10.6,40891,434957.3,01-JAN-2018,125,INE440L01017
TIL,EQ,628.9,634.9,621,623.65,629.95,618.5,9260,5801754.9,01-JAN-
2018,533,INE806C01018
TIMESGTY,EQ,74.95,74.95,70.3,72.25,73.05,72.8,10745,773749.35,01-JAN-
2018,177,INE289C01025
TIMETECHNO,EQ,208,212.35,205.25,209.8,210.3,207.65,112633,23716480.95,01-JAN-
2018,1501,INE508G01029
TIMKEN,EQ,885,890.35,870.8,883.65,883,879.95,10288,9071346.05,01-JAN-
2018,649,INE325A01013
TINPLATE,EQ,265,268.5,261.5,263.1,263.6,264.45,696040,184167408.25,01-JAN-
2018,9584,INE422C01014
TIPSINDLTD,BE,121,121,114.25,117.55,116,116.95,1831,213234.95,01-JAN-
2018,39,INE716B01011
TIRUMALCHM,EQ,2200,2216.7,2146.05,2161.5,2166.2,2193.95,71259,155826704.1,01-JAN-
2018,6289,INE338A01016
TIRUPATI,SM,63.8,66.5,63.4,63.75,63.75,63.4,27000,1729950,01-JAN-
2018,9,INE238Y01018
TITAN,EQ,857.7,862.05,851.05,852.45,853.8,858.15,472607,404934218.15,01-JAN-
2018,12561,INE280A01028
TMRVL,EQ,154,159,148.35,153.75,151.9,152.65,69599,10763759.85,01-JAN-
2018,1207,INE759V01019
TNPETRO,EQ,72.3,72.3,70.6,70.95,70.9,71.45,123999,8857371.5,01-JAN-
2018,1565,INE148A01019
TNPL,EQ,446,454,437.15,448.75,446.5,447.3,243137,108713915.95,01-JAN-
2018,5589,INE107A01015
TODAYS,EQ,2.35,2.35,2.25,2.25,2.25,2.35,1102,2536,01-JAN-2018,9,INE944B01019
TOKYOPLAST,EQ,131,131.9,128.2,128.9,128.65,130.55,11837,1534068.9,01-JAN-
2018,241,INE932C01012
TORNTPHARM,EQ,1419,1433.45,1370.1,1390.45,1380,1418.55,70969,100305606.05,01-JAN-
2018,4787,INE685A01028
TORNTPOWER,EQ,284,293.25,279.15,284.95,284.55,283.25,2175223,623499356.3,01-JAN-
2018,19867,INE813H01021
TOTAL,SM,64.25,67.4,63.6,64.15,64,64.5,78000,5056500,01-JAN-2018,19,INE336X01012
TOUCHWOOD,SM,77,77,69.5,71,69.9,74,27000,1942200,01-JAN-2018,9,INE486Y01013
TPLPLASTEH,EQ,682.05,687.05,667,672.45,672.7,683.65,2937,1979157.8,01-JAN-
2018,141,INE413G01014
TRANSWIND,SM,32.2,32.2,32.2,32.2,32.2,33.3,100000,3220000,01-JAN-
2018,5,INE792X01016
TREEHOUSE,BE,14.6,15.3,14.35,15.2,15.15,14.6,88061,1333565.6,01-JAN-
2018,224,INE040M01013
TRENT,EQ,340,342.95,330,331.5,332,337.15,72655,24401732.45,01-JAN-
2018,2564,INE849A01020
TRF,BE,262,262,256,257.15,256.5,258.05,10919,2822068.9,01-JAN-2018,189,INE391D01019
TRIDENT,EQ,89.5,90.55,89,89.5,89.25,89.4,688470,61943260.9,01-JAN-
2018,5062,INE064C01014
TRIGYN,EQ,135,135.5,131,132,132.75,134.7,117865,15749322.85,01-JAN-
2018,1287,INE948A01012
TRIL,EQ,42,42.7,40.8,41.05,41,41.75,397519,16630105.05,01-JAN-
2018,1733,INE763I01026
TRITURBINE,EQ,133.1,137,130.2,130.75,130.8,133.55,100727,13385264.65,01-JAN-
2018,2539,INE152M01016
TRIVENI,EQ,77.9,79.6,77,78.25,78.65,77.55,465073,36507556.25,01-JAN-
2018,4066,INE256C01024
TTKHLTCARE,EQ,820.05,838.4,820,826,826.2,829.3,276,228954.25,01-JAN-
2018,60,INE910C01018
TTKPRESTIG,EQ,7798,7999,7705.05,7938.25,7886,7702.25,5393,42529079.25,01-JAN-
2018,1757,INE690A01010
TTL,EQ,107.45,107.45,100,100.9,101.9,106.95,124668,12832502.1,01-JAN-
2018,1869,INE592B01016
TTML,BE,6.9,7.4,6.85,7.35,7.35,7.05,2395963,17187426.25,01-JAN-
2018,1669,INE517B01013
TULSI,EQ,3.5,3.6,3.5,3.6,3.6,3.55,19230,67947.5,01-JAN-2018,26,INE474I01012
TV18BRDCST,EQ,61.25,62.8,60.4,60.7,60.75,61.4,7343069,452383517.1,01-JAN-
2018,11990,INE886H01027
TVSELECT,BE,399,405.9,392,396.05,397,396.45,26317,10516165.3,01-JAN-
2018,623,INE236G01019
TVSMOTOR,EQ,773.85,776.15,762.7,766.45,767.1,770.7,240613,184868065.45,01-JAN-
2018,5983,INE494B01023
TVSSRICHAK,EQ,3959,4015.9,3910,3971.9,3960,3922.65,13155,52300777.9,01-JAN-
2018,1780,INE421C01016
TVTODAY,EQ,429.3,444.45,425,435.15,437,431,217465,95150001.35,01-JAN-
2018,6841,INE038F01029
TVVISION,EQ,21.65,21.65,21.65,21.65,21.65,20.65,45614,987543.1,01-JAN-
2018,87,INE871L01013
TWL,EQ,167.8,171.4,166.75,168.35,167.7,166.5,746679,126575615.65,01-JAN-
2018,6452,INE615H01020
UBHOLDINGS,BZ,11.75,12.95,11.75,11.75,11.75,12.35,109574,1328696.85,01-JAN-
2018,245,INE696A01025
UBL,EQ,1079,1089.5,1054,1060.3,1060,1079,135482,145823868.45,01-JAN-
2018,3683,INE686F01025
UCALFUEL,EQ,308,313.3,301.6,304.7,304.4,307.95,212195,65210463.55,01-JAN-
2018,4098,INE139B01016
UCOBANK,EQ,30,30.85,30,30.6,30.45,29.3,2226297,68046103.55,01-JAN-
2018,5666,INE691A01018
UFLEX,EQ,487.35,495,485,486.8,487,486.75,125597,61401203.7,01-JAN-
2018,2471,INE516A01017
UFO,EQ,521.3,528,510.05,513.4,514,523.55,31085,16154617.5,01-JAN-
2018,1172,INE527H01019
UGARSUGAR,EQ,27.55,28.45,27.3,28.15,28.05,27.15,214007,5998516.85,01-JAN-
2018,948,INE071E01023
UJAAS,EQ,25.45,26.2,25,25.5,25.55,25.2,1093778,28096926.25,01-JAN-
2018,2759,INE899L01022
UJJIVAN,EQ,389,395,383,385.55,385.6,389.1,951099,369931202.95,01-JAN-
2018,8933,INE334L01012
ULTRACEMCO,EQ,4302.2,4319.8,4243.05,4256.05,4275,4320.6,166780,712753518.05,01-JAN-
2018,15721,INE481G01011
UMANGDAIRY,EQ,81.2,82.45,79.5,80.45,80,81.2,28643,2328053.35,01-JAN-
2018,347,INE864B01027
UMESLTD,EQ,1.7,1.75,1.7,1.75,1.75,1.7,26542,46357.6,01-JAN-2018,20,INE240C01028
UNICHEMLAB,EQ,332.5,336.75,325.5,326.55,326,331.05,226336,74812732.1,01-JAN-
2018,2855,INE351A01035
UNIENTER,EQ,92.7,92.8,87.6,88.3,88.15,92.7,22142,1990579.65,01-JAN-
2018,271,INE037A01022
UNIONBANK,EQ,145.1,146.1,144.1,144.9,144.95,144.3,1583719,229983190.45,01-JAN-
2018,10268,INE692A01016
UNIPLY,EQ,446.75,462.8,442.05,446.15,444.25,443.65,39163,17718880.8,01-JAN-
2018,999,INE950G01015
UNITECH,EQ,9.9,11.5,9.65,11.3,11.5,9.6,268376516,2983050775.85,01-JAN-
2018,106907,INE694A01020
UNITEDBNK,EQ,17.9,18.45,17.8,18.2,18.25,17.7,1184139,21505656.25,01-JAN-
2018,2076,INE695A01019
UNITEDTEA,BE,459.25,488,446.1,475.75,477.95,469.55,1223,565473.25,01-JAN-
2018,51,INE458F01011
UNITY,BE,6.4,6.7,6.4,6.7,6.7,6.4,42053,281563.1,01-JAN-2018,74,INE466H01028
UNIVASTU,SM,60,60,60,60,60,57.5,3000,180000,01-JAN-2018,1,INE562X01013
UNIVCABLES,EQ,179.8,186.75,179.8,181.65,181.8,178.85,67203,12306338.6,01-JAN-
2018,1035,INE279A01012
UPL,EQ,761.8,770,752.5,755.75,757,762.7,1068067,813157048.2,01-JAN-
2018,24121,INE628A01036
UPL,Q1,16,16,16,16,16,16,375,6000,01-JAN-2018,2,INE628A03024
URJA,BE,5.75,5.75,5.75,5.75,5.75,5.5,151222,869526.5,01-JAN-2018,101,INE550C01020
USHAMART,EQ,25,25,24,24.1,24.05,24.8,609426,14952486.4,01-JAN-
2018,1284,INE228A01035
USHERAGRO,BE,8.5,8.75,8.25,8.65,8.75,8.35,33419,289384.4,01-JAN-
2018,97,INE235G01011
UTIFEFRGR4,MF,9,9,9,9,9,8.83,690,6210,01-JAN-2018,1,INF789FC1T29
UTINEXT50,EQ,305.06,312,305.06,309.22,309.15,308.06,1946,603804.06,01-JAN-
2018,80,INF789FC1N82
UTINIFTETF,EQ,1086,1090.55,1084.3,1085.15,1084.3,1090.9,13,14159.4,01-JAN-
2018,5,INF789FB1X41
UTISENSETF,EQ,360,360,349,349,349,360,32,11311,01-JAN-2018,2,INF789FB1X58
UTTAMSTL,EQ,21.85,22.45,21.5,21.85,21.5,21.7,4522748,99252158.6,01-JAN-
2018,7988,INE699A01011
UTTAMSUGAR,EQ,146.05,149.5,144.5,146.2,146,145.4,18985,2798380.15,01-JAN-
2018,257,INE786F01031
UVSL,EQ,0.4,0.4,0.3,0.4,0.4,0.35,26667566,9900692.15,01-JAN-2018,1349,INE292A01023
V2RETAIL,EQ,470.5,477.85,468.15,470.05,472,468.25,67535,31907839.15,01-JAN-
2018,2869,INE945H01013
VADILALIND,EQ,987.55,987.55,974.05,979.5,985,978.65,8146,7986178.1,01-JAN-
2018,459,INE694D01016
VAIBHAVGBL,EQ,725,742.4,715.05,723.95,720,727.65,12805,9380251.15,01-JAN-
2018,548,INE884A01019
VAISHALI,SM,48.1,48.1,48,48,48,48.4,3200,153760,01-JAN-2018,2,INE972X01014
VAKRANGEE,EQ,418.9,427.7,417.5,420.3,423.5,420.25,457000,193284182.85,01-JAN-
2018,8116,INE051B01021
VALUEIND,BE,9.25,9.55,8.7,9.25,9.35,9.1,42328,396594.35,01-JAN-
2018,124,INE352A01017
VARDHACRLC,EQ,57,58.3,55.1,55.9,55.1,56.5,70136,3979563,01-JAN-
2018,336,INE116G01013
VARDMNPOLY,EQ,36.35,37.4,36.35,36.7,36.55,36.65,41870,1549112.2,01-JAN-
2018,267,INE835A01011
VASCONEQ,EQ,47.55,48.85,46.7,47.1,47,47.25,1771354,84740855.35,01-JAN-
2018,5400,INE893I01013
VASWANI,EQ,18,19.55,18,18.75,18.9,17.8,283174,5407034.65,01-JAN-
2018,677,INE590L01019
VBL,EQ,651.8,666.9,648,655.4,659,653.25,567906,372341309.85,01-JAN-
2018,3034,INE200M01013
VEDL,EQ,331,333.3,323.4,325.45,324.6,329.9,5729566,1878987990.95,01-JAN-
2018,43651,INE205A01025
VEDL,P1,10.45,10.55,10.45,10.5,10.5,10.45,79771,837106.2,01-JAN-
2018,84,INE205A04011
VENKEYS,EQ,2798,2847.7,2775,2799.7,2820.05,2786.6,46922,131495977.35,01-JAN-
2018,4176,INE398A01010
VENUSREM,EQ,103.95,104.75,103,103.9,104.05,102.5,55089,5736007.95,01-JAN-
2018,790,INE411B01019
VERTOZ,SM,310,321.7,291.5,291.5,291.5,306.8,25200,7725420,01-JAN-
2018,21,INE188Y01015
VESUVIUS,EQ,1400,1400,1365,1369.8,1365,1399,4524,6213375.95,01-JAN-
2018,884,INE386A01015
VETO,EQ,253,261,245.4,251.75,250,251.6,311871,79027703.1,01-JAN-
2018,3170,INE918N01018
VGUARD,EQ,245.4,245.4,238.8,239.75,240,243.8,928536,224753994.45,01-JAN-
2018,9810,INE951I01027
VHL,EQ,5176.9,5307.35,5102.85,5230.8,5248,5065.1,3109,16342619.65,01-JAN-
2018,975,INE701A01023
VICEROY,EQ,17.95,18.4,17.8,17.95,18,17.8,384032,6948638.95,01-JAN-
2018,832,INE048C01017
VIDEOIND,EQ,19.95,20.65,19.9,20.55,20.65,19.7,4049354,82898364.65,01-JAN-
2018,6557,INE703A01011
VIDHIING,EQ,104.5,107,104.1,104.5,104.8,104.1,122505,12947112.9,01-JAN-
2018,1285,INE632C01026
VIJAYABANK,EQ,68.4,69.75,68.4,69.05,69,68.35,2851576,196721384.05,01-JAN-
2018,6592,INE705A01016
VIJIFIN,BE,8.6,9,8.2,9,9,8.6,388719,3369979.65,01-JAN-2018,211,INE159N01027
VIJSHAN,EQ,32.2,32.2,30.3,30.55,30.7,31.65,195908,6087270.5,01-JAN-
2018,855,INE806F01011
VIKASECO,EQ,36.1,37.45,35.8,36.6,36.6,35.8,5396565,198624556.1,01-JAN-
2018,8867,INE806A01020
VIMTALABS,EQ,169.15,173.8,166.6,167.75,167.05,168,72786,12391565.7,01-JAN-
2018,1150,INE579C01029
VINATIORGA,EQ,1010.4,1012.8,985.65,991.15,987,997.9,9669,9615940.35,01-JAN-
2018,1053,INE410B01029
VINDHYATEL,EQ,1296.9,1300,1265.05,1289.7,1290,1289.9,7397,9488335.45,01-JAN-
2018,527,INE707A01012
VINYLINDIA,EQ,110.65,112.4,108,109.5,110.5,109.75,108439,11977722.5,01-JAN-
2018,1498,INE250B01029
VIPCLOTHNG,EQ,78.45,81.95,77.05,79,78.3,78.9,1642662,132010211.2,01-JAN-
2018,8726,INE450G01024
VIPIND,EQ,351.5,357,350,351.25,350.45,351.35,165930,58645061.35,01-JAN-
2018,2885,INE054A01027
VIPULLTD,EQ,75.15,77.45,74.15,75.7,75.1,75.85,17620,1348912.95,01-JAN-
2018,255,INE946H01037
VISAKAIND,EQ,655,671,649,654.2,653.15,654,84246,55904685.4,01-JAN-
2018,3393,INE392A01013
VISASTEEL,BE,20.45,20.85,19.55,20.45,20.7,19.9,75308,1543822.15,01-JAN-
2018,187,INE286H01012
VISESHINFO,BE,0.05,0.05,0.05,0.05,0.05,0.05,698600,34930,01-JAN-
2018,64,INE861A01058
VISHNU,BE,380.25,400,380.25,391.7,387,392.8,9444,3745212.3,01-JAN-
2018,106,INE270I01014
VIVIDHA,EQ,1.55,1.55,1.55,1.55,1.55,1.5,286780,444509,01-JAN-2018,64,INE370E01029
VIVIMEDLAB,EQ,104.3,109.25,104,105.9,106.05,104.05,1108801,118492810.85,01-JAN-
2018,7886,INE526G01021
VLSFINANCE,EQ,95.65,98.85,94.3,95.55,95.3,95.65,202774,19600915.05,01-JAN-
2018,1684,INE709A01018
VMART,EQ,1491.45,1500,1476.05,1489,1489,1491.45,13865,20649948.75,01-JAN-
2018,1218,INE665J01013
VOLTAMP,EQ,1124.3,1140,1108,1112.25,1113.5,1121.55,16124,18095002.35,01-JAN-
2018,2093,INE540H01012
VOLTAS,EQ,656,660.8,646.8,648.95,650,655.9,511241,333866335.75,01-JAN-
2018,6711,INE226A01021
VRLLOG,EQ,423.25,435.55,423.25,429.7,425.25,431.65,44536,19069785.5,01-JAN-
2018,1413,INE366I01010
VSCL,SM,132.25,133.45,131,131,131,130.8,24000,3158700,01-JAN-2018,6,INE551Q01028
VSSL,EQ,170.4,172.8,167.05,168.2,167.3,167.55,15366,2619990.8,01-JAN-
2018,245,INE050M01012
VSTIND,EQ,3204.9,3204.95,3165,3179.5,3195,3207.05,681,2168363.55,01-JAN-
2018,100,INE710A01016
VSTTILLERS,EQ,2481.05,2527.9,2475,2485.15,2477.5,2506.9,2856,7147603.55,01-JAN-
2018,479,INE764D01017
VTL,EQ,1399,1445.75,1398.85,1427.35,1420,1378.85,45672,65244226.45,01-JAN-
2018,2844,INE825A01012
WABAG,EQ,611.95,632,611.95,628.95,631,610.65,93523,58493559.75,01-JAN-
2018,3246,INE956G01038
WABCOINDIA,EQ,7261,7374,7135.1,7171.15,7140,7337.35,2493,18059158.45,01-JAN-
2018,738,INE342J01019
WALCHANNAG,EQ,227.85,258.4,226.9,249.95,251.25,224.95,3971457,982797109.7,01-JAN-
2018,44122,INE711A01022
WANBURY,BE,44.4,46.6,44.4,46.6,46.6,44.4,30390,1409757.05,01-JAN-
2018,182,INE107F01022
WEBELSOLAR,EQ,113,114.1,110,110.7,111.5,112,147528,16541561.65,01-JAN-
2018,1331,INE855C01015
WEIZFOREX,EQ,1410.15,1475,1410,1418.45,1424,1404.6,9656,13880460.1,01-JAN-
2018,839,INE726L01019
WEIZMANIND,EQ,68,69.7,66.6,69.1,69.3,66.6,5677,389409.75,01-JAN-
2018,77,INE080A01014
WELCORP,EQ,136,139.5,135,138.75,139,135.75,350672,48327298.4,01-JAN-
2018,2778,INE191B01025
WELENT,EQ,176,177.85,171.7,174.25,173.3,176,529270,93087663.1,01-JAN-
2018,4133,INE625G01013
WELINV,BE,317.2,317.2,317.2,317.2,317.2,302.1,6920,2195024,01-JAN-
2018,22,INE389K01018
WELSPUNIND,EQ,72.1,75.2,71.3,72.55,72.9,71.4,1676852,122872144.65,01-JAN-
2018,8845,INE192B01031
WENDT,EQ,3282.35,3850,3137.85,3725.9,3811,3336.25,30327,111417926.4,01-JAN-
2018,6539,INE274C01019
WHEELS,EQ,2192.45,2260.05,2101.1,2126.4,2112,2188.9,6597,14434919.4,01-JAN-
2018,1093,INE715A01015
WHIRLPOOL,EQ,1640,1658,1614.95,1625.2,1615.05,1592.7,57690,94431288.45,01-JAN-
2018,2981,INE716A01013
WILLAMAGOR,BE,102.45,102.5,97,97.55,97,101.4,7525,754085.85,01-JAN-
2018,61,INE210A01017
WINDMACHIN,EQ,110.75,115,106.35,108.3,108.5,110.6,156783,17426457.1,01-JAN-
2018,1875,INE052A01021
WINSOME,EQ,2.15,2.15,2.05,2.05,2.1,2.1,23734,50423.25,01-JAN-2018,38,INE784B01035
WIPL,BE,72.35,77,72.35,77,77,73.55,6,438.75,01-JAN-2018,2,INE215F01023
WIPRO,EQ,311.5,320,309.45,316.55,314.8,314.25,3350397,1060197300.6,01-JAN-
2018,27501,INE075A01022
WOCKPHARMA,EQ,932,945.5,921,924.6,927,931.35,1403328,1308761130.15,01-JAN-
2018,24317,INE049B01025
WONDERLA,EQ,359.3,362.85,359.3,361.5,362,360.7,9563,3455238.55,01-JAN-
2018,448,INE066O01014
WORTH,SM,114.8,114.8,111.65,111.95,111.65,115.1,72000,8129700,01-JAN-
2018,14,INE196Y01018
WSI,EQ,8,8.1,7.7,7.75,7.7,7.85,105643,834543.85,01-JAN-2018,152,INE100D01014
WSTCSTPAPR,EQ,319.6,324.3,310.5,314.9,314.7,318.35,255270,80779318.3,01-JAN-
2018,4679,INE976A01021
XCHANGING,EQ,61.9,61.9,60.55,61.05,60.55,61.45,18745,1147986.7,01-JAN-
2018,212,INE692G01013
XLENERGY,BE,4,4,3.9,3.95,3.95,3.95,8360,33020.05,01-JAN-2018,16,INE183H01011
XPROINDIA,EQ,66.1,67,64.25,64.65,64.5,66.45,36756,2416887.1,01-JAN-
2018,299,INE445C01015
YESBANK,EQ,315.5,317.75,311.3,312.6,312.3,315.15,4019878,1264242253.2,01-JAN-
2018,32852,INE528G01027
ZANDUREALT,BE,2025,2025,1935,1941.25,1941,1957.9,988,1937426.55,01-JAN-
2018,163,INE719A01017
ZEEL,EQ,581.95,587.5,574.7,579.2,581,581.8,1102118,640413199.75,01-JAN-
2018,14285,INE256A01028
ZEEL,P2,10,10.05,9.95,10,10,10.05,3010179,30101891.8,01-JAN-2018,29,INE256A04022
ZEELEARN,EQ,44.5,44.9,43.95,44.1,44.15,44.35,314210,13970037.9,01-JAN-
2018,1907,INE565L01011
ZEEMEDIA,EQ,47.25,47.25,44.75,45.6,46,46.9,1423638,65296744.15,01-JAN-
2018,3643,INE966H01019
ZENITHBIR,BE,0.45,0.45,0.45,0.45,0.45,0.5,25852,11633.4,01-JAN-2018,79,INE318D01020
ZENITHEXPO,EQ,55.9,55.9,55.9,55.9,55.9,53.5,1980,110682,01-JAN-2018,1,INE058B01018
ZENSARTECH,EQ,888.5,888.55,870.8,871.95,873.9,890.55,5131,4492145.6,01-JAN-
2018,505,INE520A01019
ZENTEC,EQ,150.9,158.75,148.5,153.3,154,151.1,928738,143910797.15,01-JAN-
2018,9106,INE251B01027
ZICOM,EQ,25.3,27.15,24.35,26,26.1,25.05,791448,20857879.5,01-JAN-
2018,2723,INE871B01014
ZODIAC,SM,60.75,60.8,56,56.55,56.7,58.8,130000,7526600,01-JAN-2018,65,INE761Y01019
ZODIACLOTH,EQ,241.75,241.75,233.3,235,236,235.4,10389,2457915.1,01-JAN-
2018,181,INE206B01013
ZODJRDMKJ,EQ,43.5,45.5,43.05,44.5,44.5,44.25,223,9905.35,01-JAN-
2018,10,INE077B01018
ZOTA,SM,216.2,220.45,216.1,219,219,217,18000,3930250,01-JAN-2018,11,INE358U01012
ZUARI,EQ,555,557,541.6,544.65,547,550.8,90675,49961636.45,01-JAN-
2018,2097,INE840M01016
ZUARIGLOB,EQ,254.15,256.45,245.1,250.25,248.1,253.25,97579,24766228.85,01-JAN-
2018,1670,INE217A01012
ZYDUSWELL,EQ,1051,1059.9,1030,1041.8,1042.5,1043.2,7737,8051377.85,01-JAN-
2018,688,INE768C01010
ZYLOG,EQ,4.8,5.1,4.4,4.75,4.7,4.65,544705,2635635.05,01-JAN-2018,635,INE225I01026