Nse 20191206

<TICKER>,<NAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
Nifty 50,Nifty 50,12/06/2019,12047.35,12057.05,11888.85,11921.5,2300131564,0

NIFTY50 EQL Wgt,NIFTY50 EQL Wgt,12/06/2019,12271.15,12280.55,12081.15,12102.85,0,0
NIFTY100 EQL Wgt,NIFTY100 EQL Wgt,12/06/2019,13300.9,13315,13080.05,13115.9,0,0
NIFTY100 LowVol30,NIFTY100 LowVol30,12/06/2019,8857.25,8865.85,8759,8773.7,0,0
NIFTY Alpha 50,NIFTY Alpha 50,12/06/2019,12738.7,12750.8,12555.1,12615.7,0,0
NIFTY MIDCAP 150,NIFTY MIDCAP 150,12/06/2019,6269.15,6269.15,6154.3,6174.4,0,0
NIFTY SMLCAP 50,NIFTY SMLCAP 50,12/06/2019,2774.95,2778.2,2725.35,2738.05,0,0
NIFTY SMLCAP 250,NIFTY SMLCAP 250,12/06/2019,4796.85,4799.7,4721.25,4732,0,0
NIFTY MIDSML 400,NIFTY MIDSML 400,12/06/2019,5741.5,5741.5,5641.05,5657.6,0,0
NIFTY200 QUALTY30,NIFTY200 QUALTY30,12/06/2019,9755.8,9773.6,9642.1,9660.6,0,0
Nifty IT,Nifty IT,12/06/2019,15383.45,15390.05,15269.25,15289.6,0,0
Nifty Next 50,Nifty Next 50,12/06/2019,28221.2,28264.95,27741.55,27854.05,0,0
Nifty Bank,Nifty Bank,12/06/2019,31797.15,31883.7,31250.65,31341.55,0,0
NIFTY MIDCAP 100,NIFTY MIDCAP 100,12/06/2019,17028.05,17028.05,16671.1,16732,0,0
Nifty 500,Nifty 500,12/06/2019,9781.9,9787.25,9642.15,9669.4,0,0
Nifty 100,Nifty 100,12/06/2019,12156.15,12166.05,11990.3,12024.95,0,0
Nifty Midcap 50,Nifty Midcap 50,12/06/2019,4654.75,4655.1,4540.15,4556.35,0,0
Nifty Realty,Nifty Realty,12/06/2019,286.7,286.9,281.1,283.4,0,0
Nifty Infra,Nifty Infra,12/06/2019,3268,3271,3226.4,3238.25,0,0
Nifty Energy,Nifty Energy,12/06/2019,15963.4,16008.05,15751.35,15811.75,0,0
Nifty FMCG,Nifty FMCG,12/06/2019,30854.75,30883.5,30482.5,30536.45,0,0
Nifty MNC,Nifty MNC,12/06/2019,13730.55,13755.9,13562.35,13599.3,0,0
Nifty Pharma,Nifty Pharma,12/06/2019,8091.2,8152.25,7942,7957.55,0,0
Nifty PSE,Nifty PSE,12/06/2019,3175.6,3177.3,3113.95,3123.3,0,0
Nifty PSU Bank,Nifty PSU Bank,12/06/2019,2585.55,2592.9,2448.9,2460.85,0,0
Nifty Serv Sector,Nifty Serv
Sector,12/06/2019,17130.2,17136.15,16872.8,16919.35,0,0
India VIX,India VIX,12/06/2019,14.305,14.7225,11.4075,13.64,0,0
Nifty Auto,Nifty Auto,12/06/2019,7964.2,7971.8,7781.05,7806.6,0,0
Nifty Metal,Nifty Metal,12/06/2019,2551.05,2571.5,2516.55,2535.85,0,0
Nifty Media,Nifty Media,12/06/2019,1849.85,1859.6,1774.55,1787.4,0,0
NIFTY SMLCAP 100,NIFTY SMLCAP 100,12/06/2019,5767.8,5771.3,5681,5697,0,0
Nifty 200,Nifty 200,12/06/2019,6201.15,6205.3,6111.9,6129.9,0,0
Nifty Div Opps 50,Nifty Div Opps 50,12/06/2019,2527.9,2527.9,2500.05,2504.95,0,0
Nifty Commodities,Nifty Commodities,12/06/2019,3362.85,3369.05,3321.15,3334.25,0,0
Nifty Consumption,Nifty Consumption,12/06/2019,4981.1,4981.1,4903.5,4909.6,0,0
Nifty Fin Service,Nifty Fin
Service,12/06/2019,14227.3,14258.05,13984.8,14041.85,0,0
Nifty50 Div Point,Nifty50 Div Point,12/06/2019,117.35,117.35,117.35,117.35,0,0
Nifty100 Liq 15,Nifty100 Liq 15,12/06/2019,3746.55,3749.8,3642.95,3652,0,0
Nifty CPSE,Nifty CPSE,12/06/2019,1896.9,1897.55,1856.05,1860.35,0,0
Nifty GrowSect 15,Nifty GrowSect 15,12/06/2019,6371.8,6382.8,6279.65,6297.45,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,12/06/2019,5201.5,5209.7,5065.05,5093.05,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,12/06/2019,387.35,392.45,387.05,391.4,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,12/06/2019,6760.95,6771.6,6583.55,6620,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,12/06/2019,339.8,344.3,339.5,343.35,0,0
Nifty50 Value 20,Nifty50 Value 20,12/06/2019,5434.5,5435.65,5387.8,5399.95,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,12/06/2019,3978,3979.5,3885.15,3893.05,0,0
Nifty Pvt Bank,Nifty Pvt Bank,12/06/2019,17575.6,17635.25,17303.45,17358.25,0,0
NIFTY100 Qualty30,NIFTY100 Qualty30,12/06/2019,2696.15,2699,2662.1,2666.8,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,12/06/2019,2007.3,2007.72,2001.28,2001.28,0,0
Nifty GS 10Yr,Nifty GS 10Yr,12/06/2019,1851.82,1853.3,1844.22,1844.22,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,12/06/2019,939.73,940.49,935.83,935.83,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,12/06/2019,2295.24,2295.24,2295.24,2295.24,0,0
Nifty GS Compsite,Nifty GS Compsite,12/06/2019,2042.88,2043.37,2036.82,2036.82,0,0
20MICRONS,20 MICRONS LTD,12/06/2019,33.5,33.5,32.3,32.55,14291,5854
21STCENMGM,21ST CENTURY MANAGEMENT SERVICES
LTD,12/06/2019,13.7,13.7,13.7,13.7,200,200
3IINFOTECH,3I INFOTECH LTD,12/06/2019,2,2,1.95,2,638163,342266
3MINDIA,3M INDIA LTD,12/06/2019,21899.5,21950,21600,21672.2,336,211
3PLAND,3P LAND HOLDINGS LTD,12/06/2019,5.65,5.65,5.65,5.65,1000,1000
5PAISA,5PAISA CAPITAL LTD,12/06/2019,196.5,202.9,175.1,188.2,33758,15381
63MOONS,63 MOONS TECHNOLOGIES
LTD,12/06/2019,101.5,113.5,101.45,104.95,975207,232578
A2ZINFRA,A2Z INFRA ENGINEERING LTD,12/06/2019,8.65,8.75,8.2,8.3,255188,161017
AARTIDRUGS,AARTI DRUGS LTD.,12/06/2019,529.1,534,515.55,524,9272,5839
AARTIIND,AARTI INDUSTRIES LTD,12/06/2019,802,808.8,763,781.35,131338,86467
AARVEEDEN,AARVEE DENIMS & EXPORTS LTD,12/06/2019,12.15,13.95,11.75,12.95,13410,9704
AAVAS,AAVAS FINANCIERS LTD,12/06/2019,1772,1795.1,1740,1757.9,40000,16312
ABAN,ABAN OFFSHORE LTD,12/06/2019,26,26.65,25.2,25.3,17329,17329
ABB,ABB LTD.,12/06/2019,1440,1448.5,1421.05,1442.6,88519,72690
ABBOTINDIA,ABBOTT INDIA LTD,12/06/2019,12819.95,12819.95,12740.95,12801.3,6407,4854
ABCAPITAL,ADITYA BIRLA CAPITAL LTD,12/06/2019,107.3,108,102.1,103.2,3051336,1397189
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,12/06/2019,221.4,227,218.55,225.65,879086,488164
ABSLNN50ET,ADITYA BIRLA SUN LIFE NIFTY NEXT 50
ETF,12/06/2019,280.7,280.7,279.59,279.59,2,1
ACC,ASSOCIATED CEMENT CO LTD,12/06/2019,1496,1501.5,1462.55,1482.5,408453,128993
ACCELYA,ACCELYA KALE SOLUTIONS LTD,12/06/2019,940,950,940,946.3,5140,4219
ACE,ACTION CONSTRUCTION EQUIPMENT LTD,12/06/2019,71.65,73,68,69.65,106503,24123
ADANIENT,ADANI ENTERPRISES LTD,12/06/2019,208.45,210.05,205.05,206.5,1958477,252093
ADANIGAS,ADANI GAS LTD,12/06/2019,152.3,155.25,150,150.65,1304654,436157
ADANIGREEN,ADANI GREEN ENERGY
LTD,12/06/2019,129.6,131.25,123.5,126.4,1133254,484486
ADANIPORTS,ADANI PORT & SEZ
LTD,12/06/2019,370.65,371.3,363.4,366.15,2376977,1025544
ADANIPOWER,ADANI POWER LTD,12/06/2019,60.7,61.4,58.8,59.8,5226089,1081482
ADANITRANS,ADANI TRANSMISSION LTD,12/06/2019,325.05,327.1,314.15,318.9,224850,74151
ADFFOODS,ADF FOODS LTD,12/06/2019,306.1,306.7,301,302.45,14217,7004
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,12/06/2019,59.6,59.6,59.6,59.6,10908,10908
ADLABS,ADLABS ENTERTAINMENT LTD,12/06/2019,3.65,3.65,3.65,3.65,22766,22766
ADORWELD,ADOR WELDING LTD,12/06/2019,294.6,304.75,294.05,296,5358,3474
ADROITINFO,ADROIT INFOTECH LTD,12/06/2019,8.85,8.85,8.85,8.85,450,450
ADSL,ALLIED DIGITAL SERVICES LTD,12/06/2019,21.35,21.8,20.1,20.15,115799,71553
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LTD,12/06/2019,55.75,57.9,54.45,54.8,2146,1026
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,12/06/2019,164.25,164.9,161,161.8,60690,19989
AEGISCHEM,AEGIS LOGISTICS LTD,12/06/2019,192.3,196,190.75,191.85,130432,91201
AFFLE,AFFLE INDIA LTD,12/06/2019,1507.8,1508,1456,1469.05,69960,21892
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,12/06/2019,102.85,103.85,97.2,98.1,1715,1241
AGCNET,AGC NETWORKS LTD,12/06/2019,125,128,124,124,5787,5787
AGRITECH,AGRI-TECH (INDIA) LTD,12/06/2019,43.2,44,42,42.25,4246,3422
AGROPHOS,AGRO PHOS INDIA LTD,12/06/2019,137.85,138.85,137.85,138.55,808434,279884
AHLEAST,ASIAN HOTELS (EAST) LTD,12/06/2019,186.95,186.95,173.1,175.05,942,728
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,12/06/2019,273.3,279.5,272,276,32594,30331
AHLWEST,ASIAN HOTELS (WEST) LTD,12/06/2019,362,370,360,366.35,2290,1604
AIAENG,AIA ENGINEERING LTD,12/06/2019,1637.4,1650.05,1628.2,1648.95,19040,13417
AIONJSW,MONNET ISPAT & ENERGY LTD,12/06/2019,10,10.2,9.85,9.9,20292,15676
AIRAN,AIRAN LTD,12/06/2019,10.5,11.15,9.6,9.7,39642,23454
AJANTPHARM,AJANTA PHARMA LTD,12/06/2019,980.4,985.9,974.55,979.4,74487,57121
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,12/06/2019,120.25,121.45,116.75,117.35,18415,11660
AKASH,AKASH INFRA-PROJECTS LTD,12/06/2019,68.2,68.2,57.2,64.95,4113,1
AKSHARCHEM,AKSHARCHEM INDIA LTD,12/06/2019,194,197.05,185.2,189.05,3999,2248
AKSHOPTFBR,AKSH OPTIFIBRE LTD,12/06/2019,6.8,6.85,6.35,6.45,213327,151331
AKZOINDIA,AKZO NOBEL INDIA LTD,12/06/2019,1983,2000,1908.8,1917.2,6540,4143
ALANKIT,ALANKIT LTD,12/06/2019,11.95,11.95,11.1,11.2,44072,36330
ALBERTDAVD,ALBERT DAVID LTD,12/06/2019,414,415.95,404.1,406.65,4946,3322
ALBK,ALLAHABAD BANK,12/06/2019,22.9,23.2,22.2,22.3,1428621,676729
ALCHEM,ALCHEMIST LTD,12/06/2019,0.8,0.8,0.8,0.8,27052,27052
ALEMBICLTD,ALEMBIC LTD,12/06/2019,52.6,54.45,51.6,52.15,116826,47973
ALICON,ALICON CASTALLOY LTD,12/06/2019,379.95,379.95,361.6,365.75,813,649
ALKALI,ALKALI METALS LTD,12/06/2019,41.5,41.5,37.5,37.85,7284,5002
ALKEM,ALKEM LABORATORIES LTD,12/06/2019,2091.9,2097.65,2050,2079.35,11728,6173
ALKYLAMINE,ALKYL AMINES CHEMICALS
LTD,12/06/2019,1064.95,1065,1025.05,1032.05,14460,11272
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LTD,12/06/2019,97.5,98.9,94.25,97.25,873601,291360
ALLSEC,ALLSEC TECHNOLOGIES LTD,12/06/2019,271.05,276.85,271.05,275,749,561
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,12/06/2019,9.65,10.6,9.05,9.4,3359,3325
ALOKTEXT,ALOK INDUSTRIES LTD,12/06/2019,3.15,3.15,3.15,3.15,869977,869977
ALPA,ALPA LABORATORIES LTD,12/06/2019,14.9,15.1,14.5,14.5,7980,5438
ALPHAGEO,ALPHAGEO (INDIA) LTD,12/06/2019,191.6,191.6,171.35,173.85,16352,11735
ALPSINDUS,ALPS INDUSTRIES LTD.,12/06/2019,1.45,1.45,1.45,1.45,9853,9853
AMARAJABAT,AMARA RAJA BATTERIES
LTD,12/06/2019,738.4,744.25,724.6,728.9,308699,60333
AMBER,AMBER ENTERPRISES INDIA LTD,12/06/2019,1062.5,1077,1015.05,1048.95,14569,7292
AMBIKCO,AMBIKA COTTON MILLS LTD,12/06/2019,857.6,861.25,850,855.9,1240,826
AMBUJACEM,AMBUJA CEMENTS LTD,12/06/2019,202.15,203,199.35,200.9,1407240,450483
AMDIND,AMD INDUSTRIES LTD,12/06/2019,15.75,17.7,15.2,16.2,10086,2984
AMJLAND,AMJ LAND HOLDINGS LTD,12/06/2019,17.75,19.3,17.75,19,7979,5372
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,12/06/2019,469.7,474,464.1,468.3,18931,9839
ANANTRAJ,ANANT RAJ INDUSTRIES LTD,12/06/2019,33.7,33.75,33.1,33.2,115459,64755
ANDHRABANK,ANDHRA BANK,12/06/2019,18.25,18.35,17.55,17.65,856015,516046
ANDHRACEMT,ANDHRA CEMENTS LTD,12/06/2019,2.35,2.35,2.2,2.3,30936,30936
ANDHRSUGAR,ANDHRA SUGARS LTD,12/06/2019,292.85,292.95,285,287.2,20755,13197
ANIKINDS,ANIK INDUSTRIES LTD,12/06/2019,8.65,9,8.65,8.65,1171,1171
ANKITMETAL,ANKIT METAL & POWER LTD,12/06/2019,0.85,0.85,0.85,0.85,1726,1726
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LTD,12/06/2019,4.9,4.9,4.65,4.7,15576,5859
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LTD,12/06/2019,5.25,5.55,5.2,5.25,28004,28004
ANTGRAPHIC,ANTARCTICA LTD,12/06/2019,0.55,0.6,0.55,0.6,15726,15726
ANUP,THE ANUP ENGINEERING LTD,12/06/2019,427,442.7,427,431.1,5347,4264
APARINDS,APAR INDUSTRIES LTD.,12/06/2019,437.3,441.55,428,431.1,9074,4631
APCL,ANJANI PORTLAND CEMENT LTD,12/06/2019,147,149,142.3,144.4,1934,1424
APCOTEXIND,APCOTEX INDUSTRIES
LIMITE,12/06/2019,162.5,165.75,160.8,163.25,13869,7263
APEX,APEX FROZEN FOODS LTD,12/06/2019,294.7,299,287,289.25,111034,29602
APLAPOLLO,APL APOLLO TUBES LTD,12/06/2019,1581.9,1599.9,1556,1565.4,37501,21251
APLLTD,ALEMBIC PHARMA LTD,12/06/2019,563.95,563.95,555.45,559.45,39926,31837
APOLLO,APOLLO MICRO SYSTEMS LTD,12/06/2019,70.2,70.5,66.25,66.75,32447,20958
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,12/06/2019,1479.9,1510,1459.6,1465,830784,147979
APOLLOPIPE,APOLLO PIPES LTD,12/06/2019,354.95,354.95,333.1,341.15,5538,2926
APOLLOTYRE,APOLLO TYRES LTD,12/06/2019,177,177.5,171.2,173.9,10658225,2585272
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,12/06/2019,667.1,696,666.95,683.65,631,352
APTECHT,APTECH LTD,12/06/2019,154.25,156.5,150.2,151.45,94550,31524
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,12/06/2019,28.9,28.9,26.05,26.25,8345,5726
ARCHIES,ARCHIES LTD,12/06/2019,24.4,24.4,22.6,22.6,65112,65112
ARCOTECH,ARCOTECH LTD,12/06/2019,2.2,2.35,2.15,2.25,12680,12680
ARIES,ARIES AGRO LTD,12/06/2019,63.25,63.9,60.55,61.05,13587,9641
ARIHANT,ARIHANT FOUNDATIONS & HOUSING
LTD,12/06/2019,20.55,22.2,20.55,21.9,1682,1333
ARIHANTSUP,ARIHANT SUPERSTRUCTURES LTD,12/06/2019,23.75,26.2,23.75,24,2437,2437
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,12/06/2019,590,590.35,572.95,577.2,974,406
AROGRANITE,ARO GRANITE INDUSTRIES LTD,12/06/2019,38.05,39,38.05,38.1,5921,4715
ARROWGREEN,ARROW GREENTECH LTD,12/06/2019,51.15,51.15,48.05,49.85,1303,911
ARROWTEX,ARROW TEXTILES LTD,12/06/2019,9.6,9.6,8.75,9,20892,16084
ARSHIYA,ARSHIYA INTERNATIONAL LTD,12/06/2019,15.6,15.95,15.15,15.4,7238,5972
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LTD,12/06/2019,23.1,24.4,21.6,22.4,25671,17066
ARVIND,ARVIND LTD,12/06/2019,38.4,38.7,37.6,38.25,1659269,826589
ARVINDFASN,ARVIND FASHIONS LTD,12/06/2019,312,323.95,312,321,88038,69883
ARVSMART,ARVIND SMARTSPACES LTD,12/06/2019,86.4,88.15,86.4,86.7,2221,1731
ASAHIINDIA,ASAHI INDIA GLASS LTD,12/06/2019,206.9,206.9,204.15,204.75,21468,19630
ASAHISONG,ASAHI SONGWON COLOR LTD,12/06/2019,135,138,134,136.1,1201,733
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LTD,12/06/2019,31.3,32.6,31.3,31.55,6682,4434
ASHAPURMIN,ASHAPURA MINECHEM LTD,12/06/2019,25.15,27.45,25.1,25.1,16852,16852
ASHIANA,ASHIANA HOUSING LTD,12/06/2019,89.9,90.1,88.05,88.55,19118,14523
ASHIMASYN,ASHIMA LTD,12/06/2019,6.55,6.8,6.5,6.55,18495,17356
ASHOKA,ASHOKA BUILDCON LTD,12/06/2019,93.9,93.9,91.4,93.1,334222,159225
ASHOKLEY,ASHOK LEYLAND LTD,12/06/2019,76.9,77.2,75.65,76.5,13925691,3407919
ASIANHOTNR,ASIAN HOTELS LTD,12/06/2019,99.6,100,95.4,99.85,1671,1401
ASIANPAINT,ASIAN PAINTS LTD,12/06/2019,1722.9,1747.6,1712.85,1716.65,1031777,254643
ASIANTILES,ASIAN GRANITO INDIA LTD,12/06/2019,238.25,239.65,229,230.15,48286,22552
ASPINWALL,ASPINWALL AND COMPANY LTD,12/06/2019,146.7,146.7,137,137.65,502,429
ASTEC,ASTEC LIFESCIENCES LTD,12/06/2019,381.8,383.95,380,380.45,2144,1436
ASTERDM,ASTER DM HEALTHCARE LTD,12/06/2019,157.4,158,153.1,155.3,51538,37919
ASTRAL,ASTRAL POLY TECHNIK LTD,12/06/2019,1204,1204,1147,1151.75,172121,130688
ASTRAMICRO,ASTRA MICROWAVE LTD,12/06/2019,89.25,89.4,87.3,88.4,71979,50137
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LTD,12/06/2019,2720.1,2773,2640,2652.1,30818,17634
ASTRON,ASTRON PAPER & BOARD MILL LTD,12/06/2019,39.9,39.9,37.8,38.35,172951,110414
ATFL,AGRO TECH FOODS LTD,12/06/2019,610.55,624.95,597.4,610.45,12406,10093
ATLANTA,ATLANTA LTD,12/06/2019,6.2,6.5,5.9,5.95,14857,14857
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,12/06/2019,52.5,52.5,48.45,48.5,2251,2251
ATUL,ATUL LTD,12/06/2019,4046.95,4063.8,4002,4017.8,4040,2697
ATULAUTO,ATUL AUTO LTD,12/06/2019,248.9,249.2,239.8,242.05,12312,6748
AUBANK,AU SMALL FINANCE BANK LTD,12/06/2019,813.1,813.65,797,808,244101,152686
AURIONPRO,AURIONPRO SOLUTIONS LTD,12/06/2019,66.9,70.85,63.1,67.55,11277,5908
AUROPHARMA,AUROBINDO PHARMA
LTD,12/06/2019,449.15,454.95,442.25,445.7,2307385,785640
AUSOMENT,AUSOM ENTERPRISE LTD,12/06/2019,35,35,34.5,34.5,638,638
AUTOAXLES,AUTOMATIVE AXLES LTD,12/06/2019,798.05,802,790,792.35,2430,1589
AUTOIND,AUTOLINE INDUSTRIES LTD,12/06/2019,25.65,27.2,25.5,26.05,6972,5047
AUTOLITIND,AUTOLITE (INDIA) LTD,12/06/2019,23.3,25,20.6,21.9,13175,6525
AVADHSUGAR,AVADH SUGAR & ENERGY LTD,12/06/2019,247.45,248.8,235,243.35,120917,35381
AVANTIFEED,AVANTI FEEDS LTD,12/06/2019,509,512.9,496.55,500.65,212596,71191
AVTNPL,AVT NATURAL PRODUCTS LTD,12/06/2019,28.75,28.9,27.85,28.15,49228,37192
AXISBANK,AXIS BANK LTD,12/06/2019,732.8,735.25,715,717.6,7458610,2315316
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,12/06/2019,61.45,64,60.3,61.65,55249,28454
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD
ETF,12/06/2019,3358,3370,3328.4,3343.25,308,189
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,12/06/2019,1245.5,1247,1231.23,1234.81,62,50
AYMSYNTEX,AYM SYNTEX LTD,12/06/2019,30.8,31.9,29.9,30.95,19330,18357
BAGFILMS,B.A.G. FILMS LTD,12/06/2019,2.05,2.05,1.9,1.9,43024,43024
BAJAJ-AUTO,BAJAJ AUTO LTD,12/06/2019,3243.1,3258,3193.1,3206.1,275871,114230
BAJAJCON,BAJAJ CONSUMER CARE LTD,12/06/2019,244.55,244.9,239.5,241.9,143409,107645
BAJAJELEC,BAJAJ ELECTRICALS LTD,12/06/2019,327.8,328.5,320.2,322.05,79089,39984
BAJAJFINSV,BAJAJ FINSERVE LTD,12/06/2019,9012,9035.5,8824.25,8853.1,167027,38007
BAJAJHIND,BAJAJ HINDUSTAN LTD,12/06/2019,6.35,6.65,6.3,6.35,1875905,955511
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,12/06/2019,3457.8,3457.8,3405.1,3411.8,21071,17083
BAJFINANCE,BAJAJ FINANCE LTD,12/06/2019,4010,4027.8,3927.4,3951.65,1171355,382380
BALAJITELE,BALAJI TELEFILMS LTD.,12/06/2019,53.7,54.2,52.5,53.1,40238,20207
BALAMINES,BALAJI AMINES LTD,12/06/2019,338,341.05,327.5,329.05,18614,12029
BALAXI,BALAXI VENTURES LTD,12/06/2019,78.35,79.2,70.25,78,453,433
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,12/06/2019,16.55,16.65,15.9,15.9,7362,7362
BALKRISIND,BALKRISHNA INDUSTRIES LTD,12/06/2019,950,954,912.2,923.45,1068037,144339
BALLARPUR,BALLARPUR INDUSTRIES LTD,12/06/2019,0.6,0.6,0.6,0.6,2044717,2044717
BALMLAWRIE,BALMER LAWRIE & CO LTD,12/06/2019,193.2,193.2,189.45,189.85,77202,52164
BALPHARMA,BAL PHARMA LTD,12/06/2019,42,42,39.6,40.4,3955,1886
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,12/06/2019,166,166.7,159,163.7,1552957,845323
BANARBEADS,BANARAS BEADS LTD,12/06/2019,29.25,31.45,29.25,29.9,732,616
BANARISUG,BANNARI AMMAN SUGARS LTD,12/06/2019,1166.3,1206.65,1165.35,1195.1,344,184
BANCOINDIA,BANCO PRODUCTS (INDIA) LTD,12/06/2019,94,95,92,92.55,37227,28508
BANDHANBNK,BANDHAN BANK LTD,12/06/2019,580.25,581.25,551.4,562.55,1214210,567973
BANG,BANG OVERSEAS LTD,12/06/2019,17,17.85,16.8,17.5,4640,3308
BANKBARODA,BANK OF BARODA,12/06/2019,103.3,103.65,96.2,97.05,38792538,5902245
BANKBEES,BENCHMARK BANKBEES,12/06/2019,3235.7,3253.39,3187.09,3198.44,17180,13300
BANKINDIA,BANK OF INDIA,12/06/2019,71.3,71.6,67.65,68.4,3078818,651854
BANSWRAS,BANSWARA SYNTEX LTD,12/06/2019,88.55,88.8,87.25,87.55,7634,4824
BARTRONICS,BARTRONICS INDIA LTD,12/06/2019,1.65,1.7,1.6,1.6,17543,17543
BASF,BASF INDIA LTD,12/06/2019,999,999,970,971.7,5534,2889
BASML,BANNARI AM SPIN MILL LTD.,12/06/2019,117,119.8,110,113.9,2366,1539
BATAINDIA,BATA INDIA LTD,12/06/2019,1709,1723.5,1690.6,1703.35,541881,112140
BAYERCROP,BAYER CROPSCIENCE LTD,12/06/2019,3682,3711,3581,3598.55,3290,1963
BBL,BHARAT BIJLEE LTD,12/06/2019,815.95,815.95,778.7,785.9,9192,6226
BBTC,BOMBAY BURMAH TRADING CORP. LTD,12/06/2019,1085,1090,1044,1053.15,67799,26327
BCG,BRIGHTCOM GROUP LTD,12/06/2019,5.5,5.5,5.5,5.5,222004,222004
BCP,B.C. POWER CONTROLS LTD,12/06/2019,9.9,10.3,9.45,9.8,129265,85494
BDL,BHARAT DYNAMICS LTD,12/06/2019,308.8,310.85,297.3,301,69101,40966
BEARDSELL,BEARDSELL LTD,12/06/2019,8.8,8.8,8,8.4,3604,2368
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,12/06/2019,16.35,16.65,16.35,16.6,1779,932
BEL,BHARAT ELECTRONICS LTD,12/06/2019,102.5,104,101.5,102.65,8264677,2031223
BEML,BHARAT EARTH MOVERS LTD,12/06/2019,1008.7,1008.7,976,981,345027,60708
BEPL,BHANSALI ENG. POLYMERS LT,12/06/2019,44.6,45.85,43.95,44.25,228172,77897
BERGEPAINT,BERGER PAINTS (I) LTD,12/06/2019,495,515.65,495,500.6,5344042,1079529
BFINVEST,BF INVESTMENT LTD,12/06/2019,330.95,355,330.2,338.5,486656,64186
BFUTILITIE,BF UTILITIES LTD,12/06/2019,285,305.3,280,305.3,417855,221416
BGLOBAL,BHARATIYA GLOBAL INFO LTD,12/06/2019,1.95,1.95,1.95,1.95,18142,18142
BGRENERGY,BGR ENERGY SYSTEMS LTD,12/06/2019,29.25,30.25,29.05,29.55,52355,30714
BHAGERIA,BHAGERIA INDUSTRIES LTD,12/06/2019,93.5,96,93.5,94,10928,8670
BHAGYANGR,BHAGYANAGAR INDIA LTD,12/06/2019,17.8,17.8,17.25,17.5,1083,997
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,12/06/2019,20.8,20.8,18.6,19,1168,1116
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,12/06/2019,1.15,1.15,1.1,1.15,47743,39668
BHARATFORG,BHARAT FORGE CO LTD,12/06/2019,444.6,447.9,440.1,441.6,522868,139362
BHARATGEAR,BHARAT GEARS LTD,12/06/2019,66.05,68.85,65.5,65.75,7743,3447
BHARATRAS,BHARAT RASAYAN LTD,12/06/2019,5985,5985,5825.05,5903.65,887,594
BHARATWIRE,BHARAT WIRE ROPES LTD,12/06/2019,28.75,29.15,28.15,28.2,4135,3140
BHARTIARTL,BHARTI AIRTEL LTD,12/06/2019,451.9,452.4,442.85,444.85,11415172,3247080
BHEL,BHEL,12/06/2019,48.9,49.1,46,46.55,19910201,5325906
BIGBLOC,BIGBLOC CONSTRUCTION LTD,12/06/2019,39.3,40,36.1,36.9,6254,4935
BIL,BHARTIYA INTERNATIONAL LTD,12/06/2019,162,165,158.55,162.55,1284,930
BILENERGY,BIL ENERGY SYSTEMS LTD,12/06/2019,1.2,1.25,1.2,1.2,142668,135139
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,12/06/2019,9.15,9.5,9.15,9.4,7789,6697
BIOCON,BIOCON LTD.,12/06/2019,288.05,293.35,286.05,289,4928960,1147725
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,12/06/2019,10.7,10.7,10.7,10.7,58204,48086
BIRLACABLE,BIRLA CABLE LTD,12/06/2019,62.5,63.9,60.35,60.9,43083,23184
BIRLACORPN,BIRLA CORPORATION LTD,12/06/2019,672,678,637.1,648.25,132593,62274
BIRLAMONEY,ADITYA BIRLA MONEY LTD,12/06/2019,35,35.3,33.65,33.75,66220,36437
BKMINDST,BKM INDUSTRIES LTD,12/06/2019,0.9,0.9,0.8,0.85,576518,464493
BLBLIMITED,BLB LTD,12/06/2019,3.55,3.55,3.3,3.4,1676,1558
BLISSGVS,BLISS GVS PHARMA LTD,12/06/2019,141.1,141.8,138.6,140.05,42566,11556
BLKASHYAP,B.L.KASHYAP & SON LTD,12/06/2019,10,10.2,9.8,10.05,7320,4667
BLS,BLS INTERNATIONAL SERVICES LTD,12/06/2019,67.6,67.9,61,64,7787,5510
BLUEBLENDS,BLUE BLENDS (I) LTD,12/06/2019,0.95,0.95,0.9,0.95,1081,1081
BLUECOAST,BLUE COAST HOTELS AND RESORTS LTD,12/06/2019,2.8,2.8,2.6,2.6,1793,1793
BLUEDART,BLUE DART EXPRESS LTD,12/06/2019,2297.5,2317.45,2219.2,2230.4,6760,3059
BLUESTARCO,BLUE STAR LTD,12/06/2019,810.1,814,800,802.7,37619,20548
BODALCHEM,BODAL CHEMICALS LTD,12/06/2019,62.2,62.95,61.05,61.65,90454,63212
BOMDYEING,BOMBAY DYEING & MFG. CO L,12/06/2019,77.85,78.2,74,74.7,1080127,415390
BOROSIL,BOROSIL GLASS WORKS LTD,12/06/2019,170.6,174.35,168.05,168.9,33513,13174
BOSCHLTD,BOSCH LTD,12/06/2019,15615,15725,15097.25,15143.05,16190,6642
BPCL,BHARAT PETROLEUM CORP LT,12/06/2019,491,496.5,483.5,488.5,4693613,1123949
BPL,BPL LTD,12/06/2019,18.4,18.4,17.3,17.55,47593,32862
BRIGADE,BRIGADE ENTERPRISES LTD,12/06/2019,201.8,204,197.55,203.1,43490,32451
BRITANNIA,BRITANNIA INDUSTRIES
LTD,12/06/2019,3090.05,3098.2,3059.7,3069.6,206989,113843
BRNL,BHARAT ROAD NETWORK LTD,12/06/2019,59.8,62.7,59.05,60.1,22965,1617
BROOKS,BROOKS LAB LTD,12/06/2019,27.8,28.3,25.9,25.95,23264,18389
BSE,BSE LTD,12/06/2019,501.1,506,496,498,37889,16592
BSELINFRA,BSEL INFRASTRUCTURE REALTY LTD,12/06/2019,1,1.05,1,1,9635,9635
BSL,BSL LTD,12/06/2019,26.8,26.8,25.2,26.25,5589,3137
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF -
GROWTH,12/06/2019,3559,3589,3504,3511.15,143,76
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF -
GROWTH,12/06/2019,131.28,131.28,129.8,129.8,432,396
BSOFT,BIRLASOFT LTD,12/06/2019,67.95,68.05,67.2,67.5,188901,153930
BURNPUR,BURNPUR CEMENT LTD,12/06/2019,1.6,1.6,1.5,1.55,60041,60041
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,12/06/2019,197.55,199.3,190.1,192,21509,9819
BVCL,BARAK VALLEY CEMENTS LTD,12/06/2019,11.7,12.2,11.65,12.2,120,120
BYKE,THE BYKE HOSPITALITY LTD,12/06/2019,18,18.4,17.5,18.3,30393,22058
CADILAHC,CADILA HEALTHCARE LTD,12/06/2019,258,260.95,253,255.3,1246246,420139
CALSOFT,CALIFORNIA SOFTWARE CO LT,12/06/2019,15.1,16.2,15.1,16,5856,5856
CAMLINFINE,CAMLIN FINE SCIENCES LTD,12/06/2019,61.7,64.35,60.7,63.35,340399,155085
CANBK,CANARA BANK,12/06/2019,218.65,219.75,206.1,208.2,8243684,737503
CANFINHOME,CAN FIN HOMES LTD,12/06/2019,419.3,419.9,407.5,414.45,395409,142160
CANTABIL,CANTABIL RETAIL LTD,12/06/2019,250.95,251,239.95,246.05,28391,9090
CAPACITE,CAPACITE INFRAPROJECTS LTD,12/06/2019,191.05,193,190.05,190.85,13982,9052
CAPLIPOINT,CAPLIN POINT LABORATORIES
LTD,12/06/2019,311.1,314.5,308,310.2,83544,63012
CAPTRUST,CAPITAL TRUST LTD,12/06/2019,78.95,81.9,76,79.3,195,195
CARBORUNIV,CARBORUNDUM UNIVERSAL
LTD,12/06/2019,324.85,328.85,318.85,324.1,75867,64945
CAREERP,CAREER POINT LTD,12/06/2019,117.9,125.85,113.05,114.8,32000,18755
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,12/06/2019,484,484,477,478.8,40473,31770
CASTEXTECH,CASTEX TECHNOLOGIES LTD,12/06/2019,0.45,0.45,0.4,0.4,48069,48069
CASTROLIND,CASTROL INDIA LTD,12/06/2019,137.5,137.9,134,134.8,707405,305396
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,12/06/2019,3.35,3.35,3.15,3.25,7626,7626
CCL,CCL PRODUCTS (I) LTD,12/06/2019,200.1,202.5,197,197.7,47032,33039
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,12/06/2019,223.05,225.55,218.2,219.7,325584,207504
CEATLTD,CEAT LTD,12/06/2019,965,973.7,957.4,968.25,228041,49425
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,12/06/2019,15.75,15.9,15.2,15.35,33073,29473
CELEBRITY,CELEBRITY FASHIONS LTD,12/06/2019,5.65,5.75,5.6,5.65,2157,2157
CELESTIAL,CELESTIAL LABS LTD,12/06/2019,3.15,3.3,3,3.25,4532,4532
CENTENKA,CENTURY ENKA LTD,12/06/2019,179.35,180.65,176.25,178.05,6107,2540
CENTEXT,CENTURY EXTRUSIONS LTD,12/06/2019,2.65,2.65,2.5,2.55,49048,30714
CENTRALBK,CENTRAL BANK OF INDIA,12/06/2019,20.75,21.25,18.9,19.7,1952319,809844
CENTRUM,CENTRUM CAPITAL LTD,12/06/2019,22,22.3,20.5,22.1,220403,170609
CENTUM,SOLECTRON CENTUM ELECTRONICS LTD,12/06/2019,357,378,357,370.75,1107,580
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LTD,12/06/2019,170,171.75,165.05,166.15,153518,85254
CENTURYTEX,CENTURY TEXTILES LTD,12/06/2019,472.9,491.25,466,488.1,1331366,277628
CERA,CERA SANITARYWARE LTD,12/06/2019,2538.45,2542.5,2487.05,2530.65,1895,1044
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,12/06/2019,25,25.65,24.5,24.6,104049,81125
CESC,CESC LTD,12/06/2019,739.85,739.9,720,725,224394,59948
CESCVENT,CESC VENTURES LTD,12/06/2019,291,299.8,275,293.3,27206,17620
CGCL,CAPRI GLOBAL CAPITAL LTD,12/06/2019,191.7,191.7,181,182.45,408650,58057
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,12/06/2019,12.85,12.95,12.15,12.25,816078,555169
CHALET,CHALET HOTELS LTD,12/06/2019,341.6,341.6,326.45,337.9,14869,10697
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,12/06/2019,146.6,149.2,145,146,460282,352230
CHEMBOND,CHEMBOND CHEMICALS LTD,12/06/2019,221.05,227.95,218,218.25,1026,647
CHEMFAB,CHEMFAB ALKALIS LTD,12/06/2019,174.5,174.5,160.2,161.2,731,704
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LTD,12/06/2019,116,117.75,114.7,115.35,200283,68739
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,12/06/2019,301.6,303.2,296.2,300.45,1225732,816823
CHOLAHLDNG,CHOLAMANDALAM FINANCIAL HOLDINGS
LTD,12/06/2019,489.25,499.2,484.2,492.9,30867,20361
CHROMATIC,CHROMATIC INDIA LTD,12/06/2019,0.5,0.5,0.5,0.5,2365,2365
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,12/06/2019,321,322,283.55,311,142680,74025
CIMMCO,CIMMCO BIRLA LTD,12/06/2019,21.1,21.1,19.5,19.9,8586,5089
CINELINE,CINELINE INDIA LTD,12/06/2019,27.55,28.45,27.25,27.4,8483,7439
CINEVISTA,CINEVISTAAS LTD,12/06/2019,8.25,8.95,8.25,8.7,6557,6557
CIPLA,CIPLA LTD,12/06/2019,463,467,454,455.45,2520045,1602559
CKFSL,COX & KINGS FINANCIAL SERVICE LTD,12/06/2019,0.55,0.6,0.5,0.55,425204,425204
CLEDUCATE,CL EDUCATE LTD,12/06/2019,76.3,77.85,74.55,76.5,1973,1067
CLNINDIA,CLARIANT CHEMICALS (INDIA,12/06/2019,324.95,326.1,318,323.7,15927,10920
CMICABLES,CMI LTD,12/06/2019,53.95,54,52.15,52.65,8823,7187
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,12/06/2019,7.8,8,7.8,8,9754,9754
COALINDIA,COAL INDIA LTD,12/06/2019,196.4,197,190.9,192,5644775,2701973
COCHINSHIP,COCHIN SHIPYARD LTD,12/06/2019,400.8,402.8,391.2,394.85,86969,64589
COFFEEDAY,COFFEE DAY ENTERPRISES LTD,12/06/2019,49,50.25,47.25,48.15,667083,366629
COLPAL,COLGATE PALMOLIVE (I) LTD,12/06/2019,1453,1494,1453,1480.6,895641,390066
COMPINFO,COMPUAGE INFOCOM LTD,12/06/2019,9.85,10,9.4,9.7,74627,27617
COMPUSOFT,COMPUCOM SOFTWARE LTD,12/06/2019,8.25,8.65,8,8.15,36422,25258
CONCOR,CONTAINER CORPORATION OF INDIA
LTD,12/06/2019,567.6,576,555.6,562.35,2561979,1044752
CONFIPET,CONFIDENCE PETROLEUM INDIA
LTD,12/06/2019,24.2,24.5,23.75,23.95,159580,113173
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,12/06/2019,37.5,37.5,36.3,36.3,1371,1369
CONTROLPR,CONTROL PRINT LTD,12/06/2019,235.8,236.9,227.25,231.05,4879,4022
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,12/06/2019,11.15,11.25,10.5,10.8,3368,2207
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,12/06/2019,42.55,43,42,42.15,2429,1315
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,12/06/2019,492.95,499,482.35,496.1,164706,74526
CORPBANK,CORPORATION BANK,12/06/2019,25.9,25.9,23.9,24.15,1026456,414781
COSMOFILMS,COSMO FILMS LTD,12/06/2019,236,236,228.25,232.45,11763,5496
COUNCODOS,COUNTRY CONDO'S LTD,12/06/2019,1.8,1.8,1.8,1.8,5005,5005
COX&KINGS,COX & KINDS (I) LTD,12/06/2019,2,2,1.9,2,4992343,2643874
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,12/06/2019,23.12,23.12,22.62,22.68,3007246,2420856
CREATIVE,CREATIVE PERIPHERALS AND DISTRIBUTION
LTD,12/06/2019,85.8,89.35,81.75,83.6,25641,8084
CREDITACC,CREDITACCESS GRAMEEN LTD,12/06/2019,811.6,829.5,798.65,804.8,89086,34408
CREST,CREST VENTURES LTD,12/06/2019,90,92.9,87.3,88.55,1597,967
CRISIL,CRISIL LTD,12/06/2019,1639.9,1658.05,1630,1644.65,9243,6694
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,12/06/2019,254.4,254.45,245.3,247.65,939899,663031
CSBBANK,CSB BANK LTD,12/06/2019,297.85,297.85,267.25,274.3,5530725,908983
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LTD,12/06/2019,26,26.95,24.65,25.95,1066,931
CUB,CITY UNION BANK LTD,12/06/2019,234.8,237,229,231.55,1188430,902824
CUBEXTUB,CUBEX TUBINGS LTD,12/06/2019,11.9,11.9,11,11.1,170,160
CUMMINSIND,CUMMINS INDIA LTD,12/06/2019,540.9,542.4,519.4,520.7,841065,448070
CUPID,CUPID LTD,12/06/2019,197.75,201,194.1,195.35,30581,14951
CURATECH,CURA TECHNOLOGIES LTD,12/06/2019,1.85,1.85,1.85,1.85,100,100
CYBERMEDIA,CYBER MEDIA (INDIA) LTD,12/06/2019,3.45,3.45,3.45,3.45,122,122
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,12/06/2019,45.85,45.85,44,44.15,11884,7932
CYIENT,CYIENT LTD,12/06/2019,393.15,402.8,390,399.85,147128,112732
DAAWAT,L. T. OVERSEAS LTD,12/06/2019,23.05,24.2,22.8,23.65,1054110,504825
DABUR,DABUR INDIA LTD,12/06/2019,468.75,471.85,460.9,463.8,1614204,569307
DALBHARAT,ODISHA CEMENT LTD,12/06/2019,842.1,855.45,839.95,845.75,124988,101754
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,12/06/2019,84.9,85.9,83.6,83.95,124612,58769
DAMODARIND,DAMODAR INDUSTRIES LTD,12/06/2019,25.15,27.6,25.15,26,1484,1281
DATAMATICS,DATAMATICS TECHNO LTD,12/06/2019,72.05,73.3,69.75,70.05,13048,9231
DBCORP,D. B. CORP LTD,12/06/2019,142.15,142.15,137.45,137.95,9639,6567
DBL,DILIP BUILDCON LTD,12/06/2019,391.3,395.1,376.2,379.6,158660,68666
DBREALTY,D B REALTY LTD,12/06/2019,10.55,10.85,10.4,10.4,160676,118352
DBSTOCKBRO,DB (INT) STOCK BROKERS,12/06/2019,9.5,10.5,9.5,9.5,61,61
DCAL,DISHMAN CARBOGEN AMCIS LTD,12/06/2019,122.05,126.5,121.65,123.6,302292,143456
DCBBANK,DEVELOP CREDIT BANK LTD,12/06/2019,176,178.5,173.45,176.7,909019,749066
DCM,DCM LTD,12/06/2019,20.75,20.75,19.5,19.75,2398,2398
DCMNVL,DCM NOUVELLE LTD,12/06/2019,30.45,30.45,28.5,28.65,5644,5533
DCMSHRIRAM,DCM SHRIRAM LTD,12/06/2019,351,364,350.5,358.5,223316,70983
DCW,DCW LTD,12/06/2019,13.7,13.7,13.15,13.2,69792,58054
DECCANCE,DECCAN CEMENTS LTD,12/06/2019,300.55,306.9,290.1,293.2,3657,2153
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,12/06/2019,92.95,93,90.75,91.25,117603,43868
DEEPAKNTR,DEEPAK NITRITE LTD,12/06/2019,341,346,330.3,332.4,216572,92118
DEEPIND,DEEP INDUSTRIES LTD,12/06/2019,107,110,102,103.15,24033,16326
DELTACORP,DELTA CORP LTD,12/06/2019,215.45,216.75,209.25,213.9,956418,308378
DELTAMAGNT,DELTA MAGNETS LTD,12/06/2019,36.1,38,35.8,37.2,648,274
DEN,DEN NETWORKS LTD,12/06/2019,42.4,42.4,38.6,39.15,18495,18495
DENORA,DE NORA INDIA LTD,12/06/2019,202,204,198.2,200.05,4929,2693
DFMFOODS,DFM FOODS LTD,12/06/2019,246.6,248,246.6,247.45,22820,16566
DGCONTENT,DIGICONTENT LTD,12/06/2019,5.1,5.1,5.1,5.1,1534,1534
DHAMPURSUG,DHAMPUR SUGAR MILLS
LTD,12/06/2019,188.4,189.2,177.95,184.45,630903,193097
DHANBANK,THE DHANALAKSHMI BANK LTD,12/06/2019,15.1,15.25,14.8,14.9,176868,115984
DHANUKA,DHANUKA AGRITECH LTD,12/06/2019,313,327.75,309.75,314.6,56404,27342
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,12/06/2019,7,7.3,6.7,6.9,2891,2891
DHFL,DEWAN HOUSING FIN CORP LTD,12/06/2019,18.4,18.4,17.1,17.1,1655069,1186708
DHUNINV,DHUNSERI INVESTMENTS LTD,12/06/2019,259.7,299.8,259.7,276.05,193165,28360
DIAMONDYD,PRATAAP SNACKS LTD,12/06/2019,889,889,842.05,860.55,778,406
DICIND,DIC INDIA LTD,12/06/2019,315.2,320,307.95,311.55,8116,3758
DIGISPICE,DIGISPICE TECHNOLOGIES LTD,12/06/2019,5.3,6,5.3,5.6,2862,2033
DISHTV,DISH TV INDIA LTD,12/06/2019,14.4,14.75,11.6,12.55,162047426,38500507
DIVISLAB,DIVI'S LABORATORIES LTD,12/06/2019,1802,1824,1772.55,1783.85,541954,151741
DIXON,DIXON TECHNOLOGIES (INDIA)
LTD,12/06/2019,3543,3543,3415.65,3450.35,28578,12683
DLF,DLF LTD,12/06/2019,221.9,222.5,216,218.4,9114752,1183092
DLINKINDIA,D-LINK (INDIA) LTD,12/06/2019,90,94.1,89.5,93.2,83153,50164
DMART,AVENUE SUPERMARTS LTD,12/06/2019,1826,1834.8,1795,1801.4,255615,135713
DNAMEDIA,DILIGENT MEDIA CORPORATION LTD,12/06/2019,0.55,0.6,0.55,0.55,41537,41537
DOLAT,DOLAT INVESTMENTS LTD,12/06/2019,64.8,65.6,63.5,64.1,52151,32730
DOLLAR,DOLLAR IND LTD,12/06/2019,138.95,139.05,131.2,133.9,11664,8672
DONEAR,DONEAR INDUSTRIES LTD,12/06/2019,30.55,31,30.1,30.15,11686,6758
DPSCLTD,DPSC LTD,12/06/2019,9,10.15,9,9.6,5954,2542
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,12/06/2019,2.5,2.55,2.35,2.35,9616,9616
DREDGECORP,DREDGING CORP OF INDIA,12/06/2019,341.6,346.7,333.35,334.9,121737,32336
DRREDDY,DR. REDDY'S
LABORATORIES,12/06/2019,2887.7,2949,2871.65,2890.8,988519,285121
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,12/06/2019,23.95,23.95,23,23.35,4254,3249
DTIL,DHUNSERI TEA & IND. LTD,12/06/2019,175,180.5,174,177.75,10732,6040
DUCON,DUCON INFRATECHNOLOGIES LTD,12/06/2019,5.5,5.6,5,5.1,107250,70966
DVL,DHUNSERI VENTURES LTD,12/06/2019,77,79.9,70.2,71.35,109096,40316
DWARKESH,DWARIKESH SUGAR IND LTD,12/06/2019,26.2,26.2,24.9,25.3,509747,243916
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,12/06/2019,995,1017,995,1006.75,674,571
DYNPRO,DYNEMIC PRODUCTS LTD,12/06/2019,134.95,135.05,129.25,131.5,10351,7385
EASTSILK,EASTERN SILK INDUSTRIES LTD,12/06/2019,1.35,1.35,1.35,1.35,14926,14926
ECLERX,eCLERX SERVICES LTD,12/06/2019,504.7,509.95,484,489.3,33832,15540
EDELWEISS,EDELWEISS CAPITAL LTD,12/06/2019,121.7,121.7,114.25,114.95,1714001,981714
EICHERMOT,EICHER MOTORS LTD,12/06/2019,21500,21634.65,20665,20920,143206,25666
EIDPARRY,EID PARRY INDIA LTD,12/06/2019,186.9,195,186.9,191.8,638123,336968
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,12/06/2019,303,326,302.1,314.35,836,618
EIHOTEL,EIH LTD,12/06/2019,152.2,154.85,148.3,153.25,155930,62544
EIMCOELECO,EIMCO ELECON (INDIA) LTD,12/06/2019,305,305,294,294.35,489,304
EKC,EVEREST KANTO CYLINDER LTD,12/06/2019,22.75,23.05,22.05,22.1,54074,23928
ELECON,ELECON ENG. CO. LTD,12/06/2019,33.05,33.2,31.55,31.65,48587,26550
ELECTCAST,ELECTROSTEEL CASTINGS LTD,12/06/2019,11.45,11.5,11.3,11.35,64177,47438
ELECTHERM,ELECTROTHERM (INDIA) LTD.,12/06/2019,131.8,132,124,126.55,52203,40153
ELGIEQUIP,ELGI EQUIPMENTS LTD,12/06/2019,261.85,261.85,252,255.3,13611,8248
ELGIRUBCO,ELGI RUBBER CO. LTD,12/06/2019,18.95,18.95,15.8,16.1,6821,4724
EMAMILTD,EMAMI LTD,12/06/2019,322,322.6,317.1,318.05,156863,108938
EMAMIPAP,EMAMI PAPER MILLS LTD,12/06/2019,72.9,72.9,67.6,68.6,6901,2368
EMAMIREAL,EMAMI REALTY LTD,12/06/2019,43.2,43.2,39.4,41.55,6480,6480
EMKAY,EMKAY SHARE & STK BKR LTD,12/06/2019,59.55,62.4,57,57.6,8367,6169
EMMBI,EMMBI POLYARNS LTD,12/06/2019,102.55,104.05,98.5,100.6,6328,3350
ENDURANCE,ENDURANCE TECHNOLOGIES
LTD,12/06/2019,1077,1095.45,1046.25,1052.3,5052,2880
ENERGYDEV,ENERGY DEVELOPMENT COMPANY LTD,12/06/2019,6.1,6.2,5.8,6.15,10609,10609
ENGINERSIN,ENGINEERS INDIA LTD,12/06/2019,103.7,104.35,102.5,102.85,342759,230135
ENIL,ENTERTAIN NET. IND. LTD.,12/06/2019,244,244,233.45,241.7,2318,1340
EON,EON ELECTRIC LTD,12/06/2019,14.75,15.4,14.5,14.55,8222,4547
EQUITAS,EQUITAS HOLDING LTD,12/06/2019,112.9,113.7,108.4,112.3,17752809,4159863
ERIS,ERIS LIFESCIENCES LTD,12/06/2019,447.85,509.7,444,476.35,1528673,192633
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,12/06/2019,14.7,14.75,14.05,14.1,42183,42183
ESABINDIA,ESAB INDIA LTD,12/06/2019,1262.7,1286.95,1241,1246.65,1602,902
ESCORTS,ESCORTS INDIA LTD,12/06/2019,621.8,623.25,600.45,603.3,1691015,231135
ESSARSHPNG,ESSAR SHIPPING LTD,12/06/2019,7.55,7.55,7,7.1,3395,3395
ESSELPACK,ESSEL PROPACK LTD,12/06/2019,152.4,154.25,149.25,153.35,270991,180479
ESTER,ESTER INDUSTRIES LTD,12/06/2019,31.75,32.45,31,31.15,19017,19017
EUROMULTI,EURO MULTIVISION LTD,12/06/2019,0.55,0.6,0.5,0.6,31801,31801
EUROTEXIND,EUROTEX INDUSTRIES LTD,12/06/2019,11.7,11.7,11.1,11.6,412,362
EVEREADY,EVEREADY INDS. IND. LTD.,12/06/2019,54.3,54.45,52.85,53.55,104822,71348
EVERESTIND,EVEREST INDUSTRIES LTD,12/06/2019,263.4,263.4,256.1,256.8,17950,11576
EXCEL,EXCEL REALTY N INFRA LTD,12/06/2019,1,1.05,0.95,1,124150,124150
EXCELINDUS,EXCEL INDUSTRIES LTD,12/06/2019,829.95,831.05,812.5,819.65,4444,2721
EXIDEIND,EXIDE INDUSTRIES LTD,12/06/2019,187.15,187.45,181.6,182.4,1624797,672253
EXPLEOSOL,EXPLEO SOLUTIONS LTD,12/06/2019,279.85,283.9,276,281.55,4425,2323
FACT,FACT LTD,12/06/2019,38,38,36.85,37.25,47398,25726
FAIRCHEM,FAIRCHEM SPECIALITY LTD,12/06/2019,458,460.05,450,452.1,1687,1262
FCL,FINEOTEX CHEMICAL LTD,12/06/2019,25.9,26.65,25.45,25.8,88320,56534
FCONSUMER,FUTURE CONSUMER LTD,12/06/2019,25.55,25.6,24.3,24.9,985114,446802
FCSSOFT,FCS SOFTWARE SOLN. LTD.,12/06/2019,0.2,0.25,0.2,0.25,510961,498856
FDC,FDC LTD,12/06/2019,200.7,211.4,198.5,206.25,313762,184986
FEDERALBNK,FEDERAL BANK LTD,12/06/2019,87,87.5,83.5,84.15,9922640,2824018
FEL,FUTURE ENTERPRISES LTD,12/06/2019,23.2,23.7,22.45,23.2,313170,188608
FELDVR,FUTURE ENTERPRISES LTD-DVR,12/06/2019,22.35,22.95,21.8,22,2996,2318
FIEMIND,FIEM INDUSTRIES LTD,12/06/2019,422.75,429.8,422.75,426.2,2187,1527
FILATEX,FILATEX INDIA LTD,12/06/2019,35.7,36,34.9,35.2,38154,21060
FINCABLES,FINOLEX CABLES LTD,12/06/2019,352,355.7,345.55,353.65,95182,62322
FINEORG,FINE ORGANICS INDS LTD,12/06/2019,1924,1924,1855.05,1891.15,11153,6659
FINPIPE,FINOLEX INDUSTRIES LTD,12/06/2019,579.8,580.55,565,565.3,18254,12035
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,12/06/2019,5.5,5.5,5.5,5.5,1356,1356
FLFL,FUTURE LIFESTYLE FASHIONS LTD,12/06/2019,400.55,404.35,391,396,15491,7173
FLUOROCHEM,GUJARAT FLUOROCHEMICALS LTD,12/06/2019,508.95,527,495,503.6,19931,8857
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,12/06/2019,537.6,540.1,518,522.2,19353,13040
FMNL,FUTURE MARKET NETWORKS LTD,12/06/2019,28.65,30.45,27.5,27.8,14588,10909
FORCEMOT,FORCE MOTORS LTD,12/06/2019,1034.75,1052,1013.2,1018.6,30998,12140
FORTIS,FORTIS HEALTHCARE LTD,12/06/2019,137.9,139,137.05,137.25,304623,211697
FOSECOIND,FOSECO INDIA LTD,12/06/2019,1310.15,1321,1276.6,1289.75,626,287
FRETAIL,FUTURE RETAIL LTD,12/06/2019,341.8,341.8,328.05,333.3,735819,597556
FSC,FUTURE SUPPLY CHAIN SOLUTIONS LTD,12/06/2019,474,489.75,456,475.8,3988,2317
FSL,FIRSTSOURCE SOLUTIONS LTD,12/06/2019,40.2,40.7,39.05,39.75,1187821,484496
GABRIEL,GABRIEL INDIA LTD,12/06/2019,119,120.05,116.05,116.8,127160,60274
GAEL,GUJARAT AMBUJA EXPORTS LT,12/06/2019,142.95,144.95,133.65,134.95,51930,37305
GAIL,GAIL (INDIA) LTD,12/06/2019,121.3,121.7,115.85,117.15,12255623,5549342
GAL,GYSCOAL ALLOYS LTD,12/06/2019,1.85,1.95,1.65,1.75,49091,29304
GALAXYSURF,GALAXY SURFACTANTS LTD,12/06/2019,1439,1459.95,1415,1450.2,16038,11370
GALLANTT,GALLANTT METAL LTD,12/06/2019,27.1,28,26.8,27.5,12243,7701
GALLISPAT,GALLANTT ISPAT LTD,12/06/2019,20.2,20.8,19.1,20.55,8151,7439
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,12/06/2019,0.6,0.6,0.55,0.55,3548370,2939273
GANDHITUBE,GANDHI SPECIAL TUBES LTD,12/06/2019,288,290.7,282.55,287.7,110,74
GANECOS,GANESHA ECOSPHERE LTD,12/06/2019,245.4,248.95,242,242.85,4296,3753
GANESHHOUC,GANESH HOUSING CORPORATION
LTD,12/06/2019,29.25,29.95,29,29.75,17503,14218
GANGESSECU,GANGES SECURITIES LTD,12/06/2019,34,35.2,33,33.05,3207,1497
GARDENSILK,GARDEN SILK MILLS LTD,12/06/2019,9.25,9.6,9.25,9.3,5844,4043
GARFIBRES,GARWARE TECHNICAL FIBRES LTD,12/06/2019,1207,1213,1193,1199.9,7753,7351
GATI,GATI LTD,12/06/2019,66.8,66.8,62.4,62.9,3662773,2022296
GAYAHWS,GAYATRI HIGHWAYS LTD,12/06/2019,0.3,0.3,0.25,0.3,416250,416250
GAYAPROJ,GAYATRI PROJECTS LTD,12/06/2019,71.85,72.85,70.05,71.7,1143215,571425
GDL,GATEWAY DISTRIPARKS LTD.,12/06/2019,98.9,99.2,96.3,97.4,57216,39435
GEECEE,GEECEE VENTURES LTD,12/06/2019,80.7,80.75,77.5,78.95,552,435
GENESYS,GENESYS INTERNATIONAL CORPORATION
LTD,12/06/2019,65.05,66.35,62.55,63.4,8291,5076
GENUSPAPER,GENUS PAPER & BOARDS LTD,12/06/2019,4.9,5.15,4.75,4.9,84829,46235
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LTD,12/06/2019,24.05,24.8,23.45,23.8,65259,50396
GEOJITFSL,GEOJIT FINANCIAL SERVICES
LTD,12/06/2019,28.5,28.5,27.75,27.9,168466,110616
GEPIL,GE POWER INDIA LTD,12/06/2019,749.95,759.8,720,724.8,22429,9577
GESHIP,THE GREAT EASTERN SHIPPING CO.
LTD,12/06/2019,306.9,308.5,295.5,296.95,45369,30324
GET&D,GE T&D INDIA LTD,12/06/2019,150.05,150.35,145.8,146.85,28042,18597
GFLLIMITED,GFL LTD,12/06/2019,66,69.9,66,68.9,61113,50538
GHCL,GHCL LTD,12/06/2019,204.8,204.8,197.15,198.05,148632,130595
GICHSGFIN,GIC HOUSING FINANCE LTD,12/06/2019,154.15,156.45,152,152.45,38011,18101
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,12/06/2019,258.45,260.4,247.8,249.9,294713,106586
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,12/06/2019,28.4,29.9,25.5,26.8,4109,3024
GILLETTE,GILLETTE INDIA LTD,12/06/2019,6895,7021.9,6687,6707.25,38703,15272
GINNIFILA,GINNI FILAMENTS LTD,12/06/2019,8.15,8.35,7.95,8.05,44359,38363
GIPCL,GUJ IND POW CO. LTD,12/06/2019,68.65,68.65,66.25,67.2,58501,45382
GISOLUTION,GI ENGINEERING SOLUTIONS LTD,12/06/2019,3.4,3.7,3.4,3.4,5350,3000
GKWLIMITED,GKW LTD,12/06/2019,691,707.9,681.05,681.05,163,111
GLAXO,GLAXOSMITHKLINE PHARMA LT,12/06/2019,1650,1659.7,1615,1635.9,53743,31234
GLENMARK,GLENMARK
PHARMACEUTICALS,12/06/2019,328.2,337.35,322.65,324.9,3697394,601491
GLFL,GUJARAT LEASE FINANCING LTD,12/06/2019,0.85,0.85,0.85,0.85,587,587
GLOBALVECT,GLOBAL VEC HELICORP LTD,12/06/2019,49.75,49.75,47,47.35,2668,1821
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,12/06/2019,5.8,5.8,5.35,5.75,3886,3886
GLOBUSSPR,GLOBUS SPIRITS LTD,12/06/2019,139.2,139.65,135.05,135.9,53986,30771
GMBREW,G M BREWERIES LTD,12/06/2019,416.85,416.85,410,411.25,16544,8856
GMDCLTD,GUJARAT MINERAL DEV CORP,12/06/2019,57,57.5,55.9,56.1,85312,73973
GMMPFAUDLR,GMM PFAUDLER LTD,12/06/2019,1649.85,1659.45,1628.3,1638,3637,1972
GMRINFRA,GMR INFRASTRUCTURE LIMITE,12/06/2019,21,21,20.2,20.35,8116571,3765601
GNA,GNA AXLES LTD,12/06/2019,264,264,250.1,253.3,18271,4915
GNFC,GUJARAT NARMADA FERT. CO,12/06/2019,181.45,182.8,177.55,178.25,157875,75398
GOACARBON,GOA CARBON LTD,12/06/2019,210,210,201,201.7,6025,6025
GOCLCORP,GOCL CORPORATION LTD,12/06/2019,294.85,294.85,283,283.75,2663,2197
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,12/06/2019,1342,1367.9,1287,1307.4,103928,24477
GODREJAGRO,GODREJ AGROVET LTD,12/06/2019,505,514,496.2,500.1,94307,33636
GODREJCP,GODREJ CONSUMER PRODUCTS,12/06/2019,672,684.4,662.3,664.9,916470,346310
GODREJIND,GODREJ INDUSTRIES LTD.,12/06/2019,434,436.4,432,433.75,40769,25575
GODREJPROP,GODREJ PROPERTIES LTD,12/06/2019,900,901.5,883,886.45,81103,42857
GOKEX,GOKALDAS EXPORTS LTD.,12/06/2019,78.2,80,75.5,76.85,31086,16823
GOKUL,GOKUL REFOILS AND SOLVENT LTD,12/06/2019,13.5,14.1,13.4,13.4,1586,1370
GOKULAGRO,GOKUL AGRO RESOURCES LTD,12/06/2019,12.5,14.25,11.95,12.5,23785,14968
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,12/06/2019,3366,3369.9,3357.15,3362.2,6442,4137
GOLDENTOBC,GOLDEN TOBACCO LTD,12/06/2019,30.1,32.95,30,30.15,1015,1015
GOLDIAM,GOLDIAM INTERNATIONAL LTD,12/06/2019,144.75,144.75,140.1,142.9,23014,11605
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,12/06/2019,3392.95,3392.95,3366.6,3370.35,466,311
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,12/06/2019,10.1,10.1,8.7,9.05,96040,51436
GOODLUCK,GOOD LUCK STEEL TUBES LTD,12/06/2019,44.45,44.9,42.6,43,10556,9808
GPIL,GODAWARI POWER AND ISPAT LTD,12/06/2019,160.2,160.95,153,153.4,36313,19767
GPPL,GUJARAT PIPAVAV PORT LTD,12/06/2019,86.35,88,83.3,83.7,1027667,971644
GPTINFRA,GPT INFRAPROJECTS LTD,12/06/2019,40,42.45,40,40.2,1574,1498
GRANULES,GRANULES INDIA LTD,12/06/2019,127,130,120.55,121.5,2665285,1585262
GRAPHITE,GRAPHITE INDIA LTD,12/06/2019,315,317.4,303.2,305.6,1265053,423184
GRASIM,GRASIM INDUSTRIES LTD,12/06/2019,775,779.65,764.1,768,1707058,171504
GRAVITA,GRAVITA INDIA LTD,12/06/2019,40.7,41.05,39.2,39.65,146649,137980
GREAVESCOT,GREAVES COTTON LTD.,12/06/2019,133,133.85,128.7,129.2,183507,107245
GREENLAM,GREENLAM INDUSTRIES LTD,12/06/2019,975,999,960.75,974.4,828,485
GREENPANEL,GREENPANEL INDS LTD,12/06/2019,46,47.2,44.55,45.25,44006,35490
GREENPLY,GREENPLY INDUSTRIES LTD,12/06/2019,162.95,162.95,159.9,160.05,26805,16389
GREENPOWER,ORIENT GREEN POWER COMPANY LTD,12/06/2019,2.4,2.4,2.4,2.4,38155,31305
GRINDWELL,GRINDWELL NORTON LTD,12/06/2019,590.1,590.1,569.25,572.3,3841,2553
GROBTEA,THE GROB TEA COMPANY LTD,12/06/2019,531,549.9,499.2,508.8,1081,549
GRPLTD,GRP LTD,12/06/2019,790.05,790.05,790,790,7,6
GRSE,GARDEN REACH SHIPBUILDERS & ENGINEERS
LTD,12/06/2019,202.45,238,192.5,209.45,1119813,365241
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,12/06/2019,19.15,19.5,19,19,20163,14645
GSFC,GUJ STATE FERT & CHEM LTD,12/06/2019,69.5,69.55,68.05,68.15,166178,105490
GSKCONS,GLAXOSMITHKLINE CONSUMER,12/06/2019,8839.1,8850,8737.1,8772.45,4882,2366
GSPL,GUJARAT STATE PETRO LTD,12/06/2019,217,226.55,216,219.9,1091492,641763
GSS,GSS INFOTECH LTD,12/06/2019,34.45,36.45,33,35.55,88621,71689
GTL,GTL LTD,12/06/2019,1.7,1.7,1.6,1.6,225755,184928
GTLINFRA,GTL INFRA.LTD,12/06/2019,0.6,0.6,0.6,0.6,702649,702649
GTNIND,GTN INDUSTRIES LTD,12/06/2019,6.65,6.65,6.05,6.25,966,766
GTNTEX,GTN TEXTILES LTD,12/06/2019,6,6.15,6,6.15,3803,3803
GTPL,GTPL HATHWAY LTD,12/06/2019,66,66.6,65.5,65.6,247241,243964
GUFICBIO,GUFIC BIOSCIENCES LTD.,12/06/2019,64.3,64.9,62.05,62.45,17772,11491
GUJALKALI,GUJARAT ALKALIES & CHEM,12/06/2019,397.05,405.5,395,395.55,20418,12532
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LTD,12/06/2019,131.8,131.8,123.05,123.3,1018,811
GUJGASLTD,GUJARAT GAS LTD,12/06/2019,223.85,228.25,220.25,227.25,1005006,566339
GULFOILLUB,GULF OIL LUBRICANTS INDIA
LTD,12/06/2019,789.55,803.25,781,790,11781,9268
GULFPETRO,GP PETROLEUMS LTD,12/06/2019,35.8,38.5,35.05,36.25,16526,10032
GULPOLY,GULSHAN POLYOLS LTD,12/06/2019,39.7,39.7,37.5,37.65,3611,3611
GVKPIL,GVK POWER & INFRASTRUCTURE LTD,12/06/2019,4.25,4.25,4.05,4.15,1263123,743248
HAL,HINDUSTAN AERONAUTICS LTD,12/06/2019,761,772.8,760,766.4,15500,9528
HARITASEAT,HARITA SEATING SYSTEMS
LTD,12/06/2019,454.7,458.35,448.6,451.15,4283,1938
HARRMALAYA,HARRISONS MALAYALAM LTD,12/06/2019,51.8,52.75,50.3,50.6,52101,24739
HATHWAY,HATHWAY CABLE & DATACOM LTD,12/06/2019,22.2,22.2,20.2,20.35,674252,323345
HATSUN,HATSUN AGRO PRODUCT LTD,12/06/2019,578.6,580,570,571,5443,4333
HAVELLS,HAVELLS INDIA LTD,12/06/2019,670.95,670.95,652.35,661.4,993467,312992
HAVISHA,SRI HAVISHA HOSPITALITY AND INFRASTRUCTURE
LTD,12/06/2019,0.6,0.6,0.5,0.5,57876,57876
HBLPOWER,HBL POWER SYSTEMS LTD,12/06/2019,15.25,15.6,15,15.1,100483,80173
HBSL,HB STOCKHOLDINGS LTD,12/06/2019,7.1,7.1,6.85,6.85,104,104
HCC,HINDUSTAN CONSTRUCTION CO,12/06/2019,10.8,10.95,10.1,10.2,1788972,1102413
HCG,HEALTHCARE GLOBAL ENTERPRISES
LTD,12/06/2019,102.95,102.95,99.5,100.1,32347,30562
HCL-INSYS,HCL INFOSYSTEMS LTD,12/06/2019,8.15,8.2,7.85,7.9,252930,207755
HCLTECH,HCL TECHNOLOGIES LTD,12/06/2019,563.9,567.05,558.65,560.3,1659752,938110
HDFC,HDFC LTD,12/06/2019,2326.5,2335,2246.45,2264.65,3440155,2099384
HDFCAMC,HDFC ASSET MANAGEMENT COMPANY
LTD,12/06/2019,3225,3264.9,3175.2,3182.35,1282931,455221
HDFCBANK,HDFC BANK LTD,12/06/2019,1248.95,1260,1238.2,1246.05,6887325,4626402
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,12/06/2019,577.75,579.2,571.25,575,2127676,1373833
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,12/06/2019,3440,3444.4,3425.05,3432.05,1115,696
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,12/06/2019,1268.39,1268.7,1252.2,1257.28,809,508
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,12/06/2019,4319,4319.66,4283.73,4283.73,34,34
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LTD,12/06/2019,4.25,4.25,4.25,4.25,230474,230474
HEG,HEG LTD,12/06/2019,1067.9,1082,1042.05,1046.25,258093,68842
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,12/06/2019,182.35,184.5,180.1,181,169545,107631
HERCULES,HERCULES HOISTS LTD,12/06/2019,89,90.9,88.55,89.1,4653,3623
HERITGFOOD,HERITAGE FOODS (INDIA)
LTD.,12/06/2019,364.9,367.4,359.95,362.1,29979,21658
HEROMOTOCO,HERO MOTOCORP LTD,12/06/2019,2411,2416.6,2351,2362.2,750661,294119
HESTERBIO,HESTER BIOSCIENCES LTD,12/06/2019,1588.55,1588.55,1550,1554.3,1347,1029
HEXATRADEX,HEXA TRADEX LTD,12/06/2019,9.75,9.75,9.1,9.15,44655,44655
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,12/06/2019,338.4,341,332.85,334.4,335235,80055
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,12/06/2019,18.8,18.95,17.75,17.9,1370874,839932
HGINFRA,H G INFRA ENGINEERING LTD,12/06/2019,234.55,234.55,226.05,227.4,11192,6856
HGS,HINDUJA GLOBAL SOLUTIONS LTD,12/06/2019,610.35,625,609.65,617.45,11812,11318
HIKAL,HIKAL LTD,12/06/2019,109.15,110.7,108.2,108.5,62773,42809
HIL,HIL LTD,12/06/2019,1160.85,1179.5,1140,1141.55,4380,3131
HILTON,HILTON METAL FORGING LTD,12/06/2019,12,12.95,11.1,11.4,7342,5531
HIMATSEIDE,HIMATSINGKA SEIDE LTD,12/06/2019,129.7,131.5,127.1,127.65,42130,22956
HINDALCO,HINDALCO INDUSTRIES LTD,12/06/2019,199,200.7,195.65,197.95,3819461,776135
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,12/06/2019,165,168.7,161,162.05,3809,3044
HINDCOPPER,HINDUSTAN COPPER LTD,12/06/2019,39.9,41.05,38.5,39,1108213,281191
HINDMOTORS,HINDUSTAN MOTORS LTD,12/06/2019,6,6.05,5.7,5.8,250974,227704
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,12/06/2019,25.8,27.5,25.4,25.4,3965,3355
HINDOILEXP,HINDUSTAN OIL EXPLORATION,12/06/2019,93.45,93.45,90,90.65,91075,43175
HINDPETRO,HINDUSTAN PETROLEUM CORP,12/06/2019,265,269,262,263,3803344,1652186
HINDSYNTEX,HIND SYNTEX LTD.,12/06/2019,2.2,2.2,2.15,2.2,705,705
HINDUNILVR,HINDUSTAN UNILEVER LTD,12/06/2019,2044,2049,2022,2026.05,657658,357532
HINDZINC,HINDUSTAN ZINC LTD.,12/06/2019,211.5,213.95,210,210.9,275881,155156
HIRECT,HIND RECTIFIERS LTD,12/06/2019,202.45,204.55,197.95,200.75,14862,9590
HISARMETAL,HISAR METAL INDUSTRIES LTD,12/06/2019,48.8,48.8,47.25,47.25,489,348
HITECH,HI-TECH PIPES LTD,12/06/2019,146,148.95,139,140.7,25296,14064
HITECHCORP,HITECH CORPORATION LTD,12/06/2019,85.9,85.9,84,84,968,918
HITECHGEAR,HI-TECH GEARS LTD,12/06/2019,162.55,165,156.55,157.35,11111,9674
HMVL,HINDUSTAN MEDIA VENTURES LTD,12/06/2019,72,72.45,70,70.25,3094,2012
HNDFDS,HINDUSTAN FOODS LTD,12/06/2019,700,708,672,685.75,4469,4469
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/06/2019,3256,3284,3256,3270,7,7
HONAUT,HONEYWELL AUTOMATION INDIA
LTD,12/06/2019,26886.6,26888,26111.05,26238.35,3026,2375
HONDAPOWER,HONDA SIEL POWER
PRODUCTS,12/06/2019,1299.95,1299.95,1264.65,1268.65,1872,1596
HOTELEELA,HOTEL LEELA VENTURES LTD,12/06/2019,6.75,6.8,6.55,6.6,148033,99944
HOVS,HOV SERVICES LTD,12/06/2019,41.9,44.15,41.9,44.15,29532,19702
HPL,HPL ELECTRIC & POWER LTD,12/06/2019,39.8,40.55,38.35,38.9,21172,10318
HSCL,HIMADRI SPECIALITY CHEMICAL LTD,12/06/2019,60.95,61.9,60.25,61,418219,191174
HSIL,HSIL LTD,12/06/2019,46.55,47,44.1,44.55,179754,160956
HTMEDIA,HT MEDIA LTD,12/06/2019,15.55,15.9,15.15,15.25,104113,72513
HUBTOWN,HUBTOWN LTD,12/06/2019,15.95,16.1,15,15.1,16678,13696
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LTD,12/06/2019,38.1,38.4,35.7,36.25,1478027,608469
IBMFNIFTY,INDIABULLS MF NIFTY50 EXCHANGE TRADED
FUND,12/06/2019,126,135.99,116.25,124,550,197
IBREALEST,INDIABULLS REAL ESTATE
LTD,12/06/2019,62.75,63.75,60.2,60.95,1262604,576871
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,12/06/2019,287.9,295.2,270.15,272.45,38593431,2394180
IBULISL,INDIABULLS INTEGRATED SERVICES
LTD,12/06/2019,91.5,91.5,82.8,82.8,595660,329707
IBVENTURES,INDIABULLS VENTURES
LTD,12/06/2019,163.7,164.95,156.15,156.15,824052,585186
ICICI500,ICICI PRUDENTIAL S&P BSE 500
ETF,12/06/2019,157.56,158.73,156,156.42,10178,10131
ICICIB22,ICICI PRUDENTIAL MF - BHARAT 22
ETF,12/06/2019,34.49,34.49,33.7,33.79,417667,286661
ICICIBANK,ICICI BANK LTD.,12/06/2019,530.05,533.5,521.65,524.8,24868376,13091355
ICICIBANKN,IPRU BANK ETF NIFTY BANK
INDEX,12/06/2019,318.43,318.81,313.17,313.96,741,442
ICICIBANKP,IPRU PRIVATE BANKS ETF,12/06/2019,177.03,177.03,174.38,174.7,2280,2246
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,12/06/2019,1374.7,1378.8,1352.25,1361.05,447666,365700
ICICIGOLD,ICICI PRUDENTIAL GOLD ETF,12/06/2019,34,35.2,34,34.35,12921,9013
ICICILIQ,ICICI PRUDENTIAL LIQUID ETF - ICICI PRUDENTIAL
MF,12/06/2019,999,1000,999,999.99,49251,32147
ICICILOVOL,ICICI PRUDENTIAL NIFTY LOW VOL 30 ETF,12/06/2019,93,93,90,90.6,1124,634
ICICIMCAP,ICICI PRUDENTIAL MIDCAP SELECT
ETF,12/06/2019,64.99,65,63.75,63.99,4240,3263
ICICINF100,ICICI PRUDENTIAL NIFTY 100 ETF,12/06/2019,132,132,128.71,128.95,704,690
ICICINIFTY,ICICI PRUDENTIAL NIFTY 100
ETF,12/06/2019,128,128,125.2,125.53,43172,30933
ICICINV20,ICICI PRUDENTIAL NV20 ETF,12/06/2019,58,58,56.39,56.53,4380,3000
ICICINXT50,ICICI PRUDENTIAL NIFTY NEXT 50
ETF,12/06/2019,29.4,29.4,28,28.15,5742,5131
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,12/06/2019,494,500.25,489.2,492.45,1253319,515049
ICICISENSX,ICICI PRUDENTIAL SENSEX ETF,12/06/2019,434.99,435,429.35,429.93,229,190
ICIL,INDO COUNT INDUSTRIES LTD,12/06/2019,51.1,51.1,47.1,48.1,206356,167270
ICRA,ICRA LTD,12/06/2019,2813.4,2843.25,2780.05,2791.35,181,134
IDBI,INDUS DEV BANK OF IND LTD,12/06/2019,35.85,36.1,34.4,34.65,2215771,879835
IDBIGOLD,IDBI GOLD ETF,12/06/2019,3532.25,3535,3503,3535,48,24
IDEA,IDEA CELLULAR LTD,12/06/2019,7.1,7.35,6.65,6.9,513327745,158903347
IDFC,INFRA. DEV. FIN. CO. LTD,12/06/2019,34.85,34.85,33.55,34,1435658,835308
IDFCFIRSTB,IDFC FIRST BANK LTD,12/06/2019,44.8,44.95,43.1,43.3,14650100,5986465
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY ETF,12/06/2019,117,122.79,117,121,83,43
IEX,INDIAN ENERGY EXCHANGE LTD,12/06/2019,140,141.4,139.35,140.3,59496,37517
IFBAGRO,IFB AGRO INDUSTRIES LTD,12/06/2019,381.65,388.2,376,379.75,2036,925
IFBIND,IFB INDUSTRIES LTD.,12/06/2019,609.9,624.9,606,609.2,7011,2477
IFCI,IFCI LTD,12/06/2019,6.95,7.05,6.7,6.75,2241627,1538737
IFGLEXPOR,IFGL REFRACTORIES LTD,12/06/2019,137.1,143.75,134,135.3,1641,1526
IGARASHI,IGARASHI MOTORS INDIA LTD,12/06/2019,231.5,233.2,225,226,15515,9457
IGL,INDRAPRASTHA GAS LTD,12/06/2019,404,409.3,397.65,402.75,1852637,347931
IGPL,IG PETROCHEMICALS LTD,12/06/2019,143,143,136.5,138.35,11180,7360
IIFL,IIFL HOLDINGS LTD,12/06/2019,159.5,161.7,150.3,151.95,180083,76736
IIFLSEC,IIFL SECURITIES LTD,12/06/2019,32.35,32.35,29.55,32.35,1041699,586904
IIFLWAM,IIFL WEALTH MANAGEMENT LTD,12/06/2019,1244.55,1290,1210,1223.3,3627,2889
IITL,INDUSTRIAL INVESTMENT TRUST LTD,12/06/2019,57.35,59.8,57,57.15,169,169
IMFA,INDIAN METALS & FERRO ALLOYS
LTD,12/06/2019,189.9,189.9,179.35,181.7,19764,14044
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES LTD,12/06/2019,590,590,572,576.3,2068,1710
IMPEXFERRO,IMPEX FERRO TECH LTD,12/06/2019,0.4,0.4,0.35,0.35,10635,10635
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,12/06/2019,6.9,6.95,6.75,6.85,38251,30358
INDHOTEL,INDIAN HOTELS CO LTD,12/06/2019,148.95,149.4,146.2,148.35,778578,513568
INDIACEM,INDIA CEMENTS LTD,12/06/2019,76.7,77,74.25,74.8,799353,355045
INDIAGLYCO,INDIA GLYCOLS LTD,12/06/2019,207.15,208.25,201.25,202.6,27740,12426
INDIAMART,INDIAMART INTERMESH LTD,12/06/2019,2170,2178.9,2115.05,2130.95,13654,7729
INDIANB,INDIAN BANK LTD,12/06/2019,123.4,124.15,118.5,119.2,891018,303391
INDIANCARD,INDIAN CARD CLOTHING CO.,12/06/2019,97.05,97.7,97.05,97.7,32,32
INDIANHUME,INDIAN HUME PIPE CO. LTD,12/06/2019,210.25,212,206.5,208.35,7476,3843
INDIGO,INTERGLOBE AVIATION LTD,12/06/2019,1325,1335,1305.55,1323.1,2103825,380825
INDLMETER,IMP POWER LTD,12/06/2019,21.5,21.5,20.25,20.25,410,410
INDNIPPON,INDIA NIPPON ELECTRICALS
LTD,12/06/2019,312.5,314.75,308.55,309.85,2861,1776
INDOCO,INDOCO REMEDIES LTD.,12/06/2019,164.9,164.9,155.5,157.2,11292,7265
INDORAMA,INDO RAMA SYNTHETICS LTD,12/06/2019,27.75,27.75,26.1,26.35,6152,2396
INDOSTAR,INDOSTAR CAPITAL FINANCE
LTD,12/06/2019,179.95,182.6,175.5,176.15,40793,29306
INDOTECH,INDO TECH TRANSFORM LTD.,12/06/2019,96.2,102.7,96,97,3372,3372
INDOTHAI,INDO THAI SECURITIES LTD,12/06/2019,23,24.65,22.5,22.9,8126,3089
INDOWIND,INDOWIND ENERGY LTD,12/06/2019,3.05,3.05,2.95,2.95,37049,29643
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,12/06/2019,39,39.45,38.3,38.55,54712,42107
INDSWFTLAB,IND SWIFT LABORATORIES LT,12/06/2019,27.1,27.15,25.3,25.3,36339,36339
INDSWFTLTD,IND-SWIFT LTD,12/06/2019,3.4,3.4,3.2,3.4,15739,11972
INDTERRAIN,IND TERRAIN FASHIONS LTD,12/06/2019,66.75,67.8,65.05,65.85,4691,2991
INDUSINDBK,INDUSIND BANK LTD.,12/06/2019,1517,1518.65,1456,1465.85,2990724,700282
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,12/06/2019,681.95,688,675,675.85,5942,5459
INFIBEAM,INFIBEAM INCORPORATION LTD,12/06/2019,50.25,51.3,48.7,49.15,1721484,597625
INFOBEAN,INFOBEANS TECHNOLOGIES LTD,12/06/2019,65.5,66.95,65.5,66.95,282,282
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/06/2019,343,343,332.5,333.25,85,81
INFRATEL,BHARTI INFRATEL LTD,12/06/2019,247.6,262,247.55,259.7,29550642,3545750
INFY,INFOSYS LTD,12/06/2019,715.95,720,709.6,715.1,5226096,2470841
INGERRAND,INGERSOLL RAND (INDIA) LTD.,12/06/2019,618,621.9,615.15,618,22343,17827
INOXLEISUR,INOX LEISURE LTD,12/06/2019,373.25,377.5,358.2,364.65,207563,54380
INOXWIND,INOX WIND LTD,12/06/2019,43.5,44.5,39.3,39.9,419111,239985
INSECTICID,INSECTICIDES (INDIA) LTD,12/06/2019,486.1,497,466.05,469.85,9333,6365
INSPIRISYS,INSPIRISYS SOLUTIONS LTD,12/06/2019,39.95,40,37.95,39.1,1263,1229
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,12/06/2019,0.35,0.35,0.3,0.3,1100,1100
INTELLECT,INTELLECT DESIGN ARENA
LTD,12/06/2019,151.85,152.8,150.55,151.95,102150,69306
INTENTECH,INTENTECH,12/06/2019,28.5,28.7,26.25,27.3,6853,5334
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,12/06/2019,13.45,13.5,13.05,13.2,20323,208
IOB,INDIAN OVERSEAS BANK,12/06/2019,10.35,10.5,10.1,10.15,337788,184880
IOC,INDIAN OIL CORP LTD,12/06/2019,125.9,126.9,123.85,124.4,6177505,2536733
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,12/06/2019,171.5,172,168.5,168.95,111376,75256
IPAPPM,INTERNATIONAL PAPER APPM LTD,12/06/2019,286.05,292.1,281.15,283.1,4452,1969
IPCALAB,IPCA LABORATORIES LTD,12/06/2019,1097,1116.2,1065.35,1091.1,127441,71029
IRB,IRB INFRASTRUCTURE DEVELOPERS LTD,12/06/2019,71.6,72.3,68.5,69.5,572915,200141
IRCON,IRCON INTERNATIONAL LTD,12/06/2019,403.75,408.8,396.3,398.55,66406,45523
IRCTC,INDIAN RAILWAY CATERING AND TOURISM CORPORATION
LTD,12/06/2019,877,878.65,868.15,872.35,355371,128363
ISEC,ICICI SECURITIES LTD,12/06/2019,343.1,359.7,343.1,355.8,429265,173467
ISFT,INTRASOFT TECHNOLOGIES LTD,12/06/2019,66.75,73,66.3,66.4,6637,6637
ISMTLTD,ISMT LTD,12/06/2019,4.3,4.65,4.25,4.4,36060,22411
ITC,ITC LTD,12/06/2019,247,247.15,242.5,243.35,10374270,5938137
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,12/06/2019,357,367.4,343.8,348.7,295010,59152
ITDCEM,ITD CEMENTATION INDIA LTD,12/06/2019,57.5,59.2,54.75,55.7,166694,96202
ITI,ITI LTD,12/06/2019,88.9,90.45,86.15,87.1,518776,159074
IVC,IL&FS INVESTMENT MANAGERS,12/06/2019,3.65,3.65,3.45,3.5,50843,31433
IVP,IVP LTD.,12/06/2019,59.9,61.9,55.6,58,1419,584
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,12/06/2019,3450,3499.95,3450,3499.95,16,15
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED
FUND,12/06/2019,1279.45,1279.45,1279.45,1279.45,22,22
IZMO,IZMO LTD,12/06/2019,25.2,25.2,23,24.5,8622,5015
J&KBANK,J & K BANK LTD.,12/06/2019,31.9,32.7,30.7,31.2,795682,271887
JAGRAN,JAGRAN PRAKASHAN LTD,12/06/2019,62.25,63.25,60.25,61.7,536461,287687
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS
LTD.,12/06/2019,25.7,25.7,24.25,24.85,2693,1700
JAIBALAJI,JAI BALAJI INDUSTRIES LTD,12/06/2019,23.65,26.8,23.65,24.2,15848,10692
JAICORPLTD,JAI CORP LTD,12/06/2019,95.35,95.4,90.4,91,1076173,241117
JAINSTUDIO,JAIN STUDIOS LTD,12/06/2019,1.8,1.85,1.8,1.85,1255,1255
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,12/06/2019,43.45,43.5,40.1,40.65,366386,198727
JASH,JASH ENGINEERING LTD,12/06/2019,131.45,131.5,118,120.25,6906,6855
JAYAGROGN,JAYANT AGRO ORGANICS LTD,12/06/2019,130.3,144.15,128,130,73492,28710
JAYBARMARU,JAY BHARAT MARUTI LTD,12/06/2019,222.55,223.7,211,212.45,59891,22348
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,12/06/2019,3.75,3.75,3.6,3.65,5991,4307
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,12/06/2019,48.3,48.4,46.5,46.9,33008,17651
JBCHEPHARM,J B CHEMICALS AND PHARMA,12/06/2019,404.6,405.9,401.3,403.25,38227,25874
JBFIND,JBF INDUSTRIES LTD.,12/06/2019,7.2,7.2,6.8,7.1,4569,2387
JBMA,JBM AUTO LTD,12/06/2019,242,244.1,235.55,239.45,24036,8451
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,12/06/2019,2098,2138.95,1972,2014.9,10284,4110
JHS,JHS SVEND. LAB. LTD,12/06/2019,15.45,15.95,15.1,15.25,28481,21794
JIKIND,JIK INDUSTRIES LTD,12/06/2019,0.35,0.35,0.25,0.35,42729,42729
JINDALPHOT,JINDAL PHOTO LTD,12/06/2019,13.4,13.4,12.35,12.6,420,420
JINDALPOLY,JINDAL POLY FILMS LTD,12/06/2019,228.3,239,221.15,228.3,11756,6607
JINDALSAW,JINDAL SAW LTD,12/06/2019,75.6,76,73.25,74.25,317389,182725
JINDALSTEL,JINDAL STEEL & POWER
LTD,12/06/2019,139,145.8,134.25,139.85,42183273,3418373
JINDCOT,JINDAL COTEX LTD,12/06/2019,1.75,1.75,1.75,1.75,1536,1536
JINDRILL,JINDAL DRILLING AND INDUSTRIES LTD,12/06/2019,79,79.4,75.5,76.3,5346,2614
JINDWORLD,JINDAL WORLDWIDE LTD,12/06/2019,64.55,67,63,65.95,186033,67327
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,12/06/2019,7.9,8.1,7.55,7.7,25483,18909
JISLJALEQS,JAIN IRRIGATION SYSTEMS,12/06/2019,9.8,9.9,9.1,9.15,3404270,1796103
JITFINFRA,JITF INFRALOGISTICS LTD,12/06/2019,5.6,5.9,5.5,5.6,16922,16922
JIYAECO,JIYA ECO-PRODUCTS LTD,12/06/2019,29.75,30.85,28.5,29.15,222397,74017
JKCEMENT,JK CEMENT LTD,12/06/2019,1161,1167.95,1127,1144.75,66050,52255
JKIL,J.KUMAR INFRAPROJECTS LTD,12/06/2019,138.5,140.05,130.4,134.85,298654,179579
JKLAKSHMI,JK LAKSHMI CEMENT LTD,12/06/2019,283.6,294.7,281.2,282.8,93682,32783
JKPAPER,JK PAPER LTD,12/06/2019,124.7,126.4,120.5,121.6,1285184,405953
JKTYRE,J.K.INDUSTRIES LTD,12/06/2019,80,81.4,76.2,77.3,7497323,1932264
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,12/06/2019,22.35,22.5,22.25,22.25,341,321
JMCPROJECT,JMC PROJECTS (INDIA) LTD,12/06/2019,101.85,102,96.3,96.95,53783,37772
JMFINANCIL,JM FINANCIAL LTD,12/06/2019,85.6,89.35,85.1,88.1,303194,137506
JMTAUTOLTD,JMT AUTO LTD,12/06/2019,1.4,1.4,1.4,1.4,33417,33417
JOCIL,JOCIL LTD,12/06/2019,110.7,112.2,106.65,107.05,4088,3347
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,12/06/2019,2.5,2.6,2.5,2.5,5372173,3674063
JPINFRATEC,JAYPEE INFRATECH LTD,12/06/2019,1.7,1.7,1.7,1.7,941092,941092
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,12/06/2019,12.15,12.15,12.15,12.15,2193,2193
JPPOWER,JAIPRAKASH POWER VENTURES LTD,12/06/2019,1.5,1.5,1.5,1.5,656564,656564
JSL,JSL LTD,12/06/2019,37.65,38.7,36.65,38.05,321305,152814
JSLHISAR,JINDAL STAINLESS (HISAR) LTD,12/06/2019,67.3,68.8,67,67.45,35310,16276
JSWENERGY,JSW ENERGY LTD,12/06/2019,77,77.4,72.1,73.3,606172,288335
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,12/06/2019,2385,2387.8,2278,2291.9,770,625
JSWSTEEL,JSW STEEL LTD,12/06/2019,252.9,256.7,250.1,254.1,7854850,932444
JTEKTINDIA,JTEKT INDIA LTD,12/06/2019,82.8,83.55,81.05,81.5,22118,15138
JUBILANT,JUBILANT ORGANOSYS LTD.,12/06/2019,535.7,541.9,510.25,516.65,251330,85537
JUBLFOOD,JUBILANT FOODWORKS LTD,12/06/2019,1585,1605,1562.5,1569.2,581216,83852
JUBLINDS,JUBILANT INDUSTRIES LTD,12/06/2019,104,104,93.6,96.4,54206,28280
JUMPNET,JUMP NETWORKS LTD,12/06/2019,57.4,60,55,55.85,311599,88391
JUNIORBEES,NIFTY JR BENCHMARK ETF,12/06/2019,295.7,295.7,288.25,289.9,37133,25772
JUSTDIAL,JUSTDIAL LTD,12/06/2019,577.65,581.75,561.5,570.15,2838835,148410
JYOTHYLAB,JYOTHY LABORATORIES LTD,12/06/2019,166,166.3,164,164.25,76628,55232
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,12/06/2019,59.4,59.4,56.2,56.8,15593,10525
KAJARIACER,KAJARIA CERAMICS LTD,12/06/2019,517.3,520,515,517.5,104494,61083
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,12/06/2019,147.35,147.35,141.4,141.65,3714,2315
KALPATPOWR,KALPATARU POWER TRANS. LT,12/06/2019,441.1,444,432.65,438.75,51821,34246
KALYANIFRG,KALYANI FORGE LTD,12/06/2019,155,155,150,153.5,282,282
KAMATHOTEL,KAMAT HOTELS (I) LTD,12/06/2019,34.75,35.35,34.45,34.65,12122,7578
KAMDHENU,KAMDHENU ISPAT LTD,12/06/2019,91.6,91.6,85.1,86.8,11136,7479
KANANIIND,KANANI INDUSTRIES LTD,12/06/2019,2.9,3.25,2.85,3.2,18084,14314
KANORICHEM,KANORIA CHEMICALS & INDUS,12/06/2019,39.45,39.5,37.75,38,9954,5167
KANSAINER,KANSAI NEROLAC PAINTS LTD,12/06/2019,523,529.9,506.1,523.8,185466,104696
KARDA,KARDA COSTRUCTIONS LTD,12/06/2019,141.1,141.9,130.05,131.75,30319,14349
KARMAENG,KARMA ENERGY LTD,12/06/2019,15.55,15.55,14.15,14.15,3061,2841
KARURVYSYA,KARUR VYSYA BANK LTD,12/06/2019,63.1,63.8,61.25,62.05,2679904,2433231
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LTD,12/06/2019,0.6,0.6,0.6,0.6,19101,19101
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,12/06/2019,2,2.2,2,2.2,329,329
KAYA,KAYA LTD,12/06/2019,342.85,346.5,330,334.4,6432,3909
KCP,KCP LTD,12/06/2019,61.6,61.7,59.9,60.05,34401,26515
KCPSUGIND,KCP SUGAR IND CORP LTD.,12/06/2019,13.05,13.15,12.7,12.95,102166,39207
KDDL,KDDL LTD,12/06/2019,340.9,340.9,321.5,322.75,29,12
KEC,KEC INTL. LTD,12/06/2019,271.6,273.1,268.5,271.65,287686,114657
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,12/06/2019,10.6,10.7,10,10.15,26724,26724
KEI,KEI INDUSTRIES LTD.,12/06/2019,498,506.5,490.3,495.45,123135,77549
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,12/06/2019,16.7,17.2,15.7,17.2,175119,95032
KENNAMET,KENNAMETAL INDIA LTD,12/06/2019,1001.05,1003.45,981.05,984.95,1096,396
KERNEX,KERNEX MICROSYS(I) LTD,12/06/2019,22.05,23.45,22.05,23.45,17513,17513
KESARENT,KESAR ENTERPRISES LTD,12/06/2019,30.1,33.9,30.1,31.75,4635,3609
KESORAMIND,KESORAM INDUSTRIES LTD.,12/06/2019,62.7,63.95,59.15,60.75,2064628,590339
KEYFINSERV,KEYNOTE FINANCIAL SERVICES LTD,12/06/2019,25,25,25,25,25,25
KGL,KARUTURI GLOBAL LTD,12/06/2019,0.35,0.35,0.3,0.3,427402,427402
KHADIM,KHADIM INDIA LTD,12/06/2019,179.95,190.95,179.9,182.8,66937,36512
KHAITANLTD,KHAITAN (INDIA) LTD.,12/06/2019,17.1,17.5,17.1,17.5,146,146
KICL,KALYANI INVEST CO LTD,12/06/2019,1631,1685,1613,1622.9,695,462
KILITCH,KILITCH DRUGS (INDIA) LTD,12/06/2019,115.85,116.5,114.3,115.65,3731,2135
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,12/06/2019,605.15,612,595,596.25,2893,2577
KIOCL,KIOCL LTD,12/06/2019,113.25,115.5,110.7,111.95,18583,14376
KIRIINDUS,KIRI INDUSTRIES LTD,12/06/2019,366.85,375.45,365,365.1,114825,41894
KIRLFER,KIRLOSKAR FERROUS INDS LTD,12/06/2019,62.7,62.7,60.25,61.15,4828,4109
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,12/06/2019,131.85,131.85,127,127.5,12290,5950
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,12/06/2019,157,161,152.1,152.75,12152,6371
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,12/06/2019,620.6,622,602.8,618.05,212,130
KITEX,KITEX GARMENTS LTD,12/06/2019,94.25,94.95,92.3,93.45,23189,14350
KKCL,KEWAL KIRAN CLOTHING LTD,12/06/2019,931.55,970,931.55,944.6,282,65
KMSUGAR,K.M.SUGAR MILLS LTD,12/06/2019,6.5,6.7,6.05,6.1,75963,39533
KNRCON,KNR CONSTRUCTIONS LTD,12/06/2019,228.55,228.75,224,225.7,94243,47442
KOHINOOR,KOHINOOR FOODS LTD,12/06/2019,10.4,10.55,9.75,9.95,10524,10524
KOKUYOCMLN,KOKUYO CAMLIN LTD,12/06/2019,71.05,74.5,70.75,72.75,25737,17314
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LTD,12/06/2019,225.1,228.6,223.15,224.35,29235,16460
KOPRAN,KOPRAN LTD.,12/06/2019,30.25,31.35,29.5,29.95,40220,22864
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,12/06/2019,1650,1680,1643.3,1674.3,3799507,1865872
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,12/06/2019,326.96,326.96,319.85,321.61,25355,17007
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,12/06/2019,336.75,338.75,335.45,337.1,13275,9495
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,12/06/2019,124.77,124.8,123.65,124.25,76675,54118
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,12/06/2019,58.25,58.25,57.7,57.81,3665,2934
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,12/06/2019,259,259,242.02,246.04,10947,9165
KOTARISUG,KOTHARI SUG & CHEM LTD.,12/06/2019,10.25,10.25,9.8,9.85,22056,15238
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,12/06/2019,16,16.25,15.95,16,8077,7573
KOTHARIPRO,KOTHARI PRODUCTS LTD.,12/06/2019,58.85,60.5,58.8,58.8,335,177
KPITTECH,KPIT TECHNOLOGIES LTD,12/06/2019,89.05,91,86.55,89,362159,276023
KPRMILL,K.P.R. MILL LTD,12/06/2019,665.2,665.2,656.1,658.25,4933,4272
KRBL,KRBL LTD,12/06/2019,208,216.5,202,203.9,402685,210378
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES
LTD,12/06/2019,83.3,93.2,83.3,90,1830,1567
KRIDHANINF,KRIDHAN INFRA LTD,12/06/2019,3.05,3.2,3.05,3.05,153570,153570
KRISHANA,KRISHANA PHOSCHEM LTD,12/06/2019,65,65,50,53,2125,1072
KSB,KSB LTD,12/06/2019,684.85,684.85,663.2,668.4,1841,1318
KSCL,KAVERI SEED COMPANY LTD,12/06/2019,497.4,499.1,460.8,472.25,68646,34908
KSERASERA,K SERA SERA LTD,12/06/2019,0.15,0.15,0.1,0.15,883688,883688
KSK,KSK ENERGY VENTURES LTD,12/06/2019,0.65,0.65,0.6,0.6,363465,356160
KSL,KALYANI STEELS LTD,12/06/2019,223.5,224,219.05,220.5,58813,46362
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,12/06/2019,31.6,31.6,29.3,30.05,2491,1894
KTKBANK,KARNATAKA BANK LTD.,12/06/2019,74.55,75.35,73.95,74.3,574998,286368
KUANTUM,KUANTUM PAPERS LTD,12/06/2019,463.75,470,445,463.25,187,93
KWALITY,KWALITY DAIRY (I) LTD,12/06/2019,2.7,2.7,2.7,2.7,142690,142690
L&TFH,L&T FINANCE HOLDINGS LTD,12/06/2019,115.6,116.4,111.75,113.1,17929315,6201067
LAKSHVILAS,LAKSHMI VILAS BANK LTD,12/06/2019,20.75,21.5,19.85,19.95,1753002,1244841
LALPATHLAB,DR. LAL PATH LABS LTD,12/06/2019,1655.7,1688,1651,1666.25,120456,64760
LAMBODHARA,LAMBODHARA TEXTILES LTD,12/06/2019,31.25,31.25,29,29.25,4678,1100
LAOPALA,LA OPALA RG LTD,12/06/2019,134.1,135.05,133,133.9,31221,23092
LASA,LASA SUPERGENERICS LTD,12/06/2019,18.15,18.75,18.05,18.2,29189,29189
LAURUSLABS,LAURUS LABS LTD,12/06/2019,346.3,346.3,338,340.2,28698,18370
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,12/06/2019,3293,3313.5,3260,3267.3,2357,1586
LEMONTREE,LEMON TREE HOTELS LTD,12/06/2019,63.1,63.1,61.3,62.1,284343,156422
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION
LTD,12/06/2019,54.5,54.5,49,54.4,322,301
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,12/06/2019,260,264.35,246.3,251.9,7144,3823
LGBFORGE,LGB FORGE LTD,12/06/2019,2.5,2.65,2.45,2.6,27539,19841
LIBAS,LIBAS DESIGNS LTD,12/06/2019,44,48,43.05,45.9,60,40
LIBERTSHOE,LIBERTY SHOES LTD,12/06/2019,130.65,132,127.1,128.35,93563,31273
LICHSGFIN,LIC HOUSING FINANCE
LTD,12/06/2019,450.1,450.95,423.85,426.1,2937595,725888
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF -
GO,12/06/2019,20.68,20.68,19.99,20.02,3252,2894
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,12/06/2019,125.95,126,123.31,125.39,127,58
LICNETFSEN,LIC MF EXCHANGE TRADED FUND - SENSEX,12/06/2019,500,500,500,500,6,6
LINCOLN,LINCOLN PHARMACEUTICALS LTD,12/06/2019,172.8,173.6,167.55,168.5,9492,6104
LINCPEN,LINC PEN & PLASTICS LTD,12/06/2019,197.1,200,194,195.9,3143,2839
LINDEINDIA,LINDE INDIA LTD,12/06/2019,638.4,650.05,622.25,623.05,22662,10909
LIQUIDBEES,LIQUID BENCHMARK ETS,12/06/2019,1000,1000.01,999.9,1000,747568,661879
LIQUIDETF,DSP BLACKROCK LIQUID ETF - DAILY
DIVIDEND,12/06/2019,1000,1000.01,999.99,999.99,14171,12479
LOKESHMACH,LOKESH MACHINES LTD,12/06/2019,33.65,34,33.1,33.5,2952,2341
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,12/06/2019,23,23.9,21.55,22,9898,7516
LOVABLE,LOVABLE LINGERIE LTD,12/06/2019,69,70.85,67.55,68.15,20647,9698
LSIL,LLOYDS STEELS INDUSTRIES LTD,12/06/2019,0.55,0.55,0.5,0.5,461594,412680
LT,LARSEN & TOUBRO LTD.,12/06/2019,1308.85,1309,1283.1,1290.8,3302384,1693071
LTI,LARSEN & TOUBRO INFOTECH
LTD,12/06/2019,1645.8,1669.7,1644.8,1655.95,237168,219088
LTTS,L&T TECHNOLOGY SERVICES LTD,12/06/2019,1497.8,1519,1468.95,1510.6,76118,48145
LUMAXIND,LUMAX INDUSTRIES LTD,12/06/2019,1217.05,1220.05,1190,1195.7,3760,2830
LUMAXTECH,LUMAX AUTO TECHNOLOGIES LTD,12/06/2019,96.45,97.3,93.2,93.65,3674,2334
LUPIN,LUPIN LTD,12/06/2019,783,786,759,761.85,1137044,439069
LUXIND,LUX INDUSTRIES LTD,12/06/2019,1394.95,1445,1364,1383.95,94842,17705
LYKALABS,LYKA LABS LTD,12/06/2019,15.85,16.2,15.2,15.35,14640,11251
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,12/06/2019,4.25,4.4,3.9,4.05,9783,5939
M&M,MAHINDRA & MAHINDRA LTD,12/06/2019,527.8,527.9,508.1,510.2,3409528,1232942
M&MFIN,M&M FIN. SERVICES LTD,12/06/2019,342,344.4,324.45,328,2080018,989307
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,12/06/2019,17.76,17.97,17.6,17.74,33528,19407
M50,MOTILAL OSWAL MOST SHARES M50
ETF,12/06/2019,118.16,118.16,116.67,116.97,263,144
MAANALU,MAAN ALUMINIUM LTD,12/06/2019,63.05,65.4,63,64.2,23080,14250
MADHAV,MADHAV MARBLES AND GRANITES LTD,12/06/2019,24.4,25.4,23.7,24.3,1290,1006
MADHUCON,MADHUCON PROJECTS LTD.,12/06/2019,3.9,3.9,3.6,3.7,3974,3615
MADRASFERT,MADRAS FERTILIZERS LTD,12/06/2019,19.2,19.5,18.9,19,77105,52356
MAGADSUGAR,MAGADH SUGAR & ENERGY
LTD,12/06/2019,105.85,105.85,98.55,100.1,18730,7586
MAGMA,MAGMA LEASING LTD,12/06/2019,50.1,50.95,48.45,48.9,395637,207609
MAGNUM,MAGNUM VENTURES LTD,12/06/2019,4.4,4.8,4.4,4.4,1180,1180
MAHABANK,BANK OF MAHARASHTRA,12/06/2019,12.4,12.4,11.9,11.9,323472,200458
MAHAPEXLTD,MAHA RASHTRA APEX CORPORATION LTD,12/06/2019,99.75,99.75,92,93.2,94,94
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES LTD,12/06/2019,113.15,115.9,113.1,115,3280,2758
MAHESHWARI,MAHESHWARI LOGISTICS LTD,12/06/2019,239,239,227.4,231.5,38861,3035
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE
LTD,12/06/2019,151.8,153,144.5,148.15,305282,164759
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LTD,12/06/2019,372.65,378.7,368.3,377.35,29707,21874
MAHLOG,MAHINDRA LOGISTICS LTD,12/06/2019,399.45,435,390.05,401.5,49578,13666
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,12/06/2019,4420,4545,4401,4468.2,3647,1759
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,12/06/2019,378.5,378.5,360,360.45,11021,5791
MAITHANALL,MAITHAN ALLOYS LTD,12/06/2019,457,474,457,464.5,30218,23824
MAJESCO,MAJESCO LTD,12/06/2019,412,412,402,403.5,19570,9614
MALUPAPER,MALU PAPER MILLS LTD,12/06/2019,24.6,25.4,23.85,25.4,107501,51537
MAN50ETF,MIRAE ASSET MF NIFTY 50 ETF,12/06/2019,122.3,122.3,120.6,120.8,518,285
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,12/06/2019,4.15,4.25,4,4,11842,7734
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,12/06/2019,4.1,4.1,3.65,3.9,5576,4203
MANAKSIA,MANAKSIA LTD,12/06/2019,33.9,34,33.1,33.25,6043,4076
MANAKSTEEL,MANAKSIA STEELS LTD,12/06/2019,8.5,8.8,8.3,8.5,8233,4660
MANALIPETC,MANALI PETROCHEMICAL LTD,12/06/2019,16.5,16.5,16.2,16.2,62961,56980
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,12/06/2019,159.75,160.65,157.2,158.05,2259759,580908
MANGALAM,MANGALAM DRUGS AND ORGANICS
LTD,12/06/2019,27.65,29.85,27.65,28.05,4560,4560
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LTD,12/06/2019,27.9,28.05,27.5,27.55,7387,4999
MANGLMCEM,MANGALAM CEMENT LTD,12/06/2019,273.15,281,270,270.9,7561,3146
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,12/06/2019,8.25,8.25,7.7,8.2,8503,8503
MANINDS,MAN INDUSTRIES (I) LTD.,12/06/2019,41.9,41.95,40.6,40.85,32540,27069
MANINFRA,MAN INFRACONSTRUCTION LTD,12/06/2019,22.3,22.9,22.1,22.25,50212,35598
MANUGRAPH,MANUGRAPH INDIA LTD,12/06/2019,14.9,14.9,13.7,13.7,1880,1762
MARALOVER,MARAL OVERSEAS LTD,12/06/2019,15,15,14.25,14.4,3382,2971
MARATHON,MARATHON NEXTGEN REALTY LTD,12/06/2019,84,84.9,80.35,80.95,3754,2315
MARICO,MARICO LTD,12/06/2019,348.5,349.75,338.85,341.1,2886217,2053980
MARKSANS,MARKSANS PHARMA LTD,12/06/2019,14,14.25,13.6,13.7,502712,173057
MARUTI,MARUTI UDYOG LTD.,12/06/2019,7012.85,7050,6864.1,6886.7,770911,116126
MASFIN,MAS FINANCIAL SERVICES LTD,12/06/2019,756,798,750.15,780.2,100357,58007
MASKINVEST,MASK INVESTMENTS LTD,12/06/2019,49.95,49.95,45.25,45.25,2,2
MASTEK,MASTEK LTD,12/06/2019,372,373.7,359.05,367.65,47325,15480
MATRIMONY,MATRIMONY DOT COM LTD,12/06/2019,476.55,484,461.3,466.95,2160,1462
MAWANASUG,MAWANA SUGARS LTD,12/06/2019,33.25,33.4,31.85,32.4,51582,24576
MAXINDIA,MAX INDIA LTD,12/06/2019,78.65,79.3,75.2,75.75,159617,88337
MAXVIL,MAX VENTURES AND INDUSTRIES
LTD,12/06/2019,42.2,42.95,40.05,40.55,67473,59633
MAYURUNIQ,MAYUR UNIQUOTERS LTD,12/06/2019,211,219.5,210.3,211.55,7503,4582
MAZDA,MAZDA LTD,12/06/2019,395,395,381,381.15,9298,3784
MBAPL,MADHYA BHARAT AGRO PRODUCTS LTD,12/06/2019,76,76,67,67.4,439,386
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LTD,12/06/2019,4.75,4.75,4.5,4.55,2884,2884
MBLINFRA,MBL INFRASTRUCTURES LTD,12/06/2019,4.85,5,4.75,4.75,28802,28802
MCDHOLDING,MCDOWELL HOLDINGS LTD,12/06/2019,17,17.75,16.6,16.95,10712,7764
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,12/06/2019,603.3,605.95,586.45,593.25,762604,382439
MCLEODRUSS,MCLEOD RUSSEL INDIA LTD,12/06/2019,6.85,7.1,6.7,6.75,152980,124682
MCX,MULTI COMMODITY EXCHANGE,12/06/2019,1148,1154.75,1130,1138.4,140091,66291
MEGASOFT,MEGASOFT LTD,12/06/2019,6.35,6.55,6.3,6.3,11447,10643
MEGH,MEGHMANI ORGANICS LTD,12/06/2019,49.8,51.7,49.55,50.5,371998,161726
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,12/06/2019,0.95,0.95,0.95,0.95,1,1
MENONBE,MENON BEARINGS LTD,12/06/2019,59.6,59.95,55.8,56.45,16914,10998
MEP,MEP INFRASTRUCTURE DEVELOPERS
LTD,12/06/2019,37.75,42.55,37.75,40.9,446867,281168
MERCATOR,MERCATOR LTD,12/06/2019,1,1.05,0.95,1,165637,165637
METALFORGE,METALYST FORGINGS LTD,12/06/2019,6.2,6.55,6.2,6.2,14865,14865
METROPOLIS,METROPOLIS HEALTHCARE LTD,12/06/2019,1371.7,1375,1350,1358.3,19886,8193
MFSL,MAX FINANCIAL SERVICES LTD,12/06/2019,527,535,506.6,517.1,1320165,320122
MGL,MAHANAGAR GAS LTD,12/06/2019,1019.1,1033.85,1013.1,1020.85,437899,221603
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,12/06/2019,216.75,218,213.65,215.15,46601,39520
MIC,MIC ELECTRONICS LTD,12/06/2019,0.55,0.65,0.55,0.65,28047,28047
MIDHANI,MISHRA DHATU NIGAM LTD,12/06/2019,152.85,156.6,149.1,150.85,556318,233806
MINDACORP,MINDA CORPORATION LTD,12/06/2019,95,99,90.2,91.3,142133,56387
MINDAIND,MINDA INDUSTRIES LTD,12/06/2019,341,344.9,334.3,342.1,141945,101935
MINDTECK,MINDTECK (INDIA) LTD,12/06/2019,29.5,30.8,28.1,28.8,3279,2536
MINDTREE,MINDTREE CONSULTING LTD,12/06/2019,760,764.05,736.85,741.3,652098,147737
MIRCELECTR,MIRC ELECTRONICS LTD,12/06/2019,7,7,6.65,6.65,171543,126466
MIRZAINT,MIRZA INTERNATIONAL LTD,12/06/2019,55.55,56.7,55,55.1,123162,51330
MMFL,MM FORGINGS LTD.,12/06/2019,344.65,349.8,337.1,346.85,2401,1297
MMTC,MMTC LTD,12/06/2019,20.8,21.5,19.75,20,12712702,2461758
MODIRUBBER,MODI RUBBER LTD,12/06/2019,36.1,39.9,36.1,39.9,288,288
MOHITIND,MOHIT INDUSTRIES LTD,12/06/2019,4.75,5.15,4.75,5.15,4501,4500
MOHOTAIND,MOHOTA INDUSTRIES LTD,12/06/2019,7.25,7.35,7.1,7.35,4046,3887
MOIL,MOIL LTD,12/06/2019,135.55,136.55,134.25,135.15,88006,57812
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,12/06/2019,49.1,50.7,47.25,47.65,11823,9225
MOLDTKPAC,MOLD-TEK PACKAGING LTD,12/06/2019,286.9,286.95,280,281.7,8436,5522
MONTECARLO,MONTE CARLO FASHIONS LTD,12/06/2019,289,294,274.65,277.1,17315,9049
MORARJEE,MORARJEE TEXTILES LTD,12/06/2019,13.35,13.35,12.65,12.7,2568,2338
MOREPENLAB,MOREPEN LABORATORIES LTD,12/06/2019,15.8,15.8,15.45,15.6,316496,229458
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,12/06/2019,131.55,134,131.3,132.85,6575994,2332020
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LTD,12/06/2019,747,748.7,723,731.8,82277,39948
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,12/06/2019,33.35,37.3,33.35,35,420,291
MPHASIS,MPHASIS BFL LTD.,12/06/2019,859.6,859.6,832.9,843.45,308098,224177
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS LTD,12/06/2019,465,467,456,461.7,3184,1477
MRF,MRF LTD,12/06/2019,62187.9,62750,61253.4,61533.2,6126,2361
MRO-TEK,MRO-TEK LTD,12/06/2019,28.55,28.55,28.55,28.55,62,62
MRPL,MRPL,12/06/2019,47.95,48,46,46.3,196629,79557
MSPL,MSP STEEL & POWER LTD.,12/06/2019,5.3,5.6,5.1,5.6,3782,2499
MSTCLTD,MSTC LTD,12/06/2019,149.9,149.9,140,142.9,192212,60549
MTEDUCARE,MT EDUCARE LTD,12/06/2019,17.5,19,16.7,17.45,30630,18177
MTNL,MAHANAGAR TELEPHONE NIGAM,12/06/2019,9.2,9.2,8.4,8.45,369903,369903
MUKANDENGG,MUKAND ENGINEERS LTD,12/06/2019,13.2,13.5,13,13.2,13076,10604
MUKANDLTD,MUKAND LTD.,12/06/2019,27.5,27.75,27.15,27.35,7510,6133
MUKTAARTS,MUKTA ARTS LTD,12/06/2019,38.1,38.65,37,37.2,7256,5750
MUNJALAU,MUNJAL AUTO INDUSTRIES LTD,12/06/2019,45.6,45.95,43.5,43.95,123236,69594
MUNJALSHOW,MUNJAL SHOWA LTD,12/06/2019,126.05,126.95,122.25,123.6,10547,7637
MURUDCERA,MURUDESHWAR CERAMICS LTD,12/06/2019,17.25,17.8,16.45,16.5,24862,14122
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,12/06/2019,474,482,474,475.05,2020,1498
MUTHOOTFIN,MUTHOOT FINANCE LTD,12/06/2019,695,702.9,690.3,694.45,1310419,535403
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,12/06/2019,580,585.9,580,585.76,4226,3671
NACLIND,NACL INDUSTRIES LTD,12/06/2019,26,28.4,26,26.05,31736,22654
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,12/06/2019,3.8,4,3.75,3.8,48663,48663
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LTD,12/06/2019,6.65,6.65,6.65,6.65,147,147
NAGREEKEXP,NAGREEKA EXPORTS LTD,12/06/2019,13.65,14.55,13.45,14.5,11674,11226
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,12/06/2019,72.35,73.7,72.25,72.25,4253,2255
NAHARINDUS,NAHAR INDS ENT LTD,12/06/2019,22.1,22.7,21.05,21.65,5757,5435
NAHARPOLY,NAHAR POLY FILMS LTD,12/06/2019,34.2,34.5,33.1,33.85,3949,3616
NAHARSPING,NAHAR SPINNING MILLS LTD,12/06/2019,42.95,42.95,41.3,41.6,6413,4780
NATCOPHARM,NATCO PHARMA LTD.,12/06/2019,586.5,602,586.5,594.25,189244,96117
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,12/06/2019,318,321,311.3,319,7530,4752
NATIONALUM,NATIONAL ALUMINIUM CO
LTD,12/06/2019,43.7,43.95,42.95,43.25,2813566,660247
NATNLSTEEL,NATIONAL STEEL & AGRO IND,12/06/2019,2.05,2.15,2.05,2.15,2021,2021
NAUKRI,INFO EDGE (I) LTD,12/06/2019,2469,2488,2435.45,2444.45,308261,191258
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LTD,12/06/2019,864.1,892,853,883.9,37983,27945
NAVKARCORP,NAVKAR CORPORATION LTD,12/06/2019,32,32.5,30.3,30.5,149813,113689
NAVNETEDUL,NAVNEET EDUCATION LTD,12/06/2019,94.85,94.85,93.05,93.3,45807,37185
NBCC,NATIONAL BUILDINGS LTD,12/06/2019,36.05,36.15,33.95,34.35,15050763,3757214
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY
LTD,12/06/2019,1400,1499,1400,1497.95,372,270
NBVENTURES,NAVA BHARAT VENTURES LIMI,12/06/2019,72.5,73.95,71,72.8,136300,80540
NCC,NCC LTD,12/06/2019,55.7,56.1,51.9,52.4,19502838,3899676
NCLIND,NCL INDUSTRIES LTD,12/06/2019,86.15,87.5,85.6,86.15,219691,140978
NDGL,NAGA DHUNSERI GROUP LTD,12/06/2019,578.1,623.95,577,584.65,386,153
NDL,NANDAN DENIM LTD,12/06/2019,28.3,28.9,27.25,27.5,12253,9492
NDTV,NDTV LTD,12/06/2019,27.45,27.75,26.8,27.1,10267,7820
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,12/06/2019,5.3,5.4,5.1,5.25,7034,5578
NECLIFE,NECTAR LIFESCIENCES LTD,12/06/2019,13,13,12.2,12.55,74857,42140
NELCAST,NELCAST LTD,12/06/2019,48.5,49.35,47.1,47.7,73341,46356
NELCO,NELCO LTD,12/06/2019,234.15,237.5,229.5,230.85,56263,32628
NEOGEN,NEOGEN CHEMICALS LTD,12/06/2019,366,366,345.1,355.15,15723,13168
NESCO,NESCO LTD,12/06/2019,647.8,647.95,622.35,630.45,48386,27003
NESTLEIND,NESTLE INDIA LTD,12/06/2019,14301,14324.35,14149,14166.3,58487,33634
NETF,TATA NIFTY EXCHANGE TRADED FUND,12/06/2019,121.21,121.21,121.06,121.13,20,20
NETFCONSUM,NIPPON INDIA ETF CONSUMPTION,12/06/2019,53.08,53.08,52.27,52.48,973,825
NETFDIVOPP,NIPPON INDIA ETF DIVIDEND
OPPORTUNITIES,12/06/2019,29.16,29.16,29.04,29.04,25,25
NETFLTGILT,NIPPON INDIA ETF LONG TERM GILT,12/06/2019,20,20.08,19,20.05,9232,7920
NETFMID150,NIPPON INDIA ETF NIFTY MIDCAP
150,12/06/2019,62.7,62.71,61.43,61.75,34052,21378
NETFNIF100,NIPPON INDIA ETF NIFTY
100,12/06/2019,125.55,125.55,123.34,124.29,390,279
NETFNV20,NIPPON INDIA ETF NV20,12/06/2019,562.4,583.86,562.4,579.85,449,353
NETWORK18,NETWORK 18 FINCAP LTD,12/06/2019,29.35,29.35,27.25,28,424316,169033
NEULANDLAB,NEULAND LABORATORIES LTD,12/06/2019,454.8,454.8,435,436.85,15416,9989
NEWGEN,NEWGEN SOFTWARE TECHNOLOGIES LTD,12/06/2019,197.95,202,191,194.95,9352,6092
NEXTMEDIA,NEXT MEDIAWORKS LTD,12/06/2019,9.75,10.25,9.75,10.05,4712,3313
NFL,NATIONAL FERTILIZERS LTD,12/06/2019,25.8,25.95,25.2,25.4,100184,70627
NH,NARAYANA HRUDAYALAYA LTD,12/06/2019,299.5,318.8,298.75,305.5,759358,295345
NHPC,NHPC LTD,12/06/2019,23.9,24.1,23.8,23.95,1131608,786229
NIACL,THE NEW INDIA ASSURANCE COMPANY
LTD,12/06/2019,147.5,148.5,140.5,141.55,343503,116448
NIBL,NRB INDUSTRIAL BEARINGS LTD,12/06/2019,7.1,7.1,6.6,6.95,2640,2640
NIFTYBEES,NIFTY BMARK EXCH. TRD
FND,12/06/2019,1275.95,1275.95,1261,1262.27,31043,16485
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY
EES),12/06/2019,15000,15600,14850,15225,12,6
NIITLTD,NIIT LTD,12/06/2019,104.7,105.3,103.4,104.25,152036,81053
NIITTECH,NIIT TECHNOLOGIES LTD,12/06/2019,1488,1494.95,1459,1464.15,76842,12580
NILAINFRA,NILA INFRASTRUCTURES LTD,12/06/2019,4.6,4.6,4.4,4.4,58857,36657
NILASPACES,NILA SPACES LTD,12/06/2019,1.25,1.25,1.1,1.1,119477,108032
NILKAMAL,NILKAMAL LTD,12/06/2019,1292.05,1303.4,1285.75,1289.7,6696,3735
NIPPOBATRY,NIPPO BATTERIES CO. LTD,12/06/2019,510.95,518.95,502.05,507.7,961,809
NITCO,NITCO TILES LTD,12/06/2019,34.2,34.2,31,31.05,318955,171895
NITINSPIN,NITIN SPINNERS LTD,12/06/2019,48.85,48.95,48,48.05,13049,11251
NKIND,NK INDUSTRIES LTD,12/06/2019,18.1,18.1,18.1,18.1,143,143
NLCINDIA,NLC INDIA LTD,12/06/2019,54.55,54.8,54.25,54.45,176748,107962
NMDC,NMDC LTD,12/06/2019,110.3,111.45,109.1,110.45,4403158,1076624
NOCIL,NOCIL,12/06/2019,101,101.9,97,97.4,523950,265947
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,12/06/2019,3.85,3.85,3.7,3.7,13642,13642
NPBET,TATA NIFTY PRIVATE BANK EXCHANGE TRADED
FUND,12/06/2019,178.75,178.75,175.28,175.41,3904,3823
NRAIL,N R AGARWAL IND LTD,12/06/2019,203.3,212,200,200.35,11697,6300
NRBBEARING,NRB BEARING LTD,12/06/2019,93.9,95.5,91.15,92.2,22150,16458
NSIL,NALWA SONS INVESTMENTS LTD,12/06/2019,700,700,680,689.65,367,233
NTL,NEUEON TOWERS LTD,12/06/2019,0.4,0.45,0.4,0.4,1050,1050
NTPC,NTPC LTD,12/06/2019,114.7,114.7,112.2,112.65,3836996,1660586
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,12/06/2019,291.15,295.2,288.75,291.2,9688,6501
NXTDIGITAL,NXTDIGITAL LTD,12/06/2019,405.1,418.85,405.05,414,887,618
OAL,ORIENTAL AROMATICS LTD,12/06/2019,181,183.95,176.1,180,7287,5430
OBEROIRLTY,OBEROI REALTY LTD,12/06/2019,554,559.75,542,558.45,218158,81448
OCCL,ORIENTAL CARBON & CHEMICALS LTD,12/06/2019,972.15,978.7,960,966.8,2070,1568
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,12/06/2019,2945.45,2974.75,2915,2939.9,13508,9620
OIL,OIL INDIA LTD,12/06/2019,157.65,159.8,154.05,156.2,1045335,364429
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,12/06/2019,6.35,6.35,5.85,5.9,8722,6769
OISL,OCL IRON AND STEEL LTD,12/06/2019,3.35,3.45,3.2,3.4,31518,24404
OLECTRA,OLECTRA GREENTECH LTD,12/06/2019,168.8,168.8,163,165.4,22827,12538
OMAXAUTO,OMAX AUTOS LTD,12/06/2019,49.9,50.5,44.5,47.1,36329,22203
OMAXE,OMAXE LTD,12/06/2019,181.8,191.5,144,144,1192974,994083
OMKARCHEM,OMKAR SPECIALITY CHEMICALS LTD,12/06/2019,3.9,3.9,3.65,3.8,17914,17914
OMMETALS,OM METALS INFRAPRO LTD,12/06/2019,23.65,23.75,22.5,23.05,40804,29123
ONELIFECAP,ONELIFE CAP ADVISORS LTD,12/06/2019,6.45,6.85,6.45,6.85,151,101
ONEPOINT,ONE POINT ONE SOLUTIONS LTD,12/06/2019,11.45,11.45,11.45,11.45,1117,1117
ONGC,OIL AND NATURAL GAS CORP.,12/06/2019,129.5,129.5,126.3,126.55,5097809,2030402
ONMOBILE,ONMOBILE GLOBAL LTD,12/06/2019,33,34.7,32.6,34.05,350245,177988
ONWARDTEC,ONWARD TECHNOLOGIES LTD,12/06/2019,69,70.3,67.1,67.95,4550,3484
OPTIEMUS,OPTIEMUS INFRACOM LTD,12/06/2019,33.35,33.35,30.55,30.55,7567,7567
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LTD,12/06/2019,3.15,3.2,3,3,420218,303515
ORBTEXP,ORBIT EXPORTS LTD,12/06/2019,83,85,80.1,83.95,2867,1607
ORICONENT,ORICON ENTERPRISES LTD,12/06/2019,18.5,18.5,18.1,18.15,11614,8475
ORIENTABRA,ORIENT ABRASIVE LTD,12/06/2019,16.65,16.85,16.3,16.35,14486,12349
ORIENTALTL,ORIENTAL TRIMEX LTD,12/06/2019,11.6,12.25,11.4,11.45,3561,3000
ORIENTBANK,ORIENTAL BANK OF COMMERCE,12/06/2019,56.9,56.9,54.05,54.5,823014,282322
ORIENTBELL,ORIENT BELL LTD,12/06/2019,133.9,134.9,130.1,133.2,24762,9664
ORIENTCEM,ORIENT CEMENT LTD,12/06/2019,74.15,75.05,73.6,74.6,82637,62752
ORIENTELEC,ORIENT ELECTRIC LTD,12/06/2019,198,198.05,187.05,191.05,191842,102676
ORIENTHOT,ORIENTAL HOTELS LTD,12/06/2019,36.5,36.5,36,36.1,27661,24610
ORIENTLTD,ORIENT PRESS LTD,12/06/2019,99.95,100,93.15,98.85,33,13
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,12/06/2019,24,25.85,23.45,23.65,1108162,398585
ORIENTREF,ORIENT REFRACTORIES LTD,12/06/2019,228,231.9,225,230.05,52102,39171
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,12/06/2019,1285.25,1349.95,1275.6,1291.4,15509,3351
ORTINLABSS,ORTIN LABORATORIES LTD,12/06/2019,9.25,9.25,8.65,8.7,7415,6053
OSWALAGRO,OSWAL AGRO MILLS LTD,12/06/2019,5.45,5.45,5.05,5.25,9053,7804
PAEL,PAE LTD,12/06/2019,3.6,3.6,3.45,3.45,3373,3373
PAGEIND,PAGE INDUSTRIES LTD,12/06/2019,22091,22091,21654.65,21753.95,12568,2346
PAISALO,PAISALO DIGITAL LTD,12/06/2019,443.4,453.15,435.1,446.15,91295,38659
PALASHSECU,PALASH SECURITIES LTD,12/06/2019,27.9,29.9,26.7,26.7,3247,1470
PALREDTEC,PALRED TECHNOLOGIES LTD,12/06/2019,19,19,17.35,18.85,801,801
PANACEABIO,PANACEA BIOTEC LTD,12/06/2019,120.15,120.15,112.5,113.95,34967,19246
PANAMAPET,PANAMA PETROCHEM LTD,12/06/2019,59.05,59.6,56.45,58.75,60227,54230
PAPERPROD,THE PAPER PRODUCTS LTD,12/06/2019,250.05,252.9,248,251.55,13015,10218
PARABDRUGS,PARABOLIC DRUGS LTD,12/06/2019,2.6,2.6,2.6,2.6,3341,3341
PARACABLES,PARAMOUNT COMMUNICATIONS
LTD,12/06/2019,8.55,9.25,8.55,8.85,146255,106379
PARAGMILK,PARAG MILK FOODS LTD,12/06/2019,142.2,148.85,142.2,145.3,243053,69563
PARSVNATH,PARSVNATH DEVELOPER LTD,12/06/2019,1.95,2,1.85,1.85,639190,393090
PATELENG,PATEL ENGINEERING LTD,12/06/2019,14.25,15.6,14,14.7,1763616,820779
PATINTLOG,PATEL INTEGRATED LOGISTICS
LTD,12/06/2019,20.7,21.15,18.55,19.85,11183,8266
PATSPINLTD,PATSPIN INDIA LTD,12/06/2019,5.15,5.25,5,5.1,865,563
PCJEWELLER,PC JEWELLER LTD,12/06/2019,27.55,27.65,25.8,26.05,5717737,2457161
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,12/06/2019,14.1,14.4,13.35,13.6,79864,41449
PDPL,PARENTERAL DRUGS (INDIA) LTD,12/06/2019,2.65,2.65,2.55,2.6,1105,1105
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,12/06/2019,322,322,320,320.05,1036,366
PEARLPOLY,PEARL POLYMERS LTD,12/06/2019,14.2,14.45,14,14,8781,8781
PEL,PIRAMAL ENTERPRISES LTD,12/06/2019,1721.9,1724.45,1629.75,1644.1,1108546,102412
PENIND,PENNAR INDUSTRIES LTD,12/06/2019,29.5,29.95,29.05,29.2,216973,158675
PENINLAND,PENINSULA LAND LTD,12/06/2019,3.8,3.85,3.7,3.8,213463,176776
PERSISTENT,PERSISTENT SYSTEMS LTD,12/06/2019,677,691,677,690.4,85966,54785
PETRONENGG,PETRON ENGINEERING CONSTRUCTION LTD.,12/06/2019,9.75,9.75,9.75,9.75,1,1
PETRONET,PETRONET LNG LTD,12/06/2019,271.5,273.7,266.8,268.05,1552434,960233
PFC,POWER FINANCE CORPORATION
LTD,12/06/2019,114.8,115.7,107.2,109.85,11219295,3482797
PFIZER,PFIZER LTD,12/06/2019,4328,4392.6,4275.1,4311.15,25551,9240
PFOCUS,PRIME FOCUS LTD,12/06/2019,45.2,45.35,43.55,43.9,14561,11716
PFS,PTC INDIA FINANCIAL SERVICES LTD,12/06/2019,13.1,13.25,12.85,13.1,282512,204989
PGEL,PG ELECTROPLAST LTD,12/06/2019,35.05,35.55,34,35.1,245241,226864
PGHH,P&G HYGIENE & HEALTH CARE,12/06/2019,11474.8,11525,11402,11486.25,2781,2067
PGHL,PROCTER & GAMBLE HEALTH LTD,12/06/2019,4302,4338.55,4215.1,4255.45,5485,2901
PGIL,PEARL GLOBAL INDUSTRIES LTD,12/06/2019,157.95,157.95,149.3,152.35,2612,1261
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,12/06/2019,118.9,119.6,116,116.45,353326,151543
PHOENIXLTD,THE PHOENIX MILLS LTD,12/06/2019,759,764.1,748.05,751.95,31149,13551
PIDILITIND,PIDILITE INDUSTRIES
LTD,12/06/2019,1312.9,1338,1308.15,1315.7,639145,166521
PIIND,PI INDUSTRIES LTD,12/06/2019,1489.75,1498,1472.4,1493.8,58995,40455
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,12/06/2019,1799.95,1799.95,1689.95,1716.3,3890,601
PILITA,PIL ITALICA LIFESTYLE LTD,12/06/2019,6.25,6.4,6,6.05,49002,19264
PIONDIST,PIONEER DISTILLERIES LTD,12/06/2019,126.5,127,123.3,124.1,4443,2046
PIONEEREMB,PIONEER EMBROIDERIES LTD,12/06/2019,28.5,28.5,25.55,26.3,8668,6186
PIRPHYTO,PIRAMAL PHYTOCARE LTD,12/06/2019,23.95,23.95,23.55,23.55,8127,8127
PITTIENG,PITTI ENGINEERING LTD,12/06/2019,43.05,44.85,43.05,43.7,6801,4674
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,12/06/2019,133,142.7,132.9,132.9,353,353
PLASTIBLEN,PLASTIBLENDS INDIA LTD,12/06/2019,171,172.35,169.2,169.4,2533,2217
PNB,PUNJAB NATIONAL BANK,12/06/2019,62.55,62.7,59.9,60.2,22533285,4914358
PNBGILTS,PNB GILTS LTD,12/06/2019,29.55,30.25,28.5,28.75,231541,102375
PNBHOUSING,PNB HOUSING FINANCE
LTD,12/06/2019,504.6,511.9,482.1,485.45,491917,201358
PNC,PRITISH NANDY COMMUNICATI,12/06/2019,14.75,15.7,13.55,13.65,2260,654
PNCINFRA,PNC INFRATECH LTD,12/06/2019,199.9,203,196.8,197.8,155600,80982
PODDARMENT,PODDAR PIGMENTS LTD,12/06/2019,171.05,171.05,167.5,168.45,1001,638
POKARNA,POKARNA LTD,12/06/2019,88,91.9,85.65,89.95,185183,134474
POLYCAB,POLYCAB INDIA LTD,12/06/2019,1042.1,1058.75,1002.2,1013.95,306117,102690
POLYMED,POLY MEDICURE LTD,12/06/2019,215.95,215.95,201.1,204.45,98675,86474
POLYPLEX,POLYPLEX CORPORATION LTD,12/06/2019,463.9,463.9,450.5,451.8,24949,14727
PONNIERODE,PONNIE SUGARS (ERODE) LTD,12/06/2019,135,143,134,140.35,7456,3812
POWERGRID,POWER GRID CORPORATION OF INDIA
LTD,12/06/2019,187.45,188.15,185.85,186.6,3030791,1795941
POWERMECH,POWER MECH PROJECTS LTD,12/06/2019,609.8,620,593.6,603.6,24329,4836
PPAP,PRECISION PIPES AND PROFILES COMPANY
LTD,12/06/2019,172.45,174,165.5,166.9,4101,3147
PPL,PRAKASH PIPES LTD,12/06/2019,73.9,73.9,68.5,69.35,113137,84661
PRABHAT,PRABHAT DAIRY LTD,12/06/2019,87.35,88.15,86.75,87.2,51422,47063
PRADIP,PRADIP OVERSEAS LTD,12/06/2019,0.6,0.6,0.55,0.55,2664,2664
PRAENG,PRAJAY ENGINEERS SYNDICATE LTD,12/06/2019,6.25,6.6,6.15,6.15,1050,874
PRAJIND,PRAJ INDUSTRIES LTD,12/06/2019,106.7,106.9,102.3,102.7,660709,283336
PRAKASH,PRAKASH INDUSTRIES LTD,12/06/2019,47,47.4,39.25,43.4,1161045,505541
PRAKASHSTL,PRAKASH STEELAGE LTD,12/06/2019,0.25,0.25,0.25,0.25,4310,4310
PRAXIS,PRAXIS HOME RETAIL LTD,12/06/2019,61,64,61,61.2,759,759
PRECAM,PRECISION CAMSHAFTS LTD,12/06/2019,43.3,43.9,41.55,42.75,43393,31400
PRECOT,PRECOT MILLS LTD,12/06/2019,30,30,26,26.85,1155,757
PRECWIRE,PRECISION WIRES INDIA LTD,12/06/2019,151.95,151.95,145.5,148.75,3059,1505
PREMEXPLN,PREMIER EXPLOSIVES LTD,12/06/2019,146.7,148.1,140.65,143.4,21892,13313
PREMIER,PREMIER LTD,12/06/2019,2.3,2.3,2.2,2.2,245,245
PREMIERPOL,PREMIER POLYFILMS LTD,12/06/2019,17.8,19.4,17.7,18.25,363,241
PRESSMN,PRESSMAN ADVERTISING LTD,12/06/2019,21.4,21.9,20.65,21,10638,8828
PRESTIGE,PRESTIGE ESTATE LTD,12/06/2019,334.7,338.75,314.45,325.85,297379,48333
PRICOLLTD,PRICOL LTD,12/06/2019,39.3,39.65,37.65,38.5,357660,269244
PRIMESECU,PRIME SECURITIES LTD,12/06/2019,45.5,45.8,44.65,45.3,5295,4873
PROSEED,PROSEED INDIA LTD,12/06/2019,0.3,0.3,0.25,0.3,58696,58696
PROZONINTU,PROZONE INTU PROPERTIES LTD,12/06/2019,18.5,19,17.75,17.8,14934,14934
PRSMJOHNSN,PRISM JOHNSON LTD,12/06/2019,66.05,66.5,64.5,64.6,65242,38034
PSB,PUNJAB & SIND BANK,12/06/2019,19.85,20.1,19.25,19.4,85839,34660
PSL,PSL LTD,12/06/2019,0.6,0.7,0.6,0.7,11295,10495
PSPPROJECT,PSP PROJECTS LTD,12/06/2019,490,496,471,473.75,63907,42015
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,12/06/2019,287.5,287.5,270.1,271.68,11590,11393
PTC,PTC INDIA LTD,12/06/2019,54.5,54.75,53.5,53.55,380300,272430
PTL,PTL ENTERPRISES LTD,12/06/2019,36,36.6,35.6,36,6472,4130
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LTD,12/06/2019,470,483,466,472.6,3188,2880
PURVA,PURAVANKARA PROJECTS LTD,12/06/2019,58,58.6,56.45,56.9,56795,31259
PVR,PVR LTD,12/06/2019,1805.75,1814.35,1711,1754.4,411710,71246
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),12/06/2019,1674,1675,1669,1673.9,318,161
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND
(ETF),12/06/2019,1229,1229,1224.5,1224.5,11,11
QUESS,QUESS CORP LTD,12/06/2019,489,491.9,474,477.2,91783,43029
QUICKHEAL,QUICK HEAL TECHNOLOGIES LTD,12/06/2019,135.7,138.8,131.2,132,141450,48766
RADICO,RADICO KHAITAN LTD,12/06/2019,304.5,309.9,300.4,301.95,194851,85958
RADIOCITY,MUSIC BROADCAST LTD,12/06/2019,28.85,28.85,27.5,27.8,44561,27666
RAIN,RAIN INDUSTRIES LTD,12/06/2019,100.7,101.25,97.3,98.05,419111,218994
RAJESHEXPO,RAJESH EXPORTS LTD.,12/06/2019,675.8,683.85,673.05,674.7,234479,58895
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,12/06/2019,18.2,19.8,17.55,17.85,87857,44136
RAJTV,RAJ TELEVISION NETWORK LTD,12/06/2019,41.1,43,41.1,42.5,7339,3199
RALLIS,RALLIS INDIA LTD,12/06/2019,181.15,185,175.1,182.7,188709,104235
RAMANEWS,RAMA NEWSPRI & PAPER LTD,12/06/2019,14.15,14.65,13.9,13.95,69570,66547
RAMASTEEL,RAMA STEEL TUBES LTD,12/06/2019,39.2,39.95,37.2,38.35,3619,2958
RAMCOCEM,THE RAMCO CEMENTS LTD,12/06/2019,789,791.9,776,783.05,109875,42189
RAMCOIND,RAMCO INDUSTRIES LTD,12/06/2019,184,186.2,181,183.2,30590,14301
RAMCOSYS,RAMCO SYSTEMS LTD,12/06/2019,147.2,148,140.5,141,13172,7682
RAMKY,RAMKY INFRASTRUCTURE LTD,12/06/2019,39.5,39.5,37.5,37.8,21037,15721
RANASUG,RANA SUGARS LTD,12/06/2019,3.1,3.2,3,3,58741,58741
RANEENGINE,RANE ENGINE VALVE LTD,12/06/2019,218.6,219.7,207.2,213.9,1511,797
RANEHOLDIN,RANE HOLDINGS LTD,12/06/2019,741.1,750.95,740.05,741.75,1324,1203
RATNAMANI,RATNAMANI METALS & TUBES LTD,12/06/2019,990.1,990.1,977.55,986,31664,8542
RAYMOND,RAYMOND LTD,12/06/2019,713.5,714.2,693,696.4,358875,61251
RBL,RANE BRAKE LINING LTD,12/06/2019,492.6,498.75,489.1,491.65,9009,1829
RBLBANK,RBL BANK LTD,12/06/2019,367.5,370,334.15,338.55,24014739,3991263
RCF,RASHTRIYA CHEMICALS & FER,12/06/2019,47.5,47.65,45.6,46.35,582246,239227
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,12/06/2019,1.2,1.25,1.15,1.15,126684438,76840682
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,12/06/2019,134,135.15,127.85,129,5094575,1336174
REDINGTON,REDINGTON (INDIA) LTD,12/06/2019,112,112,109.2,109.8,77171,36851
REFEX,REFEX REFRIGERANTS LTD,12/06/2019,56.9,59.2,55.6,59.2,178972,109566
REGENCERAM,REGENCY CERAMICS LTD.,12/06/2019,1.65,1.65,1.65,1.65,150,150
RELAXO,RELAXO FOOT LTD,12/06/2019,604.8,608.35,596.3,602.4,124491,80485
RELCAPITAL,RELIANCE CAPITAL LTD,12/06/2019,13.3,13.45,12.55,12.55,3592837,2393902
RELIANCE,RELIANCE INDUSTRIES LTD,12/06/2019,1553,1568,1541.1,1554.9,5982129,1885092
RELIGARE,RELIGARE ENTERPRISES LTD,12/06/2019,46.5,46.6,44.05,44.25,97838,59318
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,12/06/2019,24.3,24.3,22.75,22.75,2147744,1449010
REMSONSIND,REMSONS INDUSTRIES LTD,12/06/2019,74.05,79.9,71.3,72.65,10125,6338
RENUKA,SHREE RENUKA SUGARS LTD,12/06/2019,7.95,8.65,7.85,7.95,1890636,1018325
REPCOHOME,REPCO HOME FINANCE LTD,12/06/2019,297.95,299.9,289.5,290.2,38170,19402
REPRO,REPRO INDIA LTD,12/06/2019,718,735,690.55,700.25,10474,3833
RESPONIND,RESPONSIVE INDUSTRIES LTD,12/06/2019,89.6,91.65,89,89.8,85754,4039
REVATHI,REVATHI EQUIPMENT LTD,12/06/2019,371.45,371.45,357,363.75,32,17
RGL,RENAISSANCE GLOBAL LTD,12/06/2019,237.2,270.05,237.2,268.9,15570,12386
RHFL,RELIANCE HOME FINANCE LTD,12/06/2019,3.45,3.5,3.3,3.4,807592,474596
RICOAUTO,RICO AUTO INDUSTRIES LTD,12/06/2019,45.7,46.25,44.3,44.6,152558,58644
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LTD,12/06/2019,306.7,307.1,293.4,295.35,176854,48949
RITES,RITES LTD,12/06/2019,280.2,281.8,279.05,279.95,312038,199288
RKDL,RAVI KUMAR DISTILLERIES LTD,12/06/2019,6.45,6.45,5.5,5.85,9205,7216
RKFORGE,RAMKRISHNA FORGINGS LTD,12/06/2019,342.2,345.7,321.15,328.5,14136,7942
RMCL,RADHA MADHAV CORPORATION LTD,12/06/2019,2.95,2.95,2.95,2.95,161442,148531
RML,RANE (MADRAS) LTD,12/06/2019,241.4,241.45,230.95,235.85,4149,2295
RNAM,RELIANCE NIPPON LIFE ASSET MANAGEMENT
LTD,12/06/2019,351.65,354.5,338.15,340.65,1235384,600088
RNAVAL,RELIANCE NAVAL AND ENGINEERING
LTD,12/06/2019,7.85,7.85,7.85,7.85,99748,99748
ROHLTD,ROYAL ORCHID HOTELS LTD,12/06/2019,68.2,68.2,66.05,66.6,21441,14108
ROLLT,ROLLATAINERS LTD,12/06/2019,1.7,1.7,1.7,1.7,3910,3910
ROLTA,ROLTA INDIA LTD,12/06/2019,4.95,5.1,4.75,4.8,184420,184420
ROSSELLIND,ROSSELL INDIA LTD,12/06/2019,77.55,79,73.05,76.8,4488,4227
RPGLIFE,RPG LIFE SCIENCES LTD,12/06/2019,294.8,302.9,280.45,283.55,66897,25257
RPOWER,RELIANCE POWER LTD,12/06/2019,3.55,3.55,3.4,3.4,7259881,5295743
RPPINFRA,R.P.P INFRA PROJECTS LTD,12/06/2019,75,76.95,75,75.1,1408,1294
RSSOFTWARE,R. S. SOFTWARE (INDIA) LTD,12/06/2019,19,19.65,18.2,19,106132,106132
RSWM,RSWM LTD,12/06/2019,99.95,101,97.5,99.15,12964,9193
RSYSTEMS,R SYS INTERNATIONAL LTD,12/06/2019,63.85,67,60.8,63.2,118863,61169
RTNINFRA,RATTANINDIA INFRASTRUCTURE LTD,12/06/2019,1.8,1.9,1.8,1.8,178796,94883
RTNPOWER,RATTANINDIA POWER LTD,12/06/2019,1.95,1.95,1.9,1.9,638953,638953
RUBYMILLS,THE RUBY MILLS LTD,12/06/2019,208,208,190,199.55,1886,1886
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,12/06/2019,1.9,2.05,1.9,1.9,25525,25525
RUCHIRA,RUCHIRA PAPERS LTD,12/06/2019,76.7,79.2,73.65,74.7,61495,23859
RUPA,RUPA & COMPANY LTD,12/06/2019,193.25,196.9,188,189,29980,15359
RUSHIL,RUSHIL DECOR LTD,12/06/2019,130.15,135.45,130.15,131.05,4465,3596
RVNL,RAIL VIKAS NIGAM LTD,12/06/2019,23.9,24,23.6,23.65,2765158,1925751
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LTD,12/06/2019,1.5,1.5,1.5,1.5,23674,23674
SADBHAV,SADBHAV ENGINEERING LTD,12/06/2019,122.05,123.75,120,120.25,38156,23393
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,12/06/2019,33.05,37.2,32.6,36.35,49743,12752
SAFARI,SAFARI INDUSTRIES (INDIA) LTD,12/06/2019,588.8,588.8,572.2,577.05,9050,8370
SAGARDEEP,SAGARDEEP ALLOYS LTD,12/06/2019,80.45,80.45,75.95,76.1,1280,1280
SAGCEM,SAGAR CEMENTS LTD,12/06/2019,522.6,532.5,511.05,522.95,3090,2043
SAIL,STEEL AUTHORITY OF INDIA,12/06/2019,39,39.55,37.8,38.3,27535575,1890975
SAKAR,SAKAR HEALTHCARE LTD,12/06/2019,50.9,52.9,50.85,50.95,6093,6093
SAKHTISUG,SAKTHI SUGARS LTD,12/06/2019,9.05,9.05,8.55,8.65,27189,12898
SAKSOFT,SAKSOFT LTD,12/06/2019,210.7,213.85,201.2,204.2,3482,2429
SAKUMA,SAKUMA EXPORTS LTD,12/06/2019,6.15,6.3,6.05,6.1,218350,154553
SALASAR,SALASAR TECHNO ENGINEERING
LTD,12/06/2019,112.7,112.7,108.25,110.6,3374,2603
SALONA,SALONA COTSPIN LTD,12/06/2019,68.5,68.5,66,66.75,4,2
SALSTEEL,S.A.L. STEEL LTD.,12/06/2019,2.6,2.7,2.55,2.65,3679,3679
SALZERELEC,SALZER ELECTRONICS LTD,12/06/2019,103.55,105.05,100.15,101.1,6346,4249
SAMBHAAV,SAMBHAAV MEDIA LTD,12/06/2019,3.15,3.25,2.8,3,50621,47098
SANCO,SANCO INDUSTRIES LTD,12/06/2019,14.65,14.65,13.85,14.1,53708,24199
SANDESH,THE SANDESH LTD,12/06/2019,555.55,560,550.1,558.15,324,220
SANDHAR,SANDHAR TECHNOLOGIES LTD,12/06/2019,250,255,249.5,252.55,8400,8215
SANGAMIND,SANGAM (INDIA) LTD,12/06/2019,64.15,69,63.1,66.95,181249,57124
SANGHIIND,SANGHI INDUSTRIES LTD,12/06/2019,38,38.9,36.35,36.55,51848,36720
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,12/06/2019,28.3,31.2,28.3,28.3,996,996
SANGHVIMOV,SANGHVI MOVERS LTD,12/06/2019,78.95,78.95,75.1,76.2,45787,43543
SANGINITA,SANGINITA CHEMICALS LTD,12/06/2019,155.5,155.95,145,151,112616,35371
SANOFI,SANOFI INDIA LTD,12/06/2019,7020,7071.8,6943,6955.2,4206,3145
SANWARIA,SANWARIA AGRO OILS LTD,12/06/2019,1.95,1.95,1.85,1.85,6469476,4564013
SARDAEN,SARDA ENERGY & MINERALS
LTD,12/06/2019,181.45,181.45,173.95,175.05,13341,8121
SAREGAMA,SAREGAMA INDIA LTD,12/06/2019,420.2,434,420.2,425.4,5696,4180
SARLAPOLY,SARLA PERFORMANCE FIBERS LTD,12/06/2019,20.7,20.7,19.9,20.05,36722,34494
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LTD,12/06/2019,628.05,632,617.05,619.15,2023,1618
SASTASUNDR,SASTASUNDAR VENTURES LTD,12/06/2019,73.5,73.5,65.3,68.9,4720,2370
SATHAISPAT,SATHAVAHANA ISPAT LTD,12/06/2019,1.7,1.7,1.65,1.65,10747,10747
SATIA,SATIA INDUSTRIES LTD,12/06/2019,91.5,91.5,86.1,87.05,35209,2558
SATIN,SATIN CREDITCARE NETWORK LTD,12/06/2019,222.2,222.95,206,210.2,193823,107096
SBIETFQLTY,SBI - ETF QUALITY - SBI MUTUAL
FUND,12/06/2019,98.5,99.9,97.2,98.04,1239,551
SBILIFE,SBI LIFE INSURANCE COMPANY
LTD,12/06/2019,971,974,945.2,964.2,1235405,736378
SBIN,STATE BANK OF INDIA,12/06/2019,336.7,337.65,318,320,47027528,10738207
SCAPDVR,STAMPEDE CAPITAL LTD,12/06/2019,0.4,0.4,0.3,0.35,295256,295256
SCHAEFFLER,SCHAEFFLER INDIA LTD,12/06/2019,4459.3,4475,4306.15,4425.8,4976,3153
SCHAND,S CHAND AND COMPANY LTD,12/06/2019,93.05,93.1,92.75,93.05,10648,9832
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,12/06/2019,65.6,67.35,65.5,65.75,14164,9083
SCI,SHIPPING CORP OF INDIA LT,12/06/2019,58.1,62,56.65,58.45,5764953,1191597
SDBL,SOM DISTILLERIES & BREWERIES
LTD,12/06/2019,108.15,115,108.15,112.55,12623,12623
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LTD,12/06/2019,495,495.4,474.5,493.25,1981,1455
SELAN,SELAN EXPLO. TECH LTD,12/06/2019,142.4,142.4,136.75,137,18919,10536
SELMCL,SEL MANUFACTURING COMPANY LTD,12/06/2019,1.1,1.1,1.05,1.05,61850,61720
SEPOWER,S.E. POWER LTD,12/06/2019,2.7,3.1,2.7,3,32893,29082
SEQUENT,SEQUENT SCIENTIFIC LTD,12/06/2019,68.4,69.35,65.7,66.55,205182,122125
SESHAPAPER,SESHASAYEE PAPER & BOARDS,12/06/2019,163.1,166,160.75,161.3,10988,4555
SETCO,SETCO AUTOMOTIVE LTD,12/06/2019,13.9,13.95,11.2,12.95,173045,125898
SETF10GILT,SBI MUTUAL FUND - SBI-ETF 10 YEAR
GILT,12/06/2019,185.99,186,185.99,186,556,545
SETFGOLD,SBI-ETF GOLD,12/06/2019,3449.8,3449.8,3425.05,3432,2219,1701
SETFNIF50,SBI-ETF NIFTY 50,12/06/2019,125,125,122.74,122.94,40748,34828
SETFNIFBK,SBI-ETF NIFTY BANK,12/06/2019,321,322,316.5,317.36,20195,12905
SETFNN50,SBI-ETF NIFTY NEXT 50,12/06/2019,310.3,316.1,286.31,287.3,12011,11386
SETUINFRA,SETUBANDHAN INFRASTRUCTURE LTD,12/06/2019,1.2,1.2,1.1,1.15,49900,49900
SEYAIND,SEYA INDUSTRIES LTD,12/06/2019,73.2,73.2,73.2,73.2,6668,6668
SFL,SHEELA FOAM LTD,12/06/2019,1338,1345,1319.9,1325,4113,2480
SGL,SHIVALIK GLOBAL LTD,12/06/2019,5.95,5.95,5.45,5.9,15028,9337
SHAHALLOYS,SHAH ALLOYS LTD,12/06/2019,8.55,9.1,7.7,8.25,8245,5918
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,12/06/2019,214.9,217.65,206,207.25,17714,10531
SHALBY,SHALBY LTD,12/06/2019,101.1,105.7,100.9,101.55,76187,31757
SHALPAINTS,SHALIMAR PAINTS LTD,12/06/2019,85.5,86.5,80.8,81.5,89967,50750
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,12/06/2019,316.7,318.65,291.3,298.75,72230,31876
SHANTIGEAR,SHANTHI GEARS LTD,12/06/2019,102.8,102.8,97.05,98.15,4727,2640
SHARDACROP,SHARDA CROPCHEM LTD,12/06/2019,211.25,212.9,208.6,210,26974,24697
SHARDAMOTR,SHARDA MOTOR INDUSTRIES LTD,12/06/2019,1020,1020,984.35,986.6,191,169
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,12/06/2019,252.75,253.04,252.75,253.04,19,19
SHEMAROO,SHEMAROO ENTERTAINMENT
LTD,12/06/2019,142.8,161.5,137.55,143.25,42187,22054
SHILPAMED,SHILPA MEDICARE LTD,12/06/2019,324,326.9,298.1,304.2,32892,17213
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,12/06/2019,7.15,7.2,6.8,7.2,12890,12890
SHIVAMAUTO,SHIVAM AUTO.LTD,12/06/2019,23.3,23.85,23,23.1,35787,24735
SHIVAMILLS,SHIVA MILLS LTD,12/06/2019,29.1,31.8,28.75,29.65,3095,2190
SHIVATEX,SHIVATEX,12/06/2019,89.05,92.45,89,91.85,970,706
SHK,S H KELKAR AND COMPANY LTD,12/06/2019,105.75,106,102.95,103.4,132207,111553
SHOPERSTOP,SHOPPERS STOP LTD,12/06/2019,349,360.95,345.5,356.95,24448,13341
SHREDIGCEM,SHREE DIGVIJAY CEMENTS
LTD,12/06/2019,24.7,24.75,23.35,23.5,177909,141758
SHREECEM,SHREE CEMENTS LTD,12/06/2019,20490,20578.5,20239.85,20304.7,15533,7068
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,12/06/2019,92,92.05,88.05,89.6,18844,12625
SHREERAMA,SHREE RAMA MULTI TECH LTD,12/06/2019,4.2,4.35,4.2,4.2,3049,2849
SHRENIK,SHRENIK LTD,12/06/2019,44,45.45,40.6,42.75,14949,14272
SHREYANIND,SHREYANS INDUSTRIES LTD,12/06/2019,113.2,115.4,110.05,112.05,11275,6471
SHREYAS,SHREYAS SHIPPING & LOGIST,12/06/2019,77.6,79.5,75.35,75.45,2718,1440
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,12/06/2019,732,732,680.5,687.1,18,18
SHRIRAMCIT,SHRIRAM CITYUNI
FIN.LTD.,12/06/2019,1411.45,1421.1,1373.45,1398.6,2808,1679
SHRIRAMEPC,SHRIRAM EPC LTD,12/06/2019,6.45,6.45,6.25,6.25,77680,56061
SHYAMCENT,SHYAM CENTURY FERROUS LTD,12/06/2019,2.95,2.95,2.75,2.8,10543,10043
SHYAMTEL,SHYAM TELECOM LTD,12/06/2019,9.25,9.25,9.25,9.25,5,5
SICAGEN,SICAGEN INDIA LTD,12/06/2019,17.3,18.15,16.5,17.2,12130,9026
SICAL,SICAL LOGISTICS LTD,12/06/2019,22.7,22.7,22.15,22.6,136669,108561
SIEMENS,SIEMENS LTD,12/06/2019,1483.7,1489.65,1456.4,1475.15,286715,105137
SIGIND,SIGNET INDUSTRIES LTD,12/06/2019,19.9,20,19.2,19.75,7474,5435
SIL,STANDARD INDUSTRIES LTD.,12/06/2019,10.4,10.85,10.4,10.5,2860,2860
SILINV,SIL INVESTMENTS LTD,12/06/2019,144.95,144.95,138.65,141.15,1788,714
SIMBHALS,SIMBHAOLI SUGARS LTD,12/06/2019,6,6.15,5.9,6,14997,14997
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LTD,12/06/2019,39.9,39.9,35.2,37.75,192806,151904
SINTEX,SINTEX INDUSTRIES LTD,12/06/2019,1.6,1.6,1.5,1.6,31250108,13589274
SIRCA,SIRCA PAINTS INDIA LTD,12/06/2019,241.05,250,241,246.7,27806,25361
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,12/06/2019,908.05,925.45,908.05,918.35,3175,2196
SITINET,SITI NETWORKS LTD,12/06/2019,2.2,2.2,2,2,216183,192454
SIYSIL,SIYARAM SILK MILLS LTD,12/06/2019,223,223,218,222.1,9643,7301
SJVN,SJVN LTD,12/06/2019,24.85,24.95,24.75,24.8,1164292,707937
SKFINDIA,SKF INDIA LTD,12/06/2019,2155.1,2155.1,2130,2135.8,1392,835
SKIL,SKIL INFRASTRUCTURE LTD,12/06/2019,4.3,4.7,4.3,4.6,16580,16580
SKIPPER,SKIPPER LTD,12/06/2019,51.45,53.2,51.3,52.3,38501,29334
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,12/06/2019,39.05,39.3,38.1,38.25,5609,3872
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,12/06/2019,79,79.5,76,77.15,23045,5670
SMLISUZU,SML ISUZU LTD,12/06/2019,580.9,580.9,551.5,560.05,45191,19202
SMSLIFE,SMS LIFESCIENCES INDIA LTD,12/06/2019,284.7,286,268,270.95,8262,3965
SMSPHARMA,SMS PHARMACEUTICALS LTD,12/06/2019,39.75,39.75,38.9,39.15,26873,15449
SNOWMAN,SNOWMAN LOGISTICS LTD,12/06/2019,37.75,38.05,34.8,35.5,215938,118002
SOBHA,SOBHA DEVELOPERS LTD,12/06/2019,401,401.9,392.45,394.75,77760,39964
SOLARA,SOLARA ACTIVE PHARMA SCIENCES
LTD,12/06/2019,444.5,445.95,444,444.85,10422,7656
SOLARINDS,SOLAR INDUSTRIES INDIA
LTD,12/06/2019,1046.4,1052.95,1026.1,1033.65,15498,14615
SOMANYCERA,SOMANY CERAMICS LTD,12/06/2019,215.5,227.65,215.5,219.5,95593,61195
SOMATEX,SOMA TEXTILES & INDUST LT,12/06/2019,3.2,3.35,3.05,3.35,988,988
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,12/06/2019,13.3,13.65,12,12.25,1871,1012
SONATSOFTW,SONATA SOFTWARE LTD,12/06/2019,300.25,302,298.2,298.85,30666,18416
SORILINFRA,SORIL INFRA RESOURCES
LTD,12/06/2019,116.1,116.9,104.05,106.35,85029,43442
SOTL,SAVITA OIL TECHNOLOGIES LTD,12/06/2019,916,916,840,849.4,2289,1352
SOUTHBANK,THE SOUTH INDIAN BANK LTD,12/06/2019,10.95,11,10.75,10.8,2986338,1705264
SOUTHWEST,SOUTH WEST PINNACLE EXPLORATION
LTD,12/06/2019,19.45,21.2,18.05,18.45,22624,20021
SPAL,S. P. APPARELS LTD,12/06/2019,197.45,202.9,197.15,201.9,20974,18627
SPANDANA,SPANDANA SPHOORTY FINANCIAL
LTD,12/06/2019,1165.95,1222.45,1150,1207.25,83516,29988
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LTD,12/06/2019,155.5,161.6,150.75,153.8,930659,168578
SPCENET,SPACENET ENTERPRISES INDIA LTD,12/06/2019,1,1.05,1,1,2010,2010
SPECIALITY,SPECIALITY RESTAURANTS LTD,12/06/2019,64.65,65,63,63.25,40503,25111
SPENCERS,SPENCERS RETAIL LTD,12/06/2019,65.9,66.7,62.55,63.45,271378,224196
SPENTEX,SPENTEX INDUSTRIES LTD,12/06/2019,0.25,0.3,0.25,0.3,29131,29131
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,12/06/2019,18.9,19.25,18.4,18.55,24583,12650
SPICEJET,SPICEJET LTD,12/06/2019,107.8,108.35,105.6,106.2,532875,285974
SPLIL,SPL INDUSTRIES LTD,12/06/2019,33.45,33.95,32.8,33.15,22358,12567
SPMLINFRA,SPML INFRA LTD,12/06/2019,11.95,11.95,10.95,11.1,14859,14056
SPTL,SINTEX PLASTICS TECHNOLOGY LTD,12/06/2019,1.85,1.85,1.85,1.85,662887,662887
SPYL,SHEKHAWATI POLY-YARN LTD,12/06/2019,0.3,0.35,0.3,0.3,17469,17469
SREEL,SREELEATHERS LTD,12/06/2019,174.5,174.5,168.35,169,2528,2232
SREINFRA,SREI INFRASTRUCTURE FINANCE LTD,12/06/2019,8.5,8.5,7.8,7.95,638539,537588
SRF,SRF LTD,12/06/2019,3233.5,3253.75,3217.7,3230.1,197189,44943
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LTD,12/06/2019,94.85,95.7,93.1,95.7,1332,1211
SRIPIPES,SRIKALAHASTHI PIPES LTD,12/06/2019,160.95,160.95,153,153.55,60833,50674
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,12/06/2019,1108.2,1108.8,1069,1073.05,499872,127094
SSWL,STEEL STRIPS WHEELS LTD,12/06/2019,762.95,774.9,762.95,769.9,1032,490
STAMPEDE,STAMPEDE CAPITAL LTD,12/06/2019,0.45,0.45,0.4,0.4,390646,319818
STAR,STRIDES ARCOLAB LTD.,12/06/2019,384,388.1,376.2,378.05,277224,45369
STARCEMENT,STAR CEMENT LTD,12/06/2019,92.95,93.45,90,90.6,2076992,2056570
STARPAPER,STAR PAPER MILLS LTD,12/06/2019,100.2,106.45,98.8,102.8,653881,143275
STCINDIA,THE STATE TRADING CORPN,12/06/2019,50.55,50.55,45.85,46.25,23005,23005
STEELCITY,STEEL CITY SECURITIES LTD,12/06/2019,29.25,30,29.05,29.9,1202,1101
STEELXIND,STEEL EXCHANGE INDIA LTD,12/06/2019,17.1,17.3,15.75,16.85,19878,19878
STEL,STEL HOLDINGS LTD,12/06/2019,63,65,60.55,61,13517,13080
STERTOOLS,STERLING TOOLS LTD,12/06/2019,176.3,180.05,171.5,174.1,2898,1506
STRTECH,STERLITE TECHNOLOGIES
LTD,12/06/2019,123.7,125.65,121.5,122.75,936151,417199
SUBCAPCITY,INTERNATIONAL CONSTRUCTIONS
LTD,12/06/2019,10.55,10.55,10.55,10.55,210,210
SUBEX,SUBEX AZURE LTD,12/06/2019,5.75,6.05,5.65,5.7,902761,566520
SUBROS,SUBROS LTD,12/06/2019,230.95,234.9,227.1,230.6,18086,8528
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,12/06/2019,400.4,402.7,383.8,389.1,66986,32997
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES
LTD,12/06/2019,0.15,0.2,0.15,0.2,116938,116938
SUMEETINDS,SUMEET INDUSTRIES LTD,12/06/2019,1.9,1.95,1.85,1.85,15468,15468
SUMIT,SUMIT WOODS LTD,12/06/2019,19.25,21.8,17.25,21,29739,17661
SUMMITSEC,SUMMIT SECURITIES LTD,12/06/2019,424,427,417,423.75,1258,1053
SUNCLAYLTD,SUNDARAM CLAYTON LTD,12/06/2019,2141,2164.05,2140,2159.15,473,299
SUNDARAM,SUNDARAM MULTI PAP LTD,12/06/2019,1.25,1.3,1.15,1.25,669300,424636
SUNDARMFIN,SUNDARAM FINANCE LTD,12/06/2019,1601,1610,1590,1601.9,16732,10619
SUNDARMHLD,SUNDARAM FINANCE HOLDINGS LTD,12/06/2019,66.25,67.6,65.2,66,22718,17775
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,12/06/2019,233.25,239.9,227,230,1384,980
SUNDRMFAST,SUNDARAM FASTENERS LTD,12/06/2019,467.3,468.5,455.05,460,53336,44699
SUNFLAG,SUNFLAG IRON AND STEEL CO,12/06/2019,29.6,30,29.05,29.25,36096,20120
SUNPHARMA,SUN PHARMACEUTICALS IND.,12/06/2019,440.3,444.2,427,428.6,5805588,1801025
SUNTECK,SUNTECK REALTY LTD,12/06/2019,408.6,408.6,391.3,398.1,168649,75164
SUNTV,SUN TV LTD,12/06/2019,471,475,462.2,464.15,1011651,230549
SUPERHOUSE,SUPERHOUSE LTD,12/06/2019,87.05,88.05,86,86.65,2279,1374
SUPERSPIN,SUPER SPINNING MILLS LTD,12/06/2019,3.95,4.05,3.95,4.05,4397,4397
SUPPETRO,SUPREME PETROCHEMICALS LT,12/06/2019,156.95,156.95,148,150.2,28473,25474
SUPRAJIT,SUPRAJIT ENGINEERING LTD,12/06/2019,177.95,178.3,176,178,113177,110775
SUPREMEIND,SUPREME INDUSTRIES LTD,12/06/2019,1129,1132.15,1116.05,1120.55,6836,4144
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA LTD,12/06/2019,7.7,7.9,7.4,7.45,8341,4265
SURANASOL,SURANA SOLAR LTD,12/06/2019,5.7,5.9,5.65,5.65,4107,3981
SURANAT&P,SURANA TELECOM AND POWER LTD,12/06/2019,3.4,3.5,3.3,3.4,15952,13744
SURYALAXMI,SURYALAKSHMI COTTON MILLS LTD,12/06/2019,18.05,19,17.55,17.95,2943,2836
SURYAROSNI,SURYA ROSHNI LTD,12/06/2019,161.3,164.75,160,160.3,34424,8061
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LTD,12/06/2019,32.9,33,30.35,31.55,36847,31695
SUVEN,SUVEN LIFE SCIENCES LTD,12/06/2019,273.65,282.4,270,279.55,580785,270725
SUZLON,SUZLON ENERGY LTD.,12/06/2019,2.3,2.45,2.2,2.2,18275139,7457965
SWANENERGY,SWAN ENERGY LTD,12/06/2019,101.65,103.15,100.5,101.1,117355,26805
SWARAJENG,SWARAJ ENGINES LTD,12/06/2019,1030.95,1055,1025.05,1027,3491,2659
SWELECTES,SWELECT ENERGY SYSTEMS LTD,12/06/2019,111.6,111.95,107.1,107.9,5760,3366
SWSOLAR,STERLING AND WILSON SOLAR
LTD,12/06/2019,273.1,273.1,273.1,273.1,12593,12593
SYMPHONY,SYMPHONY LTD,12/06/2019,1119.9,1130.95,1087.95,1100,18006,12951
SYNCOM,SYNCOM HEALTHCARE LTD,12/06/2019,1.05,1.05,0.95,1.05,46621,46621
SYNDIBANK,SYNDICATE BANK,12/06/2019,28.55,28.65,27.6,28,526381,205987
SYNGENE,SYNGENE INTERNATIONAL LTD,12/06/2019,305.15,309.75,304.2,308.7,100370,55156
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,12/06/2019,49,52.3,48.95,51.7,3024,2227
TAJGVK,TAJ GVK HOTELS & RESORTS,12/06/2019,163.15,164,161,162.3,28223,14315
TAKE,TAKE SOLUTIONS LIMTED,12/06/2019,96.8,97.3,94.1,94.65,104347,77267
TALBROAUTO,TALBROS AUTO. COMP. LTD,12/06/2019,119,119,113.1,113.5,3021,2114
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,12/06/2019,3.9,4.2,3.8,3.8,97340,70035
TALWGYM,TALWALKARS LIFESTYLES LTD,12/06/2019,3.8,3.8,3.5,3.5,37125,28944
TANLA,TANLA SOLUTIONS LTD,12/06/2019,64.5,65.3,64,65.3,252373,170418
TANTIACONS,TANTIA CONSTRUCTIONS LTD,12/06/2019,1.45,1.45,1.45,1.45,662,662
TARAPUR,TARAPUR TRANSFORMERS LTD,12/06/2019,3.45,3.5,3.35,3.5,310,310
TARMAT,TARMAT LTD,12/06/2019,25.15,25.15,23.35,24.15,1659,1226
TASTYBITE,TASTY BITE EATABLES LTD,12/06/2019,8410,8459.9,8276,8326.25,264,174
TATACHEM,TATA CHEMICALS LTD,12/06/2019,667,669.5,657.85,663.85,416366,237766
TATACOFFEE,TATA COFFEE LTD,12/06/2019,96.55,98.3,95.65,97.7,1226831,724956
TATACOMM,TATA COMMUNICATIONS LTD,12/06/2019,405.2,408.15,395,395.35,86061,52944
TATAELXSI,TATA ELXSI (I) LTD,12/06/2019,862.45,869.8,843.75,849.95,1856349,130796
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,12/06/2019,316,319.85,312.5,313.75,1692801,597913
TATAINVEST,TATA INVESTMENT CORP LTD,12/06/2019,820.9,823.5,809,811.85,6988,4836
TATAMETALI,TATA METALIKS LTD,12/06/2019,594.75,601,571.1,582.75,31401,14121
TATAMOTORS,TATA MOTORS LTD.,12/06/2019,167,168,160.05,161.5,27727162,5825068
TATAMTRDVR,TATA MOTORS DVR A ORD,12/06/2019,69.25,70.5,67.35,67.9,4760790,1867633
TATAPOWER,TATA POWER CO LTD,12/06/2019,57.35,57.35,53.2,53.5,14587403,5124225
TATASTEEL,TATA IRON AND STEEL CO
LT,12/06/2019,401.45,407.5,393.85,403.25,16931082,837931
TATASTLBSL,TATASTEEL BSL LTD,12/06/2019,25.4,25.8,24.9,25.45,641672,313716
TATASTLLP,TATA STEEL LONG PRODUCTS
LTD,12/06/2019,375.05,376.8,365,366.1,17565,10520
TBZ,TRIB BHIMJI ZAVERI LTD,12/06/2019,38.35,41.35,37.15,38.9,163425,55283
TCI,TRANSPORT CORPN OF INDIA,12/06/2019,276,282,273.05,274,9634,7203
TCIDEVELOP,TCI DEVELOPERS LTD,12/06/2019,367,378.9,355,374.9,36,11
TCIEXP,TCI EXPRESS LTD,12/06/2019,770,786.45,765.05,774,14727,9822
TCIFINANCE,TCI FINANCE LTD,12/06/2019,8.45,8.45,8.45,8.45,39484,39484
TCNSBRANDS,TCNS CLOTHING CO LTD,12/06/2019,700.1,704.3,672.5,682.1,4407,2562
TCPLPACK,TCPL PACKAGAING LTD,12/06/2019,270.4,270.4,263.15,263.6,2814,1923
TCS,TATA CONSULTANCY SERV LT,12/06/2019,2124,2128,2101,2123.6,1829461,815426
TDPOWERSYS,TD POWER SYSTEMS LTD,12/06/2019,137.05,137.95,135.1,135.2,932,520
TEAMLEASE,TEAMLEASE SERVICES LTD,12/06/2019,2458,2465,2349.05,2375.95,16908,9266
TECHIN,TECHINDIA NIRMAN LTD,12/06/2019,2.85,2.85,2.65,2.75,4262,4262
TECHM,TECH MAHINDRA LTD,12/06/2019,763.2,771.35,755.55,757.5,1092422,404503
TECHNOE,TECHNO ELECTRIC AND ENGINEERING COMPANY
LTD,12/06/2019,271.85,273.95,270.1,271.3,2739,1584
TECHNOFAB,TECHNOFAB ENGINEERING LTD,12/06/2019,16.8,18.25,16.75,17.9,1525,1525
TEJASNET,TEJAS NETWORK LTD,12/06/2019,95.7,95.7,91.1,92.65,59251,35854
TERASOFT,TERA SOFTWARE LTD,12/06/2019,26.75,26.75,25,25.35,5803,3101
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS LTD,12/06/2019,45,45,43.5,44,13016,8805
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,12/06/2019,14,14.15,13.75,13.85,33689,18021
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,12/06/2019,38,38.3,35,35.65,224947,148857
TFCILTD,TOURISM FINANCE CORP. OF,12/06/2019,79,79,76.8,77.05,35280,21020
TFL,TRANSWARRANTY FINANCE LTD,12/06/2019,3.75,3.9,3.65,3.65,4429,2648
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,12/06/2019,3.95,3.95,3.65,3.7,1434,745
THANGAMAYL,THANGAMAYIL JEWELLERY
LTD,12/06/2019,347.05,354.55,345.3,350.05,6848,6076
THEINVEST,THE INVESTMENT TRUST OF INDIA
LTD,12/06/2019,120.05,124.45,120,120,610,525
THEMISMED,THEMIS MEDICARE LTD,12/06/2019,267.9,267.9,262.6,262.6,81,81
THERMAX,THERMAX LTD,12/06/2019,992.95,1004.85,980.6,985.7,30724,21449
THOMASCOOK,THOMAS COOK (INDIA) LTD,12/06/2019,63.15,63.15,63.15,63.15,73504,73504
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,12/06/2019,4.4,4.8,4.4,4.8,820,820
THYROCARE,THYROCARE TECHNOLOGIES LTD,12/06/2019,573.4,581,560.05,571.65,13825,5238
TI,TILAKNAGAR INDUSTRIES LTD,12/06/2019,18.6,19.5,17.5,17.7,73408,63747
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LTD,12/06/2019,4659.9,4679.9,4600,4605.7,206,143
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LTD,12/06/2019,311.75,324.1,310.55,322.45,1880,1243
TIINDIA,TUBE INVESTMENTS OF INDIA,12/06/2019,477.7,484.65,473,477.1,21221,9700
TIJARIA,TIJARIA POLYPIPES LTD,12/06/2019,7.45,8.05,7.45,7.55,8531,4444
TIL,TIL LTD,12/06/2019,185,185,172.1,175,3506,2125
TIMESGTY,TIMES GUARANTY LTD,12/06/2019,29.5,31.2,28.05,28.55,485,282
TIMETECHNO,TIME TECHNOPLAST LTD,12/06/2019,50,50.8,47.45,47.75,225993,174051
TIMKEN,TIMKEN INDIA LTD,12/06/2019,863.05,869.9,855.05,858.1,11072,5620
TINPLATE,THE TINPLATE CO. (I) LTD,12/06/2019,135.25,136.9,131,131.85,219271,64484
TIPSINDLTD,TIPS INDUSTRIES LTD,12/06/2019,78.8,78.8,73,74.15,22032,16218
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,12/06/2019,61.1,61.9,59.6,59.9,171528,73849
TITAN,TITAN INDUSTRIES LTD,12/06/2019,1189.8,1189.8,1168.9,1172,1026657,322409
TMRVL,THE MANDHANA RETAIL VENTURES
LTD,12/06/2019,13.35,13.95,12.75,13.75,17451,17451
TNPETRO,TAMILNADU PETROPRODUCTS LTD,12/06/2019,35.4,36,34.4,35.15,36717,26643
TNPL,TAMILNADU NEWSPRT & PAPER,12/06/2019,177.2,180,170.4,171.1,53488,32672
TNTELE,TAMILNADU TELECOMMUNICATION LTD,12/06/2019,1.2,1.2,1.2,1.2,1,1
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,12/06/2019,74.7,74.7,69.15,71.15,5437,5437
TORNTPHARM,TORRENT PHARMACEUTICALS L,12/06/2019,1875,1886,1842,1851.45,203835,82364
TORNTPOWER,TORRENT POWER LTD,12/06/2019,279.5,279.5,269.65,271.3,589579,221372
TPLPLASTEH,TPL PLASTECH LTD,12/06/2019,120,124.95,117.95,120.5,1923,754
TREEHOUSE,TREE HOUSE EDUCATION LTD,12/06/2019,5.85,5.85,5.55,5.75,4589,4589
TREJHARA,TREJHARA SOLUTIONS LTD,12/06/2019,12.9,14.85,12.9,13.1,1297,417
TRENT,TRENT LTD,12/06/2019,500,509.05,496,503.25,147064,96801
TRF,TRF LTD,12/06/2019,103.85,105.9,101,102.6,18879,10334
TRIDENT,TRIDENT LTD,12/06/2019,70,71,68.55,68.8,573513,257133
TRIGYN,TRIGYN TECHNOLOGIES LTD,12/06/2019,47.55,48.3,45,45.7,45155,33817
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA) LTD,12/06/2019,7,7,6.7,6.85,35052,23833
TRITURBINE,TRIVENI TURBINE LTD,12/06/2019,93.6,95.95,92.15,95.05,21703,11663
TRIVENI,TRIVENI ENGG. & INDS. LTD,12/06/2019,65.95,66.2,63.25,64.15,711019,308678
TTKHLTCARE,TTK HEALTHCARE LTD,12/06/2019,483.9,491.45,482.6,486.75,1490,820
TTKPRESTIG,TTK PRESTIGE LTD,12/06/2019,5548,5635.7,5506.05,5550,17865,16616
TTL,T T LTD,12/06/2019,42.05,42.05,40.4,41.35,2241,1515
TTML,TATA TELESERV(MAHARASTRA),12/06/2019,2.65,2.7,2.55,2.6,519983,359654
TV18BRDCST,TV18 BROADCAST LTD,12/06/2019,22.95,22.95,21.9,22,1289130,726380
TVSELECT,TVS ELECTRONICS LTD,12/06/2019,104.25,105,99.55,100.75,17649,17649
TVSMOTOR,TVS MOTOR COMPANY LTD,12/06/2019,452,454.75,438.1,444.15,1043581,130946
TVSSRICHAK,TVS SRICHAKRA LTD,12/06/2019,1730.35,1750,1709,1710.55,704,353
TVTODAY,TV TODAY NETWORK LTD,12/06/2019,269,270,258.35,259.6,36062,22411
TVVISION,TV VISION LTD,12/06/2019,1.3,1.3,1.3,1.3,2511,2511
TWL,TITAGARH WAGONS LTD,12/06/2019,43.8,44.2,42,42.1,351172,167023
UBL,UNITED BREWERIES LTD,12/06/2019,1232.15,1237.9,1211.45,1219.5,355361,172887
UCALFUEL,UCAL FUEL SYSTEMS LTD,12/06/2019,127,128,124.05,125.1,15368,5424
UCOBANK,UCO BANK,12/06/2019,17.35,17.35,16.1,16.3,1139804,594319
UFLEX,UFLEX LTD,12/06/2019,195.8,197.4,192.15,192.65,21321,10852
UFO,UFO MOVIEZ INDIA LTD,12/06/2019,131.5,131.5,124.15,127.75,12119,7197
UGARSUGAR,THE UGAR SUGAR WORKS LTD,12/06/2019,13.15,13.15,12.4,12.9,152538,57844
UJAAS,UJAAS ENERGY LTD,12/06/2019,3,3.05,2.75,2.9,183431,148544
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,12/06/2019,356,358.2,348,352.95,2924246,578199
ULTRACEMCO,ULTRATECH CEMENT LTD,12/06/2019,4180,4196.2,4124.2,4157.85,227870,57806
UMANGDAIRY,UMANG DAIRIES LTD,12/06/2019,35,36.6,34,34.55,7030,5219
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS
LTD,12/06/2019,1.05,1.1,1.05,1.1,1091,1091
UNICHEMLAB,UNICHEM LABORATORIES LTD,12/06/2019,161.5,161.6,151.85,155.9,37970,11731
UNIENTER,UNIPHOS ENTERPRISES LTD,12/06/2019,63.05,63.35,62.25,62.25,1324,961
UNIONBANK,UNION BANK OF INDIA,12/06/2019,58.5,58.8,54.55,54.95,14879906,1801280
UNIPLY,UNIPLY INDUSTIRES LTD,12/06/2019,19.05,20,18.6,18.65,238136,184577
UNITECH,UNITECH LTD,12/06/2019,1,1,1,1,482449,482449
UNITEDBNK,UNITED BANK OF INDIA,12/06/2019,8.85,8.95,8.7,8.75,366461,183459
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,12/06/2019,306.75,347.95,288.3,295.2,2476,767
UNIVCABLES,UNIVERSAL CABLES LTD,12/06/2019,164.6,164.6,156.45,158.3,15213,9675
UPL,UPL LTD,12/06/2019,570.9,570.9,558.15,561.7,2316037,863327
URJA,URJA GLOBAL LTD,12/06/2019,1.65,1.65,1.55,1.6,365654,256234
USHAMART,USHA MARTIN LTD.,12/06/2019,28.1,28.55,27.35,27.65,180550,117340
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED FUND,12/06/2019,288,290,285,285,298,256
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED
FUND,12/06/2019,1277.65,1279.4,1258.8,1259.14,584,570
UTISENSETF,UTI-SENSEX EXCHANGE TRADED FUND,12/06/2019,433.99,439,425,426.71,580,510
UTISXN50,UTI S&P BSE SENSEX NEXT 50
ETF,12/06/2019,302.93,303.01,302.77,303.01,157,153
UTTAMSTL,UTTAM GALVA STEELS LTD,12/06/2019,8.4,9.05,8.4,8.55,27730,27730
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,12/06/2019,97,97,92.5,93.5,90087,34072
UVSL,UTTAM VALUE STEELS LTD,12/06/2019,0.15,0.15,0.1,0.1,5674158,5674158
V2RETAIL,V2 RETAIL LTD,12/06/2019,111.4,111.5,103.5,104.45,47072,26948
VADILALIND,VADILAL INDUSTRIES LTD,12/06/2019,705.4,719.45,705.4,713.65,8672,6680
VAIBHAVGBL,VAIBHAV GLOBAL LTD,12/06/2019,850.95,865.75,837.15,849.85,2698,1861
VAKRANGEE,VAKRANGEE LTD,12/06/2019,42.25,43,40.8,41.7,5127437,2825259
VARDHACRLC,VARDHMAN ACRYLICS LTD,12/06/2019,34.75,35.25,34.3,34.6,26393,24346
VARDMNPOLY,VARDHMAN POLYTEX LTD.,12/06/2019,2.75,2.8,2.75,2.8,7765,7765
VARROC,VARROC ENGINEERING LTD,12/06/2019,421,427.3,414,418.1,6065,3577
VASCONEQ,VASCON ENGINEERS LTD,12/06/2019,12.25,12.85,12,12.65,486014,207973
VASWANI,VASWANI INDUSTRIES LTD,12/06/2019,8.1,8.1,7.55,8,299159,117120
VBL,VARUN BEVERAGES LTD,12/06/2019,715,723.6,702.45,708.05,161819,99519
VEDL,VEDANTA LTD,12/06/2019,143.3,144.35,140.6,141.95,6580597,1235152
VENKEYS,VENKY'S (INDIA) LTD,12/06/2019,1736,1748.75,1700,1702.7,75080,17524
VENUSREM,VENUS REMEDIES LTD,12/06/2019,23,24.5,23,23.2,1658,1658
VESUVIUS,VESUVIUS INDIA LTD,12/06/2019,1157.9,1157.95,1111,1121.35,915,630
VETO,VETO SWITCHGEARS AND CABLES LTD,12/06/2019,42.75,44.3,41.95,42.9,17549,12333
VGUARD,V-GUARD INDUSTRIES LTD,12/06/2019,228.55,230.25,225,225.8,97967,46210
VHL,VARDHMAN HOLDINGS LTD,12/06/2019,1351.05,1399,1300.05,1326.9,1009,478
VICEROY,VICEROY HOTELS LTD,12/06/2019,1.95,1.95,1.85,1.9,43950,43950
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,12/06/2019,58.4,60,58.05,58.6,5753,4169
VIJIFIN,VIJI FINANCE LTD,12/06/2019,0.4,0.45,0.4,0.45,63309,63098
VIKASECO,VIKAS ECOTECH LTD,12/06/2019,2.9,2.9,2.8,2.8,217286,149048
VIKASMCORP,VIKAS MULTICORP LTD,12/06/2019,3.2,3.5,3.2,3.35,78607,78607
VIKASPROP,VIKAS PROPPANT & GRANITE LTD,12/06/2019,5.3,5.3,5.3,5.3,7954,7954
VIKASWSP,VIKAS WSP LTD,12/06/2019,9.15,9.45,9.15,9.15,184830,135509
VIMALOIL,VIMAL OIL & FOODS LTD,12/06/2019,5,5,5,5,1432,1432
VIMTALABS,VIMTA LABS LTD,12/06/2019,92.4,95,91,91.8,19786,12285
VINATIORGA,VINATI ORGANICS LTD,12/06/2019,2006,2014.15,1970.05,1977.05,9375,5659
VINDHYATEL,VINDHYA TELELINKS LTD.,12/06/2019,830.05,837,829.9,830.35,4406,3915
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,12/06/2019,62.85,62.9,60.75,60.8,6298,5118
VIPCLOTHNG,VIP CLOTHNG LTD,12/06/2019,8.95,9.2,8.75,8.95,97244,66833
VIPIND,VIP INDUSTRIES LTD.,12/06/2019,421.7,427,420.05,425.2,113446,49393
VIPULLTD,VIPUL LTD,12/06/2019,22.35,22.35,20.75,22,4615,4203
VISAKAIND,VISAKA INDUSTRIES LTD,12/06/2019,228.8,233.7,222.5,225.05,34629,17471
VISASTEEL,VISA STEEL LTD,12/06/2019,5.05,5.05,4.8,5,6788,6788
VISESHINFO,VISESH INFOTECNICS LTD,12/06/2019,0.05,0.1,0.05,0.1,1856488,1856488
VISHAL,VISHAL FABRICS LTD,12/06/2019,283.15,283.15,283.15,283.15,1,1
VISHNU,VISHNU CHEMICALS LTD,12/06/2019,117.9,117.9,110.1,111.7,1979,1305
VISHWARAJ,VISHWARAJ SUGAR INDUSTRIES LTD,12/06/2019,71.65,72,70,71.8,10359,7444
VIVIDHA,VISAGAR POLYTEX LTD,12/06/2019,0.25,0.25,0.25,0.25,179568,179568
VIVIMEDLAB,VIVIMED LABS LTD,12/06/2019,11.75,12.5,11.5,11.85,178748,108417
VLSFINANCE,VLS FINANCE LTD.,12/06/2019,51.5,52.85,50,50.85,13033,9612
VMART,VMART RETAIL LTD,12/06/2019,1692.45,1723.95,1690.05,1700.7,12365,11159
VOLTAMP,VOLTAMP TRANSFORMERS LTD,12/06/2019,1137,1150,1134.95,1144.65,18016,13830
VOLTAS,VOLTAS LTD,12/06/2019,696.35,696.35,674.6,690,2027624,314828
VRLLOG,VRL LOGISTICS LTD,12/06/2019,277.1,282,272,280.75,62028,28054
VSSL,VARDHMAN SPECIAL STEELS LTD,12/06/2019,66.05,67.9,63.55,64.5,2296,1399
VSTIND,VST INDUSTRIES LTD.,12/06/2019,4251.3,4276.95,4163.35,4200.9,25096,24482
VSTTILLERS,V.S.T TILLERS TRACTORS
LTD,12/06/2019,1086.5,1093.25,1062.25,1078.15,4433,2719
VTL,VARDHMAN TEXTILES LTD,12/06/2019,929.9,949,911,917.4,27851,17312
WABAG,VA TECH WABAG LTD,12/06/2019,165.1,173.6,165.1,165.75,167845,50275
WABCOINDIA,WABCO INDIA LTD,12/06/2019,6217.4,6264,6206.1,6222.85,2908,2136
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,12/06/2019,62.25,62.85,60.05,60.35,111258,47448
WANBURY,WANBURY LTD,12/06/2019,19.55,20.9,19,20,4017,4017
WATERBASE,WATERBASE LTD,12/06/2019,111.95,113.7,107.2,108.2,47823,28187
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS LTD,12/06/2019,23,24.5,22.75,23.75,53048,44946
WEIZFOREX,WEIZMANN FOREX LTD,12/06/2019,260.45,260.95,251,251.85,371,232
WEIZMANIND,WEIZMANN LTD,12/06/2019,21.65,21.95,20.15,21.3,5526,4133
WELCORP,WELSPUN CORP LTD,12/06/2019,135.65,136.15,132.7,133.05,211009,95065
WELENT,WELSPUN ENTERPRISES LTD,12/06/2019,76.25,81.45,75,75.9,116090,48870
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,12/06/2019,176,176,163,163.1,82,82
WELSPUNIND,WELSPUN INDIA LTD,12/06/2019,50.9,51.1,49.05,49.35,218362,118794
WENDT,WENDT (INDIA) LTD.,12/06/2019,2899,2976.2,2806.3,2936.5,179,68
WESTLIFE,WESTLIFE DEVELOPMENT LTD,12/06/2019,355.75,367.15,351.1,355.15,66076,26536
WHEELS,WHEELS INDIA LTD,12/06/2019,593.8,595,585.5,586.55,450,312
WHIRLPOOL,WHIRLPOOL OF INDIA
LTD,12/06/2019,2390,2404.95,2325.05,2347.15,62882,30373
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,12/06/2019,13.5,13.9,12.75,13.05,3190,2551
WINDMACHIN,WINDSOR MACHINES LTD,12/06/2019,19.15,19.9,19,19.35,1398,1398
WIPL,THE WESTERN INDIA PLYWOODS LTD,12/06/2019,57,57,54,54,7,7
WIPRO,WIPRO LTD,12/06/2019,243.7,244.5,240.35,241,1367558,535133
WOCKPHARMA,WOCKHARDT LTD.,12/06/2019,250.7,253.3,242.5,244.15,603710,113029
WONDERLA,WONDERLA HOLIDAYS LTD,12/06/2019,249,252,242.25,245.7,13269,7846
WSI,W S INDUSTRIES (I) LTD,12/06/2019,1,1,1,1,900,900
WSTCSTPAPR,WEST COAST PAPER MILLS LT,12/06/2019,211,214.5,206.55,206.8,82655,40523
XCHANGING,XCHANGING SOLUTIONS LTD,12/06/2019,55.05,56.55,53.6,55.8,279128,170812
XELPMOC,XELPMOC DESIGN AND TECH LTD,12/06/2019,68.7,68.7,63,63.55,1924,570
XPROINDIA,XPRO INDIA LTD,12/06/2019,21.2,22.5,21.2,22.5,465,298
YESBANK,YES BANK LTD,12/06/2019,60.1,60.75,55.15,56,282441286,81120223
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,12/06/2019,298,302.4,283.4,287.7,29245323,6964294
ZEELEARN,ZEE LEARN LTD,12/06/2019,20.9,20.9,19.6,19.7,113280,75294
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,12/06/2019,7.6,7.65,7,7,374639,374639
ZENITHBIR,ZENITH BIRLA INDIA LTD,12/06/2019,0.6,0.6,0.5,0.55,127238,127238
ZENITHEXPO,ZENITH EXPORTS LTD.,12/06/2019,64.8,68.15,64.8,64.8,4748,4476
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,12/06/2019,183.6,186.05,183,185.05,22365,19406
ZENTEC,ZEN TECHNOLOGIES LTD,12/06/2019,59.2,59.95,56.5,57,32202,25194
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS LTD,12/06/2019,2.6,2.7,2.6,2.7,35245,35245
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,12/06/2019,184.95,185,175.35,178.35,24716,19930
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,12/06/2019,30.2,30.2,30,30,280,280
ZOTA,ZOTA HEALTH CARE LTD,12/06/2019,184.5,185,182.5,182.6,20599,523
ZUARI,ZUARI AGRO CHEMICALS LTD,12/06/2019,92.3,94.85,90.6,91.2,17615,12437
ZUARIGLOB,ZUARI GLOBAL LTD,12/06/2019,48.65,49.15,47.8,48.15,12464,9204
ZYDUSWELL,ZYDUS WELLNESS LTD,12/06/2019,1428,1454,1426.95,1432.3,8234,6334

Nse 20191206

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Nse 20191206

Uploaded by

Copyright:

Available Formats

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

Nifty 50,Nifty 50,12/06/2019,12047.35,12057.05,11888.85,11921.5,2300131564,0

You might also like