Nse 20181008

<TICKER>,<NAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
Nifty 50,Nifty 50,10/08/2018,10310.15,10398.35,10198.4,10348.05,1774359602,0

NIFTY50 EQL Wgt,NIFTY50 EQL Wgt,10/08/2018,11509.3,11613.5,11375.85,11568.7,0,0
NIFTY100 EQL Wgt,NIFTY100 EQL Wgt,10/08/2018,12300.4,12382.85,12107.4,12280.9,0,0
NIFTY100 LowVol30,NIFTY100 LowVol30,10/08/2018,8222.75,8269.75,8140.65,8229.6,0,0
NIFTY Alpha 50,NIFTY Alpha 50,10/08/2018,11684.15,11739.8,11373.5,11535.2,0,0
Nifty IT,Nifty IT,10/08/2018,15538.2,15644.2,15198.25,15305.2,0,0
Nifty Next 50,Nifty Next 50,10/08/2018,25857.95,25996.15,25285.45,25634.25,0,0
Nifty Bank,Nifty Bank,10/08/2018,24470.75,24745.35,24240.05,24618.35,0,0
NIFTY MIDCAP 100,NIFTY MIDCAP 100,10/08/2018,16205.45,16328.6,15823.7,16055.4,0,0
Nifty 500,Nifty 500,10/08/2018,8611.35,8671.3,8483.15,8602.6,0,0
Nifty 100,Nifty 100,10/08/2018,10502.05,10587.4,10373.15,10523.8,0,0
Nifty Midcap 50,Nifty Midcap 50,10/08/2018,4379.95,4433.45,4288.8,4367.1,0,0
Nifty Realty,Nifty Realty,10/08/2018,209.15,210.65,198.7,202.1,0,0
Nifty Infra,Nifty Infra,10/08/2018,2842.3,2857.8,2793.8,2828.75,0,0
Nifty Energy,Nifty Energy,10/08/2018,13317.8,13892.5,13104,13828.15,0,0
Nifty FMCG,Nifty FMCG,10/08/2018,27957.65,28087.4,27421.25,27705.8,0,0
Nifty MNC,Nifty MNC,10/08/2018,12759.9,12813.4,12456.2,12599.6,0,0
Nifty Pharma,Nifty Pharma,10/08/2018,9503.05,9644.35,9384.2,9505.8,0,0
Nifty PSE,Nifty PSE,10/08/2018,3213.9,3263.8,3185.35,3239.9,0,0
Nifty PSU Bank,Nifty PSU Bank,10/08/2018,2667.25,2726.55,2640.85,2703.5,0,0
Nifty Serv Sector,Nifty Serv
Sector,10/08/2018,14008.95,14046.9,13812.45,13981.45,0,0
India VIX,India VIX,10/08/2018,19.7325,21.765,18.4775,20.1475,0,0
Nifty Auto,Nifty Auto,10/08/2018,8907,9011.5,8747.25,8969.1,0,0
Nifty Metal,Nifty Metal,10/08/2018,3408.25,3435.15,3234.9,3339.45,0,0
Nifty Media,Nifty Media,10/08/2018,2356.85,2371.8,2314.65,2348.3,0,0
NIFTY SMLCAP 100,NIFTY SMLCAP 100,10/08/2018,5886.35,5914.35,5694.5,5770.2,0,0
Nifty 200,Nifty 200,10/08/2018,5413.75,5457.3,5340.25,5417.9,0,0
Nifty Div Opps 50,Nifty Div Opps 50,10/08/2018,2523.3,2531.9,2484.45,2513.85,0,0
Nifty Commodities,Nifty Commodities,10/08/2018,3351.65,3394.15,3288.5,3359.4,0,0
Nifty Consumption,Nifty Consumption,10/08/2018,4480.25,4510.7,4418.65,4486.6,0,0
Nifty Fin Service,Nifty Fin
Service,10/08/2018,10192.75,10265.05,10029.2,10175.95,0,0
Nifty50 Div Point,Nifty50 Div Point,10/08/2018,93.71,93.71,93.71,93.71,0,0
Nifty100 Liq 15,Nifty100 Liq 15,10/08/2018,3787.05,3838.9,3715.7,3787.6,0,0
Nifty CPSE,Nifty CPSE,10/08/2018,2034.75,2079.5,2024.15,2065.1,0,0
Nifty GrowSect 15,Nifty GrowSect 15,10/08/2018,6125.75,6184.15,6043.5,6149.3,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,10/08/2018,4174.35,4245.3,4084.1,4205.1,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,10/08/2018,432.9,437.55,429.2,431.3,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,10/08/2018,5268.25,5357.75,5154.3,5307.05,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,10/08/2018,385.3,389.45,382.05,383.9,0,0
Nifty50 Value 20,Nifty50 Value 20,10/08/2018,5001.7,5065.5,4958.45,5045.25,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,10/08/2018,3633.5,3670.4,3524.4,3594.85,0,0
Nifty Pvt Bank,Nifty Pvt Bank,10/08/2018,13747.25,13940.75,13617.9,13864.55,0,0
NIFTY100 Qualty30,NIFTY100 Qualty30,10/08/2018,2446.6,2467.15,2421.5,2449.5,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,10/08/2018,1718.61,1723.28,1718.61,1723.03,0,0
Nifty GS 10Yr,Nifty GS 10Yr,10/08/2018,1608.8,1614.23,1608.8,1612.23,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,10/08/2018,883.64,886.67,883.64,885.55,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,10/08/2018,1867.61,1869.79,1867.61,1868.55,0,0
Nifty GS Compsite,Nifty GS Compsite,10/08/2018,1767.24,1771.4,1767.24,1771.04,0,0
20MICRONS,20 MICRONS LTD,10/08/2018,41.85,41.85,38.7,40,40396,25705
21STCENMGM,21ST CENTURY MANAGEMENT SERVICES
LTD,10/08/2018,26.75,27,26.25,26.25,1832,1829
3IINFOTECH,3I INFOTECH LIMITED,10/08/2018,3.3,3.35,3.25,3.25,1867041,993337
3MINDIA,3M INDIA LIMITED,10/08/2018,21752.3,21969.1,21040,21792.5,1655,915
5PAISA,5PAISA CAPITAL LTD,10/08/2018,200,209.7,196,208.85,25672,13337
63MOONS,63 MOONS TECHNOLOGIES LTD,10/08/2018,63.95,64.55,62.1,62.8,118719,57119
8KMILES,8K MILES SOFTWARE SERVICES
LTD,10/08/2018,148.2,148.2,148.2,148.2,95831,95831
A2ZINFRA,A2Z INFRA ENGINEERING LTD,10/08/2018,9.6,9.65,8.85,9.2,2011418,1140476
AARTIDRUGS,AARTI DRUGS LTD.,10/08/2018,549,573.95,547.9,553.95,23088,14399
AARTIIND,AARTI INDUSTRIES LTD,10/08/2018,1191,1265,1180.05,1245.1,58019,43930
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,10/08/2018,23.5,24.45,23.1,23.8,8546,6017
AAVAS,AAVAS FINANCIERS LTD,10/08/2018,750,787,710.05,774.35,3534258,719030
ABAN,ABAN OFFSHORE LTD,10/08/2018,77,77.6,72.2,73.2,505809,138796
ABB,ABB LTD.,10/08/2018,1376,1390,1333.65,1378.6,58594,21767
ABBOTINDIA,ABBOTT INDIA LTD,10/08/2018,7317,7347.5,7112.5,7249.8,8308,5172
ABCAPITAL,ADITYA BIRLA CAPITAL
LTD,10/08/2018,107.8,108.75,102.15,104.95,2755673,1459403
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,10/08/2018,179.95,181,174.1,177.3,590635,307029
ACC,ASSOCIATED CEMENT CO LTD,10/08/2018,1470,1484,1436.6,1474.65,734973,169845
ACCELYA,ACCELYA KALE SOLUTIONS LTD,10/08/2018,1011,1031.9,1000,1005.05,4140,3219
ACE,ACTION CONSTRUCTION EQUIPMENT
LIMITED,10/08/2018,87,88,82.25,82.45,167784,113398
ADANIENT,ADANI ENTERPRISES
LIMITED,10/08/2018,129,134.85,121.35,133.15,10658358,1968595
ADANIGREEN,ADANI GREEN ENERGY LTD,10/08/2018,32.75,33.1,32,32,1125121,566415
ADANIPORTS,ADANI PORT & SEZ LTD,10/08/2018,301.8,305.6,294.1,304.35,5915306,2962021
ADANIPOWER,ADANI POWER LTD,10/08/2018,23.4,24.05,21,23.5,24072777,1517245
ADANITRANS,ADANI TRANSMISSION LTD,10/08/2018,145,150.9,141.5,147.95,59012,59012
ADFFOODS,ADF FOODS LTD,10/08/2018,204.55,209.15,192.3,194.9,52703,38825
ADHUNIK,ADHUNIK METALIKS LTD.,10/08/2018,2.95,3.05,2.85,2.9,25662,25662
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,10/08/2018,59.5,59.5,56.9,57.45,1002,797
ADLABS,ADLABS ENTERTAINMENT LTD,10/08/2018,16.75,16.95,16.25,16.6,100954,62513
ADORWELD,ADOR WELDING LIMITED,10/08/2018,292.85,300,290,292.65,8171,6991
ADROITINFO,ADROIT INFOTECH LTD,10/08/2018,23,23,23,23,1,1
ADSL,ALLIED DIGITAL SERVICES LIMITED,10/08/2018,12.1,13,12,12.5,4304,2940
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LIMITED,10/08/2018,48.5,49,47,48,9280,7442
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,10/08/2018,175.8,176.45,167.1,170.9,141013,95334
AEGISCHEM,AEGIS LOGISTICS LIMITED,10/08/2018,185,185.85,178.5,181.8,91976,66027
AFL,ACCEL FRONTLINE LIMITED,10/08/2018,51.25,54.9,51.25,52.15,25830,20994
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,10/08/2018,204.9,204.9,183.95,193,1903,970
AGCNET,AGC NETWORKS LTD,10/08/2018,69,69,65.15,67.2,2736,1772
AGLSL,ARTEMIS GLOBAL LIFE SCIENCES LTD,10/08/2018,68.5,68.95,65.5,66.6,2346,1800
AGRITECH,AGRI-TECH (INDIA) LTD,10/08/2018,60.55,62,56.5,58.25,11073,7234
AHLEAST,ASIAN HOTELS (EAST) LTD,10/08/2018,259,259,235,237,1569,1210
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,10/08/2018,269.6,285,268.5,281.1,1896,1635
AHLWEST,ASIAN HOTELS (WEST) LTD,10/08/2018,270.05,280,257.05,279.8,487,340
AIAENG,AIA ENGINEERING
LIMITED,10/08/2018,1697.95,1697.95,1564.25,1584.65,80335,55607
AICHAMP,AI CHAMPDANY INDUSTRIES
LIMITED,10/08/2018,12.45,12.45,12.45,12.45,2872,2872
AIFL,ASHAPURA INTIMATES FASHION LTD,10/08/2018,189.4,189.4,189.4,189.4,267,267
AIONJSW,MONNET ISPAT & ENERGY LTD,10/08/2018,43.35,43.35,43.35,43.35,15896,15896
AJANTPHARM,AJANTA PHARMA LIMITED,10/08/2018,1020,1048,980,1001,316073,23288
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,10/08/2018,156.05,156.05,145.45,146.4,40727,22626
AKSHARCHEM,AKSHARCHEM INDIA LTD,10/08/2018,451.05,484.9,424,460.25,13154,6489
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,10/08/2018,23.5,24.2,22.6,23.1,2062455,1370844
AKZOINDIA,AKZO NOBEL INDIA LTD,10/08/2018,1567.2,1610,1531.2,1593.4,19762,13878
ALANKIT,ALANKIT LTD,10/08/2018,17.9,19.1,17.9,18.55,798793,111763
ALBERTDAVD,ALBERT DAVID LTD,10/08/2018,589.4,589.4,541.1,546.95,10726,5967
ALBK,ALLAHABAD BANK,10/08/2018,35.3,35.5,33.55,34.05,4417889,611072
ALCHEM,ALCHEMIST LTD,10/08/2018,4.7,4.75,4.6,4.75,3055,3055
ALEMBICLTD,ALEMBIC LIMITED,10/08/2018,41.8,41.9,40.05,40.85,366159,132173
ALICON,ALICON CASTALLOY LTD,10/08/2018,614.5,620,585.7,595.65,7200,5706
ALKALI,ALKALI METALS LTD,10/08/2018,54.05,55,53,53.9,6004,4811
ALKEM,ALKEM LABORATORIES LTD,10/08/2018,2038.9,2044.95,1959.1,1968.6,96070,70148
ALKYLAMINE,ALKYL AMINES CHEMICALS
LIMITED,10/08/2018,545.2,561.95,545,547.7,7600,6790
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LIMITED,10/08/2018,95.4,98.7,94.05,96.25,424342,286363
ALLSEC,ALLSEC TECHNOLOGIES LTD,10/08/2018,230.6,240.55,208.3,214.3,28951,22049
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,10/08/2018,25.7,26.9,25.65,26.9,2090,2090
ALOKTEXT,ALOK INDUSTRIES LTD,10/08/2018,3.9,3.9,3.6,3.8,2212655,2212655
ALPA,ALPA LABORATORIES LIMITED,10/08/2018,27.4,27.4,24.65,25,10996,7320
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,10/08/2018,523,529.95,438.55,466.85,31881,17971
ALPSINDUS,ALPS INDUSTRIES LTD.,10/08/2018,2.65,2.8,2.65,2.8,1163,1163
AMARAJABAT,AMARA RAJA BATTERIES
LTD,10/08/2018,715.1,738.5,704.05,729.45,845880,418073
AMBER,AMBER ENTERPRISES INDIA LTD,10/08/2018,897.65,908.35,877.9,885.95,5795,3732
AMBIKCO,AMBIKA COTTON MILLS LTD,10/08/2018,1129,1136.75,1085,1094.75,7728,5468
AMBUJACEM,AMBUJA CEMENTS LTD,10/08/2018,206.45,210.65,202.4,208.1,2483769,782601
AMDIND,AMD INDUSTRIES LIMITED,10/08/2018,19,19.5,18.5,19.35,1470,1360
AMJLAND,AMJ LAND HOLDINGS LTD,10/08/2018,19,21.4,18.6,18.95,26862,19024
AMRUTANJAN,AMRUTANJAN HEALTH CARE
LTD,10/08/2018,250.05,259.65,247.5,249.55,20046,15839
ANANTRAJ,ANANT RAJ INDUSTRIES
LIMITED,10/08/2018,36.45,37.55,32.8,34.1,999486,592177
ANDHRABANK,ANDHRA BANK,10/08/2018,26.9,27.1,26.15,26.6,1554819,431889
ANDHRACEMT,ANDHRA CEMENTS LTD,10/08/2018,5.95,6.1,5.9,5.95,70408,59158
ANDHRSUGAR,ANDHRA SUGARS LTD,10/08/2018,326,332.65,316,319.8,42469,17383
ANGIND,ANG INDUSTRIES LTD,10/08/2018,2.15,2.15,2.15,2.15,4194,4194
ANIKINDS,ANIK INDUSTRIES LTD,10/08/2018,25,26.4,23.4,24,1706,1504
ANKITMETAL,ANKIT METAL & POWER LTD,10/08/2018,0.5,0.5,0.5,0.5,1201,1201
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,10/08/2018,11,11.1,10.1,10.3,107022,68766
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,10/08/2018,10.5,10.65,9.5,9.95,47871,19196
ANTGRAPHIC,ANTARCTICA LTD,10/08/2018,0.45,0.5,0.45,0.5,49512,49512
APARINDS,APAR INDUSTRIES LTD.,10/08/2018,562.3,578.05,552.75,568.45,6949,5952
APCL,ANJANI PORTLAND CEMENT LTD,10/08/2018,124,124,105,109.05,6307,3595
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,10/08/2018,523.05,543.8,511,518.7,5295,2790
APEX,APEX FROZEN FOODS LTD,10/08/2018,357,374.8,345.55,364.55,93844,26170
APLAPOLLO,APL APOLLO TUBES LTD,10/08/2018,1260,1280,1207.5,1222.15,85649,73976
APLLTD,ALEMBIC PHARMA LTD,10/08/2018,594,598.9,533.7,554.35,159275,105255
APOLLO,APOLLO MICRO SYSTEMS LTD,10/08/2018,114,116,105,109,25288,15840
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,10/08/2018,1048.4,1092.3,1037.9,1081.9,371858,75654
APOLLOTYRE,APOLLO TYRES LTD,10/08/2018,195.9,207.45,193.9,205.25,3261159,693191
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,10/08/2018,1054,1288,1011.25,1150,1779,860
APTECHT,APTECH LIMITED,10/08/2018,142.6,142.6,120,126.15,226769,78330
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,10/08/2018,41.5,41.5,37,39.35,14017,8576
ARCHIES,ARCHIES LTD,10/08/2018,25.15,25.75,24,24.9,65430,49608
ARCOTECH,ARCOTECH LTD,10/08/2018,8.15,8.15,8.15,8.15,44629,44629
ARIES,ARIES AGRO LIMITED,10/08/2018,89.25,93.75,88.6,91.85,21323,12468
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,10/08/2018,28.3,34.25,28.05,31.3,451,210
ARIHANTSUP,ARIHANT SUPERSTRUCTURES LTD,10/08/2018,52.2,54,47.05,50.65,39980,20156
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,10/08/2018,354.15,354.15,290,296.3,4694,3440
AROGRANITE,ARO GRANITE INDUSTRIES
LIMITED,10/08/2018,51.05,53.7,50.05,50.3,14221,8911
ARROWGREEN,ARROW GREENTECH LTD,10/08/2018,103.7,104.1,101,104.1,8362,7243
ARROWTEX,ARROW TEXTILES LTD,10/08/2018,25.7,27,25.7,26.4,2501,1787
ARSHIYA,ARSHIYA INTERNATIONAL LTD,10/08/2018,33,38.4,28.95,30.8,279634,13276
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LIMITED,10/08/2018,23.3,23.3,19.6,21.85,7771,6599
ARVIND,ARVIND LTD,10/08/2018,311.2,313.8,294.75,300.75,2259305,704223
ARVSMART,ARVIND SMARTSPACES LTD,10/08/2018,105,118,102.6,108.1,45137,22082
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,10/08/2018,295.95,305,290,300.05,12671,6587
ASAHISONG,ASAHI SONGWON COLOR LTD,10/08/2018,238.25,239,231.35,233.6,3057,1699
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,10/08/2018,42.15,45,41.4,42.9,8807,3851
ASHAPURMIN,ASHAPURA MINECHEM LTD,10/08/2018,26.75,28.7,26.5,28.45,107466,65556
ASHIANA,ASHIANA HOUSING LTD,10/08/2018,120.05,123.3,115.5,118.35,30536,20682
ASHIMASYN,ASHIMA LIMITED,10/08/2018,14.5,15,13.5,14.2,328773,259405
ASHOKA,ASHOKA BUILDCON LTD,10/08/2018,104,106,96.6,97.55,360905,204024
ASHOKLEY,ASHOK LEYLAND LTD,10/08/2018,107.75,111.9,104.1,109.15,28067992,3124723
ASIANHOTNR,ASIAN HOTELS LTD,10/08/2018,175,183,170,179.4,1312,354
ASIANPAINT,ASIAN PAINTS LIMITED,10/08/2018,1210,1254,1201.1,1247.8,1050759,452425
ASIANTILES,ASIAN GRANITO INDIA
LIMITED,10/08/2018,170.45,175,161.65,164.1,57143,34893
ASPINWALL,ASPINWALL AND COMPANY LTD,10/08/2018,180,180,166.3,169.6,3088,2621
ASSAMCO,ASSAM COMPANY LIMITED,10/08/2018,2.7,2.7,2.65,2.65,28901,28901
ASTEC,ASTEC LIFESCIENCES LTD,10/08/2018,539.95,541.75,515.25,528.05,26252,15799
ASTERDM,ASTER DM HEALTHCARE LTD,10/08/2018,160.1,164.8,155.05,158.15,131555,115538
ASTRAL,ASTRAL POLY TECHNIK LIMITED,10/08/2018,828.2,837.4,816,828.3,60242,36825
ASTRAMICRO,ASTRA MICROWAVE LTD,10/08/2018,85,85.5,75,78.4,299461,183294
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,10/08/2018,1515,1608.9,1505,1558.2,23570,12359
ASTRON,ASTRON PAPER & BOARD MILL LTD,10/08/2018,117,118.9,112.05,113.15,58535,27905
ATFL,AGRO TECH FOODS LIMITED,10/08/2018,520.55,529.65,481.9,488.55,12616,8172
ATLANTA,ATLANTA LIMITED,10/08/2018,22,23.75,21.85,21.85,39848,23503
ATUL,ATUL LTD,10/08/2018,2920,3020,2915,3006.8,21457,13383
ATULAUTO,ATUL AUTO LTD,10/08/2018,290.2,297.55,270,273.25,15914,9885
AUBANK,AU SMALL FINANCE BANK LTD,10/08/2018,543.35,579.2,526.2,564.15,502455,285457
AURIONPRO,AURIONPRO SOLUTIONS
LIMITED,10/08/2018,140.15,151.75,140.15,143.85,9710,6082
AUROPHARMA,AUROBINDO PHARMA LTD,10/08/2018,739.75,745.9,719.05,736.4,2565348,506468
AUSOMENT,AUSOM ENTERPRISE LTD,10/08/2018,53.5,56.5,53,55,3455,2059
AUTOAXLES,AUTOMATIVE AXLES LTD,10/08/2018,1185,1216.25,1157,1185.15,16496,7749
AUTOIND,AUTOLINE INDUSTRIES LIMITED,10/08/2018,58,61.25,57.1,60.2,13997,7579
AUTOLITIND,AUTOLITE (INDIA) LTD,10/08/2018,42.7,42.7,40.15,40.8,10974,4169
AVADHSUGAR,AVADH SUGAR & ENERGY LTD,10/08/2018,395.5,406.9,380.2,388.95,78354,18068
AVANTIFEED,AVANTI FEEDS LTD,10/08/2018,370,384.7,365,375.75,546260,174285
AVTNPL,AVT NATURAL PRODUCTS LIMITED,10/08/2018,26.25,26.75,26,26.2,57954,50057
AXISBANK,AXIS BANK LTD,10/08/2018,570,574.5,546.1,556.55,12918017,5666384
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,10/08/2018,70,70.8,61.95,69.1,60222,24638
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,10/08/2018,2797,2797,2737,2749.1,184,129
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,10/08/2018,1054.47,1057.62,1034.96,1051.13,67,61
AYMSYNTEX,AYM SYNTEX LTD,10/08/2018,32.05,32.05,27.2,29.9,66691,47416
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,10/08/2018,10.3,11.15,10.3,10.85,9336,5237
BAGFILMS,B.A.G. FILMS LIMITED,10/08/2018,4.4,4.4,4.2,4.2,56018,56018
BAJAJ-AUTO,BAJAJ AUTO LTD,10/08/2018,2526.05,2604.1,2501.25,2584.1,667297,282792
BAJAJCORP,BAJAJ CORP LTD,10/08/2018,394.4,394.4,379.05,388.2,36587,28816
BAJAJELEC,BAJAJ ELECTRICALS
LIMITED,10/08/2018,483.35,486.2,472.85,477.55,194561,70969
BAJAJFINSV,BAJAJ FINSERVE LTD,10/08/2018,5350,5500,5230.4,5395.55,271315,61867
BAJAJHIND,BAJAJ HINDUSTAN LTD,10/08/2018,8.9,9.15,8.35,8.65,3739713,1229106
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,10/08/2018,2738,2738,2465.05,2520.05,112609,96465
BAJFINANCE,BAJAJ FINANCE LTD,10/08/2018,1992,2090,1912.2,1974.85,5966669,1324407
BALAJITELE,BALAJI TELEFILMS
LIMITED.,10/08/2018,104.95,106.8,104.95,105.9,55360,42714
BALAMINES,BALAJI AMINES LIMITED,10/08/2018,436.05,461.75,427.05,442,19548,11769
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,10/08/2018,47.5,48.15,44,44.8,16419,10311
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,10/08/2018,995.2,1035.1,968.1,981.4,1053671,411807
BALLARPUR,BALLARPUR INDUSTRIES LTD,10/08/2018,6.55,6.8,6.3,6.5,343204,210136
BALMLAWRIE,BALMER LAWRIE & CO LTD,10/08/2018,181.35,183.45,177.5,180.4,53492,29624
BALPHARMA,BAL PHARMA LIMITED,10/08/2018,77.7,77.7,72,75.05,18948,10357
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,10/08/2018,76,79,74,78.05,5360210,1465386
BANARBEADS,BANARAS BEADS LTD,10/08/2018,48.4,50.9,48.3,48.3,2030,1704
BANARISUG,BANNARI AMMAN SUGARS LTD,10/08/2018,1460,1500,1430,1440.75,548,367
BANCOINDIA,BANCO PRODUCTS (INDIA)
LIMITED,10/08/2018,180,183.5,170.55,178.85,47885,33634
BANDHANBNK,BANDHAN BANK LTD,10/08/2018,464,489.6,456.3,471.2,1795572,607122
BANG,BANG OVERSEAS LTD,10/08/2018,48.75,49.7,47.05,49.25,11276,6244
BANKBARODA,BANK OF BARODA,10/08/2018,100,100.5,95.3,97.5,28957630,7120022
BANKBEES,BENCHMARK BANKBEES,10/08/2018,2455.5,2524,2450,2517.24,6087,1600
BANKINDIA,BANK OF INDIA,10/08/2018,76.6,77.5,74,76,7324522,420403
BANSWRAS,BANSWARA SYNTEX LIMITED,10/08/2018,63.05,65.95,61.35,64.75,4767,1813
BARTRONICS,BARTRONICS INDIA LIMITED,10/08/2018,7.3,7.7,6.8,7,36656,21244
BASF,BASF INDIA LTD,10/08/2018,1667,1681,1600,1613.2,7009,3511
BASML,BANNARI AM SPIN MILL LTD.,10/08/2018,190.55,198,190,191.15,6477,5985
BATAINDIA,BATA INDIA LTD,10/08/2018,862,898.9,844.05,893.8,1683421,169432
BAYERCROP,BAYER CROPSCIENCE LTD,10/08/2018,4220,4310.05,4105.05,4272.4,4418,2612
BBL,BHARAT BIJLEE LTD,10/08/2018,1109.45,1129.9,1045,1073.45,7570,3645
BBTC,BOMBAY BURMAH TRADING CORP.
LTD,10/08/2018,1182,1244.7,1160.4,1214.85,325603,100128
BCG,BRIGHTCOM GROUP LTD,10/08/2018,3.85,3.9,3.4,3.55,465146,349825
BDL,BHARAT DYNAMICS LTD,10/08/2018,275,277.95,266.4,274.45,19326,12194
BEARDSELL,BEARDSELL LTD,10/08/2018,26.05,26.6,23.65,26.2,2994,2031
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,10/08/2018,20,21.9,20,20.95,15305,15305
BEL,BHARAT ELECTRONICS LTD,10/08/2018,79,79.75,75.2,77.15,9976249,3381005
BEML,BHARAT EARTH MOVERS LTD,10/08/2018,564.85,574.95,548,560.65,1131691,68536
BEPL,BHANSALI ENG. POLYMERS LT,10/08/2018,124.9,130,122,128.1,712723,292667
BERGEPAINT,BERGER PAINTS (I) LTD,10/08/2018,268,279.2,265.1,275.35,807183,245602
BFINVEST,BF INVESTMENT LTD,10/08/2018,240,247,216.2,225.05,227151,139309
BFUTILITIE,BF UTILITIES LIMITED,10/08/2018,203.2,207.95,192,196.3,267715,64940
BGLOBAL,BHARATIYA GLOBAL INFO LTD,10/08/2018,2.45,2.45,2.35,2.45,1250,1250
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,10/08/2018,54,55,51.65,52.7,57162,25969
BHAGERIA,BHAGERIA INDUSTRIES LTD,10/08/2018,228.15,245,207.95,223.85,28936,14345
BHAGYANGR,BHAGYANAGAR INDIA LTD,10/08/2018,29,29.5,27.55,27.7,18037,18037
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,10/08/2018,21.3,24.5,20.75,22.05,1161,1151
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,10/08/2018,1.8,2,1.75,1.8,349352,262574
BHARATFIN,BHARAT FINANCIAL INCLUSION
LTD,10/08/2018,990,1002.9,975,988.4,1244305,734163
BHARATFORG,BHARAT FORGE CO LTD,10/08/2018,575,581.7,559.6,566.1,2234070,1005258
BHARATGEAR,BHARAT GEARS LTD,10/08/2018,158.45,164.95,145,150.4,31283,22430
BHARATRAS,BHARAT RASAYAN LTD,10/08/2018,5999.95,5999.95,5579,5653.65,1408,972
BHARATWIRE,BHARAT WIRE ROPES LTD,10/08/2018,66.55,70.25,65.25,66,16022,13069
BHARTIARTL,BHARTI AIRTEL LTD,10/08/2018,298.8,298.8,291,295.2,9026370,5687659
BHEL,BHEL,10/08/2018,69.95,71,67.95,69.6,9132523,2258062
BHUSANSTL,BHUSHAN STEELS & STRIPS
LTD,10/08/2018,30.55,30.55,28.4,29.65,2835080,1598065
BIGBLOC,BIGBLOC CONSTRUCTION LTD,10/08/2018,49,49.25,46.2,46.25,7626,5307
BIL,BHARTIYA INTERNATIONAL LIMITED,10/08/2018,263.95,271.95,245,257.6,5650,1322
BILENERGY,BIL ENERGY SYSTEMS LTD,10/08/2018,0.5,0.55,0.45,0.5,52298,52298
BINANIIND,BINANI INDUSTRIES LIMITED,10/08/2018,81,81,73.95,76.05,64307,47461
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,10/08/2018,16.9,16.9,15.85,16.65,145924,128237
BIOCON,BIOCON LIMITED.,10/08/2018,611,612.6,580.55,595.2,2310185,548523
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,10/08/2018,7.1,7.8,7.1,7.1,1439,1439
BIRLACABLE,BIRLA CABLE LTD,10/08/2018,130.4,130.85,124.6,128.35,221145,129167
BIRLACORPN,BIRLA CORPORATION LTD,10/08/2018,599.05,619,585.55,614.55,54619,33042
BIRLAMONEY,ADITYA BIRLA MONEY LTD,10/08/2018,47,47.5,43,44.05,95543,61356
BKMINDST,BKM INDUSTRIES LTD,10/08/2018,10.75,11.75,10.75,11.75,4251,3113
BLBLIMITED,BLB LIMITED,10/08/2018,5.15,5.2,4.75,5.05,7925,7529
BLISSGVS,BLISS GVS PHARMA LTD,10/08/2018,165.15,174.9,165,172.2,150274,33775
BLKASHYAP,B.L.KASHYAP & SON LTD,10/08/2018,26.05,27.9,25.2,26.75,119537,89375
BLS,BLS INTERNATIONAL SERVICES LTD,10/08/2018,143.75,143.75,131,134.8,223335,195940
BLUEBLENDS,BLUE BLENDS (I) LTD,10/08/2018,4.9,4.9,4.45,4.5,24240,20939
BLUECHIP,BLUE CHIP INDIA LTD,10/08/2018,0.15,0.15,0.15,0.15,3,3
BLUECOAST,BLUE COAST HOTELS AND RESORTS
LIMITED,10/08/2018,65,65,62.65,62.65,810,810
BLUEDART,BLUE DART EXPRESS LTD,10/08/2018,2850,2916,2850,2893.75,1321,1012
BLUESTARCO,BLUE STAR LIMITED,10/08/2018,575,577.95,549.55,551.9,24197,14938
BODALCHEM,BODAL CHEMICALS LTD,10/08/2018,124.5,126.35,114.25,116.05,282470,109354
BOMDYEING,BOMBAY DYEING & MFG. CO
L,10/08/2018,129.95,129.95,129.95,129.95,17151,17151
BOROSIL,BOROSIL GLASS WORKS LTD,10/08/2018,256.5,259.9,241,246.95,105827,51309
BOSCHLTD,BOSCH LTD,10/08/2018,18800,19139.75,18200,18361.4,28702,15260
BPCL,BHARAT PETROLEUM CORP LT,10/08/2018,273,279.95,257.05,264.9,25730600,9548932
BPL,BPL LIMITED,10/08/2018,35.7,35.95,33.5,34.25,128836,43583
BRFL,BOMBAY RAYON FASHIONS LTD,10/08/2018,14.7,15.4,14.55,15.3,59972,59972
BRIGADE,BRIGADE ENTERPRISES LIMITED,10/08/2018,185.15,189.95,185,187.75,13787,9985
BRITANNIA,BRITANNIA INDUSTRIES
LTD,10/08/2018,5389,5569.9,5347.15,5543.5,229770,115389
BRNL,BHARAT ROAD NETWORK LTD,10/08/2018,138,144.25,134,140.7,228213,225270
BROOKS,BROOKS LAB LTD,10/08/2018,54.65,55.7,52.55,53.2,24983,10828
BSE,BSE LTD,10/08/2018,659.8,670,654,656.95,102461,67897
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,10/08/2018,2.8,2.8,2.6,2.7,44843,30365
BSL,BSL LTD,10/08/2018,43,44,41.6,42.65,8273,5616
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF -
GROWTH,10/08/2018,2837,2929.95,2837,2929.95,151,84
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF -
GROWTH,10/08/2018,114,116.7,110.4,110.4,1140,887
BURNPUR,BURNPUR CEMENT LIMITED,10/08/2018,3.7,3.95,3.7,3.8,90685,90685
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,10/08/2018,212,222,207.25,209.9,13507,7700
BVCL,BARAK VALLEY CEMENTS LIMITED,10/08/2018,15,15.65,14.25,14.95,4151,4151
BYKE,THE BYKE HOSPITALITY LTD,10/08/2018,86.7,86.7,78,78.65,45839,32640
CADILAHC,CADILA HEALTHCARE LIMITED,10/08/2018,375,380.95,370.8,376.4,1441264,449561
CALSOFT,CALIFORNIA SOFTWARE CO LT,10/08/2018,38.95,39,37.2,38.4,20863,20863
CAMLINFINE,CAMLIN FINE SCIENCES LTD,10/08/2018,44.3,44.55,36,39.45,941510,497421
CANBK,CANARA BANK,10/08/2018,218.9,220.45,211,216.7,7847413,186695
CANDC,C & C CONSTRUCTIONS LIMITED,10/08/2018,25.6,26,24,24.2,33036,30279
CANFINHOME,CAN FIN HOMES LTD,10/08/2018,235,238.8,218.25,225.3,1769943,305584
CANTABIL,CANTABIL RETAIL LTD,10/08/2018,135.35,135.35,128.8,132.3,26019,9024
CAPACITE,CAPACITE INFRAPROJECTS LTD,10/08/2018,200.1,203,193,194.9,53877,32151
CAPF,CAPITAL FIRST LTD,10/08/2018,476,479.3,438.05,453.95,1104618,131221
CAPLIPOINT,CAPLIN POINT LABORATORIES
LTD,10/08/2018,428,428,402.45,409.05,31819,12808
CAPTRUST,CAPITAL TRUST LTD,10/08/2018,262,287.9,254,260.2,3451,1901
CARBORUNIV,CARBORUNDUM UNIVERSAL
LTD,10/08/2018,329.25,340.2,325.1,334.4,53985,32319
CAREERP,CAREER POINT LTD,10/08/2018,68,69.9,66,67,18410,10205
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,10/08/2018,1116,1119.55,1011,1036.8,51315,36823
CASTEXTECH,CASTEX TECHNOLOGIES LTD,10/08/2018,1.2,1.25,1.15,1.2,358479,148605
CASTROLIND,CASTROL INDIA
LIMITED,10/08/2018,136.1,140.3,135.55,137.85,1982167,887359
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM
LIMITED,10/08/2018,1.95,2,1.95,2,51996,39436
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,10/08/2018,7.5,7.7,7.1,7.45,67285,47361
CCL,CCL PRODUCTS (I) LTD,10/08/2018,250,253.95,245,247.65,132764,120374
CDSL,CENTRAL DEPOSITORY SERVICES (I) LTD,10/08/2018,230,234,225,229.5,167232,101296
CEATLTD,CEAT LTD,10/08/2018,1045,1078.4,1036.1,1067.2,555993,70043
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,10/08/2018,12.95,12.95,12.1,12.25,30269,21783
CELEBRITY,CELEBRITY FASHIONS LTD,10/08/2018,8.8,9,8.4,8.6,8089,5027
CELESTIAL,CELESTIAL LABS LIMITED,10/08/2018,12.45,12.8,11.2,11.2,789784,415488
CENTENKA,CENTURY ENKA LTD,10/08/2018,251,255.45,235,243,24420,12896
CENTEXT,CENTURY EXTRUSIONS LTD,10/08/2018,6.05,6.1,5.7,6,129763,87101
CENTRALBK,CENTRAL BANK OF INDIA,10/08/2018,33.3,33.3,31.75,31.75,1247798,684838
CENTRUM,CENTRUM CAPITAL LTD,10/08/2018,37.9,37.9,34.7,34.95,336054,181737
CENTUM,SOLECTRON CENTUM ELECTRONICS
LIMITED,10/08/2018,394,394,350.05,359.55,2841,1752
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,10/08/2018,158.8,167.7,154.2,159.65,319610,193741
CENTURYTEX,CENTURY TEXTILES LTD,10/08/2018,751.1,764.85,727.45,747.8,844446,178521
CERA,CERA SANITARYWARE LIMITED,10/08/2018,2416,2476,2416,2443.1,4146,2856
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,10/08/2018,30.95,32,29.95,31.7,585338,276907
CESC,CESC LTD,10/08/2018,827,836.25,802,827.05,901355,374367
CGCL,CAPRI GLOBAL CAPITAL LTD,10/08/2018,83,86.95,81.55,82.8,23720,17278
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,10/08/2018,41,41.65,39.3,40.8,2501717,473951
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,10/08/2018,143,143,128.1,137.4,516948,337920
CHEMFAB,CHEMFAB ALKALIS LTD,10/08/2018,163,163,150,157.85,7659,5460
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,10/08/2018,255.2,257.95,222.2,232.2,1666839,567914
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,10/08/2018,1094,1124.95,1038,1055.35,547169,257651
CHROMATIC,CHROMATIC INDIA LTD,10/08/2018,1.05,1.1,1.05,1.05,53671,53671
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,10/08/2018,357,366.05,350,352.75,15240,8994
CIMMCO,CIMMCO BIRLA LTD,10/08/2018,50.05,52.7,47.5,48.85,5903,3552
CINELINE,CINELINE INDIA LTD,10/08/2018,43.6,49.25,43.55,45.45,22780,14714
CINEVISTA,CINEVISTAAS LTD,10/08/2018,6.1,6.1,6.1,6.1,1600,1600
CIPLA,CIPLA LTD,10/08/2018,636.6,642.65,628.45,638.8,1564640,367910
CLEDUCATE,CL EDUCATE LTD,10/08/2018,120,125,115.15,122.2,2135,1473
CLNINDIA,CLARIANT CHEMICALS (INDIA,10/08/2018,405.5,409,394,396.2,13962,9846
CMICABLES,CMI LTD,10/08/2018,133,133,122.15,125.75,14826,9253
COALINDIA,COAL INDIA LTD,10/08/2018,263,272.95,262.5,267.9,3474214,1074510
COCHINSHIP,COCHIN SHIPYARD LTD,10/08/2018,380.75,387.9,368.6,369.6,150346,93557
COFFEEDAY,COFFEE DAY ENTERPRISES
LTD,10/08/2018,263.55,264.1,242.75,253.15,294805,205714
COLPAL,COLGATE PALMOLIVE (I)
LTD,10/08/2018,1074.95,1081,1033.2,1042.55,333503,167615
COMPINFO,COMPUAGE INFOCOM LTD,10/08/2018,22.4,24.05,20.75,22.95,131399,89985
COMPUSOFT,COMPUCOM SOFTWARE LTD,10/08/2018,10.9,11.15,10.5,10.95,30918,25427
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,10/08/2018,607,623,590.15,599.5,561426,261939
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,10/08/2018,52.3,52.35,50.35,51,6655,6127
CONTROLPR,CONTROL PRINT LTD,10/08/2018,345,349.85,341,345.25,9331,8926
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,10/08/2018,16.3,16.3,14.7,14.85,63866,37288
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,10/08/2018,59.65,65,57.5,59.35,15288,8008
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,10/08/2018,377.2,380.05,339.1,367.8,175593,104224
CORPBANK,CORPORATION BANK,10/08/2018,22.2,23.5,20.9,21.7,412282,204203
COSMOFILMS,COSMO FILMS LTD,10/08/2018,230.65,233.9,222.05,230.7,27901,16861
COUNCODOS,COUNTRY CONDO'S LTD,10/08/2018,2.65,2.7,2.45,2.5,3948,2403
COX&KINGS,COX & KINDS (I) LTD,10/08/2018,170,180,166.55,174.05,104066,88414
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,10/08/2018,28.9,28.9,23.5,24.04,378209,201781
CREDITACC,CREDITACCESS GRAMEEN LTD,10/08/2018,276,278.85,263.75,269.15,110920,83811
CREST,CREST VENTURES LTD,10/08/2018,151.25,152.3,143.95,145.05,27471,12888
CRISIL,CRISIL LIMITED,10/08/2018,1626.1,1630,1601.5,1615.7,9246,5969
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,10/08/2018,2890,2895,2890,2895,55,55
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,10/08/2018,211.2,211.2,201.1,204.9,737859,568397
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES
LIMITED,10/08/2018,45.1,50.95,42,47.7,5241,2804
CUB,CITY UNION BANK LTD,10/08/2018,160.5,169.95,157.1,169.3,335781,190743
CUBEXTUB,CUBEX TUBINGS LTD,10/08/2018,13.3,14.45,12.6,12.6,1173,1051
CUMMINSIND,CUMMINS INDIA LTD,10/08/2018,648,665.95,642.5,654.55,246953,122754
CUPID,CUPID LTD,10/08/2018,198.85,205,192.65,199.6,64414,25067
CURATECH,CURA TECHNOLOGIES LTD,10/08/2018,3.65,3.65,3.6,3.6,12,12
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,10/08/2018,37.6,38.9,36.25,38,8948,7734
CYIENT,CYIENT LTD,10/08/2018,728.25,749.85,710,714.35,207228,139959
DAAWAT,L. T. OVERSEAS LIMITED,10/08/2018,43.6,44,41.6,42.3,531195,237919
DABUR,DABUR INDIA LTD,10/08/2018,421,423.3,404.85,409.7,2069981,777765
DALMIABHA,DALMIA BHARAT LTD,10/08/2018,2130,2151.7,2071.3,2091.95,218705,152972
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,10/08/2018,72.5,72.5,65.4,68.3,208891,94265
DAMODARIND,DAMODAR INDUSTRIES LTD,10/08/2018,92.6,94.8,85,90.1,2855,2349
DATAMATICS,DATAMATICS TECHNO LTD,10/08/2018,106,106,100.05,101.75,100458,63522
DBCORP,D. B. CORP LTD,10/08/2018,197.9,200,189,191.35,37931,27657
DBL,DILIP BUILDCON LTD,10/08/2018,608,612.05,550,560.3,230239,97928
DBREALTY,D B REALTY LTD,10/08/2018,21.1,21.1,18.85,19.75,439177,220042
DCAL,DISHMAN CARBOGEN AMCIS LTD,10/08/2018,226.9,230,200,213.9,233788,130827
DCBBANK,DEVELOP CREDIT BANK LTD,10/08/2018,142.75,150.5,141,143.1,1713812,422611
DCM,DCM LTD,10/08/2018,72.5,74,72,72.15,4436,2936
DCMFINSERV,DCM FINANCIAL SERVICES LIMITED,10/08/2018,1.9,1.9,1.9,1.9,315,315
DCMSHRIRAM,DCM SHRIRAM LTD,10/08/2018,372,381.1,320.2,331.6,247832,58871
DCW,DCW LTD,10/08/2018,18.25,18.3,17.1,17.4,325482,206710
DECCANCE,DECCAN CEMENTS LTD,10/08/2018,362,380,358.05,360.4,348,247
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,10/08/2018,191,193.75,183.6,187,108352,75244
DEEPAKNTR,DEEPAK NITRITE LTD,10/08/2018,257,267.9,212.5,257.75,1004097,427439
DEEPIND,DEEP INDUSTRIES LTD,10/08/2018,91.55,91.55,85,85.4,26603,16647
DELTACORP,DELTA CORP LIMITED,10/08/2018,205,211.9,199.25,206.7,1639735,457570
DELTAMAGNT,DELTA MAGNETS LTD,10/08/2018,83.2,91.9,83.2,83.2,16278,16278
DEN,DEN NETWORKS LIMITED,10/08/2018,58.45,64.9,58.4,62.9,584906,264382
DENABANK,DENA BANK,10/08/2018,15.1,15.3,14.4,14.65,1159153,513908
DENORA,DE NORA INDIA LIMITED,10/08/2018,227.45,237.5,227,233.1,3346,1737
DFMFOODS,DFM FOODS LTD,10/08/2018,1065.95,1144.9,1021.05,1108.55,2014,977
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,10/08/2018,125,128.9,120.1,126.35,995563,380580
DHANBANK,THE DHANALAKSHMI BANK LTD,10/08/2018,11.75,11.95,11.4,11.65,225511,130048
DHANUKA,DHANUKA AGRITECH LTD,10/08/2018,402.4,410,400,402.85,4648,2941
DHARSUGAR,DHARANI SUGARS & CHEMICALS
LTD,10/08/2018,11.9,12.85,11.75,12.15,8233,8233
DHFL,DEWAN HOUSING FIN CORP LTD,10/08/2018,274,274,206.4,223.1,54962924,8219753
DHUNINV,DHUNSERI INVESTMENTS LTD,10/08/2018,266,287,227.1,252.45,1904,1007
DIAMONDYD,PRATAAP SNACKS LTD,10/08/2018,1027.6,1067.2,1016.65,1024.85,3614,1630
DICIND,DIC INDIA LIMITED,10/08/2018,392,406,366.8,383,578,327
DIGJAMLTD,DIGJAM LTD,10/08/2018,5.9,6.4,5.8,6.05,87529,37115
DISHTV,DISH TV INDIA LIMITED,10/08/2018,50.55,53.75,48.8,52.6,5387419,1101140
DIVISLAB,DIVI'S LABORATORIES
LTD,10/08/2018,1273.9,1294.7,1250.05,1277.45,707482,199892
DIXON,DIXON TECHNOLOGIES (INDIA) LTD,10/08/2018,2443,2443,2311.45,2381.3,21716,8095
DLF,DLF LIMITED,10/08/2018,149.25,156.75,146.15,151.85,15115736,3172366
DLINKINDIA,D-LINK (INDIA) LTD,10/08/2018,70,70.9,62.65,64.3,60096,47501
DMART,AVENUE SUPERMARTS LTD,10/08/2018,1332,1346.7,1280.2,1304.9,557430,213284
DNAMEDIA,DILIGENT MEDIA CORPORATION LTD,10/08/2018,4.3,4.65,3.9,4.2,15109,11338
DOLLAR,DOLLAR IND LTD,10/08/2018,271.5,292,252.6,265.65,6929,4431
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,10/08/2018,47.15,47.5,42.8,44.05,103769,44744
DONEAR,DONEAR INDUSTRIES LIMITED,10/08/2018,37.05,38.4,36.5,36.75,26058,19842
DPL,DHUNSERI PETROCHEM LTD,10/08/2018,89,89,82.2,82.3,26126,13571
DPSCLTD,DPSC LTD,10/08/2018,14,14,11.6,11.9,14945,10932
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,10/08/2018,7.3,7.6,6.4,7.25,4916,4560
DREDGECORP,DREDGING CORP OF INDIA,10/08/2018,308.15,315.8,293.4,299.3,115192,40944
DRREDDY,DR. REDDY'S LABORATORIES,10/08/2018,2395,2407.75,2332,2340.1,603789,196848
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,10/08/2018,31.55,33,31.05,31.35,9941,7332
DTIL,DHUNSERI TEA & IND. LTD,10/08/2018,242,247.85,230.25,239.3,5573,4255
DUCON,DUCON INFRATECHNOLOGIES LTD,10/08/2018,14.75,15.1,14.3,14.8,65821,32570
DWARKESH,DWARIKESH SUGAR IND LTD,10/08/2018,22.9,23.7,21.4,22.9,934059,312355
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,10/08/2018,1400,1466,1400,1430.1,2964,2597
DYNPRO,DYNEMIC PRODUCTS LTD,10/08/2018,129,130,125,125.4,10355,8403
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,10/08/2018,2.9,2.95,2.7,2.75,26377,24157
EBANK,EDELWEISS EXCHANGE TRADED SCHEME -
BANKING,10/08/2018,2500.01,2500.01,2500,2500,10,10
ECEIND,ECE INDUSTRIES LIMITED,10/08/2018,209,211,206,206,562,492
ECLERX,eCLERX SERVICES LIMITED,10/08/2018,1027,1058,1015,1043,16822,15881
EDELWEISS,EDELWEISS CAPITAL LIMITED,10/08/2018,175,175,148.6,151.9,10276872,4675905
EDL,EMPEE DISTILLERIES LIMITED,10/08/2018,16.4,17.15,16.4,16.7,5502,3746
EICHERMOT,EICHER MOTORS LTD,10/08/2018,21400,22314,20651.05,22134.75,161490,49203
EIDPARRY,EID PARRY INDIA LTD,10/08/2018,185.05,187.55,176.4,184,305200,187635
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,10/08/2018,305,314,299.65,307,3061,1971
EIHOTEL,EIH LIMITED,10/08/2018,148.95,148.95,141.5,143.55,70310,31235
EIMCOELECO,EIMCO ELECON (INDIA) LTD,10/08/2018,320,326.4,315.25,315.75,1842,1571
EKC,EVEREST KANTO CYLINDER LIMITED,10/08/2018,30.75,31.1,28.6,29.15,185978,97385
ELAND,E-LAND APPAREL LTD,10/08/2018,5.6,5.6,5.1,5.25,10846,5425
ELECON,ELECON ENG. CO. LTD,10/08/2018,50.75,51,49,50.1,207283,173562
ELECTCAST,ELECTROSTEEL CASTINGS LTD,10/08/2018,17.9,17.9,16.25,16.85,229644,150454
ELECTHERM,ELECTROTHERM (INDIA) LTD.,10/08/2018,142,145.6,135,138.1,15312,12663
ELECTROSL,ELECTROSTEEL STEELS LTD,10/08/2018,16.6,18.05,16.6,16.65,207015,207015
ELGIEQUIP,ELGI EQUIPMENTS LTD,10/08/2018,237,259,228.4,244.2,87064,29397
ELGIRUBCO,ELGI RUBBER CO. LTD,10/08/2018,28.45,29.4,27,27.2,7526,5404
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,10/08/2018,128,136.7,128,132,24500,24500
EMAMILTD,EMAMI LIMITED,10/08/2018,444,460,440.05,452.95,337439,242135
EMCO,EMCO LIMITED,10/08/2018,6.1,6.15,5.95,6.15,40168,40168
EMKAY,EMKAY SHARE & STK BKR LTD,10/08/2018,96.15,97.5,82.5,89.55,54724,39454
EMMBI,EMMBI POLYARNS LTD,10/08/2018,110.3,116.9,110,114.15,7297,5374
ENDURANCE,ENDURANCE TECHNOLOGIES LTD,10/08/2018,1202.4,1221,1145,1196,76399,50047
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LIMITED,10/08/2018,9,9,8.25,8.4,48771,29608
ENGINERSIN,ENGINEERS INDIA LTD,10/08/2018,102.55,107.2,102.2,106,2864928,557650
ENIL,ENTERTAIN NET. IND. LTD.,10/08/2018,642.85,642.85,621.05,633.85,2268,1128
EON,EON ELECTRIC LTD,10/08/2018,41.95,42,37.8,38.5,14906,10234
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,10/08/2018,282,282,281,281.95,109,109
EQUITAS,EQUITAS HOLDING LTD,10/08/2018,112,114,105.9,107.95,2832660,803697
ERIS,ERIS LIFESCIENCES LTD,10/08/2018,666.05,692,660,675.5,32327,20995
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,10/08/2018,78.1,79.6,74.5,76.3,1035991,828083
ESABINDIA,ESAB INDIA LTD,10/08/2018,781,791.65,765.65,778,4954,3814
ESCORTS,ESCORTS INDIA LTD,10/08/2018,585.9,596,541,556.3,2238861,411885
ESSARSHPNG,ESSAR SHIPPING LTD,10/08/2018,13,13,12.35,12.9,10554,5877
ESSDEE,ESS DEE ALUMINIUM LIMITED,10/08/2018,15.8,16.5,15.4,15.4,23181,16488
ESSELPACK,ESSEL PROPACK LTD,10/08/2018,104,104,95,98.1,93923,57798
ESTER,ESTER INDUSTRIES LTD,10/08/2018,38,40,37.75,39.45,165421,125330
EUROCERA,EURO CERAMICS LIMITED,10/08/2018,2,2,1.95,1.95,5151,5151
EUROTEXIND,EUROTEX INDUSTRIES LTD,10/08/2018,19,19,19,19,50,50
EVEREADY,EVEREADY INDS. IND. LTD.,10/08/2018,203.4,203.4,185.35,193.6,393299,294191
EVERESTIND,EVEREST INDUSTRIES LTD,10/08/2018,431,450.1,422,433.25,52565,25907
EXCEL,EXCEL REALTY N INFRA LTD,10/08/2018,4.9,5.1,4.7,4.8,24025,17380
EXCELCROP,EXCEL CROP CARE LTD,10/08/2018,3450.1,3450.15,3225,3241.45,4241,3387
EXCELINDUS,EXCEL INDUSTRIES LIMITED,10/08/2018,1395,1395,1326.65,1330.1,16592,6672
EXIDEIND,EXIDE INDUSTRIES LTD,10/08/2018,245,250.7,240.8,249.3,1757321,717177
FACT,FACT LTD,10/08/2018,37.05,37.05,33.7,34.75,44408,26548
FAIRCHEM,FAIRCHEM SPECIALITY LTD,10/08/2018,370,375.95,356,361.55,4642,3396
FCL,FINEOTEX CHEMICAL LTD,10/08/2018,37.7,39.55,35.85,35.95,274835,171304
FCONSUMER,FUTURE CONSUMER LTD,10/08/2018,37.65,38.4,36.1,36.6,3300364,1914246
FCSSOFT,FCS SOFTWARE SOLN. LTD.,10/08/2018,0.25,0.25,0.2,0.2,392318,364800
FDC,FDC LIMITED,10/08/2018,191.9,195,187,189.05,25107,14812
FEDERALBNK,FEDERAL BANK LTD,10/08/2018,68.5,70.95,68,70.3,17040858,6266200
FEL,FUTURE ENTERPRISES LTD,10/08/2018,36.25,36.8,35,35.55,707133,335730
FELDVR,FUTURE ENTERPRISES LTD-DVR,10/08/2018,35.1,37.45,33.5,34.2,6718,5196
FIEMIND,FIEM INDUSTRIES LIMITED,10/08/2018,533,533,508,512.3,8064,6098
FILATEX,FILATEX INDIA LTD,10/08/2018,40.85,42.9,40.05,42.05,311243,185810
FINCABLES,FINOLEX CABLES LTD,10/08/2018,490.2,492.5,461,463.1,39015,25902
FINEORG,FINE ORGANICS INDS LTD,10/08/2018,1041.95,1062,1017,1039.5,8954,4411
FINPIPE,FINOLEX INDUSTRIES LTD,10/08/2018,527,527,509.5,510.4,152684,141520
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,10/08/2018,31,33,30.7,31.05,2343,2343
FLFL,FUTURE LIFESTYLE FASHIONS LTD,10/08/2018,385.25,396.7,369.95,392.2,66123,37977
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,10/08/2018,400,415,400,409.9,73449,45852
FMNL,FUTURE MARKET NETWORKS LTD,10/08/2018,60.75,61.2,57,57.75,24468,15807
FORTIS,FORTIS HEALTHCARE LIMITED,10/08/2018,133.8,134.8,132.3,132.85,1419513,955001
FOSECOIND,FOSECO INDIA LTD,10/08/2018,1328.4,1367.35,1299.5,1302.55,905,577
FRETAIL,FUTURE RETAIL LTD,10/08/2018,436.9,443,423.55,428.35,1013783,762247
FSC,FUTURE SUPPLY CHAIN SOLUTIONS
LTD,10/08/2018,632.1,655.1,630.2,650.5,22391,16444
FSL,FIRSTSOURCE SOLUTIONS LIMITED,10/08/2018,56.9,57.15,52.9,54.8,2797960,1080043
GABRIEL,GABRIEL INDIA LTD,10/08/2018,118.05,119.45,116.4,117.45,108549,83021
GAEL,GUJARAT AMBUJA EXPORTS LT,10/08/2018,190.9,200.25,190.2,191.55,82302,45719
GAIL,GAIL (INDIA) LTD,10/08/2018,330.05,346.3,330.05,343.9,5993328,2403507
GAL,GYSCOAL ALLOYS LTD,10/08/2018,7.7,8.05,7.45,8,60809,60809
GALAXYSURF,GALAXY SURFACTANTS
LTD,10/08/2018,1184.75,1219.95,1182.1,1195.45,2553,1459
GALLANTT,GALLANTT METAL LIMITED,10/08/2018,46.35,49.25,44.65,45.9,23870,13510
GALLISPAT,GALLANTT ISPAT LTD,10/08/2018,33.9,34.8,33.9,33.9,32556,28336
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,10/08/2018,0.8,0.8,0.75,0.8,3161310,1634202
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,10/08/2018,337.1,353.2,337.1,344.1,1217,840
GANECOS,GANESHA ECOSPHERE LTD,10/08/2018,288.25,299.95,282.55,291,4944,2907
GANESHHOUC,GANESH HOUSING CORPORATION
LIMITED,10/08/2018,71,71.75,61.95,66.55,88357,47514
GANGESSECU,GANGES SECURITIES LTD,10/08/2018,43.5,44.4,40.5,41.5,8738,8380
GARDENSILK,GARDEN SILK MILLS LTD,10/08/2018,19.15,19.15,17.25,18.55,13791,9489
GARFIBRES,GARWARE TECHNICAL FIBRES
LTD,10/08/2018,1010,1025,977.05,988.95,13858,10935
GATI,GATI LIMITED,10/08/2018,75.9,75.9,70,72.65,1868169,374239
GAYAHWS,GAYATRI HIGHWAYS LTD,10/08/2018,1.6,1.6,1.5,1.5,216974,196540
GAYAPROJ,GAYATRI PROJECTS LTD,10/08/2018,179.5,193,175,188.9,101099,89575
GDL,GATEWAY DISTRIPARKS LTD.,10/08/2018,148.7,160.2,147,158,138479,46255
GEECEE,GEECEE VENTURES LTD,10/08/2018,107.65,109.5,104,106,5190,2426
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,10/08/2018,141.2,142.65,133.45,136,20314,16477
GENUSPAPER,GENUS PAPER & BOARDS LTD,10/08/2018,9.6,9.6,9.2,9.3,138263,93524
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,10/08/2018,28.35,28.35,26.15,26.55,262352,163044
GEOJITFSL,GEOJIT FINANCIAL SERVICES
LTD,10/08/2018,46.1,46.8,42.25,43.7,181168,113514
GEPIL,GE POWER INDIA LTD,10/08/2018,720.25,745.9,708.1,723.95,7016,4708
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,10/08/2018,282,287.2,271.5,283.35,67323,44905
GET&D,GE T&D INDIA LTD,10/08/2018,253.5,259,249.1,255.95,20594,12075
GHCL,GHCL LIMITED,10/08/2018,209.25,215,197.4,211.4,310999,164836
GICHSGFIN,GIC HOUSING FINANCE LTD,10/08/2018,249.9,249.9,227.15,235.5,85467,46346
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,10/08/2018,318.6,321.95,314.55,318.95,162661,146158
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,10/08/2018,53,55,53,55,1000,1000
GILLETTE,GILLETTE INDIA LTD,10/08/2018,6664.8,6664.8,6410.15,6484.8,5032,3721
GINNIFILA,GINNI FILAMENTS LTD,10/08/2018,16.35,17,15.85,16.2,67793,43415
GIPCL,GUJ IND POW CO. LTD,10/08/2018,72.35,73.45,71.2,71.9,45011,31676
GKWLIMITED,GKW LTD,10/08/2018,761.25,788,750,777.7,91,45
GLAXO,GLAXOSMITHKLINE PHARMA LT,10/08/2018,1360,1360,1300,1332.85,24085,10411
GLENMARK,GLENMARK
PHARMACEUTICALS,10/08/2018,585.2,600.8,574.25,597.15,766621,193285
GLOBALVECT,GLOBAL VEC HELICORP LTD,10/08/2018,57,60.95,56.05,56.7,11813,11813
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,10/08/2018,12.95,13.75,12.5,12.6,13905,9638
GLOBUSSPR,GLOBUS SPIRITS LTD,10/08/2018,143,143,134.6,134.6,71064,38809
GMBREW,G M BREWERIES LTD,10/08/2018,562.5,562.5,535.7,535.7,28315,19148
GMDCLTD,GUJARAT MINERAL DEV CORP,10/08/2018,87.95,88.75,84.85,85.55,230223,130321
GMMPFAUDLR,GMM PFAUDLER LTD,10/08/2018,956.05,956.05,908.05,914.35,5218,3255
GMRINFRA,GMR INFRASTRUCTURE
LIMITE,10/08/2018,16.1,16.35,15.25,15.75,43062873,10467344
GNA,GNA AXLES LTD,10/08/2018,322,322,308.55,313.35,25382,13628
GNFC,GUJARAT NARMADA FERT. CO,10/08/2018,332.1,336.75,316.25,324.5,374606,157652
GOACARBON,GOA CARBON LIMITED,10/08/2018,519,530,466,466,420841,91932
GOCLCORP,GOCL CORPORATION LTD,10/08/2018,273,274.95,270,273.3,32421,30499
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,10/08/2018,683,702.4,640.25,672.2,284632,28599
GODREJAGRO,GODREJ AGROVET LTD,10/08/2018,515,517.55,502.75,510.25,60059,34339
GODREJCP,GODREJ CONSUMER PRODUCTS,10/08/2018,713.9,715,681.5,698.15,1342917,813013
GODREJIND,GODREJ INDUSTRIES
LTD.,10/08/2018,468.1,487.55,465.75,481.95,453203,159290
GODREJPROP,GODREJ PROPERTIES LTD,10/08/2018,564,564,490.05,498.4,538175,322680
GOKEX,GOKALDAS EXPORTS LTD.,10/08/2018,68.85,71.55,65.35,66.7,63849,51793
GOKUL,GOKUL REFOILS AND SOLVENT LTD,10/08/2018,9.3,9.95,9,9.05,23772,20482
GOKULAGRO,GOKUL AGRO RESOURCES LTD,10/08/2018,11.75,11.75,10.95,11.1,28005,26897
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,10/08/2018,2784,2784.95,2770.35,2773.6,10919,4301
GOLDENTOBC,GOLDEN TOBACCO LTD,10/08/2018,28,28,26.65,26.65,6548,6548
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,10/08/2018,70.95,75.9,70.9,74.9,39988,27651
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,10/08/2018,2797.05,2815,2725.05,2808.6,3866,2898
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,10/08/2018,23,23.45,19.65,21.85,103613,47712
GOODLUCK,GOOD LUCK STEEL TUBES LTD,10/08/2018,63,63.65,59,60.7,20079,12922
GPIL,GODAWARI POWER AND ISPAT LIMITED,10/08/2018,384,407,370,383.55,101066,40968
GPPL,GUJARAT PIPAVAV PORT LTD,10/08/2018,98.2,104,98,102.1,127121,100199
GPTINFRA,GPT INFRAPROJECTS LTD,10/08/2018,89.5,91.45,71.8,72.7,82022,43796
GRANULES,GRANULES INDIA LIMITED,10/08/2018,94.35,95.2,90.5,92.55,4366964,532257
GRAPHITE,GRAPHITE INDIA LTD,10/08/2018,794,818.6,765,788.8,649628,371035
GRASIM,GRASIM INDUSTRIES LTD,10/08/2018,916,924.8,901,921.05,1138491,479806
GRAVITA,GRAVITA INDIA LTD,10/08/2018,75,75.9,68.5,69.25,177434,90635
GREAVESCOT,GREAVES COTTON LTD.,10/08/2018,127,127.8,119,122.8,517131,372934
GREENLAM,GREENLAM INDUSTRIES LTD,10/08/2018,950.05,950.05,909,919.35,2075,1632
GREENPLY,GREENPLY INDUSTRIES LTD,10/08/2018,143.95,146.35,136,138.35,150304,124287
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,10/08/2018,6.3,6.45,6.05,6.2,182309,112439
GRINDWELL,GRINDWELL NORTON LIMITED,10/08/2018,496.9,502.95,470.45,500.5,23324,11330
GROBTEA,THE GROB TEA COMPANY LTD,10/08/2018,559.65,559.65,507,517.35,34,34
GRPLTD,GRP LTD,10/08/2018,1185,1199,1099.2,1099.6,736,663
GRUH,GRUH FINANCE LIMITED,10/08/2018,272,278.35,259.25,268.4,661386,292118
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,10/08/2018,23.55,24.5,22.6,23.25,34479,21611
GSFC,GUJ STATE FERT & CHEM LTD,10/08/2018,92.7,93.15,86.1,89.6,2870933,725891
GSKCONS,GLAXOSMITHKLINE CONSUMER,10/08/2018,6560,6560,6310,6399.9,7222,4066
GSPL,GUJARAT STATE PETRO LTD,10/08/2018,175.9,178.25,168.7,173.15,762682,637875
GSS,GSS INFOTECH LIMITED,10/08/2018,102.15,105.9,97.05,98.5,252492,103350
GTL,GTL LTD,10/08/2018,5.3,5.65,5.05,5.2,52339,33543
GTLINFRA,GTL INFRA.LTD,10/08/2018,1.1,1.1,1.1,1.1,305782,305782
GTNIND,GTN INDUSTRIES LIMITED,10/08/2018,9,9,8.55,9,6291,6291
GTNTEX,GTN TEXTILES LIMITED,10/08/2018,10.15,11,10.1,10.9,1975,1632
GTPL,GTPL HATHWAY LTD,10/08/2018,66,66.75,62,64.65,19076,8147
GUFICBIO,GUFIC BIOSCIENCES LTD.,10/08/2018,100,103.05,98,99.8,46813,26849
GUJALKALI,GUJARAT ALKALIES & CHEM,10/08/2018,590,603.55,564,580.15,99476,43680
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,10/08/2018,161.95,172.9,152.1,152.5,487,356
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,10/08/2018,774.4,790,762,780.6,35677,18443
GUJGASLTD,GUJARAT GAS LTD,10/08/2018,610,617.2,601,611.65,8063,3094
GUJRAFFIA,GUJARAT RAFFIA INDUSTRIES LTD,10/08/2018,20.2,20.2,20.2,20.2,20,20
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,10/08/2018,720,728,720,722.55,9907,7859
GULFPETRO,GP PETROLEUMS LTD,10/08/2018,73.45,73.45,66.65,68.6,56472,44107
GULPOLY,GULSHAN POLYOLS LTD,10/08/2018,55.3,57.5,50.75,51.9,53967,35637
GVKPIL,GVK POWER & INFRASTRUCTURE
LIMITED,10/08/2018,7.5,7.6,7.15,7.15,1767328,1157827
HAL,HINDUSTAN AERONAUTICS LTD,10/08/2018,791,795.05,774.1,780.95,8600,5345
HANUNG,HANUNG TOYS & TEX LTD,10/08/2018,0.8,0.9,0.8,0.9,61876,61876
HARITASEAT,HARITA SEATING SYSTEMS
LTD,10/08/2018,534.5,550,489.55,517.15,14819,12009
HARRMALAYA,HARRISONS MALAYALAM LTD,10/08/2018,80.85,81.05,76.3,77.5,39720,23235
HATHWAY,HATHWAY CABLE & DATACOM LTD,10/08/2018,27,27,25.05,25.55,1053021,526656
HATSUN,HATSUN AGRO PRODUCT LTD,10/08/2018,632.8,652.45,626.25,634.65,5541,4731
HAVELLS,HAVELLS INDIA LIMITED,10/08/2018,591,599.55,562.05,569.9,1355705,505769
HAVISHA,SRI HAVISHA HOSPITALITY AND INFRASTRUCTURE
LTD,10/08/2018,1.2,1.25,1.2,1.2,9332,9332
HBLPOWER,HBL POWER SYSTEMS LIMITED,10/08/2018,25.65,25.7,23.95,24.15,155599,101444
HBSL,HB STOCKHOLDINGS LIMITED,10/08/2018,9.55,10.05,9.55,9.8,1351,1351
HCC,HINDUSTAN CONSTRUCTION CO,10/08/2018,11.1,11.5,10.85,11.35,8577476,1304359
HCG,HEALTHCARE GLOBAL ENTERPRISES LTD,10/08/2018,205.35,219,205.35,211.15,7070,5989
HCL-INSYS,HCL INFOSYSTEMS LTD,10/08/2018,22.5,23,21.6,22.5,840109,249940
HCLTECH,HCL TECHNOLOGIES LTD,10/08/2018,1070,1084.55,1048,1072.1,1155915,514604
HDFC,HDFC LTD,10/08/2018,1695.8,1708.55,1646.55,1667.7,4939555,3217706
HDFCAMC,HDFC ASSET MANAGEMENT COMPANY
LTD,10/08/2018,1297.4,1302,1251,1272.9,339225,142943
HDFCBANK,HDFC BANK LTD,10/08/2018,1965,1969,1930,1945,5032005,3483442
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,10/08/2018,367.5,372.8,363,369.15,937703,508126
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,10/08/2018,2858,2859.95,2831.3,2850.65,1179,642
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,10/08/2018,1069.73,1080.94,1059,1075.42,902,466
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,10/08/2018,3610,3610,3550,3573.59,95,94
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,10/08/2018,19,19.85,18.45,18.85,3954043,1246597
HEG,HEG LTD,10/08/2018,3225,3294.7,3100,3184.5,171005,53457
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,10/08/2018,136.15,139.75,135.15,138.25,114818,73521
HERCULES,HERCULES HOISTS LTD,10/08/2018,96.25,96.25,91.4,92.35,6225,4650
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,10/08/2018,500,500,458,461.95,15661,10367
HEROMOTOCO,HERO MOTOCORP LTD,10/08/2018,2725,2885,2710.05,2873.05,762339,314468
HESTERBIO,HESTER BIOSCIENCES LTD,10/08/2018,1111.15,1121.9,1045,1058,25452,13373
HEXATRADEX,HEXA TRADEX LTD,10/08/2018,29.95,29.95,27.55,27.75,1235,1235
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,10/08/2018,408,414.95,395.5,406.55,889831,193054
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,10/08/2018,19.3,19.7,18.6,19.15,4101607,1595120
HGINFRA,H G INFRA ENGINEERING LTD,10/08/2018,201.1,228,200,218.45,47368,15305
HGS,HINDUJA GLOBAL SOLUTIONS LTD,10/08/2018,645,654.3,620,624.55,89452,78450
HIGHGROUND,HIGH GROUND ENTERPRISE LTD,10/08/2018,9.6,9.9,9.4,9.5,123969,119640
HIKAL,HIKAL LIMITED,10/08/2018,156,160,143.05,148.25,457687,183417
HIL,HIL LTD,10/08/2018,1951.7,1974,1868,1914.9,88240,80011
HILTON,HILTON METAL FORGING LIMITED,10/08/2018,21.8,23.05,21.8,22.8,17916,17916
HIMATSEIDE,HIMATSINGKA SEIDE LTD,10/08/2018,225,229.45,223.05,224.4,40339,25346
HINDALCO,HINDALCO INDUSTRIES LTD,10/08/2018,235,236.9,210.7,222.55,25198149,8939247
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,10/08/2018,341.1,355,336.4,344.2,5072,4175
HINDCOPPER,HINDUSTAN COPPER LTD,10/08/2018,47.25,47.45,45.25,46,809013,377730
HINDMOTORS,HINDUSTAN MOTORS LIMITED,10/08/2018,8.2,8.2,7.5,7.75,239418,181206
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,10/08/2018,78.6,85.4,78.6,80.3,4229,2977
HINDOILEXP,HINDUSTAN OIL EXPLORATION,10/08/2018,118.5,121.9,115.4,117,464134,142495
HINDPETRO,HINDUSTAN PETROLEUM
CORP,10/08/2018,168.75,180.95,165.15,179.2,39602681,14204407
HINDSYNTEX,HIND SYNTEX LTD.,10/08/2018,3.55,3.55,3.55,3.55,2015,2015
HINDUJAVEN,HINDUJA VENTURES LTD,10/08/2018,485,506,485,489.35,102347,101599
HINDUNILVR,HINDUSTAN UNILEVER
LTD,10/08/2018,1551,1570.4,1537.1,1559.35,1998863,1280225
HINDZINC,HINDUSTAN ZINC LTD.,10/08/2018,278.7,279.95,264,270.65,2484110,478807
HIRECT,HIND RECTIFIERS LIMITED,10/08/2018,116.8,116.8,105,106.1,3669,3138
HISARMETAL,HISAR METAL INDUSTRIES LTD,10/08/2018,52,53.3,47.35,49.35,2213,1836
HITECH,HI-TECH PIPES LTD,10/08/2018,235.5,250.8,228.25,239.55,9431,6074
HITECHCORP,HITECH CORPORATION LTD,10/08/2018,90,95.45,86.2,91.6,2664,1158
HITECHGEAR,HI-TECH GEARS LTD,10/08/2018,390.05,406.45,379.75,396.8,8305,5181
HMVL,HINDUSTAN MEDIA VENTURES LTD,10/08/2018,143.05,149,141.05,146.95,5204,3193
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,10/08/2018,3430,3530,2842,3029.32,927,869
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,10/08/2018,18899,18899,18096.25,18165.4,622,405
HONDAPOWER,HONDA SIEL POWER PRODUCTS,10/08/2018,1090,1090,1044,1057.3,6044,4977
HOTELEELA,HOTEL LEELA VENTURES LTD,10/08/2018,14,14.1,13,14,226090,129755
HOVS,HOV SERVICES LIMITED,10/08/2018,170,170.15,163.8,167.95,6527,3634
HPL,HPL ELECTRIC & POWER LTD,10/08/2018,56.5,56.9,53.1,53.9,65634,37972
HSCL,HIMADRI SPECIALITY CHEMICAL LTD,10/08/2018,111.1,115,106.1,113.9,917548,537681
HSIL,HSIL LTD,10/08/2018,244.8,244.8,236,239.05,33903,24107
HTMEDIA,HT MEDIA LIMITED,10/08/2018,44.8,46.15,43.6,44.35,106085,58491
HUBTOWN,HUBTOWN LTD,10/08/2018,40.35,40.45,35.6,37.65,372981,176479
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LIMITED,10/08/2018,43.6,43.75,42.15,42.5,806470,386491
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,10/08/2018,88,89.3,81.85,85.8,5857350,2774633
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,10/08/2018,898.65,955,885,940.15,8983815,2268736
IBULISL,INDIABULLS INTEGRATED SERVICES
LTD,10/08/2018,384.75,384.75,384.75,384.75,1446,1446
IBVENTURES,INDIABULLS VENTURES
LTD,10/08/2018,417.05,417.05,417.05,417.05,65047,65047
ICICI500,ICICI PRUDENTIAL S&P BSE 500
ETF,10/08/2018,145.01,145.01,136.1,137.49,18687,10021
ICICIB22,ICICI PRUDENTIAL MF - BHARAT 22
ETF,10/08/2018,33.4,33.4,32.67,33.04,435650,234164
ICICIBANK,ICICI BANK LTD.,10/08/2018,307.3,314.05,298.6,310.85,20488368,7946445
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,10/08/2018,771,775,755.25,759.65,309688,245679
ICICIGOLD,ICICI PRUDENTIAL GOLD ETF,10/08/2018,283,285,282.15,283.95,1527,1247
ICICILOVOL,ICICI PRUDENTIAL NIFTY LOW VOL 30
ETF,10/08/2018,83.56,83.89,82.75,82.93,1177,1038
ICICIMCAP,ICICI PRUDENTIAL MIDCAP SELECT
ETF,10/08/2018,61,61.42,59.59,60.32,33837,32275
ICICINF100,ICICI PRUDENTIAL NIFTY 100
ETF,10/08/2018,115,115,110.15,111.15,1451,1412
ICICINIFTY,ICICI PRUDENTIAL NIFTY 100
ETF,10/08/2018,107,108.18,105.89,107.5,83298,52852
ICICINV20,ICICI PRUDENTIAL NV20 ETF,10/08/2018,51.42,51.89,50.83,51.79,6567,5071
ICICINXT50,ICICI PRUDENTIAL NIFTY NEXT 50 ETF,10/08/2018,261,261,255,255,929,829
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,10/08/2018,321,327.45,315.1,318.3,654470,262981
ICICISENSX,ICICI PRUDENTIAL SENSEX ETF,10/08/2018,360.65,364.6,357.5,362.45,73,60
ICIL,INDO COUNT INDUSTRIES LTD,10/08/2018,61.25,61.25,56.3,57.2,151399,101994
ICRA,ICRA LIMITED,10/08/2018,3522.15,3522.15,3430.05,3467.5,31381,28183
ICSA,ICSA (INDIA) LIMITED,10/08/2018,1.2,1.25,1.15,1.15,16300,16300
IDBI,INDUS DEV BANK OF IND LTD,10/08/2018,57.35,59.05,56.9,58.65,11911183,1971242
IDBIGOLD,IDBI GOLD ETF,10/08/2018,2870,2905,2870,2905,233,187
IDEA,IDEA CELLULAR LIMITED,10/08/2018,33.85,34.25,32.55,33.65,22218648,4923479
IDFC,INFRA. DEV. FIN. CO. LTD,10/08/2018,38.2,38.95,36.35,37.15,4759034,1178322
IDFCBANK,IDFC BANK LTD,10/08/2018,35.45,35.55,32.7,33.75,18405101,5636061
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY ETF,10/08/2018,106.18,106.8,105.08,105.95,43,43
IEX,INDIAN ENERGY EXCHANGE LTD,10/08/2018,1656.9,1656.9,1620,1633.8,6238,4517
IFBAGRO,IFB AGRO INDUSTRIES LTD,10/08/2018,580,590,530,549.2,3993,2606
IFBIND,IFB INDUSTRIES LTD.,10/08/2018,894.95,953.95,871,929.65,27595,15441
IFCI,IFCI LTD,10/08/2018,12.15,12.4,11.55,12,6765320,1087391
IFGLEXPOR,IFGL REFRACTORIES LTD,10/08/2018,226.1,227,216.7,218.45,1453,1056
IGARASHI,IGARASHI MOTORS INDIA LTD,10/08/2018,582,629.95,582,625.6,10735,4150
IGL,INDRAPRASTHA GAS LTD,10/08/2018,222,227.8,215.2,220.95,1780399,474453
IGPL,IG PETROCHEMICALS LTD,10/08/2018,346.55,359.7,341.05,349.9,25631,13161
IIFL,IIFL HOLDINGS LTD,10/08/2018,450,459.55,382.65,421.8,805401,412769
IITL,INDUSTRIAL INVESTMENT TRUST LTD,10/08/2018,92,92,84,84,90,79
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY
LTD,10/08/2018,26.4,27.55,22.65,22.65,939933,490791
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS
LIMITED,10/08/2018,28.6,29,27.35,27.35,622991,422366
IMFA,INDIAN METALS & FERRO ALLOYS
LTD,10/08/2018,252.5,259.95,250.1,253.85,26602,15216
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,10/08/2018,804.1,874.95,804.05,811.35,1336,691
IMPEXFERRO,IMPEX FERRO TECH LIMITED,10/08/2018,0.35,0.45,0.35,0.45,3245,3245
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,10/08/2018,9.65,9.65,9,9.05,27180,18787
INDHOTEL,INDIAN HOTELS CO LTD,10/08/2018,123.5,124.65,116.8,118.85,1410917,1190612
INDIACEM,INDIA CEMENTS LTD,10/08/2018,95.8,96,89.15,91.8,8441875,1291521
INDIAGLYCO,INDIA GLYCOLS LTD,10/08/2018,398,409.8,385.1,397.4,47092,25201
INDIANB,INDIAN BANK LIMITED,10/08/2018,225,232.15,220.5,230.4,2206856,293185
INDIANCARD,INDIAN CARD CLOTHING CO.,10/08/2018,127.3,127.3,126,126,27,25
INDIANHUME,INDIAN HUME PIPE CO. LTD,10/08/2018,244,252,241.5,249.9,46492,40632
INDIGO,INTERGLOBE AVIATION LTD,10/08/2018,766,785.7,755.1,781.85,860942,238537
INDLMETER,IMP POWER LTD,10/08/2018,55.4,56.85,51.55,53.9,13177,9358
INDNIPPON,INDIA NIPPON ELECTRICALS
LIMITED,10/08/2018,420.45,436.75,410,418.55,4451,2861
INDOCO,INDOCO REMEDIES LTD.,10/08/2018,169.7,171.7,148.5,154.4,102626,53232
INDORAMA,INDO RAMA SYNTHETICS LTD,10/08/2018,21.9,21.9,19.6,20.1,9610,7359
INDOSOLAR,INDOSOLAR LTD,10/08/2018,3.45,3.45,3.25,3.35,328616,328616
INDOSTAR,INDOSTAR CAPITAL FINANCE
LTD,10/08/2018,300,304.8,278.15,282.05,71663,37112
INDOTECH,INDO TECH TRANSFORM LTD.,10/08/2018,88.65,91.25,86.35,87.7,4608,3788
INDOTHAI,INDO THAI SECURITIES LTD,10/08/2018,38,40.6,36.65,38.35,8009,5420
INDOWIND,INDOWIND ENERGY LIMITED,10/08/2018,3.95,4.25,3.85,4.1,21670,18471
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,10/08/2018,39.4,39.65,38.5,38.85,31139,23816
INDSWFTLAB,IND SWIFT LABORATORIES LT,10/08/2018,59,59.95,57.4,57.55,8502,6264
INDSWFTLTD,IND-SWIFT LIMITED,10/08/2018,7.35,7.35,6.8,7.2,555,555
INDTERRAIN,IND TERRAIN FASHIONS LTD,10/08/2018,141,141,125,127.65,189610,184730
INDUSINDBK,INDUSIND BANK LTD.,10/08/2018,1606,1629.4,1582.1,1600,2426418,1500086
INEOSSTYRO,INEOS STYROLUTION INDIA
LTD,10/08/2018,671.9,675.05,651.5,662.55,2986,2473
INFIBEAM,INFIBEAM INCORPORATION LTD,10/08/2018,62,65,54.8,58,30555927,16320627
INFINITE,INFINITE COMPUTER SOLUTIONS (I)
LTD,10/08/2018,450,465,449.95,461.95,59375,49459
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,10/08/2018,291.5,292.9,286.35,289.83,4773,4706
INFRATEL,BHARTI INFRATEL LTD,10/08/2018,260,269.5,253.15,266.7,2253966,651104
INFY,INFOSYS LTD,10/08/2018,725.05,728.7,709.25,714.45,7259306,4344672
INGERRAND,INGERSOLL RAND (INDIA) LTD.,10/08/2018,506,512.3,494,500.2,15827,9048
INOXLEISUR,INOX LEISURE LIMITED,10/08/2018,206.5,218,195.5,197.7,110000,51350
INOXWIND,INOX WIND LTD,10/08/2018,80.35,82,72.65,76.5,197294,89538
INSECTICID,INSECTICIDES (INDIA)
LIMITED,10/08/2018,455,455,407.45,420.15,24141,19262
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,10/08/2018,1.9,1.9,1.85,1.85,256,256
INTELLECT,INTELLECT DESIGN ARENA
LTD,10/08/2018,199.2,205.5,190.55,194.5,352462,112491
INTENTECH,INTENTECH,10/08/2018,41,43.75,40,40,15469,15469
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,10/08/2018,13.55,13.9,13.55,13.8,16958,16868
IOB,INDIAN OVERSEAS BANK,10/08/2018,12.55,13,10.85,11.55,1929686,947371
IOC,INDIAN OIL CORP LTD,10/08/2018,122,125.7,117.6,124.85,30726195,10548925
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,10/08/2018,114.3,116.95,108,111.05,221555,109626
IPAPPM,INTERNATIONAL PAPER APPM LTD,10/08/2018,416.75,436.2,396,408.2,170467,69938
IPCALAB,IPCA LABORATORIES LTD,10/08/2018,640,644,602,615.55,179039,100484
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,10/08/2018,127,130,120.95,124.35,1657375,207095
IRCON,IRCON INTERNATIONAL LTD,10/08/2018,398,400,380,382.05,134318,52484
ISEC,ICICI SECURITIES LTD,10/08/2018,265,265,248.15,249.95,104733,68347
ISFT,INTRASOFT TECHNOLOGIES LTD,10/08/2018,178.45,180,162,165.35,28291,15558
ISMTLTD,ISMT LIMITED,10/08/2018,5.7,6,5.25,5.5,19471,17173
ITC,ITC LTD,10/08/2018,279,279.4,269.15,273.2,16430487,10520337
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,10/08/2018,285,294,279.95,281.7,15501,7010
ITDCEM,ITD CEMENTATION INDIA LTD,10/08/2018,117.15,119.7,116.05,117.95,36562,28529
ITI,ITI LTD,10/08/2018,76,76.8,72.7,73.75,341535,143265
IVC,IL&FS INVESTMENT MANAGERS,10/08/2018,10.6,10.6,9.75,9.75,962438,712106
IVP,IVP LTD.,10/08/2018,130.1,130.2,121.65,124.2,3187,1677
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,10/08/2018,1.25,1.25,1.2,1.25,400962,400962
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,10/08/2018,2839,2839,2801,2805.5,6,5
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED
FUND,10/08/2018,1246,1327.5,1072.5,1072.5,18,10
IZMO,IZMO LTD,10/08/2018,69.8,71.95,66.25,68.85,53548,37677
J&KBANK,J & K BANK LTD.,10/08/2018,40.85,41,39,39.9,267225,156175
JAGRAN,JAGRAN PRAKASHAN LIMITED,10/08/2018,113,113.2,106.7,108.5,82514,48530
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS
LTD.,10/08/2018,24.9,26.65,24.5,26.1,12094,9500
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,10/08/2018,14.1,14.85,14.1,14.1,23675,23675
JAICORPLTD,JAI CORP LIMITED,10/08/2018,100.2,102.6,91,93.35,1497213,414176
JAINSTUDIO,JAIN STUDIOS LIMITED,10/08/2018,6.35,6.35,6.35,6.35,853,853
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,10/08/2018,72.75,73.9,70.3,71.55,559650,276562
JAYAGROGN,JAYANT AGRO ORGANICS LTD,10/08/2018,205.05,212,200,206.2,8465,5324
JAYBARMARU,JAY BHARAT MARUTI LTD,10/08/2018,330,331,310.55,316.3,8992,4344
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,10/08/2018,5.2,5.2,4.75,4.9,62672,51336
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,10/08/2018,81.1,84,80.5,82.05,50975,24218
JBCHEPHARM,J B CHEMICALS AND PHARMA,10/08/2018,284.1,303,284.1,296.3,46932,25801
JBFIND,JBF INDUSTRIES LTD.,10/08/2018,24.35,24.5,22.55,22.55,149435,149435
JBMA,JBM AUTO LIMITED,10/08/2018,260,282,256.05,278.1,58858,35236
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,10/08/2018,1622.25,1629,1525.8,1572.25,3063,2107
JETAIRWAYS,JET AIRWAYS (INDIA)
LTD.,10/08/2018,181,185.45,176.75,180.95,5819693,229207
JHS,JHS SVEND. LAB. LTD,10/08/2018,30.35,30.35,27.55,28,58347,38984
JIKIND,JIK INDUSTRIES LIMITED,10/08/2018,0.45,0.45,0.4,0.4,19,19
JINDALPHOT,JINDAL PHOTO LIMITED,10/08/2018,33,35.5,32.15,33.3,3581,2046
JINDALPOLY,JINDAL POLY FILMS
LIMITED,10/08/2018,266.15,274.7,256.85,261.5,40964,19083
JINDALSAW,JINDAL SAW LIMITED,10/08/2018,70.05,71.8,67.4,69.55,1127431,433873
JINDALSTEL,JINDAL STEEL & POWER
LTD,10/08/2018,172,178,164.35,174.75,17526003,1364497
JINDCOT,JINDAL COTEX LTD,10/08/2018,4.55,4.55,4.2,4.2,15938,14608
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,10/08/2018,121,122.7,114.4,115.2,14341,10632
JINDWORLD,JINDAL WORLDWIDE LTD,10/08/2018,341,353,329.05,348.15,33880,2481
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,10/08/2018,42,43,40.1,41.45,39930,20619
JISLJALEQS,JAIN IRRIGATION SYSTEMS,10/08/2018,63,64.3,59.5,61.45,6204801,915595
JITFINFRA,JITF INFRALOGISTICS LTD,10/08/2018,18.05,19.15,17.55,17.9,8333,8333
JKCEMENT,JK CEMENT LIMITED,10/08/2018,723,723,690.3,707.4,9881,5039
JKIL,J.KUMAR INFRAPROJECTS LTD,10/08/2018,132,140.65,121.05,126.7,207040,116319
JKLAKSHMI,JK LAKSHMI CEMENT LTD,10/08/2018,278,279.8,271.5,274.05,339058,314266
JKPAPER,JK PAPER LIMITED,10/08/2018,146.55,152.25,142,145.25,1295984,611499
JKTYRE,J.K.INDUSTRIES LIMITED,10/08/2018,91.4,92.75,89.5,91.35,580329,199205
JMA,JULLUNDUR MOTOR AGENCY (DELHI)
LTD,10/08/2018,162.25,171.45,162.25,165.2,362,167
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,10/08/2018,74.1,79.4,66.6,73.35,72036,45512
JMFINANCIL,JM FINANCIAL LIMITED,10/08/2018,84,84,68.6,73.3,2197172,914937
JMTAUTOLTD,JMT AUTO LIMITED,10/08/2018,2.8,2.8,2.6,2.65,178795,178795
JOCIL,JOCIL LTD,10/08/2018,119.6,129.5,119.4,122.4,2516,2230
JPASSOCIAT,JAIPRAKASH ASSOCIATES
LTD,10/08/2018,6.55,6.65,6.05,6.25,62241697,11743213
JPINFRATEC,JAYPEE INFRATECH LTD,10/08/2018,2.7,2.7,2.5,2.5,661753,661753
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,10/08/2018,38.45,38.45,35.8,35.8,334,334
JPPOWER,JAIPRAKASH POWER VENTURES
LTD,10/08/2018,2.25,2.25,2.15,2.15,3981128,2269485
JSL,JSL LTD,10/08/2018,54.05,57,51.25,52.6,969219,390184
JSLHISAR,JINDAL STAINLESS (HISAR)
LTD,10/08/2018,104,105.35,96.7,98.65,724451,309650
JSWENERGY,JSW ENERGY LTD,10/08/2018,60,61.35,56.1,58.65,1576423,771460
JSWHL,JINDAL SOUTH WEST HOLDINGS
LTD,10/08/2018,2115.05,2118.95,2052,2069.8,2011,1515
JSWSTEEL,JSW STEEL LIMITED,10/08/2018,366,381.8,357.1,376.25,7787200,2037539
JTEKTINDIA,JTEKT INDIA LTD,10/08/2018,105.6,108.9,100.3,102.75,166325,84366
JUBILANT,JUBILANT ORGANOSYS LTD.,10/08/2018,675,689,664.35,670.05,181984,79768
JUBLFOOD,JUBILANT FOODWORKS
LTD,10/08/2018,1156,1193.95,1119.2,1183.15,1407408,303233
JUBLINDS,JUBILANT INDUSTRIES LTD,10/08/2018,93.25,99.75,92,98.2,13883,8903
JUNIORBEES,NIFTY JR BENCHMARK ETF,10/08/2018,267,267.81,260.5,263.92,81234,67816
JUSTDIAL,JUSTDIAL LTD,10/08/2018,466.8,475,453.6,470.25,1826232,231505
JYOTHYLAB,JYOTHY LABORATORIES LIMITED,10/08/2018,196,196.5,186.5,191,192621,163862
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,10/08/2018,72.85,72.85,65.3,66.75,52220,43840
KAJARIACER,KAJARIA CERAMICS LTD,10/08/2018,343.8,357.6,327.35,334.85,819537,390186
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,10/08/2018,195.05,195.05,179,183.85,24504,11581
KALPATPOWR,KALPATARU POWER TRANS.
LT,10/08/2018,304.5,308,298.65,301.45,109353,59286
KALYANIFRG,KALYANI FORGE LIMITED,10/08/2018,300,304,286,286.15,202,202
KAMATHOTEL,KAMAT HOTELS (I) LTD,10/08/2018,44.15,47.1,43,45.75,49378,27278
KAMDHENU,KAMDHENU ISPAT LIMITED,10/08/2018,179,179,162.2,170.35,17177,11519
KANANIIND,KANANI INDUSTRIES LTD,10/08/2018,5.7,5.95,5.45,5.9,2106,1801
KANORICHEM,KANORIA CHEMICALS & INDUS,10/08/2018,60,61.3,58.25,58.7,10621,5922
KANSAINER,KANSAI NEROLAC PAINTS LTD,10/08/2018,392,403.15,387,394.8,289620,205484
KARDA,KARDA COSTRUCTIONS LTD,10/08/2018,150.5,154.75,136.95,144,67995,4736
KARMAENG,KARMA ENERGY LTD,10/08/2018,22.2,22.2,22.15,22.15,26,26
KARURVYSYA,KARUR VYSYA BANK LTD,10/08/2018,77.35,81.1,76.3,77.85,6231014,5109442
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LIMITED,10/08/2018,1.65,1.65,1.5,1.5,1400,1400
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,10/08/2018,8.35,9.15,8.05,8.45,6720,3679
KAYA,KAYA LTD,10/08/2018,701.35,721.05,660,685.55,23795,14394
KCP,KCP LTD,10/08/2018,83,87.95,81,83.7,85449,50916
KCPSUGIND,KCP SUGAR IND CORP LTD.,10/08/2018,19.85,20.15,18.7,19.05,260512,112935
KDDL,KDDL LTD,10/08/2018,418.85,429,403.1,416.4,7774,7157
KEC,KEC INTL. LIMITED,10/08/2018,270,270,252.65,257.2,1434279,1138621
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,10/08/2018,16.95,17.8,15.55,15.95,79641,43815
KEI,KEI INDUSTRIES LTD.,10/08/2018,304.35,304.35,271.15,273.75,506861,329325
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,10/08/2018,31.9,34.35,30.05,33.65,76950,44899
KERNEX,KERNEX MICROSYS(I) LTD,10/08/2018,21.25,21.5,21,21.45,2545,2545
KESARENT,KESAR ENTERPRISES LIMITED,10/08/2018,27.9,29.2,26.75,28.65,2452,2452
KESORAMIND,KESORAM INDUSTRIES LTD.,10/08/2018,61.55,62,56.25,57.4,294237,152484
KEYCORPSER,KEYNOTE CORP. SERV. LTD.,10/08/2018,46.05,50.65,46.05,50.6,8000,0
KGL,KARUTURI GLOBAL LIMITED,10/08/2018,1.45,1.5,1.4,1.4,1155608,1155608
KHADIM,KHADIM INDIA LTD,10/08/2018,627.25,628,606,611.1,4220,2940
KHAITANELE,KHAITAN ELECTRICALS LIMITED,10/08/2018,14.9,14.9,14.25,14.25,6,6
KHAITANLTD,KHAITAN (INDIA) LTD.,10/08/2018,42.6,42.6,35.1,37.95,13787,5887
KICL,KALYANI INVEST CO LTD,10/08/2018,1903.75,1950,1822.05,1900.7,496,481
KILITCH,KILITCH DRUGS (INDIA) LTD,10/08/2018,137.1,143.25,126.25,132.65,20047,15028
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,10/08/2018,677.9,690,644.15,644.85,4083,3208
KIOCL,KIOCL LTD,10/08/2018,157.05,157.05,149,151,19527,11308
KIRIINDUS,KIRI INDUSTRIES LTD,10/08/2018,438.15,438.15,417.7,417.7,45981,28550
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,10/08/2018,217.15,233.05,211.85,231.1,19880,11673
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,10/08/2018,203.8,217.95,203.8,210.25,16728,9663
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,10/08/2018,938,1021.95,912,921.95,859,601
KITEX,KITEX GARMENTS LTD,10/08/2018,101,106,100,104.2,87846,63700
KKCL,KEWAL KIRAN CLOTHING LTD,10/08/2018,1344,1344,1250,1254.05,1571,1244
KMSUGAR,K.M.SUGAR MILLS LIMITED,10/08/2018,9.3,9.7,9.2,9.4,124483,64961
KNRCON,KNR CONSTRUCTIONS LTD,10/08/2018,183.55,185.45,168.1,175,277733,202055
KOHINOOR,KOHINOOR FOODS LIMITED,10/08/2018,30.55,30.55,29.55,29.9,45888,26588
KOKUYOCMLN,KOKUYO CAMLIN LTD,10/08/2018,112.45,113.85,104.85,107.65,36141,23356
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,10/08/2018,224,227.55,208.25,220.9,163103,79593
KOPRAN,KOPRAN LTD.,10/08/2018,34.6,36,34,34.55,60999,26872
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,10/08/2018,1050.05,1116.8,1044.15,1104.3,4067810,2253161
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,10/08/2018,249.94,253,248.2,251.64,42760,15048
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,10/08/2018,274.35,274.85,272.35,273.75,6640,4255
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,10/08/2018,105.73,106.8,104.75,105.92,387300,253165
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,10/08/2018,57,57,51.99,52.55,4772,4186
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,10/08/2018,263.81,270.95,263.8,269.49,2680,965
KOTARISUG,KOTHARI SUG & CHEM LTD.,10/08/2018,10.5,10.85,10.45,10.45,58393,58393
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,10/08/2018,19.45,19.6,18.7,19,12257,11606
KOTHARIPRO,KOTHARI PRODUCTS LTD.,10/08/2018,87.35,92.3,84.55,89.75,3081,1865
KPIT,KPIT CUMMINS INFOSYSTEMS,10/08/2018,194.95,197.65,186.7,192.45,2543013,867351
KPRMILL,K.P.R. MILL LIMITED,10/08/2018,589.85,598,575,580.15,14640,8875
KRBL,KRBL LIMITED,10/08/2018,315.3,331.2,312.5,315.05,118339,67229
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES LTD,10/08/2018,96,96,90,90.5,2609,2604
KRIDHANINF,KRIDHAN INFRA LTD,10/08/2018,49.25,49.8,46.8,47,105197,70597
KSBPUMPS,KSB PUMPS LTD.,10/08/2018,685,700,674,686.55,875,550
KSCL,KAVERI SEED COMPANY LIMITED,10/08/2018,499.9,508.75,481.1,492.55,519732,79504
KSERASERA,K SERA SERA LTD,10/08/2018,0.2,0.2,0.15,0.15,3504305,3504305
KSK,KSK ENERGY VENTURES LTD,10/08/2018,0.85,0.85,0.85,0.85,365663,365663
KSL,KALYANI STEELS LTD,10/08/2018,228,231.85,220.3,224.15,40291,18374
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,10/08/2018,70,77.5,64.3,68.8,5715,4470
KTKBANK,KARNATAKA BANK LTD.,10/08/2018,96,99.7,95.6,99.3,3638412,741965
KWALITY,KWALITY DAIRY (I) LTD,10/08/2018,12.3,12.6,12.15,12.6,6637793,3106595
L&TFH,L&T FINANCE HOLDINGS LTD,10/08/2018,118,123.75,114.7,118.65,18900009,6372311
LAKSHVILAS,LAKSHMI VILAS BANK LTD,10/08/2018,81.3,82.05,78.7,80.75,2440865,1640168
LALPATHLAB,DR. LAL PATH LABS LTD,10/08/2018,884.8,960,884.8,954.1,49807,17302
LAMBODHARA,LAMBODHARA TEXTILES LTD,10/08/2018,42.05,42.05,39.5,40.45,6204,4232
LAOPALA,LA OPALA RG LIMITED,10/08/2018,208,208,186.15,202.5,35826,20762
LASA,LASA SUPERGENERICS LTD,10/08/2018,18.95,18.95,17.8,17.8,46022,20965
LAURUSLABS,LAURUS LABS LTD,10/08/2018,395.1,411.45,389,400.85,55557,46057
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,10/08/2018,6088,6088,5805,5848.8,10415,5809
LEEL,LEEL ELECTRICALS LTD,10/08/2018,64.3,66.65,61.2,62,85141,53295
LEMONTREE,LEMON TREE HOTELS LTD,10/08/2018,66,69,66,68.2,300450,212575
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION
LTD,10/08/2018,70.25,75.8,70.25,71.75,616,616
LGBBROSLTD,LG BALAKRISHNAN & BROS
LTD,10/08/2018,372.75,432.8,359.1,407.8,61028,24316
LIBERTSHOE,LIBERTY SHOES LTD,10/08/2018,145,148,129.35,132.05,152749,51027
LICHSGFIN,LIC HOUSING FINANCE
LTD,10/08/2018,395.55,406.75,392.4,398.7,2828982,1636066
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF -
GO,10/08/2018,15.01,16.24,15.01,16.23,1928,1802
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,10/08/2018,105,108.15,101,108.15,90,65
LICNETFSEN,LIC MF EXCHANGE TRADED FUND -
SENSEX,10/08/2018,368.01,368.01,356.1,356.1,206,204
LICNFNHGP,LIC NOMURA MF ETF - NIFTY 100,10/08/2018,109,110,108.5,108.5,113,107
LINCOLN,LINCOLN PHARMACEUTICALS LTD,10/08/2018,207.1,214.4,203.6,207.45,66699,33330
LINCPEN,LINC PEN & PLASTICS LTD,10/08/2018,277.05,287.4,270,272.35,323,238
LINDEINDIA,LINDE INDIA LTD,10/08/2018,408,410.95,382.25,400.35,42474,33464
LIQUIDBEES,LIQUID BENCHMARK ETS,10/08/2018,1000,1000.01,999.99,1000,1668279,1176297
LIQUIDETF,DSP BLACKROCK LIQUID ETF - DAILY
DIVIDEND,10/08/2018,999.99,1000.01,999.99,1000,1587,1152
LOKESHMACH,LOKESH MACHINES LIMITED,10/08/2018,45.25,47.95,45.25,46.45,33926,28188
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,10/08/2018,28.9,28.9,26.1,27.75,9843,7826
LOVABLE,LOVABLE LINGERIE LTD,10/08/2018,99.8,100.2,96.75,97.65,15632,11037
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,10/08/2018,3.9,4.1,3.85,4,16129,12653
LSIL,LLOYDS STEELS INDUSTRIES LTD,10/08/2018,1.2,1.2,1.2,1.2,986138,981138
LT,LARSEN & TOUBRO LTD.,10/08/2018,1230,1244,1203.1,1215.35,3957900,2072649
LTI,LARSEN & TOUBRO INFOTECH LTD,10/08/2018,1780,1826,1725,1775.6,272652,171999
LTTS,L&T TECHNOLOGY SERVICES LTD,10/08/2018,1522.25,1585,1486.1,1510.3,107791,39817
LUMAXIND,LUMAX INDUSTRIES LTD,10/08/2018,1830,1894.8,1786,1802.85,6335,5500
LUMAXTECH,LUMAX AUTO TECHNOLOGIES
LIMITED,10/08/2018,159,163.6,147.05,153.3,87577,57590
LUPIN,LUPIN LIMITED,10/08/2018,835,855,818.05,850,2049160,290190
LUXIND,LUX INDUSTRIES LTD,10/08/2018,1519.9,1549,1453.25,1493.9,45351,10402
LYKALABS,LYKA LABS LTD,10/08/2018,34.85,35.1,33.4,34.85,43058,33422
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,10/08/2018,11.25,11.45,10.5,10.75,45318,14743
M&M,MAHINDRA & MAHINDRA LTD,10/08/2018,768.75,780.95,753.3,774.85,3874262,2024791
M&MFIN,M&M FIN. SERVICES LTD,10/08/2018,367.25,383,350.75,362.1,3113480,1327234
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,10/08/2018,18.3,18.65,18.25,18.49,18299,16345
M50,MOTILAL OSWAL MOST SHARES M50 ETF,10/08/2018,101.5,103,101,102.99,1077,1076
MAANALU,MAAN ALUMINIUM LTD,10/08/2018,103.6,103.6,93.1,96.55,5260,3209
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,10/08/2018,41,43,40.3,42.05,2269,1572
MADHUCON,MADHUCON PROJECTS LTD.,10/08/2018,6.55,6.8,6.5,6.5,31954,27654
MADRASFERT,MADRAS FERTILIZERS LTD,10/08/2018,18.3,18.8,17.15,17.6,43305,27324
MAGADSUGAR,MAGADH SUGAR & ENERGY
LTD,10/08/2018,120.85,120.85,114.85,114.85,19054,13019
MAGMA,MAGMA LEASING LIMITED,10/08/2018,107.7,107.7,96.5,98.7,351089,164855
MAGNUM,MAGNUM VENTURES LIMITED,10/08/2018,5.55,5.65,5.45,5.65,2538,2538
MAHABANK,BANK OF MAHARASHTRA,10/08/2018,11,11.15,10.85,10.9,379707,222728
MAHAPEXLTD,MAHA RASHTRA APEX CORPORATION
LTD,10/08/2018,144,145,137.05,143.05,522,522
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES
LTD,10/08/2018,72.4,77.95,72.4,77.1,150654,15129
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE LTD,10/08/2018,244,249.95,240,246.4,157778,92840
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,10/08/2018,418.65,419.9,400.1,406.15,15219,8888
MAHLOG,MAHINDRA LOGISTICS LTD,10/08/2018,527.25,530,507.7,512.75,24959,21831
MAHSCOOTER,MAHARASHTRA SCOOTERS
LTD,10/08/2018,2305.15,2305.25,2069.25,2145.9,26689,17841
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,10/08/2018,427.7,427.7,409.05,415.7,66247,38126
MAITHANALL,MAITHAN ALLOYS LTD,10/08/2018,536,536,489.6,515.4,67360,48997
MAJESCO,MAJESCO LTD,10/08/2018,464.7,469.9,431.55,445.95,72335,33967
MALUPAPER,MALU PAPER MILLS LIMITED,10/08/2018,42.2,44.95,41.75,43.95,4860,3870
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,10/08/2018,6.6,7.5,6.15,7.2,27390,11373
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,10/08/2018,6.75,7.1,6.7,6.95,3793,3400
MANAKSIA,MANAKSIA LIMITED,10/08/2018,37.55,37.9,35.1,37,11419,8844
MANAKSTEEL,MANAKSIA STEELS LTD,10/08/2018,17.55,17.55,15.6,16.8,5950,3103
MANALIPETC,MANALI PETROCHEMICAL LTD,10/08/2018,32.45,33.1,29.6,30.85,739492,393939
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,10/08/2018,72.8,72.95,66.25,68.25,4306820,1081504
MANDHANA,MANDHANA INDUSTRIES LTD,10/08/2018,4.75,5,4.7,4.9,27621,27621
MANGALAM,MANGALAM DRUGS AND ORGANICS
LIMITED,10/08/2018,71,71,65.05,66.65,27611,17925
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,10/08/2018,43.4,43.4,40.8,41.45,76912,53555
MANGLMCEM,MANGALAM CEMENT LTD,10/08/2018,217.1,222.9,203.15,205.05,11556,8645
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,10/08/2018,16.3,17.6,16.05,16.15,8541,6414
MANINDS,MAN INDUSTRIES (I) LTD.,10/08/2018,80.4,80.4,73.9,75.85,117983,59733
MANINFRA,MAN INFRACONSTRUCTION
LIMITED,10/08/2018,37.8,38.2,36.25,36.85,176931,136747
MANPASAND,MANPASAND BEVERAGES LTD,10/08/2018,104.9,105.9,99.05,99.05,367399,236932
MANUGRAPH,MANUGRAPH INDIA LIMITED,10/08/2018,30.65,31.5,30.65,31.05,3891,3891
MARALOVER,MARAL OVERSEAS LTD,10/08/2018,25.3,26.3,24.65,25.5,3600,2666
MARATHON,MARATHON NEXTGEN REALTY
LTD,10/08/2018,122.3,128.75,112.6,117.75,11247,7436
MARICO,MARICO LIMITED,10/08/2018,306.9,312.8,303.35,309.75,1964565,1261598
MARKSANS,MARKSANS PHARMA LIMITED,10/08/2018,29.9,30.9,28.8,29.45,2593441,686294
MARUTI,MARUTI UDYOG LTD.,10/08/2018,6915,6989,6774.25,6889.75,1393849,518841
MASFIN,MAS FINANCIAL SERVICES LTD,10/08/2018,486.25,492.55,464,471.45,20459,13274
MASTEK,MASTEK LTD,10/08/2018,415.8,420.2,392.55,398.6,81446,35989
MATRIMONY,MATRIMONY DOT COM LTD,10/08/2018,484,500,455,463.85,6509,3169
MAWANASUG,MAWANA SUGARS LIMITED,10/08/2018,51,51,46.5,49.25,60817,60817
MAXINDIA,MAX INDIA LTD,10/08/2018,71.35,74,65.5,67.7,371456,232932
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,10/08/2018,52.1,53.5,49.05,50,171251,108481
MAYURUNIQ,MAYUR UNIQUOTERS LTD,10/08/2018,360.75,400,350,355.05,43903,23172
MAZDA,MAZDA LTD,10/08/2018,332.65,337.5,330,330.95,2077,1872
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,10/08/2018,24.2,24.2,24.2,24.2,3387,3387
MBLINFRA,MBL INFRASTRUCTURES LTD,10/08/2018,14.55,15.8,13.45,14.2,117377,77708
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,10/08/2018,22.65,23,21,21.1,16143,13405
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,10/08/2018,475,480.45,460.3,464.7,1001645,321511
MCLEODRUSS,MCLEOD RUSSEL INDIA
LIMITED,10/08/2018,142.4,142.45,135.5,141.05,312217,224867
MCX,MULTI COMMODITY EXCHANGE,10/08/2018,662,690.95,660.05,683.3,624028,147691
MEGASOFT,MEGASOFT LIMITED,10/08/2018,6,6.4,5.25,5.8,27798,20497
MEGH,MEGHMANI ORGANICS LIMITED,10/08/2018,74.55,75.45,70.65,72.6,1116805,552326
MENONBE,MENON BEARINGS LTD,10/08/2018,83,83,73.1,76.5,49646,38840
MEP,MEP INFRASTRUCTURE DEVELOPERS
LTD,10/08/2018,46.55,47.8,44.15,45.15,465153,66439
MERCATOR,MERCATOR LTD,10/08/2018,17.5,17.5,15.3,15.85,2868544,2093391
MERCK,MERCK LTD,10/08/2018,2585.15,2785.1,2562.25,2603.45,44317,29540
METALFORGE,METALYST FORGINGS LTD,10/08/2018,11.55,12,11.45,11.6,8116,8116
METKORE,METKORE ALLOYS & INDUSTRIES LTD,10/08/2018,1.4,1.45,1.35,1.4,16262,16262
MFSL,MAX FINANCIAL SERVICES LTD,10/08/2018,356.15,378.45,354,365.7,1007570,452517
MGL,MAHANAGAR GAS LTD,10/08/2018,778,796.95,769.95,785.4,403389,198967
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,10/08/2018,212,216.95,205.05,207.9,75328,48532
MIC,MIC ELECTRONICS LIMITED,10/08/2018,1.8,1.8,1.7,1.7,133523,77917
MIDHANI,MISHRA DHATU NIGAM LTD,10/08/2018,112.25,112.25,103.35,104.95,255332,75540
MINDACORP,MINDA CORPORATION LTD,10/08/2018,123.6,124.8,111.05,116.55,219695,110304
MINDAIND,MINDA INDUSTRIES LIMITED,10/08/2018,324,329,292.15,306.95,284894,169138
MINDTECK,MINDTECK (INDIA) LTD,10/08/2018,39.9,42,33.5,37.45,13940,8525
MINDTREE,MINDTREE CONSULTING
LIMITED,10/08/2018,1032,1049.65,974.15,998.35,1138316,242171
MIRCELECTR,MIRC ELECTRONICS LTD,10/08/2018,25,25.25,23.9,24.15,193694,124788
MIRZAINT,MIRZA INTERNATIONAL LIMITED,10/08/2018,75.55,76.85,68.1,70.3,306956,211844
MMFL,MM FORGINGS LTD.,10/08/2018,536.65,547.9,504.45,525.15,15343,7529
MMTC,MMTC LTD,10/08/2018,26,26.25,24.75,25.25,860454,321940
MODIRUBBER,MODI RUBBER LTD,10/08/2018,57,57,57,57,5,5
MOHITIND,MOHIT INDUSTRIES LTD,10/08/2018,7.95,7.95,7.65,7.7,3049,2917
MOHOTAIND,MOHOTA INDUSTRIES LTD,10/08/2018,76,80.6,74.2,74.95,7412,7063
MOIL,MOIL LTD,10/08/2018,160,167,158.75,162.45,213022,102614
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,10/08/2018,41.45,41.45,39.8,40.1,5245,3652
MOLDTKPAC,MOLD-TEK PACKAGING LTD,10/08/2018,270,278.55,246.35,251.7,44649,37775
MONSANTO,MONSANTO INDIA LIMITED,10/08/2018,2561.85,2576,2545,2553.55,2051,1485
MONTECARLO,MONTE CARLO FASHIONS
LTD,10/08/2018,365.05,365.05,352.15,353.55,8050,4693
MORARJEE,MORARJEE TEXTILES LTD,10/08/2018,28.7,29.9,25.55,27.6,232181,70304
MOREPENLAB,MOREPEN LABORATORIES LTD,10/08/2018,22,22,20.75,20.75,508572,288693
MOTHERSUMI,MOTHERSON SUMI SYSTEMS LT,10/08/2018,241,241,221,235.65,5786615,2247420
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,10/08/2018,664,666.35,632,643,180865,146550
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,10/08/2018,42,45,42,42.35,1888,1851
MPHASIS,MPHASIS BFL LTD.,10/08/2018,1127,1132.05,1090.15,1098.2,542509,377933
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,10/08/2018,511,521.4,493,498.35,7429,6432
MRF,MRF LTD,10/08/2018,60711,61751,59601,61120.9,12830,5607
MRO-TEK,MRO-TEK LIMITED,10/08/2018,39.05,42.65,38.8,39,7945,6659
MRPL,MRPL,10/08/2018,64.6,66.3,61.85,64.45,3874210,1325498
MSPL,MSP STEEL & POWER LTD.,10/08/2018,13.15,13.3,12.1,12.25,17215,14197
MTEDUCARE,MT EDUCARE LTD,10/08/2018,45,45.4,42.55,44.95,47255,40205
MTNL,MAHANAGAR TELEPHONE NIGAM,10/08/2018,13.6,14,12.9,13.15,1053913,240496
MUKANDENGG,MUKAND ENGINEERS LIMITED,10/08/2018,23.8,25,22.5,22.9,15413,7592
MUKANDLTD,MUKAND LTD.,10/08/2018,54,55,52.15,54.05,77365,65660
MUKTAARTS,MUKTA ARTS LIMITED,10/08/2018,39.6,39.6,35.3,36.45,13898,9111
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,10/08/2018,51.55,52.9,50.3,51.2,55446,37888
MUNJALSHOW,MUNJAL SHOWA LTD,10/08/2018,182.2,182.25,175,175.25,32795,25499
MURUDCERA,MURUDESHWAR CERAMICS LTD,10/08/2018,23.75,24.85,22.65,23.3,18923,11854
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES
LTD,10/08/2018,764.5,764.5,719.2,728.95,64756,19745
MUTHOOTFIN,MUTHOOT FINANCE LTD,10/08/2018,379.7,389.35,366.7,380.1,901859,242336
MVL,MVL LTD,10/08/2018,0.2,0.3,0.2,0.25,195928,186168
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,10/08/2018,652,655.89,652,655.85,4549,4428
NACLIND,NACL INDUSTRIES LTD,10/08/2018,28,29.4,27,27.3,55195,38895
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,10/08/2018,9.9,9.9,8.9,9,323190,226907
NAGAROIL,NAGARJUNA OIL REFINERY,10/08/2018,1.3,1.35,1.05,1.3,487835,228667
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LIMITED,10/08/2018,14.95,14.95,14.3,14.3,1065,900
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,10/08/2018,22,24.7,22,22.15,3151,2602
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,10/08/2018,96.05,97.95,95.15,96.5,3077,2941
NAHARINDUS,NAHAR INDS ENT LTD,10/08/2018,52.85,53.9,50.5,51.75,4437,3337
NAHARPOLY,NAHAR POLY FILMS LTD,10/08/2018,39.65,40.3,37.4,38.9,9064,7358
NAHARSPING,NAHAR SPINNING MILLS LIMITED,10/08/2018,70.05,72.9,70,70.3,9258,5709
NATCOPHARM,NATCO PHARMA LTD.,10/08/2018,699,699.15,661,663.65,186364,115132
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,10/08/2018,380,380,331,345.95,55580,37208
NATIONALUM,NATIONAL ALUMINIUM CO LTD,10/08/2018,64,64,59.65,61.1,18026470,5059832
NAUKRI,INFO EDGE (I) LTD,10/08/2018,1438,1525,1387.95,1404.95,129407,72576
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,10/08/2018,641,641,590.45,631.45,42132,23486
NAVKARCORP,NAVKAR CORPORATION LTD,10/08/2018,79,79,75.5,76.25,327081,272062
NAVNETEDUL,NAVNEET EDUCATION LTD,10/08/2018,111.9,114,109.75,110.3,37401,21736
NBCC,NATIONAL BUILDINGS LTD,10/08/2018,53.5,55.15,52.5,54.3,5648712,1178125
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY
LTD,10/08/2018,1179,1202.9,1179,1202.55,651,504
NBVENTURES,NAVA BHARAT VENTURES
LIMI,10/08/2018,117.1,118,107.4,114.05,286051,166538
NCC,NCC LTD,10/08/2018,71.6,73.8,68.45,70.35,11603823,2862857
NCLIND,NCL INDUSTRIES LIMITED,10/08/2018,127.15,129.35,120.4,121.55,22600,13591
NDGL,NAGA DHUNSERI GROUP LTD,10/08/2018,716.1,886.9,716.1,775.1,594,169
NDL,NANDAN DENIM LTD,10/08/2018,69.5,71,67.85,68.3,24517,15570
NDTV,NDTV LTD,10/08/2018,33,33,30.4,32.15,11030,11030
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,10/08/2018,8.2,8.4,7.35,7.65,61159,42766
NECLIFE,NECTAR LIFESCIENCES LIMITED,10/08/2018,21.75,21.9,20.9,21.45,273684,151765
NELCAST,NELCAST LIMITED,10/08/2018,66.6,68.1,65.3,65.55,30255,17923
NELCO,NELCO LIMITED,10/08/2018,211.9,216.5,201.35,207.55,135835,67289
NESCO,NESCO LTD,10/08/2018,428.25,434.95,405.05,412.65,27397,19842
NESTLEIND,NESTLE INDIA LTD,10/08/2018,9418.95,9479.15,9216.45,9380.75,75687,53506
NETWORK18,NETWORK 18 FINCAP LIMITED,10/08/2018,42.1,43.9,41.25,43,574577,200648
NEULANDLAB,NEULAND LABORATORIES LTD,10/08/2018,624.45,624.45,594.2,608.75,4492,3409
NEWGEN,NEWGEN SOFTWARE TECHNOLOGIES LTD,10/08/2018,201,221.95,201,219.2,74575,43209
NEXTMEDIA,NEXT MEDIAWORKS LTD,10/08/2018,16.25,16.9,15.55,16.1,28738,16777
NFL,NATIONAL FERTILIZERS LIMITED,10/08/2018,37.45,37.6,33.75,34,778191,501308
NH,NARAYANA HRUDAYALAYA LTD,10/08/2018,228.5,234.9,228.5,230,14513,10378
NHPC,NHPC LTD,10/08/2018,23.1,23.35,22.3,22.5,3187425,1654316
NIACL,THE NEW INDIA ASSURANCE COMPANY
LTD,10/08/2018,212.9,214,206,206.9,1436615,1420772
NIBL,NRB INDUSTRIAL BEARINGS LTD,10/08/2018,25,25,23.6,24.2,533,533
NIFTYBEES,NIFTY BMARK EXCH. TRD
FND,10/08/2018,1080.05,1088.9,1066.88,1080.5,147232,111107
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY
EES),10/08/2018,13009,13009,12800,12800,4,4
NIITLTD,NIIT LIMITED,10/08/2018,66.75,67.95,60.6,61.7,1014553,521475
NIITTECH,NIIT TECHNOLOGIES LTD,10/08/2018,1135.5,1169.85,1096,1125.4,1040192,219817
NILAINFRA,NILA INFRASTRUCTURES LTD,10/08/2018,7.25,7.45,7,7.1,119557,64498
NILKAMAL,NILKAMAL LIMITED,10/08/2018,1604.95,1613,1550,1561.75,11291,4554
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,10/08/2018,669.95,679.8,660,665,428,353
NITCO,NITCO TILES LIMITED,10/08/2018,40.75,40.75,36.95,38.15,125356,65471
NITESHEST,NITESH ESTATES LTD,10/08/2018,6,6,5.55,5.75,78463,62799
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,10/08/2018,2.25,2.4,2.15,2.25,187834,148615
NITINSPIN,NITIN SPINNERS LIMITED,10/08/2018,80.6,80.7,76.7,77.85,23991,14131
NKIND,NK INDUSTRIES LTD,10/08/2018,44,46.9,41.5,45.6,2189,1075
NLCINDIA,NLC INDIA LTD,10/08/2018,72,72.9,71,72.4,260485,134190
NMDC,NMDC LTD,10/08/2018,107.1,110.15,104.15,108.3,3466955,1093063
NOCIL,NOCIL,10/08/2018,152,152.95,140.6,144.6,647908,295136
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,10/08/2018,7.65,8.45,7.65,7.8,51191,34796
NRAIL,N R AGARWAL IND LTD,10/08/2018,485,485,435,454.7,9841,5186
NRBBEARING,NRB BEARING LIMITED,10/08/2018,156,161,155.3,160.05,48611,39553
NSIL,NALWA SONS INVESTMENTS LIMITED,10/08/2018,1075,1150.05,1075,1114.2,202,167
NTL,NEUEON TOWERS LTD,10/08/2018,1.5,1.5,1.45,1.45,2349,2349
NTPC,NTPC LTD,10/08/2018,161.4,164.9,159.45,163.45,3864641,2374374
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,10/08/2018,369.8,379.3,356,360.2,23506,15796
NUTEK,NU TEK INDIA LTD,10/08/2018,0.5,0.5,0.4,0.4,64177,64177
OBEROIRLTY,OBEROI REALTY LTD,10/08/2018,390,390,361.55,377.95,2039774,1815835
OCCL,ORIENTAL CARBON & CHEMICALS LTD,10/08/2018,978.1,979,900,947.5,21339,14067
OCL,OCL INDIA LTD,10/08/2018,939.95,940,874.95,884.4,20482,14427
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,10/08/2018,4044.6,4044.6,3858.05,3897.45,40603,15408
OIL,OIL INDIA LTD,10/08/2018,186.6,195.4,185.75,194,1758365,785602
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,10/08/2018,14.15,14.15,13.5,13.8,17694,10754
OISL,OCL IRON AND STEEL LTD,10/08/2018,2.25,2.3,2.1,2.1,28537,28537
OLECTRA,OLECTRA GREENTECH LTD,10/08/2018,205.9,206,195.65,196.45,24759,24759
OMAXAUTO,OMAX AUTOS LTD,10/08/2018,88.35,90.85,86.25,88.95,27301,21456
OMAXE,OMAXE LIMITED,10/08/2018,215.1,217,214.9,215.9,257589,111479
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,10/08/2018,10.6,11.3,10.6,11,40975,28886
OMMETALS,OM METALS INFRAPRO LTD,10/08/2018,29.05,30,26.65,27.45,86925,58385
ONELIFECAP,ONELIFE CAP ADVISORS LTD,10/08/2018,11.45,11.45,11,11,2620,2326
ONGC,OIL AND NATURAL GAS CORP.,10/08/2018,149,150.85,144.7,149.8,11709162,5185260
ONMOBILE,ONMOBILE GLOBAL LTD,10/08/2018,33.65,34.05,31.8,33.35,192014,122087
ONWARDTEC,ONWARD TECHNOLOGIES LTD,10/08/2018,63.6,64.95,51.6,52.7,236235,114303
OPTIEMUS,OPTIEMUS INFRACOM LIMITED,10/08/2018,81,83,77,79,37774,37774
OPTOCIRCUI,OPTO CIRCUITS (INDIA)
LIMITED,10/08/2018,9.95,10.15,9.4,9.5,267333,267333
ORBTEXP,ORBIT EXPORTS LTD,10/08/2018,146,146,140,141.95,7498,4452
ORICONENT,ORICON ENTERPRISES LTD,10/08/2018,28.9,28.9,26.75,27.25,72556,43268
ORIENTABRA,ORIENT ABRASIVE LTD,10/08/2018,25.3,26,24.95,25.05,29662,17965
ORIENTALTL,ORIENTAL TRIMEX LIMITED,10/08/2018,10.4,11.6,9.75,10,11202,10840
ORIENTBANK,ORIENTAL BANK OF
COMMERCE,10/08/2018,60.55,61.3,58.85,60.05,4459326,285625
ORIENTBELL,ORIENT BELL LTD,10/08/2018,170.7,172,162.75,165.8,3182,1912
ORIENTCEM,ORIENT CEMENT LTD,10/08/2018,90,90.2,84.5,86.45,55164,43254
ORIENTELEC,ORIENT ELECTRIC LTD,10/08/2018,122.3,126.1,112.4,117.35,182125,93955
ORIENTHOT,ORIENTAL HOTELS LTD,10/08/2018,35,36.8,33.5,36.05,106788,92166
ORIENTLTD,ORIENT PRESS LIMITED,10/08/2018,210.1,217.05,185.2,193.5,2142,960
ORIENTPPR,ORIENT PAPER & INDUSTRIES LTD,10/08/2018,41.7,43.3,40,40.75,608116,268315
ORIENTREF,ORIENT REFRACTORIES LTD,10/08/2018,227,228,220,220.3,97554,76579
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,10/08/2018,736,736,702.05,707.75,4533,2898
ORTEL,ORTEL COMMUNICATIONS LTD,10/08/2018,8.15,8.95,8.15,8.15,3462,3462
ORTINLABSS,ORTIN LABORATORIES LTD,10/08/2018,16.05,18.5,16,16.25,13581,7372
OSWALAGRO,OSWAL AGRO MILLS LTD,10/08/2018,8.5,8.9,8.35,8.6,16564,8928
PAEL,PAE LIMITED,10/08/2018,2.35,2.35,2.35,2.35,1,1
PAGEIND,PAGE INDUSTRIES
LIMITED,10/08/2018,29201,29588.75,27576,28905.85,41441,16456
PAISALO,PAISALO DIGITAL LTD,10/08/2018,301.5,301.5,293.6,293.85,270,250
PALASHSECU,PALASH SECURITIES LTD,10/08/2018,41.4,41.4,39.35,39.35,422,422
PALREDTEC,PALRED TECHNOLOGIES LTD,10/08/2018,33.1,34.9,31.5,31.7,2691,1823
PANACEABIO,PANACEA BIOTEC LTD,10/08/2018,158,160.6,145.25,149,22961,17080
PANAMAPET,PANAMA PETROCHEM LTD,10/08/2018,109.55,110.75,107,107.6,18588,12688
PAPERPROD,THE PAPER PRODUCTS LTD,10/08/2018,202,205.9,187,190.75,52007,42532
PARABDRUGS,PARABOLIC DRUGS LTD,10/08/2018,3,3,2.85,2.85,2917,2917
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,10/08/2018,10.15,10.75,9.5,9.7,85783,70713
PARAGMILK,PARAG MILK FOODS LTD,10/08/2018,244,244.85,227.35,231.8,232238,110656
PARSVNATH,PARSVNATH DEVELOPER LTD,10/08/2018,8.5,8.95,7.9,7.95,100659,77928
PATELENG,PATEL ENGINEERING LIMITED,10/08/2018,34.35,35.55,33.3,34.15,82418,51214
PATINTLOG,PATEL INTEGRATED LOGISTICS
LIMITED,10/08/2018,37,37.95,34.6,36.15,24167,12735
PATSPINLTD,PATSPIN INDIA LTD,10/08/2018,9.8,10.85,8.65,9.85,5141,3256
PBAINFRA,PBA INFRASTRUCTURE LIMITED,10/08/2018,6.25,6.85,6.25,6.55,2994,2994
PCJEWELLER,PC JEWELLER LTD,10/08/2018,60.1,62.7,55.5,58.85,13521199,1290306
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,10/08/2018,21,21.55,20.3,21.15,39876,18181
PDPL,PARENTERAL DRUGS (INDIA) LTD,10/08/2018,8.35,8.85,7.65,8,5442,3452
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,10/08/2018,241,241,233,233.75,4084,3923
PEARLPOLY,PEARL POLYMERS LTD,10/08/2018,13.05,13.05,12,12.2,20450,20450
PEL,PIRAMAL ENTERPRISES LTD,10/08/2018,2215,2296,2045.3,2108.5,965833,231407
PENIND,PENNAR INDUSTRIES LTD,10/08/2018,37.5,37.5,36,36.2,164375,92546
PENINLAND,PENINSULA LAND LIMITED,10/08/2018,11.75,12,10.6,10.85,346663,278200
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS
LTD,10/08/2018,53.6,56.5,53.5,53.6,13748,11622
PERSISTENT,PERSISTENT SYSTEMS LTD,10/08/2018,713,738.35,707.75,716.9,278447,177334
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,10/08/2018,30.85,30.85,29.7,29.7,2605,2605
PETRONET,PETRONET LNG LIMITED,10/08/2018,213.7,215,208,212.3,2415357,1188927
PFC,POWER FINANCE CORPORATION
LIMITED,10/08/2018,75.15,77.55,72.25,74.2,8036993,2115616
PFIZER,PFIZER LTD,10/08/2018,2749.7,2749.7,2532.5,2581.05,29424,14531
PFOCUS,PRIME FOCUS LIMITED,10/08/2018,61.55,65.4,60.95,62.85,40136,25475
PFS,PTC INDIA FINANCIAL SERVICES LTD,10/08/2018,14.5,14.75,14.1,14.2,476706,262816
PGEL,PG ELECTROPLAST LTD,10/08/2018,124,125.6,108.3,109.65,56752,27980
PGHH,P&G HYGIENE & HEALTH CARE,10/08/2018,9202.65,9389.95,9025,9085.05,6920,4737
PGIL,PEARL GLOBAL INDUSTRIES LTD,10/08/2018,133.3,135.95,119,127.55,39933,31540
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,10/08/2018,175.05,175.8,157.45,168.8,1387044,520288
PHOENIXLTD,THE PHOENIX MILLS LIMITED,10/08/2018,543.95,543.95,510,519.2,14100,7650
PIDILITIND,PIDILITE INDUSTRIES
LTD,10/08/2018,970,985.95,947.65,972.85,613818,283461
PIIND,PI INDUSTRIES LTD,10/08/2018,705,718.15,699,705.65,30420,17297
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,10/08/2018,2200,2290,2150,2169.75,97,97
PILITA,PIL ITALICA LIFESTYLE LTD,10/08/2018,6.3,7,6.3,6.5,34227,29177
PIONDIST,PIONEER DISTILLERIES LTD,10/08/2018,148.6,154.95,146.5,148.75,9406,5004
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,10/08/2018,28.35,28.35,26.25,27.6,9491,6817
PIRPHYTO,PIRAMAL PHYTOCARE LTD,10/08/2018,32.5,32.5,30.9,30.9,1840,1840
PITTIENG,PITTI ENGINEERING LTD,10/08/2018,63,68.5,62.5,64.2,18252,10693
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,10/08/2018,173,175,163,168.9,639,639
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,10/08/2018,218.55,219.7,212,213.3,9100,7266
PNB,PUNJAB NATIONAL BANK,10/08/2018,64,64.6,61.1,62.85,29733364,3402988
PNBGILTS,PNB GILTS LIMITED,10/08/2018,26.2,26.35,24.95,25.25,146529,109532
PNBHOUSING,PNB HOUSING FINANCE LTD,10/08/2018,853,905,853,890,480049,215412
PNC,PRITISH NANDY COMMUNICATI,10/08/2018,13.15,13.35,13.1,13.1,4694,4491
PNCINFRA,PNC INFRATECH LTD,10/08/2018,130.2,133.7,125.6,131,695347,598556
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,10/08/2018,2.8,2.9,2.8,2.9,1100,1100
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT
LTD,10/08/2018,690.05,690.05,674.9,674.95,37,32
PODDARMENT,PODDAR PIGMENTS LTD,10/08/2018,215.45,215.9,205,207.1,5304,4211
POKARNA,POKARNA LTD,10/08/2018,138,141.1,130.05,131.85,31880,26004
POLYMED,POLY MEDICURE LTD,10/08/2018,215,216.5,213,215.05,18161,17736
POLYPLEX,POLYPLEX CORPORATION LTD,10/08/2018,518,523.8,492.85,501.75,135512,112412
PONNIERODE,PONNIE SUGARS (ERODE) LTD,10/08/2018,112.2,117.4,110.15,111.8,1000,513
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,10/08/2018,186.5,189.05,182.5,186.65,2632604,1104037
POWERMECH,POWER MECH PROJECTS LIMITED,10/08/2018,809.85,825,777.1,804.2,22125,19058
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,10/08/2018,385,394.85,369,371.2,7707,4687
PRABHAT,PRABHAT DAIRY LTD,10/08/2018,127.4,127.4,115.65,120.25,21317,12434
PRADIP,PRADIP OVERSEAS LTD,10/08/2018,2.5,2.5,2.45,2.45,63,63
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,10/08/2018,8.4,8.4,7.95,8.15,73452,73452
PRAJIND,PRAJ INDUSTRIES LTD,10/08/2018,98,105.5,97,101.55,2498170,708018
PRAKASH,PRAKASH INDUSTRIES LTD,10/08/2018,110.35,111.75,104.75,107,1074485,608154
PRAKASHCON,PRAKASH CONSTROWELL LTD,10/08/2018,4.7,4.9,4.35,4.4,403836,271983
PRAKASHSTL,PRAKASH STEELAGE LTD,10/08/2018,0.85,0.85,0.85,0.85,146063,146063
PRAXIS,PRAXIS HOME RETAIL LTD,10/08/2018,189,189,171.85,172.65,10270,6300
PRECAM,PRECISION CAMSHAFTS LTD,10/08/2018,62,63,60.25,61.65,29466,22928
PRECOT,PRECOT MILLS LTD,10/08/2018,54.05,54.05,52.35,52.35,6003,6003
PRECWIRE,PRECISION WIRES INDIA LTD,10/08/2018,198.1,201,193.95,197.5,29818,24762
PREMEXPLN,PREMIER EXPLOSIVES LTD,10/08/2018,179.85,182,173.45,177.55,2465,1572
PREMIER,PREMIER LIMITED,10/08/2018,10.45,10.8,9.6,10.25,19295,17347
PREMIERPOL,PREMIER POLYFILMS LTD,10/08/2018,24.05,26.65,24.05,24.8,1392,772
PRESSMN,PRESSMAN ADVERTISING LTD,10/08/2018,33.2,33.45,30.4,31.35,19067,14146
PRESTIGE,PRESTIGE ESTATE LTD,10/08/2018,196.5,199.7,170.2,175.2,402204,237320
PRICOLLTD,PRICOL LTD,10/08/2018,51.4,51.4,45.7,46.65,94532,49015
PRIMESECU,PRIME SECURITIES LIMITED,10/08/2018,33.25,33.5,31.1,32.3,36634,21921
PROSEED,PROSEED INDIA LTD,10/08/2018,0.45,0.5,0.45,0.5,1739,1739
PROVOGE,PROVOGUE (INDIA) LIMITED,10/08/2018,3.2,3.2,2.5,2.6,136312,90666
PROZONINTU,PROZONE INTU PROPERTIES
LTD,10/08/2018,29.9,30.3,27.15,27.6,207896,119322
PRSMJOHNSN,PRISM JOHNSON LTD,10/08/2018,84,84.45,74.2,75.2,2032806,1613343
PSB,PUNJAB & SIND BANK,10/08/2018,26,26.65,25.7,26.15,44653,29297
PSL,PSL LIMITED,10/08/2018,1.1,1.15,1.1,1.1,91035,90453
PSPPROJECT,PSP PROJECTS LTD,10/08/2018,412.55,419.05,384.4,399.7,20930,13850
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,10/08/2018,296.5,302.7,294,301.33,5895,5530
PTC,PTC INDIA LIMITED,10/08/2018,67,68.05,64.45,67.1,3003260,917950
PTL,PTL ENTERPRISES LIMITED,10/08/2018,43.1,43.55,41.15,42.4,13058,9491
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,10/08/2018,566,595,553,577.45,63990,60142
PUNJLLOYD,PUNJ LLOYD LTD,10/08/2018,9.25,9.4,9,9.1,396496,187080
PURVA,PURAVANKARA PROJECTS LIMITED,10/08/2018,72,72,64.7,68.4,190476,139422
PVP,PVP VENTURES LTD,10/08/2018,3.2,3.3,3.05,3.2,131543,98617
PVR,PVR LIMITED,10/08/2018,1168,1198,1098.9,1179.8,264630,52018
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),10/08/2018,1361,1384,1361,1380,669,625
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND
(ETF),10/08/2018,1034.5,1045.5,1033.5,1038.82,120,10
QUESS,QUESS CORP LTD,10/08/2018,790,795.95,711.5,746.5,187688,147625
QUICKHEAL,QUICK HEAL TECHNOLOGIES
LTD,10/08/2018,195.2,199.3,183.5,185.35,201185,97468
RADICO,RADICO KHAITAN LTD,10/08/2018,319,323.95,307.3,312.45,435007,209673
RADIOCITY,MUSIC BROADCAST LTD,10/08/2018,298.4,318.7,298.4,309.6,56536,31864
RAIN,RAIN INDUSTRIES LTD,10/08/2018,159.8,159.8,148.5,151.25,429519,429519
RAINBOWPAP,RAINBOW PAPERS LIMITED,10/08/2018,1.1,1.15,1.05,1.1,31304,31304
RAJESHEXPO,RAJESH EXPORTS LTD.,10/08/2018,682.55,693.7,644,689.25,550592,132176
RAJRAYON,RAJ RAYON LIMITED,10/08/2018,0.15,0.15,0.1,0.15,562801,562801
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS LTD,10/08/2018,22.6,24,22.5,23.15,7241,7241
RAJTV,RAJ TELEVISION NETWORK LIMITED,10/08/2018,25.3,27,24.45,26.45,31725,23074
RAJVIR,RAJVIR INDUSTRIES LIMITED,10/08/2018,26.15,26.15,26.15,26.15,1,1
RALLIS,RALLIS INDIA LTD,10/08/2018,175,177.25,171.75,172.85,134676,86710
RAMANEWS,RAMA NEWSPRI & PAPER LTD,10/08/2018,21.1,24.45,20.85,22.15,28617,17711
RAMASTEEL,RAMA STEEL TUBES LTD,10/08/2018,84.05,91.55,84.05,87.7,86745,44385
RAMCOCEM,THE RAMCO CEMENTS LTD,10/08/2018,615,625.35,610,617.8,173588,57239
RAMCOIND,RAMCO INDUSTRIES LTD,10/08/2018,187.1,188,176.15,181.4,39364,20418
RAMCOSYS,RAMCO SYSTEMS LTD,10/08/2018,316,318,296.15,301.05,13100,8717
RAMKY,RAMKY INFRASTRUCTURE LIMITED,10/08/2018,143,147.9,134.45,135.5,67099,51047
RANASUG,RANA SUGARS LTD,10/08/2018,3.7,3.9,3.65,3.7,111142,111142
RANEENGINE,RANE ENGINE VALVE LTD,10/08/2018,450.05,468.95,450,457.35,1383,1276
RANEHOLDIN,RANE HOLDINGS LIMITED,10/08/2018,1450.05,1536,1450.05,1493.35,1831,1186
RATNAMANI,RATNAMANI METALS & TUBES
LIMITED,10/08/2018,831,834.95,803.05,807.6,4359,2774
RAYMOND,RAYMOND LTD,10/08/2018,642,647.95,618.1,632.9,588247,77610
RBL,RANE BRAKE LINING LTD,10/08/2018,576,589.05,536.6,548.4,10638,5774
RBLBANK,RBL BANK LTD,10/08/2018,490.25,503,483.2,495.1,1347259,533838
RCF,RASHTRIYA CHEMICALS & FER,10/08/2018,58.25,58.7,55.75,56.45,1054207,376915
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,10/08/2018,11.45,11.75,10.7,11.05,75958335,9650215
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,10/08/2018,100.9,104.3,98.7,100.7,6156333,1829835
REDINGTON,REDINGTON (INDIA) LIMITED,10/08/2018,89.1,91.8,87,89,317449,210588
REFEX,REFEX REFRIGERANTS LTD,10/08/2018,14.5,15.75,14.3,14.4,24078,24078
REGENCERAM,REGENCY CERAMICS LTD.,10/08/2018,3,3.05,2.95,3.05,45867,45867
RELAXO,RELAXO FOOT LTD,10/08/2018,716,716,690.05,698.45,40550,24882
RELCAPITAL,RELIANCE CAPITAL LTD,10/08/2018,255.5,258.6,222,235.1,11910671,1181406
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL
FUND,10/08/2018,108.57,109.97,107,107,487,485
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE
MF,10/08/2018,43.3,47.53,40.1,47.5,1620,1220
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND -
RSDOETF,10/08/2018,28.57,28.57,28,28.2,2169,1253
RELIANCE,RELIANCE INDUSTRIES
LTD,10/08/2018,1050,1117,1025.55,1109.4,24679428,7274941
RELIGARE,RELIGARE ENTERPRISES
LIMITED,10/08/2018,34.95,35.75,32.9,35.45,470621,251523
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,10/08/2018,287.05,296.7,275.1,286.7,5052717,362724
RELNV20,RELIANCE MUTUAL FUND - R*SHARES NV20
ETF,10/08/2018,542,542,525,532.78,2651,1825
REMSONSIND,REMSONS INDUSTRIES LTD,10/08/2018,141.95,145,130.1,136.85,7640,7334
RENUKA,SHREE RENUKA SUGARS LTD,10/08/2018,12.45,12.45,11.7,11.8,1513436,776743
REPCOHOME,REPCO HOME FINANCE LTD,10/08/2018,395,404,361.6,378.15,525503,240779
REPRO,REPRO INDIA LIMITED,10/08/2018,553.45,579.95,530,542.3,5123,3456
RESPONIND,RESPONSIVE INDUSTRIES LTD,10/08/2018,74.4,74.4,69.1,71.45,1262,572
REVATHI,REVATHI EQUIPMENT LIMITED,10/08/2018,408.05,435,406,410.4,225,119
RHFL,RELIANCE HOME FINANCE LTD,10/08/2018,48.8,49,40.05,40.95,1554161,915327
RICOAUTO,RICO AUTO INDUSTRIES LTD,10/08/2018,66.5,66.95,63.15,63.85,200297,98656
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,10/08/2018,327.95,327.95,307.05,312.95,252800,49201
RITES,RITES LTD,10/08/2018,229,237.9,228.1,232.3,419687,180477
RJL,RENAISSANCE JEWELLERY LIMITED,10/08/2018,271.25,276.75,265.5,272.9,1535,1020
RKDL,RAVI KUMAR DISTILLERIES LTD,10/08/2018,11.45,11.6,10.8,11.55,5591,5591
RKFORGE,RAMKRISHNA FORGINGS LTD,10/08/2018,550.1,571.85,529.8,551.5,30191,22298
RMCL,RADHA MADHAV CORPORATION
LIMITED,10/08/2018,33.65,34.75,33.3,34.15,389832,273907
RML,RANE (MADRAS) LIMITED,10/08/2018,471,475.85,438.55,449.65,5558,4053
RNAM,RELIANCE NIPPON LIFE ASSET MANAGEMENT
LTD,10/08/2018,149.95,150.55,142.7,147.9,338916,214389
RNAVAL,RELIANCE NAVAL AND ENGINEERING
LTD,10/08/2018,11.8,11.9,11.15,11.45,1039876,493505
ROHITFERRO,ROHIT FERRO-TECH LIMITED,10/08/2018,1.7,1.7,1.7,1.7,4507,4507
ROHLTD,ROYAL ORCHID HOTELS LTD,10/08/2018,109,111.9,103.05,104.95,38846,20235
ROLLT,ROLLATAINERS LTD,10/08/2018,3.05,3.05,2.6,2.75,5592,5503
ROLTA,ROLTA INDIA LTD,10/08/2018,13.4,13.75,12.6,12.85,1849243,723244
ROSSELLIND,ROSSELL INDIA LTD,10/08/2018,72.05,77.75,72.05,74.8,31949,27204
RPGLIFE,RPG LIFE SCIENCES LTD,10/08/2018,215.85,218.55,208.3,211.95,52438,38384
RPOWER,RELIANCE POWER LTD,10/08/2018,25.5,25.95,23.7,24.4,10898835,1868430
RPPINFRA,R.P.P INFRA PROJECTS LTD,10/08/2018,141.5,150.2,141.5,149.7,9649,3488
RRSLGETF,RELIANCE MUTUAL FUND SHARES LONG TERM GILT
ETF,10/08/2018,17.15,17.15,17.1,17.1,903,615
RSSOFTWARE,R. S. SOFTWARE (INDIA)
LIMITED,10/08/2018,31.85,31.9,28.65,30.55,62103,21843
RSWM,RSWM LIMITED,10/08/2018,168.85,175.25,156.35,160.2,104617,72568
RSYSTEMS,R SYS INTERNATIONAL LTD,10/08/2018,39.65,40.2,38.4,39,136899,131483
RTNINFRA,RATTANINDIA INFRASTRUCTURE
LIMITED,10/08/2018,3.75,3.8,3.65,3.8,552050,406392
RTNPOWER,RATTANINDIA POWER LIMITED,10/08/2018,3.35,3.35,3.15,3.2,2515035,1382386
RUBYMILLS,THE RUBY MILLS LTD,10/08/2018,279.95,279.95,237,243.9,11187,6955
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,10/08/2018,6.65,6.65,6.65,6.65,8329,8329
RUCHIRA,RUCHIRA PAPERS LIMITED,10/08/2018,123.6,128.4,119,121.05,51474,28728
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,10/08/2018,6.55,6.85,6.5,6.5,3118310,1264159
RUPA,RUPA & COMPANY LTD,10/08/2018,279.55,284.8,250,260.5,28708,16992
RUSHIL,RUSHIL DECOR LTD,10/08/2018,572,584.7,570.7,573.2,6801,3508
SABEVENTS,SAB EVENTS & GOVERNANCE NOW MEDIA LTD,10/08/2018,3,3,3,3,998,998
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,10/08/2018,5.6,5.6,5.3,5.35,35211,35211
SADBHAV,SADBHAV ENGINEERING LIMITED,10/08/2018,202.2,211,201.3,204.7,79374,26432
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT LTD,10/08/2018,96,99.2,93.3,96.5,19024,14339
SAGCEM,SAGAR CEMENTS LIMITED,10/08/2018,630,692.15,630,645,5884,1906
SAIL,STEEL AUTHORITY OF INDIA,10/08/2018,65.05,66.65,62.55,64.5,13774219,1202719
SAKHTISUG,SAKTHI SUGARS LTD,10/08/2018,12.65,13.35,12.3,12.45,51901,51901
SAKSOFT,SAKSOFT LIMITED,10/08/2018,242,247.7,235.95,240.35,6680,3196
SAKUMA,SAKUMA EXPORTS LIMITED,10/08/2018,191.35,195.45,180,184.65,20752,9343
SALASAR,SALASAR TECHNO ENGINEERING
LTD,10/08/2018,212.8,220.75,197.15,204.65,16984,11124
SALONA,SALONA COTSPIN LTD,10/08/2018,69.05,74.8,68.95,73.2,709,577
SALORAINTL,SALORA INTERNATIONAL LTD,10/08/2018,33.5,33.65,30.6,30.6,705,705
SALSTEEL,S.A.L. STEEL LTD.,10/08/2018,5.6,6,5.6,5.7,29272,19449
SALZERELEC,SALZER ELECTRONICS LTD,10/08/2018,134.95,137.35,124,127.35,27738,22884
SAMBHAAV,SAMBHAAV MEDIA LIMITED,10/08/2018,5,5.15,4.6,4.7,507612,499447
SANCO,SANCO INDUSTRIES LTD,10/08/2018,15,15.6,14.35,14.7,135237,119478
SANDESH,THE SANDESH LIMITED,10/08/2018,889,889,835,842.3,1974,1833
SANDHAR,SANDHAR TECHNOLOGIES LTD,10/08/2018,301.25,320,301.25,315.4,42780,38756
SANGAMIND,SANGAM (INDIA) LTD,10/08/2018,57.1,59.5,53.4,54.85,10420,7655
SANGHIIND,SANGHI INDUSTRIES LTD,10/08/2018,67.7,70.6,65,67.85,93388,60745
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,10/08/2018,23.8,25.75,23.8,25.7,3490,3490
SANGHVIMOV,SANGHVI MOVERS LIMITED,10/08/2018,112.75,118.95,105.2,114.35,28329,15194
SANOFI,SANOFI INDIA LTD,10/08/2018,6070,6070,5915.6,5954.7,4260,2650
SANWARIA,SANWARIA AGRO OILS LIMITED,10/08/2018,10.5,11.6,10.5,11.05,3413466,1345233
SARDAEN,SARDA ENERGY & MINERALS LTD,10/08/2018,310.3,324,299.5,304,32105,19007
SAREGAMA,SAREGAMA INDIA LIMITED,10/08/2018,502.05,506.5,470,479.5,27125,11569
SARLAPOLY,SARLA PERFORMANCE FIBERS
LIMITED,10/08/2018,31.95,31.95,29,29.9,52602,32983
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,10/08/2018,825,825,729.5,749.85,27669,20024
SASTASUNDR,SASTASUNDAR VENTURES LTD,10/08/2018,90.5,94.4,89.05,89.8,3292,2472
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,10/08/2018,10.75,11,10.6,10.7,4305,3279
SATIN,SATIN CREDITCARE NETWORK
LTD,10/08/2018,240.15,242,206.35,233.35,176798,122119
SBILIFE,SBI LIFE INSURANCE COMPANY
LTD,10/08/2018,565,566.5,533.1,549.45,237685,121890
SBIN,STATE BANK OF INDIA,10/08/2018,259.75,268.5,258.35,265.75,21100804,5905863
SCHAEFFLER,SCHAEFFLER INDIA LTD,10/08/2018,5126.7,5137.05,4939.95,5057.75,7160,3457
SCHAND,S CHAND AND COMPANY LTD,10/08/2018,215,217.25,182,195.35,24590,17798
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,10/08/2018,106.65,109.5,103.3,106.5,82880,42848
SCI,SHIPPING CORP OF INDIA LT,10/08/2018,41.95,41.95,40,40.5,492673,122512
SDBL,SOM DISTILLERIES & BREWERIES
LTD,10/08/2018,177.55,177.9,163.3,169.55,83486,40132
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,10/08/2018,220.7,239.95,220.7,220.7,2423,1818
SELAN,SELAN EXPLO. TECH LTD,10/08/2018,217.7,219.8,208,213.6,62825,26783
SELMCL,SEL MANUFACTURING COMPANY
LIMITED,10/08/2018,1.35,1.35,1.25,1.25,218766,135575
SEPOWER,S.E. POWER LTD,10/08/2018,4.55,4.55,4.35,4.35,77,77
SEQUENT,SEQUENT SCIENTIFIC LTD,10/08/2018,47.1,48.4,44.85,44.85,409788,252558
SESHAPAPER,SESHASAYEE PAPER &
BOARDS,10/08/2018,1008.35,1040.8,950,1008.05,5966,4009
SETCO,SETCO AUTOMOTIVE LTD,10/08/2018,37.6,40.45,36.2,39,678192,245026
SETF10GILT,SBI MUTUAL FUND - SBI-ETF 10 YEAR
GILT,10/08/2018,157,161,157,161,4698,4698
SETFGOLD,SBI-ETF GOLD,10/08/2018,2800.05,2824,2790.05,2820.2,3340,2626
SETFNIF50,SBI-ETF NIFTY 50,10/08/2018,105.3,105.79,103.9,105.37,67539,45282
SETFNIFBK,SBI-ETF NIFTY BANK,10/08/2018,250,250,245.5,248.95,2250,2000
SETFNN50,SBI-ETF NIFTY NEXT 50,10/08/2018,273.3,289.3,258.89,262.2,7712,6719
SFL,SHEELA FOAM LTD,10/08/2018,1610,1629.4,1552.35,1615.1,3571,2619
SGFL,SHREE GANESH FORGINGS LIMITED,10/08/2018,1,1,0.95,0.95,14,14
SGL,SHIVALIK GLOBAL LIMITED,10/08/2018,11,11.35,10.85,11.2,12262,11856
SHAHALLOYS,SHAH ALLOYS LIMITED,10/08/2018,17.35,17.8,17.15,17.5,4111,2589
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,10/08/2018,297.2,317.7,297.2,309.15,43107,20351
SHALBY,SHALBY LTD,10/08/2018,143.5,143.5,135.95,139.25,80343,54903
SHALPAINTS,SHALIMAR PAINTS LTD,10/08/2018,83.95,84,76.8,78.7,20644,12766
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,10/08/2018,1041,1064.95,1009.8,1052.35,74566,46349
SHANTIGEAR,SHANTHI GEARS LTD,10/08/2018,114.35,115,107.5,110.05,10130,6904
SHARDACROP,SHARDA CROPCHEM LTD,10/08/2018,331.05,338.1,324.05,327,239707,226850
SHARDAMOTR,SHARDA MOTOR INDUSTRIES
LTD,10/08/2018,1619.3,1619.3,1500.45,1544.25,2875,2482
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,10/08/2018,247,247,230,244.35,137,95
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,10/08/2018,435,435,402,408.95,12570,6864
SHILPAMED,SHILPA MEDICARE LTD,10/08/2018,392.15,392.15,378.05,382.55,10898,7492
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,10/08/2018,70.45,73.95,67,69.05,2169,1516
SHIVAMAUTO,SHIVAM AUTO.LTD,10/08/2018,41.3,43,40.8,42.35,73793,34099
SHIVAMILLS,SHIVA MILLS LTD,10/08/2018,53,53.9,49.5,50.9,745,565
SHIVATEX,SHIVATEX,10/08/2018,248.9,248.9,215,217.3,2331,1578
SHK,S H KELKAR AND COMPANY LTD,10/08/2018,202.6,206,196,198.55,29870,21923
SHOPERSTOP,SHOPPERS STOP LIMITED,10/08/2018,488,499.8,472,488.05,29944,11961
SHREECEM,SHREE CEMENTS LTD,10/08/2018,15717.65,16219.95,15500,15995.8,25852,12883
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,10/08/2018,173.35,173.65,165.15,166.7,44624,27208
SHREERAMA,SHREE RAMA MULTI TECH LTD,10/08/2018,7.7,7.7,6.8,7,7246,5435
SHREYANIND,SHREYANS INDUSTRIES LTD,10/08/2018,157.9,158,144.75,148.7,30351,23342
SHREYAS,SHREYAS SHIPPING & LOGIST,10/08/2018,230,230,207.45,212.1,6998,4228
SHRIPISTON,SHRIRAM PISTONS & RINGS
LTD,10/08/2018,1200,1220,1170.05,1173.85,3937,3937
SHRIRAMCIT,SHRIRAM CITYUNI
FIN.LTD.,10/08/2018,1638.5,1669.95,1541.05,1560.45,8068,4069
SHRIRAMEPC,SHRIRAM EPC LTD,10/08/2018,11.05,11.05,10.2,10.6,65096,35948
SHYAMCENT,SHYAM CENTURY FERROUS LTD,10/08/2018,7.05,7.05,6.65,6.9,33112,26890
SHYAMTEL,SHYAM TELECOM LIMITED,10/08/2018,8,9.7,8,9.65,2900,2800
SICAGEN,SICAGEN INDIA LTD,10/08/2018,23.35,26.25,22.35,23.25,23011,14856
SICAL,SICAL LOGISTICS LIMITED,10/08/2018,153,154.95,144.05,146.05,21713,13292
SIEMENS,SIEMENS LTD,10/08/2018,945,948,905,941.5,235671,69392
SIGIND,SIGNET INDUSTRIES LTD,10/08/2018,37,39,34.95,35.25,10474,7674
SIL,STANDARD INDUSTRIES LTD.,10/08/2018,15.3,16.45,15.25,15.95,5945,5945
SILINV,SIL INVESTMENTS LIMITED,10/08/2018,172,179.9,161.6,165,4940,3117
SIMBHALS,SIMBHAOLI SUGARS LTD,10/08/2018,11.3,11.75,11.3,11.3,7770,7770
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LIMITED,10/08/2018,241.2,245.9,222.65,226.75,18178,11168
SINTEX,SINTEX INDUSTRIES LTD,10/08/2018,11.35,11.5,10.9,11.15,2323811,762581
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,10/08/2018,927.95,927.95,832,890.75,15469,10272
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,10/08/2018,0.9,0.9,0.85,0.85,29231,29231
SITINET,SITI NETWORKS LTD,10/08/2018,10.05,10.05,9,9.45,32667,24284
SIYSIL,SIYARAM SILK MILLS LIMITED,10/08/2018,425,425,402.1,403.1,25971,23887
SJVN,SJVN LTD,10/08/2018,26.6,26.6,25.85,26.15,344282,231796
SKFINDIA,SKF INDIA LTD,10/08/2018,1651,1669.6,1643.9,1658.55,8757,6510
SKIL,SKIL INFRASTRUCTURE LTD,10/08/2018,16.85,16.85,15.25,15.25,18522,17257
SKIPPER,SKIPPER LTD,10/08/2018,97,97,90,92.75,53112,25590
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,10/08/2018,55.5,57.3,54,54.75,46919,24921
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,10/08/2018,91.5,92.7,87.05,88.1,8066,6721
SMLISUZU,SML ISUZU LTD,10/08/2018,642.05,660,630,638.3,17376,12672
SMPL,SUJANA METAL PRODUCTS LTD,10/08/2018,0.5,0.5,0.45,0.45,9138,9138
SMSLIFE,SMS LIFESCIENCES INDIA LTD,10/08/2018,355,373.5,347.6,352.05,7404,6892
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,10/08/2018,60.65,63.6,60,61.95,47185,34405
SNOWMAN,SNOWMAN LOGISTICS LTD,10/08/2018,34.75,35.85,34.15,34.45,205876,123627
SOBHA,SOBHA DEVELOPERS LIMITED,10/08/2018,400,407.8,394.4,398.65,346499,86222
SOLARA,SOLARA ACTIVE PHARMA SCIENCES
LTD,10/08/2018,278.05,288,266,268.3,38992,23599
SOLARINDS,SOLAR INDUSTRIES INDIA
LIMITED,10/08/2018,1010,1033.7,1001,1013.6,5173,3677
SOMANYCERA,SOMANY CERAMICS LIMITED,10/08/2018,359,363.05,337,347.7,41132,32236
SOMATEX,SOMA TEXTILES & INDUST LT,10/08/2018,5.8,5.95,5.7,5.7,7087,5466
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,10/08/2018,31,32.5,29.05,30.45,1746,1206
SONATSOFTW,SONATA SOFTWARE LTD,10/08/2018,313.6,328.2,310,319,418046,288757
SORILINFRA,SORIL INFRA RESOURCES LTD,10/08/2018,423.7,423.7,423.7,423.7,2126,2126
SOTL,SAVITA OIL TECHNOLOGIES LTD,10/08/2018,981.25,999,951,957.05,503,432
SOUTHBANK,THE SOUTH INDIAN BANK
LTD,10/08/2018,13.95,14.05,13,13.35,15014189,3479014
SPAL,S. P. APPARELS LTD,10/08/2018,255,258.7,235,240.5,9855,7777
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,10/08/2018,319.15,320.85,299,303.5,240532,95455
SPCENET,SPACENET ENTERPRISES INDIA LTD,10/08/2018,0.9,0.9,0.85,0.9,282758,244149
SPECIALITY,SPECIALITY RESTAURANTS LTD,10/08/2018,75.3,80.05,74,76.75,25010,15816
SPENTEX,SPENTEX INDUSTRIES LTD,10/08/2018,2.45,2.5,2.45,2.45,3203,3203
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,10/08/2018,25.55,26.3,23.7,24.15,178538,105830
SPICEMOBI,SPICE MOBILITY LIMITED,10/08/2018,10.9,11.45,10.5,10.65,9218,4680
SPLIL,SPL INDUSTRIES LIMITED,10/08/2018,43,44.25,40.05,40.05,73548,44197
SPMLINFRA,SPML INFRA LTD,10/08/2018,46.9,47.5,43.1,45.05,13277,7979
SPTL,SINTEX PLASTICS TECHNOLOGY
LIMITED,10/08/2018,30.75,32,29.6,30.25,1385824,681243
SPYL,SHEKHAWATI POLY-YARN LTD,10/08/2018,0.25,0.3,0.25,0.25,184187,184187
SQSBFSI,SQS INDIA BFSI LTD,10/08/2018,405.1,429.75,389.05,394.05,5224,3789
SREEL,SREELEATHERS LTD,10/08/2018,176,176,157.5,164.85,8664,6458
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,10/08/2018,32.45,33.75,30.4,31.35,4174134,598971
SRF,SRF LTD,10/08/2018,1697,1719.95,1616.65,1662.75,487481,85968
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,10/08/2018,140,142.85,137.15,138,10341,7471
SRIPIPES,SRIKALAHASTHI PIPES LTD,10/08/2018,180.95,182,174,174.25,123313,109934
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,10/08/2018,1028.8,1038.7,902.3,940.55,3870560,1416685
SSWL,STEEL STRIPS WHEELS LIMITED,10/08/2018,1002.15,1046,1000,1011.15,5891,2592
STAMPEDE,STAMPEDE CAPITAL LTD,10/08/2018,2,2.15,2,2.05,508626,346023
STAR,STRIDES ARCOLAB LTD.,10/08/2018,421.75,428.85,395.7,407.8,1679009,223479
STARCEMENT,STAR CEMENT LTD,10/08/2018,103,103.35,97,100.25,82469,48948
STARPAPER,STAR PAPER MILLS LTD,10/08/2018,156,158.55,148.2,151.25,97426,40081
STCINDIA,THE STATE TRADING CORPN,10/08/2018,99,99,93.55,95.6,57305,25387
STEELXIND,STEEL EXCHANGE INDIA LTD,10/08/2018,20.2,20.2,20.1,20.1,5606,5606
STEL,STEL HOLDINGS LTD,10/08/2018,86.95,86.95,82.25,82.9,22644,22644
STERTOOLS,STERLING TOOLS LIMITED,10/08/2018,324,327.25,321,323.25,28175,17409
STINDIA,STI INDIA LTD,10/08/2018,8.55,10.6,8.55,9.3,3535,1957
STRTECH,STERLITE TECHNOLOGIES LTD,10/08/2018,290.8,295,275.55,281.85,1259192,551558
SUBEX,SUBEX AZURE LIMITED,10/08/2018,5.05,5.3,5,5.15,2783120,2029476
SUBROS,SUBROS LIMITED,10/08/2018,271.2,274.35,255,261.55,37535,19849
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,10/08/2018,358,364.9,319.65,335.7,37411,22819
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,10/08/2018,0.5,0.5,0.45,0.5,16877,11202
SUMEETINDS,SUMEET INDUSTRIES LTD,10/08/2018,5.8,5.9,5.6,5.6,255494,255494
SUMMITSEC,SUMMIT SECURITIES LTD,10/08/2018,550,555,535.5,546.55,2916,1900
SUNCLAYLTD,SUNDARAM CLAYTON LTD,10/08/2018,3778.9,3943.95,3778.1,3922.6,2261,1375
SUNDARAM,SUNDARAM MULTI PAP LIMITED,10/08/2018,2.2,2.3,2.1,2.15,583550,380056
SUNDARMFIN,SUNDARAM FINANCE LTD,10/08/2018,1420.1,1441.75,1400,1427.9,14008,7475
SUNDARMHLD,SUNDARAM FINANCE HOLDINGS LTD,10/08/2018,100.9,103,98.5,99.6,16725,14643
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,10/08/2018,371.5,393.9,371.5,386.1,1012,665
SUNDRMFAST,SUNDARAM FASTENERS LTD,10/08/2018,514,515.95,487,505.8,125295,74231
SUNFLAG,SUNFLAG IRON AND STEEL CO,10/08/2018,57.5,59.2,53.55,54.65,570994,472268
SUNILHITEC,SUNIL HITECH ENGR. LTD,10/08/2018,1.3,1.3,1.3,1.3,605952,605952
SUNPHARMA,SUN PHARMACEUTICALS
IND.,10/08/2018,592,608.75,589.1,604.25,4400199,1106411
SUNTECK,SUNTECK REALTY LTD,10/08/2018,355.25,361.45,333,343.05,325369,186216
SUNTV,SUN TV LIMITED,10/08/2018,606,627.7,587.25,619.65,1606358,150437
SUPERHOUSE,SUPERHOUSE LTD,10/08/2018,111,112.85,106.25,110.85,3205,1871
SUPERSPIN,SUPER SPINNING MILLS LTD,10/08/2018,6.3,6.4,6.25,6.25,19800,19800
SUPPETRO,SUPREME PETROCHEMICALS LT,10/08/2018,245.3,249.45,245,245.25,19600,17561
SUPRAJIT,SUPRAJIT ENGINEERING
LIMITED,10/08/2018,215.05,231.25,207.15,227.6,62169,49394
SUPREMEIND,SUPREME INDUSTRIES LTD,10/08/2018,973,993.7,947.05,959.95,46464,36226
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,10/08/2018,23.5,25.55,23.25,23.25,32760,22670
SURANASOL,SURANA SOLAR LTD,10/08/2018,8.7,9.1,8.5,8.65,6769,6769
SURANAT&P,SURANA TELECOM AND POWER LTD,10/08/2018,4.75,4.8,4.45,4.5,11912,11812
SURYALAXMI,SURYALAKSHMI COTTON MILLS
LIMITED,10/08/2018,37.6,37.6,35.3,35.75,20851,17950
SURYAROSNI,SURYA ROSHNI LTD,10/08/2018,215.05,219,205,211.45,142052,61113
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LIMITED,10/08/2018,45.25,45.35,42,42.8,30893,22822
SUVEN,SUVEN LIFE SCIENCES LIMITED,10/08/2018,251,252.85,240.8,244.2,489793,212552
SUZLON,SUZLON ENERGY LTD.,10/08/2018,5.5,5.65,5.25,5.5,33695867,7925070
SWANENERGY,SWAN ENERGY LTD,10/08/2018,121.05,137.3,105.05,109.05,247079,145010
SWARAJENG,SWARAJ ENGINES LTD,10/08/2018,1415,1424.95,1360,1367.65,6762,5231
SWELECTES,SWELECT ENERGY SYSTEMS LTD,10/08/2018,278,286.5,268,270.1,10677,8272
SYMPHONY,SYMPHONY LTD,10/08/2018,870,890,815.25,852.95,108580,52408
SYNCOM,SYNCOM HEALTHCARE LTD,10/08/2018,3.45,3.45,3.15,3.15,219017,81925
SYNDIBANK,SYNDICATE BANK,10/08/2018,31.1,31.25,29.5,30.25,3606935,602634
SYNGENE,SYNGENE INTERNATIONAL LTD,10/08/2018,573.05,587.55,560.3,573.75,57331,24974
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,10/08/2018,86,88,77.85,81.25,1546,1056
TAJGVK,TAJ GVK HOTELS & RESORTS,10/08/2018,163,163,157,159.15,21188,8719
TAKE,TAKE SOLUTIONS LIMTED,10/08/2018,163.3,170.5,158,169.45,216439,95408
TALBROAUTO,TALBROS AUTO. COMP. LTD,10/08/2018,232,232,210,214.2,14733,9087
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,10/08/2018,30,33,29.5,32.8,988248,755250
TALWGYM,TALWALKARS LIFESTYLES LTD,10/08/2018,124.35,124.5,117,121.75,274888,197280
TANLA,TANLA SOLUTIONS LIMITED,10/08/2018,32.35,33.25,31.85,32,119702,119702
TANTIACONS,TANTIA CONSTRUCTIONS LTD,10/08/2018,4.85,5,4.65,4.95,3145,3145
TARAJEWELS,TAR AJEWELS,10/08/2018,4.35,4.55,4.2,4.4,15851,15851
TARAPUR,TARAPUR TRANSFORMERS LTD,10/08/2018,3.4,3.4,3.4,3.4,200,200
TARMAT,TARMAT LTD,10/08/2018,28.1,29.9,28.1,28.6,2708,1805
TASTYBITE,TASTY BITE EATABLES LTD,10/08/2018,7526,8100,7526,7712.4,991,707
TATACHEM,TATA CHEMICALS LTD,10/08/2018,655,662.5,630.45,640.25,718771,268330
TATACOFFEE,TATA COFFEE LIMITED,10/08/2018,95,96.6,93.25,94.15,437493,226857
TATACOMM,TATA COMMUNICATIONS
LIMITED,10/08/2018,466.6,483.25,462.6,477.05,345965,88291
TATAELXSI,TATA ELXSI (I) LTD,10/08/2018,1145.1,1163.6,922,1006.95,3139486,469776
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,10/08/2018,208,222.25,206.85,215.15,4642146,1607254
TATAINVEST,TATA INVESTMENT CORP LTD,10/08/2018,715,720,704.3,710.05,18229,11797
TATAMETALI,TATA METALIKS LTD,10/08/2018,610,622.5,596.75,604.65,149405,15417
TATAMOTORS,TATA MOTORS LTD.,10/08/2018,217.8,218.5,208.1,212.35,11854170,2890385
TATAMTRDVR,TATA MOTORS DVR A
ORD,10/08/2018,116.8,118.35,112.8,115.45,2335434,850075
TATAPOWER,TATA POWER CO LTD,10/08/2018,62.85,65.3,60.35,61.5,4837741,1336639
TATASPONGE,TATA SPONGE IRON LTD,10/08/2018,796,808,779,792.8,95035,31762
TATASTEEL,TATA IRON AND STEEL CO LT,10/08/2018,567,569.95,544,559.8,9171048,1123033
TBZ,TRIB BHIMJI ZAVERI LTD,10/08/2018,52.25,53.6,49.55,51.45,103440,50654
TCI,TRANSPORT CORPN OF INDIA,10/08/2018,263,268.05,252.5,265.65,75343,41172
TCIDEVELOP,TCI DEVELOPERS LTD,10/08/2018,339,442.05,339,375.1,579,292
TCIEXP,TCI EXPRESS LTD,10/08/2018,550,579.9,550,574.2,160493,147019
TCIFINANCE,TCI FINANCE LIMITED,10/08/2018,16,16.1,14.45,15.4,71505,39029
TCNSBRANDS,TCNS CLOTHING CO LTD,10/08/2018,591,609,563,586.4,40047,28057
TCPLPACK,TCPL PACKAGAING LTD,10/08/2018,419.95,419.95,352.75,379.6,14858,14458
TCS,TATA CONSULTANCY SERV
LT,10/08/2018,2102.65,2122.2,2048.15,2077.55,2010154,757445
TDPOWERSYS,TD POWER SYSTEMS LTD,10/08/2018,124,124,104.7,107.1,291773,154653
TEAMLEASE,TEAMLEASE SERVICES LTD,10/08/2018,2300,2304.75,2200,2278.9,23358,17471
TECHM,TECH MAHINDRA LIMITED,10/08/2018,714.5,719.4,683.65,694.9,2643927,1212410
TECHNOFAB,TECHNOFAB ENGINEERING LTD,10/08/2018,150.05,153.8,147,147,869,649
TEJASNET,TEJAS NETWORK LTD,10/08/2018,250.55,252.75,220.2,239.95,203801,76058
TERASOFT,TERA SOFTWARE LTD,10/08/2018,26.25,27.8,25.05,25.7,11097,7904
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,10/08/2018,56.8,56.8,46,49.05,243181,150884
TEXMOPIPES,TEXMO PIPES AND PRODUCTS
LTD,10/08/2018,20.65,20.9,19.65,19.65,93784,93784
TEXRAIL,TEXMACO RAIL & ENGINEERING
LTD,10/08/2018,58.35,58.35,53.9,55.65,431406,202862
TFCILTD,TOURISM FINANCE CORP. OF,10/08/2018,118.6,119.8,113.05,118.7,227441,135718
TFL,TRANSWARRANTY FINANCE LIMITED,10/08/2018,5,5.25,4.8,4.85,3871,3871
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,10/08/2018,12.4,12.75,11.9,12.4,16079,11106
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,10/08/2018,326,326,290,302,9957,8448
THEINVEST,THE INVESTMENT TRUST OF INDIA
LTD,10/08/2018,204.9,204.9,188.2,189.1,3439,2111
THEMISMED,THEMIS MEDICARE LIMITED,10/08/2018,312,312,276,277.65,1353,1102
THERMAX,THERMAX LTD,10/08/2018,915.4,916.9,888,891.5,63139,47126
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,10/08/2018,25.25,26,23.25,24.05,19369,10264
THOMASCOOK,THOMAS COOK (INDIA) LTD,10/08/2018,201.8,211.6,196.35,200,259700,150485
THYROCARE,THYROCARE TECHNOLOGIES
LTD,10/08/2018,655.05,672,645.1,669.65,269887,196372
TI,TILAKNAGAR INDUSTRIES LTD,10/08/2018,13.9,14.2,13.55,13.9,19834,17616
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,10/08/2018,5000,5174.75,4910,4925.15,1192,934
TIFIN,TI FINANCIAL HOLDINGS LTD,10/08/2018,503,534.7,467.1,500.65,137902,100118
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LIMITED,10/08/2018,510.1,517.55,494.75,510.95,30302,21133
TIINDIA,TUBE INVESTMENTS OF INDIA,10/08/2018,281.7,294,280,283.45,72991,45275
TIJARIA,TIJARIA POLYPIPES LTD,10/08/2018,17.3,18.05,16.5,16.75,302007,157211
TIL,TIL LTD,10/08/2018,277,285.95,270,275,4211,2922
TIMETECHNO,TIME TECHNOPLAST LIMITED,10/08/2018,120,135.05,119.1,123.9,191835,69087
TIMKEN,TIMKEN INDIA LIMITED,10/08/2018,565.95,580,549,553.5,15639,10528
TINPLATE,THE TINPLATE CO. (I) LTD,10/08/2018,153.95,156.35,145,149.15,460868,121185
TIPSINDLTD,TIPS INDUSTRIES LIMITED,10/08/2018,64.6,76,63.9,65.8,7370,3931
TIRUMALCHM,THIRUMALAI CHEMICALS
LTD,10/08/2018,115,118.55,107.5,109.75,338668,174220
TITAN,TITAN INDUSTRIES LTD,10/08/2018,792,819,774.7,813.55,3961739,879118
TMRVL,THE MANDHANA RETAIL VENTURES LTD,10/08/2018,38.15,43.7,37.1,37.8,12058,8937
TNPETRO,TAMILNADU PETROPRODUCTS LTD,10/08/2018,31.55,32.05,30.5,30.95,99705,61377
TNPL,TAMILNADU NEWSPRT & PAPER,10/08/2018,248,253.75,235.8,238,67967,42320
TNTELE,TAMILNADU TELECOMMUNICATION LTD,10/08/2018,1.6,1.6,1.6,1.6,1,1
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,10/08/2018,40.25,43.95,39.2,40.5,5489,3909
TORNTPHARM,TORRENT PHARMACEUTICALS
L,10/08/2018,1602.05,1605.65,1530,1569,239193,94827
TORNTPOWER,TORRENT POWER LTD,10/08/2018,223.2,229.4,216.55,223.2,1437374,402506
TPLPLASTEH,TPL PLASTECH LTD,10/08/2018,192.35,201.3,190,195.55,7153,5053
TREEHOUSE,TREE HOUSE EDUCATION LTD,10/08/2018,4.3,4.65,4.3,4.3,56554,33918
TRENT,TRENT LTD,10/08/2018,339,339.25,324.05,331.55,37361,18121
TRF,TRF LTD,10/08/2018,130.25,130.25,122,122.95,29771,12671
TRIDENT,TRIDENT LTD,10/08/2018,56.7,56.9,54.5,55.9,363217,164025
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,10/08/2018,86,89.2,76.25,80.2,165068,58522
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,10/08/2018,14.65,15.5,14.3,14.8,88859,54029
TRITURBINE,TRIVENI TURBINE LTD,10/08/2018,103.7,105,95,97.95,34110,23790
TRIVENI,TRIVENI ENGG. & INDS. LTD,10/08/2018,40,41.3,38.5,39.7,576997,276620
TTKHLTCARE,TTK HEALTHCARE LTD,10/08/2018,889.55,890.35,845,869.7,2039,1555
TTKPRESTIG,TTK PRESTIGE LTD,10/08/2018,5990,6000,5805.4,5855.45,1460,747
TTL,T T LIMITED,10/08/2018,60,60.7,58,58.25,15607,4401
TTML,TATA TELESERV(MAHARASTRA),10/08/2018,4.05,4.05,3.85,3.9,779879,414343
TULSI,TULSI EXTRUSIONS LTD,10/08/2018,1,1,0.95,0.95,5203,5203
TV18BRDCST,TV18 BROADCAST LTD,10/08/2018,33.4,34.1,32.15,33.8,5974396,1728620
TVSELECT,TVS ELECTRONICS LTD,10/08/2018,197.95,201.45,185,197.5,136699,29102
TVSMOTOR,TVS MOTOR COMPANY LTD,10/08/2018,495,513,478.7,504.85,3016546,860232
TVSSRICHAK,TVS SRICHAKRA LIMITED,10/08/2018,2440,2479.7,2351.3,2363.9,3544,2825
TVTODAY,TV TODAY NETWORK LTD,10/08/2018,398.3,402,382.2,392.6,138800,40758
TVVISION,TV VISION LTD,10/08/2018,5.05,5.05,4.65,4.65,10247,10247
TWL,TITAGARH WAGONS LTD,10/08/2018,68.1,68.8,65.2,67.1,337630,138794
UBL,UNITED BREWERIES LTD,10/08/2018,1125,1164.8,1083,1131.55,834582,144986
UCALFUEL,UCAL FUEL SYSTEMS LTD,10/08/2018,172.4,177,167.65,169,14843,8237
UCOBANK,UCO BANK,10/08/2018,17,17,15.25,15.55,850166,402282
UFLEX,UFLEX LIMITED,10/08/2018,284,284.65,275,279.45,80191,32419
UFO,UFO MOVIEZ INDIA LTD,10/08/2018,289.15,293.8,275,279.6,7020,5081
UGARSUGAR,THE UGAR SUGAR WORKS LTD,10/08/2018,14.2,14.2,13.2,13.4,45860,45860
UJAAS,UJAAS ENERGY LTD,10/08/2018,8.55,8.8,8.2,8.25,195362,133985
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,10/08/2018,238,241.5,224,231.1,1091727,181577
ULTRACEMCO,ULTRATECH CEMENT
LIMITED,10/08/2018,3770,3786.5,3701.55,3758.9,427278,276753
UMANGDAIRY,UMANG DAIRIES LTD,10/08/2018,60.55,61.35,57,58.1,6596,5212
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,10/08/2018,1.8,1.8,1.8,1.8,501,501
UNICHEMLAB,UNICHEM LABORATORIES LTD,10/08/2018,196.8,196.85,190,190.95,23982,15597
UNIENTER,UNIPHOS ENTERPRISES LTD,10/08/2018,91.5,93,86.25,87.4,8110,6550
UNIONBANK,UNION BANK OF INDIA,10/08/2018,66,67.3,64.4,66.4,8338623,468089
UNIPLY,UNIPLY INDUSTIRES LIMITED,10/08/2018,54,55.95,49.5,53.65,303637,161548
UNITECH,UNITECH LTD,10/08/2018,2.55,2.6,2.25,2.35,14387596,8341019
UNITEDBNK,UNITED BANK OF INDIA,10/08/2018,10.35,10.35,8.9,9.45,1613772,819379
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,10/08/2018,342,350.05,335.55,339.75,1372,1029
UNIVCABLES,UNIVERSAL CABLES LTD,10/08/2018,185,188.8,177.1,182.6,207285,117934
UPL,UPL LTD,10/08/2018,598,625,582.15,619.15,3628920,1347424
URJA,URJA GLOBAL LTD,10/08/2018,1.95,1.95,1.55,1.7,10099416,4901303
USHAMART,USHA MARTIN LTD.,10/08/2018,28.7,29,25.1,26,2087483,1145747
USHERAGRO,USHER AGRO LTD,10/08/2018,1.65,1.65,1.65,1.65,1193,1193
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,10/08/2018,265,267.8,262.1,265.85,257,244
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED
FUND,10/08/2018,1080,1113.8,1041,1089.04,146,122
UTISENSETF,UTI-SENSEX EXCHANGE TRADED FUND,10/08/2018,362,363.15,358,358,308,300
UTTAMSTL,UTTAM GALVA STEELS LTD,10/08/2018,9.65,9.75,9.1,9.55,733517,488555
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,10/08/2018,99.85,99.9,93.85,96.75,54809,15748
UVSL,UTTAM VALUE STEELS LTD,10/08/2018,0.1,0.1,0.05,0.1,17118219,17118219
V2RETAIL,V2 RETAIL LTD,10/08/2018,289.9,290.05,260,269.55,41342,26900
VADILALIND,VADILAL INDUSTRIES LTD,10/08/2018,420,429.95,400.35,415.3,21394,7504
VAIBHAVGBL,VAIBHAV GLOBAL LTD,10/08/2018,590,627,590,606.35,15923,12981
VAKRANGEE,VAKRANGEE LTD,10/08/2018,30,31.25,30,31.2,3971918,1851567
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,10/08/2018,41.7,41.75,40.4,40.95,6291,4771
VARDMNPOLY,VARDHMAN POLYTEX LTD.,10/08/2018,10.2,11,9.75,10.35,27252,10318
VARROC,VARROC ENGINEERING LTD,10/08/2018,815.7,825,755,787.65,35009,16009
VASCONEQ,VASCON ENGINEERS LTD,10/08/2018,22.1,22.8,21.3,21.7,190916,120146
VASWANI,VASWANI INDUSTRIES LTD,10/08/2018,8.6,8.95,8.5,8.8,10277,7357
VBL,VARUN BEVERAGES LTD,10/08/2018,740,768.45,730.2,739.25,175170,163104
VEDL,VEDANTA LTD,10/08/2018,227,228.25,198.25,206.75,37293316,9731266
VENKEYS,VENKY'S (INDIA) LIMITED,10/08/2018,2069.9,2149,2056,2118.6,58576,14322
VENUSREM,VENUS REMEDIES LIMITED,10/08/2018,38,39.45,35.15,36.25,27763,19449
VESUVIUS,VESUVIUS INDIA LTD,10/08/2018,1059.4,1075,971.1,1064.4,11972,7996
VETO,VETO SWITCHGEARS AND CABLES
LTD,10/08/2018,101.45,101.45,86.3,90.1,115552,62843
VGUARD,V-GUARD INDUSTRIES LTD,10/08/2018,167.95,169,160.75,162.55,861618,249301
VHL,VARDHMAN HOLDINGS LIMITED,10/08/2018,2066,2200,2060,2123.05,342,205
VICEROY,VICEROY HOTELS LIMITED,10/08/2018,6.35,6.35,6.2,6.35,57485,38744
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,10/08/2018,70.15,72.35,67.7,68.1,141819,90149
VIJAYABANK,VIJAYA BANK,10/08/2018,44.2,44.5,42.3,42.65,1139964,554713
VIJIFIN,VIJI FINANCE LTD,10/08/2018,3.7,3.9,3.2,3.9,196778,107855
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,10/08/2018,8,8,7.45,7.55,19664,15595
VIKASECO,VIKAS ECOTECH LTD,10/08/2018,15.75,16,14.05,14.55,1589967,428826
VIMALOIL,VIMAL OIL & FOODS LTD,10/08/2018,9.85,9.85,9.85,9.85,10,10
VIMTALABS,VIMTA LABS LIMITED,10/08/2018,258.05,265.55,245.05,254.7,127111,106620
VINATIORGA,VINATI ORGANICS LTD,10/08/2018,1141.05,1219,1140,1198.6,39102,28265
VINDHYATEL,VINDHYA TELELINKS LTD.,10/08/2018,1250,1306.55,1220,1281.6,7066,5699
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,10/08/2018,73.4,74.9,70.35,72.15,31109,21787
VIPCLOTHNG,VIP CLOTHNG LTD,10/08/2018,35.8,36.7,34.05,35.5,65928,35448
VIPIND,VIP INDUSTRIES LTD.,10/08/2018,402,407.5,389,395.25,200039,122639
VIPULLTD,VIPUL LTD,10/08/2018,50.9,51.15,49.5,50.05,41407,17996
VISAKAIND,VISAKA INDUSTRIES
LIMITED,10/08/2018,433.8,456.65,424.8,446.45,41964,26390
VISASTEEL,VISA STEEL LIMITED,10/08/2018,10.35,10.35,9.55,9.9,8317,8317
VISESHINFO,VISESH INFOTECNICS LTD,10/08/2018,0.1,0.1,0.05,0.1,1508405,1481271
VISHNU,VISHNU CHEMICALS LTD,10/08/2018,170.9,173.75,141.1,145.85,25026,19027
VIVIDHA,VISAGAR POLYTEX LTD,10/08/2018,0.75,0.75,0.65,0.65,638688,522616
VIVIMEDLAB,VIVIMED LABS LIMITED,10/08/2018,38.4,39.8,38.05,38.75,363245,148399
VLSFINANCE,VLS FINANCE LTD.,10/08/2018,56.25,56.5,45.75,48.75,196825,141840
VMART,VMART RETAIL LTD,10/08/2018,2200,2205.7,2125,2150.55,12086,7788
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,10/08/2018,813.7,820,788.1,792.5,4586,2720
VOLTAS,VOLTAS LTD,10/08/2018,505,507.65,472.25,479.15,1968318,686226
VRLLOG,VRL LOGISTICS LTD,10/08/2018,269,269.05,260,262.75,22679,10524
VSSL,VARDHMAN SPECIAL STEELS LTD,10/08/2018,102.95,103.5,98.1,100.85,24279,15449
VSTIND,VST INDUSTRIES LTD.,10/08/2018,2685,2718,2620,2656.05,7873,6802
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,10/08/2018,1600,1618,1565,1591.1,8614,7014
VTL,VARDHMAN TEXTILES LIMITED,10/08/2018,975,1003,964.5,996.85,6548,4332
WABAG,VA TECH WABAG LTD,10/08/2018,268.25,270.1,250.05,251.05,254815,118800
WABCOINDIA,WABCO INDIA LTD,10/08/2018,6300,6394,6175,6203.7,3784,2614
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,10/08/2018,95.5,96.75,91.7,93.8,137965,30134
WANBURY,WANBURY LIMITED,10/08/2018,19.8,20.4,19.8,20.25,16004,16004
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS
LIMITED,10/08/2018,30.2,33,29.65,30.7,53003,36366
WEIZFOREX,WEIZMANN FOREX LTD,10/08/2018,508,510,483.2,489.35,4766,2683
WEIZMANIND,WEIZMANN LTD,10/08/2018,38.05,40.6,37,39.75,7088,7088
WELCORP,WELSPUN CORP LTD,10/08/2018,125.25,135,114.3,129.4,1905886,929157
WELENT,WELSPUN ENTERPRISES LTD,10/08/2018,118,124.8,116.85,120,1424087,881341
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS
LTD,10/08/2018,145.1,145.1,145.1,145.1,1,1
WELSPUNIND,WELSPUN INDIA LTD,10/08/2018,55.1,57.7,54.3,55.4,1526295,731545
WENDT,WENDT (INDIA) LTD.,10/08/2018,2876.8,2922.25,2865,2886.35,366,282
WHEELS,WHEELS INDIA LTD,10/08/2018,1051.3,1051.3,1034.2,1039.65,2067,1901
WHIRLPOOL,WHIRLPOOL OF INDIA
LTD,10/08/2018,1302.05,1398,1301.15,1372.15,31862,17445
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,10/08/2018,52,53.95,50.5,51,5255,4703
WINDMACHIN,WINDSOR MACHINES LTD,10/08/2018,58.05,60.5,55.45,57.7,162906,13137
WINSOME,WINSOME YARNS LTD,10/08/2018,1.1,1.1,1.1,1.1,5501,5500
WIPRO,WIPRO LTD,10/08/2018,321.4,323.4,312.7,317.5,3549522,1909644
WOCKPHARMA,WOCKHARDT LTD.,10/08/2018,507.8,511,475.1,485.45,1900209,213966
WONDERLA,WONDERLA HOLIDAYS LTD,10/08/2018,278,278,271,271.85,15744,9258
WSI,W S INDUSTRIES (I) LTD,10/08/2018,3.4,3.45,3.35,3.4,4165,4165
WSTCSTPAPR,WEST COAST PAPER MILLS
LT,10/08/2018,310.25,318.5,298.2,306.3,134688,64282
XCHANGING,XCHANGING SOLUTIONS LTD,10/08/2018,35,37.8,34.35,35.75,16598,12948
XLENERGY,XL ENERGY LTD,10/08/2018,0.95,1.05,0.95,1.05,8200,8200
XPROINDIA,XPRO INDIA LIMITED,10/08/2018,43.7,43.7,36.4,38.3,2275,1160
YESBANK,YES BANK LIMITED,10/08/2018,210,226.6,207.4,221.2,62349640,14391304
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,10/08/2018,420,422.35,410.6,414.05,2181111,1213838
ZEELEARN,ZEE LEARN LTD,10/08/2018,34.9,34.9,32.4,33.2,253260,172022
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,10/08/2018,23.15,23.3,22.3,22.6,298157,180706
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,10/08/2018,0.75,0.75,0.7,0.75,56206,56206
ZENITHEXPO,ZENITH EXPORTS LTD.,10/08/2018,35.5,37.25,33.9,37.2,208,208
ZENSARTECH,ZENSAR TECHNOLOGIES
LTD,10/08/2018,292.7,298.15,275.25,285.3,204044,141108
ZENTEC,ZEN TECHNOLOGIES LTD,10/08/2018,60.55,62.95,60.25,60.45,87780,76086
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,10/08/2018,7,7.45,6.85,7,17137,13524
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,10/08/2018,136.05,147.7,133.05,134.75,2785,2375
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,10/08/2018,35.25,37.55,34.6,36.95,664,507
ZUARI,ZUARI AGRO CHEMICALS LTD,10/08/2018,237.15,240.1,228.4,231.25,67389,52736
ZUARIGLOB,ZUARI GLOBAL LTD,10/08/2018,105.05,105.05,100.05,101.45,26179,17472
ZYDUSWELL,ZYDUS WELLNESS LTD,10/08/2018,1340.9,1379.7,1291.05,1310.35,12534,7403
ZYLOG,ZYLOG SYSTEMS LIMITED,10/08/2018,0.8,0.85,0.75,0.8,16089,16089

Nse 20181008

Uploaded by

Copyright:

Available Formats

You might also like

Nse 20181008

Uploaded by

Document Information

Original Description:

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Nse 20181008

Uploaded by

Copyright:

Available Formats

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

Nifty 50,Nifty 50,10/08/2018,10310.15,10398.35,10198.4,10348.05,1774359602,0

You might also like