Nse 20181005

<TICKER>,<NAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
Nifty 50,Nifty 50,10/05/2018,10514.1,10540.65,10261.9,10316.45,1748383541,0

NIFTY50 EQL Wgt,NIFTY50 EQL Wgt,10/05/2018,11821.3,11821.3,11454.95,11521.75,0,0
NIFTY100 EQL Wgt,NIFTY100 EQL Wgt,10/05/2018,12603,12608,12254.7,12320.4,0,0
NIFTY100 LowVol30,NIFTY100 LowVol30,10/05/2018,8325.6,8342.15,8206.65,8241.2,0,0
NIFTY Alpha 50,NIFTY Alpha 50,10/05/2018,11892.7,11979.25,11704.65,11761.4,0,0
Nifty IT,Nifty IT,10/05/2018,15416.9,15710,15265.65,15591.65,0,0
Nifty Next 50,Nifty Next 50,10/05/2018,26396.3,26468.55,25767.95,25903.25,0,0
Nifty Bank,Nifty Bank,10/05/2018,24741.65,25080.2,24250.65,24443.45,0,0
NIFTY MIDCAP 100,NIFTY MIDCAP 100,10/05/2018,16640.35,16733.95,16212.8,16299.75,0,0
Nifty 500,Nifty 500,10/05/2018,8793.2,8815.8,8582.15,8624.95,0,0
Nifty 100,Nifty 100,10/05/2018,10711.3,10735.85,10454.95,10510.05,0,0
Nifty Midcap 50,Nifty Midcap 50,10/05/2018,4530.15,4553.75,4382.45,4407.5,0,0
Nifty Realty,Nifty Realty,10/05/2018,212.3,216,206.5,208.8,0,0
Nifty Infra,Nifty Infra,10/05/2018,2912.55,2932.55,2828.1,2845.4,0,0
Nifty Energy,Nifty Energy,10/05/2018,13979,13979,13170.45,13278,0,0
Nifty FMCG,Nifty FMCG,10/05/2018,28457.3,28488.6,27782.4,27873.8,0,0
Nifty MNC,Nifty MNC,10/05/2018,13086.65,13107.85,12743.05,12815.85,0,0
Nifty Pharma,Nifty Pharma,10/05/2018,9578.1,9776.45,9498.2,9547.35,0,0
Nifty PSE,Nifty PSE,10/05/2018,3362.65,3362.65,3191.55,3205.9,0,0
Nifty PSU Bank,Nifty PSU Bank,10/05/2018,2776.15,2777.2,2634.3,2656,0,0
Nifty Serv Sector,Nifty Serv
Sector,10/05/2018,14189.75,14275.65,13938.05,14034.55,0,0
India VIX,India VIX,10/05/2018,18.915,20.4825,18.4525,19.7325,0,0
Nifty Auto,Nifty Auto,10/05/2018,9130.25,9200.5,8837.35,8915.1,0,0
Nifty Metal,Nifty Metal,10/05/2018,3546.8,3572.85,3409.8,3444.65,0,0
Nifty Media,Nifty Media,10/05/2018,2454.65,2455.65,2340.55,2371.4,0,0
NIFTY SMLCAP 100,NIFTY SMLCAP 100,10/05/2018,6035.9,6088.2,5878.7,5911.65,0,0
Nifty 200,Nifty 200,10/05/2018,5525.9,5540.1,5392.9,5421,0,0
Nifty Div Opps 50,Nifty Div Opps 50,10/05/2018,2570.1,2570.1,2517.15,2526.2,0,0
Nifty Commodities,Nifty Commodities,10/05/2018,3505.95,3505.95,3340.7,3359.45,0,0
Nifty Consumption,Nifty Consumption,10/05/2018,4568.1,4575.15,4457.9,4483.3,0,0
Nifty Fin Service,Nifty Fin
Service,10/05/2018,10442.75,10510.15,10129.4,10216.9,0,0
Nifty50 Div Point,Nifty50 Div Point,10/05/2018,93.71,93.71,93.71,93.71,0,0
Nifty100 Liq 15,Nifty100 Liq 15,10/05/2018,3925.85,3945.8,3764.5,3797.45,0,0
Nifty CPSE,Nifty CPSE,10/05/2018,2132.25,2132.25,1994.8,2023,0,0
Nifty GrowSect 15,Nifty GrowSect 15,10/05/2018,6225.65,6239.45,6096.9,6128.65,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,10/05/2018,4346.55,4368.2,4137.65,4181.75,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,10/05/2018,424.55,434.5,423.5,432.4,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,10/05/2018,5485.6,5512.95,5221.9,5277.6,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,10/05/2018,377.9,386.75,376.95,384.85,0,0
Nifty50 Value 20,Nifty50 Value 20,10/05/2018,5087.85,5092.25,4973.65,5000.35,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,10/05/2018,3760.15,3784.65,3619.35,3650.45,0,0
Nifty Pvt Bank,Nifty Pvt Bank,10/05/2018,13901.8,14123.1,13607.6,13735.8,0,0
NIFTY100 Qualty30,NIFTY100 Qualty30,10/05/2018,2474.2,2482.65,2435,2448.45,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,10/05/2018,1702.46,1713.21,1702.05,1709.84,0,0
Nifty GS 10Yr,Nifty GS 10Yr,10/05/2018,1594.06,1607.89,1593.35,1602.21,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,10/05/2018,875.94,883.68,875.54,880.5,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,10/05/2018,1861.32,1862.33,1861.32,1862,0,0
Nifty GS Compsite,Nifty GS Compsite,10/05/2018,1753.68,1763.99,1753.29,1760.73,0,0
20MICRONS,20 MICRONS LTD,10/05/2018,43,43,40,40.45,44714,36096
21STCENMGM,21ST CENTURY MANAGEMENT SERVICES
LTD,10/05/2018,26.75,27.5,26.75,26.75,2745,2745
3IINFOTECH,3I INFOTECH LIMITED,10/05/2018,3.4,3.4,3.2,3.25,3306501,1456331
3MINDIA,3M INDIA LIMITED,10/05/2018,22473,22697,21610,21917.2,1463,877
5PAISA,5PAISA CAPITAL LTD,10/05/2018,201,209,196,199.75,7670,5255
63MOONS,63 MOONS TECHNOLOGIES LTD,10/05/2018,65.8,67,62.05,63.4,141646,99114
8KMILES,8K MILES SOFTWARE SERVICES
LTD,10/05/2018,155.95,155.95,155.95,155.95,128563,128563
A2ZINFRA,A2Z INFRA ENGINEERING LTD,10/05/2018,8.6,9.2,8.15,9.2,735590,435514
AARTIDRUGS,AARTI DRUGS LTD.,10/05/2018,554.45,563.25,536,546.4,24933,14860
AARTIIND,AARTI INDUSTRIES LTD,10/05/2018,1207.6,1208.8,1180,1199.55,27697,18708
AARVEEDEN,AARVEE DENIMS & EXPORTS
LIMITED,10/05/2018,24.5,25.05,23.75,24.2,10431,8778
ABAN,ABAN OFFSHORE LTD,10/05/2018,80,80.75,76,76.95,531642,176696
ABB,ABB LTD.,10/05/2018,1393.25,1393.25,1333,1374.75,103463,54626
ABBOTINDIA,ABBOTT INDIA LTD,10/05/2018,7305,7376,7206.15,7317.45,7647,5575
ABCAPITAL,ADITYA BIRLA CAPITAL LTD,10/05/2018,111,111.45,106.3,107.8,1516268,800680
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,10/05/2018,183,185.4,178.15,180.9,746959,469815
ABMINTLTD,ABM INTERNATIONAL LTD,10/05/2018,16.6,16.6,16.6,16.6,1,1
ACC,ASSOCIATED CEMENT CO LTD,10/05/2018,1515,1519,1465.15,1478.6,897662,282028
ACCELYA,ACCELYA KALE SOLUTIONS LTD,10/05/2018,1027.55,1042,1010,1024.25,5817,3477
ACE,ACTION CONSTRUCTION EQUIPMENT
LIMITED,10/05/2018,90.55,92.5,84.9,86.55,167328,87289
ADANIENT,ADANI ENTERPRISES
LIMITED,10/05/2018,131.55,135.75,128.25,130.2,6099515,1415939
ADANIGREEN,ADANI GREEN ENERGY LTD,10/05/2018,33.65,33.65,33.65,33.65,80519,80519
ADANIPORTS,ADANI PORT & SEZ LTD,10/05/2018,317.1,318.4,298,301.8,7177862,3905140
ADANIPOWER,ADANI POWER LTD,10/05/2018,24.3,24.9,22.9,23.45,15616716,1709942
ADANITRANS,ADANI TRANSMISSION LTD,10/05/2018,153.7,153.7,145.2,148.9,47470,47470
ADFFOODS,ADF FOODS LTD,10/05/2018,209,209.5,204,206.1,25194,14536
ADHUNIK,ADHUNIK METALIKS LTD.,10/05/2018,2.8,2.95,2.8,2.95,36335,36335
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,10/05/2018,59.15,59.9,53.7,58.8,34956,28349
ADLABS,ADLABS ENTERTAINMENT LTD,10/05/2018,17.65,17.65,16.1,16.2,138438,94505
ADORWELD,ADOR WELDING LIMITED,10/05/2018,300,307.95,291,295.8,9298,7128
ADROITINFO,ADROIT INFOTECH LTD,10/05/2018,24.25,24.25,22.1,24,1005,1005
ADSL,ALLIED DIGITAL SERVICES LIMITED,10/05/2018,13.5,13.5,12.1,12.65,13039,10042
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LIMITED,10/05/2018,48,50,47,48.5,24060,20372
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,10/05/2018,181.15,183.75,171.4,175.2,77088,44407
AEGISCHEM,AEGIS LOGISTICS LIMITED,10/05/2018,192.8,192.8,181.55,185.05,92526,52020
AFL,ACCEL FRONTLINE LIMITED,10/05/2018,56,57.95,53.3,53.3,66899,52410
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,10/05/2018,217,217,198.5,206.35,4401,3631
AGCNET,AGC NETWORKS LTD,10/05/2018,66,69.3,64.5,68.7,3617,2620
AGLSL,ARTEMIS GLOBAL LIFE SCIENCES LTD,10/05/2018,70,71.9,69.7,70.65,1954,1772
AGRITECH,AGRI-TECH (INDIA) LTD,10/05/2018,57,63.95,56.45,63.05,17607,10230
AHLEAST,ASIAN HOTELS (EAST) LTD,10/05/2018,242,249.1,241,244.2,2765,2126
AHLUCONT,AHLUWALIA CONTRACTS (I)
LTD,10/05/2018,270.85,274,267.4,272.15,113734,113337
AHLWEST,ASIAN HOTELS (WEST) LTD,10/05/2018,284.1,290,283,283.05,405,320
AIAENG,AIA ENGINEERING LIMITED,10/05/2018,1703,1716.5,1687,1697.95,41832,31288
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,10/05/2018,13.1,13.1,13.1,13.1,798,798
AIFL,ASHAPURA INTIMATES FASHION
LTD,10/05/2018,199.35,199.35,199.35,199.35,1658,1658
AIONJSW,MONNET ISPAT & ENERGY LTD,10/05/2018,41.3,41.3,41.3,41.3,28060,28060
AJANTPHARM,AJANTA PHARMA LIMITED,10/05/2018,1004,1032,995,1019.5,288190,79169
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,10/05/2018,156.2,160,154.1,156.35,34858,16929
AKSHARCHEM,AKSHARCHEM INDIA LTD,10/05/2018,475,486.75,450,453.45,5917,3408
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,10/05/2018,23.3,24,23,23.35,1149289,443164
AKZOINDIA,AKZO NOBEL INDIA LTD,10/05/2018,1578.85,1591.95,1551.55,1561.85,3350,2861
ALANKIT,ALANKIT LTD,10/05/2018,19.55,19.8,18.25,18.6,687386,99164
ALBERTDAVD,ALBERT DAVID LTD,10/05/2018,592.95,594.7,552,568.8,16695,9848
ALBK,ALLAHABAD BANK,10/05/2018,35.6,36.2,35.05,35.35,2897728,374660
ALCHEM,ALCHEMIST LTD,10/05/2018,4.7,4.7,4.5,4.55,160,160
ALEMBICLTD,ALEMBIC LIMITED,10/05/2018,42.5,43.55,41.3,41.9,358331,136288
ALICON,ALICON CASTALLOY LTD,10/05/2018,625.65,628.9,605,614.1,5902,4036
ALKALI,ALKALI METALS LTD,10/05/2018,59.5,59.5,54.9,55.25,5465,2777
ALKEM,ALKEM LABORATORIES LTD,10/05/2018,2043,2063.1,2024.1,2038.9,46286,31224
ALKYLAMINE,ALKYL AMINES CHEMICALS
LIMITED,10/05/2018,574.9,574.9,550.35,560,2312,2094
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LIMITED,10/05/2018,97.7,100.85,95.4,96.35,467070,318585
ALLSEC,ALLSEC TECHNOLOGIES LTD,10/05/2018,234,240.05,230,234.05,19611,17103
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,10/05/2018,27,28.25,26.95,26.95,4306,4306
ALOKTEXT,ALOK INDUSTRIES LTD,10/05/2018,3.6,3.75,3.6,3.75,852975,852975
ALPA,ALPA LABORATORIES LIMITED,10/05/2018,27.4,27.4,24.8,25,13820,8480
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,10/05/2018,531.85,544,511.1,521.85,6392,3459
ALPSINDUS,ALPS INDUSTRIES LTD.,10/05/2018,2.85,2.95,2.75,2.75,11475,11475
AMARAJABAT,AMARA RAJA BATTERIES
LTD,10/05/2018,733.65,739.7,712.45,719.35,449889,91694
AMBER,AMBER ENTERPRISES INDIA LTD,10/05/2018,911.4,924,890.05,897.65,6309,4108
AMBIKCO,AMBIKA COTTON MILLS LTD,10/05/2018,1091,1125.4,1091,1122.5,4504,3967
AMBUJACEM,AMBUJA CEMENTS LTD,10/05/2018,213,214.25,207,208.45,3007099,1808921
AMDIND,AMD INDUSTRIES LIMITED,10/05/2018,18.3,19.8,18.25,19,3067,2103
AMJLAND,AMJ LAND HOLDINGS LTD,10/05/2018,20.3,20.3,18.5,18.7,17422,13250
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,10/05/2018,256.7,256.7,250,251.95,11230,7446
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,10/05/2018,37.7,38,36.05,36.5,608846,287337
ANDHRABANK,ANDHRA BANK,10/05/2018,27.6,27.8,26.6,26.85,1635907,469138
ANDHRACEMT,ANDHRA CEMENTS LTD,10/05/2018,5.95,6.1,5.8,5.95,132751,87932
ANDHRSUGAR,ANDHRA SUGARS LTD,10/05/2018,341.8,346.9,326,330.05,53945,17903
ANGIND,ANG INDUSTRIES LTD,10/05/2018,2.4,2.4,2.2,2.25,6090,6090
ANIKINDS,ANIK INDUSTRIES LTD,10/05/2018,26.5,26.5,25.05,25.45,2682,2336
ANKITMETAL,ANKIT METAL & POWER LTD,10/05/2018,0.5,0.55,0.5,0.5,13368,13368
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,10/05/2018,11.85,11.85,11,11.1,31598,24294
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,10/05/2018,11,11.6,10.55,10.75,37837,23188
ANTGRAPHIC,ANTARCTICA LTD,10/05/2018,0.5,0.5,0.5,0.5,2464,2464
APARINDS,APAR INDUSTRIES LTD.,10/05/2018,584.95,584.95,553.5,562.25,26969,24969
APCL,ANJANI PORTLAND CEMENT LTD,10/05/2018,120.35,126.5,115.1,116.1,3776,2363
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,10/05/2018,569.95,569.95,529.7,533.6,6740,3372
APEX,APEX FROZEN FOODS LTD,10/05/2018,360.55,377.75,351.5,357.35,58161,20420
APLAPOLLO,APL APOLLO TUBES LTD,10/05/2018,1230,1282,1202.65,1271.55,24985,18388
APLLTD,ALEMBIC PHARMA LTD,10/05/2018,595.9,622,592,594.85,116814,77952
APOLLO,APOLLO MICRO SYSTEMS LTD,10/05/2018,115.65,119,114.05,115.2,26753,18444
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,10/05/2018,1039.7,1074,1035,1057.2,387404,69346
APOLLOTYRE,APOLLO TYRES LTD,10/05/2018,201.25,204.2,194,198,2951857,722877
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,10/05/2018,1093,1184,1090,1104.65,1466,1132
APTECHT,APTECH LIMITED,10/05/2018,144.8,146.75,141,142.6,147223,47374
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,10/05/2018,40,41.9,39.2,39.8,25681,16397
ARCHIES,ARCHIES LTD,10/05/2018,26.45,26.9,24.9,25.1,34855,24836
ARCOTECH,ARCOTECH LTD,10/05/2018,8.55,8.55,8.55,8.55,30135,30135
ARIES,ARIES AGRO LIMITED,10/05/2018,94.95,95.3,87.1,91.2,27721,15727
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,10/05/2018,29.5,33.6,28.35,29.9,2929,822
ARIHANTSUP,ARIHANT SUPERSTRUCTURES LTD,10/05/2018,57.9,58,51.1,52.2,22349,6224
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,10/05/2018,335,335,310.15,320.45,6143,3903
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,10/05/2018,52,53.9,51.3,51.95,4457,4241
ARROWGREEN,ARROW GREENTECH LTD,10/05/2018,90,99.15,90,99.15,11321,7308
ARROWTEX,ARROW TEXTILES LTD,10/05/2018,26.6,26.6,25.5,26.2,5469,4376
ARSHIYA,ARSHIYA INTERNATIONAL LTD,10/05/2018,33.15,34.3,33,33.35,1249867,1030909
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LIMITED,10/05/2018,21.2,22,21.1,21.3,14729,10324
ARVIND,ARVIND LTD,10/05/2018,313,322.8,309,313.8,1358206,376606
ARVSMART,ARVIND SMARTSPACES LTD,10/05/2018,110.95,113.35,105,109.2,37310,30052
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,10/05/2018,302.05,310,292,295.2,32645,24662
ASAHISONG,ASAHI SONGWON COLOR LTD,10/05/2018,234,239.9,231.1,233.65,2668,2319
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,10/05/2018,45,45.9,43.1,43.85,3874,2554
ASHAPURMIN,ASHAPURA MINECHEM LTD,10/05/2018,29,29.9,26.1,26.75,132221,81226
ASHIANA,ASHIANA HOUSING LTD,10/05/2018,126.15,127,120,120.55,53009,35896
ASHIMASYN,ASHIMA LIMITED,10/05/2018,14.5,15.5,14.2,14.5,91383,52882
ASHOKA,ASHOKA BUILDCON LTD,10/05/2018,107.95,108.95,94.6,103.5,741869,360890
ASHOKLEY,ASHOK LEYLAND LTD,10/05/2018,117.1,117.95,101.65,107.75,31157884,10769919
ASIANHOTNR,ASIAN HOTELS LTD,10/05/2018,173.15,184.7,173.15,176.7,304,237
ASIANPAINT,ASIAN PAINTS
LIMITED,10/05/2018,1221.45,1240,1191.85,1209.5,1344685,760754
ASIANTILES,ASIAN GRANITO INDIA
LIMITED,10/05/2018,171.2,174.9,170.7,172.15,34507,21074
ASPINWALL,ASPINWALL AND COMPANY LTD,10/05/2018,186.05,189.95,177,182.9,2209,2082
ASSAMCO,ASSAM COMPANY LIMITED,10/05/2018,2.75,2.75,2.75,2.75,45619,45619
ASTEC,ASTEC LIFESCIENCES LTD,10/05/2018,529,539,527,535.3,11242,9291
ASTERDM,ASTER DM HEALTHCARE LTD,10/05/2018,162,162,155.5,160.6,73691,49223
ASTRAL,ASTRAL POLY TECHNIK LIMITED,10/05/2018,846,860,831.95,842.2,88316,55765
ASTRAMICRO,ASTRA MICROWAVE LTD,10/05/2018,90.3,90.3,85.1,86.1,347454,208528
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,10/05/2018,1541,1560,1495,1538.3,11452,6227
ASTRON,ASTRON PAPER & BOARD MILL
LTD,10/05/2018,120.7,120.7,115.25,116.65,131355,65116
ATFL,AGRO TECH FOODS LIMITED,10/05/2018,536.5,540,522,525.6,4640,2872
ATLANTA,ATLANTA LIMITED,10/05/2018,24.35,24.35,22.95,22.95,78024,48411
ATUL,ATUL LTD,10/05/2018,3112.6,3194,2830.1,3033.35,92504,74825
ATULAUTO,ATUL AUTO LTD,10/05/2018,303,310.9,288,289.65,18759,14158
AUBANK,AU SMALL FINANCE BANK LTD,10/05/2018,559.85,566,549.05,550.7,248164,179278
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,10/05/2018,144,149.45,137.1,139.8,25033,21331
AUROPHARMA,AUROBINDO PHARMA LTD,10/05/2018,754,762.4,735.05,744.25,2170891,569678
AUSOMENT,AUSOM ENTERPRISE LTD,10/05/2018,58.75,58.8,53.15,53.5,14965,9894
AUTOAXLES,AUTOMATIVE AXLES LTD,10/05/2018,1205.55,1239.75,1180,1186.5,18001,11564
AUTOIND,AUTOLINE INDUSTRIES LIMITED,10/05/2018,59.95,62.5,58.15,59,30328,10286
AUTOLITIND,AUTOLITE (INDIA) LTD,10/05/2018,40,42.9,40,40.7,5854,3631
AVADHSUGAR,AVADH SUGAR & ENERGY LTD,10/05/2018,412,431,385.1,393.65,155075,67210
AVANTIFEED,AVANTI FEEDS LTD,10/05/2018,357.8,371.65,356,365,522907,242196
AVTNPL,AVT NATURAL PRODUCTS LIMITED,10/05/2018,26.9,27.2,26,26.1,69160,58706
AXISBANK,AXIS BANK LTD,10/05/2018,586,590.5,565,568.5,9860010,2496918
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,10/05/2018,74.5,75.7,69.1,70.7,52110,26926
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD
ETF,10/05/2018,2750,2755.1,2721,2750.85,128,86
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,10/05/2018,1070,1072.53,1048.26,1056.14,243,242
AYMSYNTEX,AYM SYNTEX LTD,10/05/2018,31.75,33.95,30.35,31.5,37042,27968
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,10/05/2018,11.7,11.95,10.95,11.2,18403,15873
BAGFILMS,B.A.G. FILMS LIMITED,10/05/2018,4.5,4.55,4.3,4.4,103247,103247
BAJAJ-AUTO,BAJAJ AUTO LTD,10/05/2018,2635,2635,2520,2543.05,947343,377863
BAJAJCORP,BAJAJ CORP LTD,10/05/2018,396.6,401,389.55,396.8,29056,20188
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,10/05/2018,495,495,470,488.75,366736,160536
BAJAJFINSV,BAJAJ FINSERVE LTD,10/05/2018,5614,5721,5222.9,5375.65,252881,67688
BAJAJHIND,BAJAJ HINDUSTAN LTD,10/05/2018,8.75,9.15,8.65,8.75,3976607,1308340
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,10/05/2018,2920,2959.95,2599.65,2703.05,17445,10480
BAJFINANCE,BAJAJ FINANCE LTD,10/05/2018,2160,2214.6,1963.25,2023.3,3470441,727272
BALAJITELE,BALAJI TELEFILMS LIMITED.,10/05/2018,103,107.95,103,105.1,29459,25350
BALAMINES,BALAJI AMINES LIMITED,10/05/2018,445.3,474.05,440,447.05,20071,12213
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,10/05/2018,48.2,50.9,48,48.5,17549,8942
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,10/05/2018,1042.05,1054.1,994,1002.35,809561,357638
BALLARPUR,BALLARPUR INDUSTRIES LTD,10/05/2018,6.8,6.85,6.5,6.55,350565,221393
BALMLAWRIE,BALMER LAWRIE & CO LTD,10/05/2018,185.9,185.9,180.4,182.35,91957,68908
BALPHARMA,BAL PHARMA LIMITED,10/05/2018,78.2,79.3,77,77.65,15852,8827
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,10/05/2018,75.85,79.9,73.95,75.85,8047167,1858017
BANARBEADS,BANARAS BEADS LTD,10/05/2018,48.7,50.5,46.2,49,604,407
BANARISUG,BANNARI AMMAN SUGARS LTD,10/05/2018,1430.1,1549,1430.1,1456.35,1514,904
BANCOINDIA,BANCO PRODUCTS (INDIA)
LIMITED,10/05/2018,188,191.75,164.9,180.25,117023,46878
BANDHANBNK,BANDHAN BANK LTD,10/05/2018,460,468.95,451.75,458.8,2153997,1142713
BANG,BANG OVERSEAS LTD,10/05/2018,48.55,50.5,47.5,49.7,5625,3172
BANKBARODA,BANK OF BARODA,10/05/2018,102.9,104.2,97.55,99.1,38298074,9519035
BANKBEES,BENCHMARK BANKBEES,10/05/2018,2531,2555,2480,2505.61,23731,21351
BANKINDIA,BANK OF INDIA,10/05/2018,78.9,79.95,75.5,76.8,7698118,595576
BANSWRAS,BANSWARA SYNTEX LIMITED,10/05/2018,66.6,67.7,62.2,63.8,2948,2759
BARTRONICS,BARTRONICS INDIA LIMITED,10/05/2018,6.8,7.35,6.7,7.3,53078,40010
BASF,BASF INDIA LTD,10/05/2018,1743,1744.95,1650,1663.95,7528,4438
BASML,BANNARI AM SPIN MILL LTD.,10/05/2018,195.1,198.8,190,190,2998,2476
BATAINDIA,BATA INDIA LTD,10/05/2018,867,876.5,852.6,860.3,1210299,361510
BAYERCROP,BAYER CROPSCIENCE LTD,10/05/2018,4352.1,4375,4170,4218.1,7640,4567
BBL,BHARAT BIJLEE LTD,10/05/2018,1120.55,1152.85,1094.1,1105.35,6044,3532
BBTC,BOMBAY BURMAH TRADING CORP.
LTD,10/05/2018,1240,1254,1170.2,1182.4,343757,189139
BDL,BHARAT DYNAMICS LTD,10/05/2018,285,285,275.45,276.1,17910,9216
BEARDSELL,BEARDSELL LTD,10/05/2018,26.1,27.4,25.5,26.35,749,641
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,10/05/2018,19.5,21.35,19.5,20.9,10771,10771
BEL,BHARAT ELECTRONICS LTD,10/05/2018,82,83.25,79.6,80.6,6981811,3107171
BEML,BHARAT EARTH MOVERS LTD,10/05/2018,612.5,625,556,575.9,1153412,189475
BEPL,BHANSALI ENG. POLYMERS LT,10/05/2018,126.9,129.55,123.2,124.4,399548,157810
BERGEPAINT,BERGER PAINTS (I) LTD,10/05/2018,270.8,274.95,265.55,267.9,846114,443431
BFINVEST,BF INVESTMENT LTD,10/05/2018,256,264.55,234.95,243.4,62671,19809
BFUTILITIE,BF UTILITIES LIMITED,10/05/2018,211.8,216.2,202.05,204.1,252268,58855
BGLOBAL,BHARATIYA GLOBAL INFO LTD,10/05/2018,2.35,2.45,2.35,2.45,14120,14120
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,10/05/2018,54.5,56.4,53.95,54.9,78132,26756
BHAGERIA,BHAGERIA INDUSTRIES LTD,10/05/2018,231,237.25,228,230,11236,7772
BHAGYANGR,BHAGYANAGAR INDIA LTD,10/05/2018,29,29.35,27.6,29,16010,16010
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,10/05/2018,23.25,23.25,21.75,21.95,2313,1800
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,10/05/2018,1.95,2,1.85,1.9,277529,202786
BHARATFIN,BHARAT FINANCIAL INCLUSION
LTD,10/05/2018,983,1016,981.55,997.7,964923,562767
BHARATFORG,BHARAT FORGE CO LTD,10/05/2018,591.6,596,575,576.95,902066,369925
BHARATGEAR,BHARAT GEARS LTD,10/05/2018,163,165,160.55,161.85,11151,5808
BHARATRAS,BHARAT RASAYAN LTD,10/05/2018,6000,6091,5802.35,5872.05,1083,768
BHARATWIRE,BHARAT WIRE ROPES LTD,10/05/2018,70,76.25,67.45,68.95,12694,5906
BHARTIARTL,BHARTI AIRTEL LTD,10/05/2018,308.5,315.9,291.9,298.6,7168719,3895365
BHEL,BHEL,10/05/2018,72.8,74,69.75,70.4,9385085,3282757
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,10/05/2018,27.8,27.8,27.8,27.8,179853,178352
BIGBLOC,BIGBLOC CONSTRUCTION LTD,10/05/2018,50.05,50.35,48.45,48.6,19345,15010
BIL,BHARTIYA INTERNATIONAL LIMITED,10/05/2018,276.25,277,256,267.95,7196,1466
BILENERGY,BIL ENERGY SYSTEMS LTD,10/05/2018,0.45,0.55,0.45,0.5,51845,51845
BINANIIND,BINANI INDUSTRIES LIMITED,10/05/2018,82.05,84.75,80,80.9,34346,16822
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,10/05/2018,16.75,17.25,16.15,16.7,33573,25550
BIOCON,BIOCON LIMITED.,10/05/2018,619,637.2,604.8,611.95,2745902,442494
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,10/05/2018,7.75,8.1,7.4,7.45,1987,1987
BIRLACABLE,BIRLA CABLE LTD,10/05/2018,134.1,137.95,131.15,131.15,94803,65292
BIRLACORPN,BIRLA CORPORATION LTD,10/05/2018,624,629.8,595.2,603.2,73749,44221
BIRLAMONEY,ADITYA BIRLA MONEY LTD,10/05/2018,46.5,48,45.1,46.3,65147,37350
BKMINDST,BKM INDUSTRIES LTD,10/05/2018,11.15,11.2,11.1,11.2,6025,4525
BLBLIMITED,BLB LIMITED,10/05/2018,5,5.2,4.95,5.1,6738,6158
BLISSGVS,BLISS GVS PHARMA LTD,10/05/2018,168.5,172.25,165.05,166.3,79158,30744
BLKASHYAP,B.L.KASHYAP & SON LTD,10/05/2018,27.2,27.5,26.25,26.65,64976,43122
BLS,BLS INTERNATIONAL SERVICES LTD,10/05/2018,134,142.9,134,139.4,67314,41055
BLUEBLENDS,BLUE BLENDS (I) LTD,10/05/2018,5.1,5.1,4.85,4.9,3092,2675
BLUECHIP,BLUE CHIP INDIA LTD,10/05/2018,0.25,0.25,0.15,0.15,12987,12987
BLUEDART,BLUE DART EXPRESS LTD,10/05/2018,2981.95,2981.95,2882,2892.25,11873,11126
BLUESTARCO,BLUE STAR LIMITED,10/05/2018,567,581,561.4,573.95,27779,15403
BODALCHEM,BODAL CHEMICALS LTD,10/05/2018,128,138.9,125.95,127.45,1384740,596272
BOMDYEING,BOMBAY DYEING & MFG. CO
L,10/05/2018,136.75,136.75,136.75,136.75,18516,18516
BOROSIL,BOROSIL GLASS WORKS LTD,10/05/2018,263.5,265.2,253,255.6,67273,33634
BOSCHLTD,BOSCH LTD,10/05/2018,19123.8,19150,18699.15,18813.9,14961,6078
BPCL,BHARAT PETROLEUM CORP
LT,10/05/2018,298.05,298.05,238.55,265.3,55720377,23488962
BPL,BPL LIMITED,10/05/2018,37.1,37.55,35.25,35.9,158371,63660
BRFL,BOMBAY RAYON FASHIONS LTD,10/05/2018,15.3,15.35,14.55,15.1,50282,50282
BRIGADE,BRIGADE ENTERPRISES LIMITED,10/05/2018,186.1,190.4,186.1,189.35,17008,11520
BRITANNIA,BRITANNIA INDUSTRIES
LTD,10/05/2018,5615,5615,5380.15,5447.7,259162,120790
BRNL,BHARAT ROAD NETWORK LTD,10/05/2018,135.9,140,132,139.2,189320,164513
BROOKS,BROOKS LAB LTD,10/05/2018,59.85,59.85,53,54.55,27515,16606
BSE,BSE LTD,10/05/2018,672.5,678.45,654,662.15,131841,100376
BSELINFRA,BSEL INFRASTRUCTURE REALTY
LIMITED,10/05/2018,2.65,2.8,2.65,2.7,28299,19882
BSL,BSL LTD,10/05/2018,41.5,43,40.55,42.25,8275,4710
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,10/05/2018,2836,2900,2836,2900,65,39
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF -
GROWTH,10/05/2018,115,115.95,108.19,112.42,139,103
BURNPUR,BURNPUR CEMENT LIMITED,10/05/2018,4,4,3.8,3.8,80043,80043
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,10/05/2018,204.1,222.95,204.1,218.15,13082,8676
BVCL,BARAK VALLEY CEMENTS LIMITED,10/05/2018,14.8,15.05,14.3,14.95,894,894
BYKE,THE BYKE HOSPITALITY LTD,10/05/2018,86.4,91.5,82.2,84.65,64424,48708
CADILAHC,CADILA HEALTHCARE
LIMITED,10/05/2018,387.6,389.45,376,378.35,1804396,325050
CALSOFT,CALIFORNIA SOFTWARE CO LT,10/05/2018,36.85,37.35,35,37.15,7872,7872
CAMLINFINE,CAMLIN FINE SCIENCES
LTD,10/05/2018,48.75,48.85,43.25,43.95,613456,384000
CANBK,CANARA BANK,10/05/2018,228.5,231.35,215,219.35,6799304,444166
CANDC,C & C CONSTRUCTIONS LIMITED,10/05/2018,25.05,27.05,25.05,26.1,41823,30916
CANFINHOME,CAN FIN HOMES LTD,10/05/2018,244.7,251.85,231.6,236.95,1195049,174744
CANTABIL,CANTABIL RETAIL LTD,10/05/2018,122.45,134.75,122.45,132.05,26048,9747
CAPACITE,CAPACITE INFRAPROJECTS
LTD,10/05/2018,209.5,209.8,197.55,200.15,63636,35206
CAPF,CAPITAL FIRST LTD,10/05/2018,490,495,468.65,476.65,526846,153195
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,10/05/2018,435,441,410,418.3,29857,16463
CAPTRUST,CAPITAL TRUST LTD,10/05/2018,281,305.55,273.1,274.5,2161,956
CARBORUNIV,CARBORUNDUM UNIVERSAL
LTD,10/05/2018,353.85,353.85,329.05,332.8,59288,41850
CAREERP,CAREER POINT LTD,10/05/2018,65.5,67.8,65.5,67,11740,10769
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,10/05/2018,1120,1141,1100,1113.65,34271,25910
CASTEXTECH,CASTEX TECHNOLOGIES LTD,10/05/2018,1.25,1.25,1.15,1.2,730140,395576
CASTROLIND,CASTROL INDIA LIMITED,10/05/2018,142.8,142.8,135,136.8,2214518,862943
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM
LIMITED,10/05/2018,2,2,1.95,1.95,9691,9691
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,10/05/2018,7.8,7.9,7.4,7.5,63295,44300
CCL,CCL PRODUCTS (I) LTD,10/05/2018,246.5,251.05,246.5,248.8,21325,14602
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,10/05/2018,233.8,237.6,220.05,229.55,205857,107251
CEATLTD,CEAT LTD,10/05/2018,1050,1079.5,1030,1050.5,541665,85942
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,10/05/2018,13.25,14,12.7,12.95,24518,16671
CELEBRITY,CELEBRITY FASHIONS LTD,10/05/2018,9.1,10.45,8.75,9.05,38248,19812
CELESTIAL,CELESTIAL LABS LIMITED,10/05/2018,14.8,14.8,13.8,14,35066,26401
CENTENKA,CENTURY ENKA LTD,10/05/2018,259.9,265.5,251.15,253.4,53059,23424
CENTEXT,CENTURY EXTRUSIONS LTD,10/05/2018,6.2,6.5,5.75,5.9,197234,124994
CENTRALBK,CENTRAL BANK OF INDIA,10/05/2018,36,36,32.6,33.4,2511680,1068067
CENTRUM,CENTRUM CAPITAL LTD,10/05/2018,37,39,36.55,37.3,261609,181798
CENTUM,SOLECTRON CENTUM ELECTRONICS LIMITED,10/05/2018,385,385,350,365.9,1395,1218
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,10/05/2018,172.35,172.7,150,161.7,428445,185867
CENTURYTEX,CENTURY TEXTILES LTD,10/05/2018,792,800.6,754.4,763.6,614859,153269
CERA,CERA SANITARYWARE LIMITED,10/05/2018,2452,2471.6,2450,2450.85,1456,1097
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,10/05/2018,30.95,31.65,30.15,31.5,1453389,1382302
CESC,CESC LTD,10/05/2018,841,852.6,818.65,825.65,452016,174038
CGCL,CAPRI GLOBAL CAPITAL LTD,10/05/2018,88.5,88.5,82.5,85.1,21161,17843
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,10/05/2018,44.25,44.55,40.25,41.3,2424841,523329
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,10/05/2018,146,149.9,141.1,143.4,564994,428297
CHEMFAB,CHEMFAB ALKALIS LTD,10/05/2018,165.9,171,158.45,161.65,7336,5184
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,10/05/2018,266.8,270.95,253.8,256.2,726076,107631
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,10/05/2018,1172,1182,1085.15,1111.15,347040,170672
CHROMATIC,CHROMATIC INDIA LTD,10/05/2018,1.05,1.1,1,1.1,37598,37598
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,10/05/2018,358,360.8,344.9,357.1,24793,16074
CIMMCO,CIMMCO BIRLA LTD,10/05/2018,50.55,52.3,50.05,51,5405,3510
CINELINE,CINELINE INDIA LTD,10/05/2018,45.15,46.9,44.25,44.3,20298,16380
CINEVISTA,CINEVISTAAS LTD,10/05/2018,6.1,6.2,5.95,6.1,40068,40068
CIPLA,CIPLA LTD,10/05/2018,635.3,649.55,631,636.65,1806150,498977
CLEDUCATE,CL EDUCATE LTD,10/05/2018,120,134.9,115.2,120.5,4105,2084
CLNINDIA,CLARIANT CHEMICALS (INDIA,10/05/2018,410.55,417.05,402.15,405.3,11638,6189
CMICABLES,CMI LTD,10/05/2018,140,140,123.95,128.35,21648,12390
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,10/05/2018,24.65,24.65,24.4,24.4,22,22
COALINDIA,COAL INDIA LTD,10/05/2018,274,274.15,261.3,263,4049564,2076924
COCHINSHIP,COCHIN SHIPYARD LTD,10/05/2018,385,390.25,379.05,380.75,114708,58479
COFFEEDAY,COFFEE DAY ENTERPRISES
LTD,10/05/2018,265,268.95,255.55,259.75,152765,121464
COLPAL,COLGATE PALMOLIVE (I) LTD,10/05/2018,1063,1079,1056.8,1069.55,300460,169133
COMPINFO,COMPUAGE INFOCOM LTD,10/05/2018,23.45,23.75,22,22.85,87025,57752
COMPUSOFT,COMPUCOM SOFTWARE LTD,10/05/2018,11.05,11.3,10.8,10.95,28623,18940
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,10/05/2018,600.5,618.75,586.2,605.75,678508,277567
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,10/05/2018,54.05,55,52.25,52.9,19224,18898
CONTROLPR,CONTROL PRINT LTD,10/05/2018,344,352.45,341,345.8,3388,2721
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,10/05/2018,16.45,16.9,16.3,16.6,7395,6395
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,10/05/2018,61,63.05,59.65,60.6,13809,9868
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,10/05/2018,383.6,389.55,366.4,371.85,121482,68523
CORPBANK,CORPORATION BANK,10/05/2018,24.95,25.35,21.8,22.8,375872,242481
COSMOFILMS,COSMO FILMS LTD,10/05/2018,226.5,235,223.8,230.65,39446,29332
COUNCODOS,COUNTRY CONDO'S LTD,10/05/2018,2.7,2.75,2.65,2.65,12261,11760
COX&KINGS,COX & KINDS (I) LTD,10/05/2018,178,180,172,174.6,198973,169155
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,10/05/2018,26.11,26.11,23.61,23.69,1446040,808672
CREATIVEYE,CREATIVE EYE LIMITED,10/05/2018,2.65,2.65,2.65,2.65,1956,1956
CREDITACC,CREDITACCESS GRAMEEN
LTD,10/05/2018,287,289.85,276.05,280.85,310535,238474
CREST,CREST VENTURES LTD,10/05/2018,155.15,160,150,152.3,12303,6950
CRISIL,CRISIL LIMITED,10/05/2018,1619.9,1636.25,1601.1,1626.1,18484,14855
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,10/05/2018,2895,2900,2895,2900,56,56
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,10/05/2018,206.05,215,204,211.25,521823,333567
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES
LIMITED,10/05/2018,47.45,47.5,46.25,46.4,2848,2072
CUB,CITY UNION BANK LTD,10/05/2018,165.9,165.9,158.4,161.9,999565,693602
CUBEXTUB,CUBEX TUBINGS LTD,10/05/2018,13.5,13.5,13.3,13.3,2965,2965
CUMMINSIND,CUMMINS INDIA LTD,10/05/2018,674.1,677.7,655,658.25,108912,24024
CUPID,CUPID LTD,10/05/2018,184.95,192.05,184.95,190.55,43495,20356
CURATECH,CURA TECHNOLOGIES LTD,10/05/2018,3.65,3.65,3.65,3.65,1,1
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,10/05/2018,8.1,8.1,8.1,8.1,10,10
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,10/05/2018,38.6,40,37.45,38.35,8462,4925
CYIENT,CYIENT LTD,10/05/2018,757,757,699.3,722.25,354659,175055
DAAWAT,L. T. OVERSEAS LIMITED,10/05/2018,44.5,44.7,43.05,43.6,481589,205982
DABUR,DABUR INDIA LTD,10/05/2018,412.55,425,403.95,420.05,3797505,1771757
DALMIABHA,DALMIA BHARAT LTD,10/05/2018,2155,2180.1,2101,2119.9,62305,20733
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,10/05/2018,71.55,75,69.2,71.05,276518,124581
DAMODARIND,DAMODAR INDUSTRIES LTD,10/05/2018,93,96,92,92.85,374,282
DATAMATICS,DATAMATICS TECHNO LTD,10/05/2018,107,108.5,102.75,104.45,159212,74572
DBCORP,D. B. CORP LTD,10/05/2018,200,203,193.2,195.85,42998,25115
DBL,DILIP BUILDCON LTD,10/05/2018,630,642,602,607.5,179864,69177
DBREALTY,D B REALTY LTD,10/05/2018,21.5,22,20.55,20.8,393397,131059
DCAL,DISHMAN CARBOGEN AMCIS LTD,10/05/2018,243,243,222.4,224.95,125395,90876
DCBBANK,DEVELOP CREDIT BANK LTD,10/05/2018,147.9,149.45,141,145.9,1448951,396310
DCM,DCM LTD,10/05/2018,73.55,75.4,72.05,72.55,16063,11335
DCMFINSERV,DCM FINANCIAL SERVICES LIMITED,10/05/2018,1.95,2,1.9,2,2700,2700
DCMSHRIRAM,DCM SHRIRAM LTD,10/05/2018,414,414,362.1,371,159932,54843
DCW,DCW LTD,10/05/2018,18.25,18.35,17.7,17.8,315251,180074
DECCANCE,DECCAN CEMENTS LTD,10/05/2018,362.15,386,362.15,370.5,3843,3806
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,10/05/2018,197,197.55,190,191.85,62294,35545
DEEPAKNTR,DEEPAK NITRITE LTD,10/05/2018,269.9,272.1,260.1,261.2,280766,114248
DEEPIND,DEEP INDUSTRIES LTD,10/05/2018,89.05,91.95,88.95,90.55,14839,10591
DELTACORP,DELTA CORP LIMITED,10/05/2018,211.8,220.75,201,207.65,1593130,439930
DELTAMAGNT,DELTA MAGNETS LTD,10/05/2018,87.55,87.55,87.55,87.55,1915,1915
DEN,DEN NETWORKS LIMITED,10/05/2018,56.1,61.9,56.1,57.95,228271,97415
DENABANK,DENA BANK,10/05/2018,15.35,15.4,15,15.05,1147002,421473
DENORA,DE NORA INDIA LIMITED,10/05/2018,242,242,234.3,239.35,4231,3027
DFMFOODS,DFM FOODS LTD,10/05/2018,1100,1115,1050,1079.25,769,618
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,10/05/2018,125,129.8,121.7,123.4,1273702,266759
DHANBANK,THE DHANALAKSHMI BANK LTD,10/05/2018,12.25,12.3,11.55,11.9,434114,236407
DHANUKA,DHANUKA AGRITECH LTD,10/05/2018,404.9,412,401,407.25,7158,4731
DHARSUGAR,DHARANI SUGARS & CHEMICALS LTD,10/05/2018,13.1,13.35,12.2,12.35,9778,9778
DHFL,DEWAN HOUSING FIN CORP LTD,10/05/2018,292,305.8,265,275.15,15228207,3612397
DHUNINV,DHUNSERI INVESTMENTS LTD,10/05/2018,273.95,273.95,247,248.25,294,262
DIAMONDYD,PRATAAP SNACKS LTD,10/05/2018,1049.6,1050,1023.25,1030.4,5165,4660
DICIND,DIC INDIA LIMITED,10/05/2018,399.9,414,391,392.3,606,444
DIGJAMLTD,DIGJAM LTD,10/05/2018,6.35,6.35,5.75,5.9,56577,37454
DISHTV,DISH TV INDIA LIMITED,10/05/2018,54.95,55.9,50.55,52.3,8382714,3418631
DIVISLAB,DIVI'S LABORATORIES LTD,10/05/2018,1275,1315,1268.4,1281.65,876772,233251
DIXON,DIXON TECHNOLOGIES (INDIA) LTD,10/05/2018,2545,2600,2451,2455.2,107297,80390
DLF,DLF LIMITED,10/05/2018,157.05,163.85,145.3,149.25,11093634,1555644
DLINKINDIA,D-LINK (INDIA) LTD,10/05/2018,73.5,73.5,69.05,69.4,27189,19577
DMART,AVENUE SUPERMARTS LTD,10/05/2018,1348.9,1392.7,1311.25,1331.2,564118,146109
DNAMEDIA,DILIGENT MEDIA CORPORATION LTD,10/05/2018,4.7,4.9,3.85,4.35,64827,53436
DOLLAR,DOLLAR IND LTD,10/05/2018,277,283,270.05,277.25,2429,1962
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,10/05/2018,50.1,50.5,45.35,47.9,62735,24652
DONEAR,DONEAR INDUSTRIES LIMITED,10/05/2018,38,39.5,37.05,37.5,42888,18399
DPL,DHUNSERI PETROCHEM LTD,10/05/2018,82.15,86.4,82.15,85.4,19855,14087
DPSCLTD,DPSC LTD,10/05/2018,14.5,14.5,13,13.1,10437,8912
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,10/05/2018,6.8,7.6,6.8,7.3,7386,7242
DREDGECORP,DREDGING CORP OF INDIA,10/05/2018,325.75,325.75,306.15,309.8,88439,29303
DRREDDY,DR. REDDY'S
LABORATORIES,10/05/2018,2356,2429.1,2350.3,2394.55,736953,176334
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,10/05/2018,32.5,34.25,30.25,31.65,9382,7072
DTIL,DHUNSERI TEA & IND. LTD,10/05/2018,256.95,256.95,240,245.15,1721,1196
DUCON,DUCON INFRATECHNOLOGIES LTD,10/05/2018,14.9,15.75,14.25,14.75,76592,46523
DWARKESH,DWARIKESH SUGAR IND LTD,10/05/2018,23.05,24.5,22.65,22.9,1540779,650852
DYNAMATECH,DYNAMATIC TECHNOLOGIES LTD.,10/05/2018,1469.1,1469.1,1400,1410,913,819
DYNPRO,DYNEMIC PRODUCTS LTD,10/05/2018,130.4,131.1,127.1,129.15,10620,9769
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,10/05/2018,2.9,3.1,2.7,3,39952,29099
EBANK,EDELWEISS EXCHANGE TRADED SCHEME - BANKING,10/05/2018,2600,2600,2590,2590,4,4
ECEIND,ECE INDUSTRIES LIMITED,10/05/2018,210,214.95,206.3,211.2,1074,203
ECLERX,eCLERX SERVICES LIMITED,10/05/2018,1030,1038.2,1018,1027.95,3739,2809
EDELWEISS,EDELWEISS CAPITAL
LIMITED,10/05/2018,189.4,191.45,170,175.9,4090228,2153846
EDL,EMPEE DISTILLERIES LIMITED,10/05/2018,16.55,17.4,16.4,16.95,5174,3521
EICHERMOT,EICHER MOTORS
LTD,10/05/2018,21597.25,22669.45,20975.1,21190.45,179115,54050
EIDPARRY,EID PARRY INDIA LTD,10/05/2018,193.8,195.2,184.05,185.9,261161,133663
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,10/05/2018,301,317,300.55,304.55,2828,1923
EIHOTEL,EIH LIMITED,10/05/2018,150.35,150.35,137.55,148.85,360175,186546
EIMCOELECO,EIMCO ELECON (INDIA) LTD,10/05/2018,325.6,325.6,321,321,10,10
EKC,EVEREST KANTO CYLINDER LIMITED,10/05/2018,30.3,31.95,30.3,31.1,173265,81352
ELAND,E-LAND APPAREL LTD,10/05/2018,5.8,5.85,5.4,5.4,10795,8783
ELECON,ELECON ENG. CO. LTD,10/05/2018,50.5,50.8,49.5,50,186641,151350
ELECTCAST,ELECTROSTEEL CASTINGS LTD,10/05/2018,17.7,17.8,16.9,17.1,253554,152815
ELECTHERM,ELECTROTHERM (INDIA)
LTD.,10/05/2018,142.3,149.95,140.55,143.75,22221,14948
ELECTROSL,ELECTROSTEEL STEELS LTD,10/05/2018,17.45,17.45,17.45,17.45,30891,30891
ELGIEQUIP,ELGI EQUIPMENTS LTD,10/05/2018,233.9,235,225,233.15,9235,5064
ELGIRUBCO,ELGI RUBBER CO. LTD,10/05/2018,28.55,29,26.2,28.75,68844,58174
EMAMIINFRA,EMAMI INFRASTRUCTURE
LIMITED,10/05/2018,141.8,141.8,130,133.75,19266,19266
EMAMILTD,EMAMI LIMITED,10/05/2018,470,470,415,446.85,1567636,765617
EMCO,EMCO LIMITED,10/05/2018,6.2,6.3,5.9,5.9,65176,65176
EMKAY,EMKAY SHARE & STK BKR LTD,10/05/2018,98.55,101,95,96.15,24159,15976
EMMBI,EMMBI POLYARNS LTD,10/05/2018,112.05,118.4,107.35,113.55,11103,7940
ENDURANCE,ENDURANCE TECHNOLOGIES
LTD,10/05/2018,1260,1276.3,1215.35,1229.45,73255,47552
ENERGYDEV,ENERGY DEVELOPMENT COMPANY
LIMITED,10/05/2018,8.75,9.2,8.65,8.8,74904,51258
ENGINERSIN,ENGINEERS INDIA LTD,10/05/2018,113.4,113.4,102.2,103,6423794,2438970
ENIL,ENTERTAIN NET. IND. LTD.,10/05/2018,645.4,645.4,626.05,639.25,4282,2631
EON,EON ELECTRIC LTD,10/05/2018,41,42.85,39.9,40.75,10794,7318
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,10/05/2018,282,282,281,281,44,43
EQUITAS,EQUITAS HOLDING LTD,10/05/2018,111.5,120.35,110.5,112.35,3957470,1134229
ERIS,ERIS LIFESCIENCES LTD,10/05/2018,672.35,700,665.25,691.35,21757,12245
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,10/05/2018,78.25,80.8,76.35,78.1,565915,354334
ESABINDIA,ESAB INDIA LTD,10/05/2018,810,815.1,789,791.95,5714,4411
ESCORTS,ESCORTS INDIA LTD,10/05/2018,614.7,618.05,576.75,584.55,1408254,382151
ESSARSHPNG,ESSAR SHIPPING LTD,10/05/2018,13.6,13.6,12.7,13.05,5237,2990
ESSDEE,ESS DEE ALUMINIUM LIMITED,10/05/2018,16.2,17.35,15.85,16.2,16084,13181
ESSELPACK,ESSEL PROPACK LTD,10/05/2018,103.95,105,101.8,102.3,56283,39323
ESTER,ESTER INDUSTRIES LTD,10/05/2018,39.45,39.45,36.5,38.15,140659,81300
EUROCERA,EURO CERAMICS LIMITED,10/05/2018,1.95,2,1.9,1.95,7025,7025
EUROTEXIND,EUROTEX INDUSTRIES LTD,10/05/2018,19,19.85,19,19.85,50,50
EVEREADY,EVEREADY INDS. IND. LTD.,10/05/2018,203.95,216,197.5,203,54319,31607
EVERESTIND,EVEREST INDUSTRIES LTD,10/05/2018,425.3,456.45,425,438.15,35626,17745
EXCEL,EXCEL REALTY N INFRA LTD,10/05/2018,5,5.35,4.9,4.9,18745,15629
EXCELCROP,EXCEL CROP CARE LTD,10/05/2018,3457,3550,3415,3442,2828,2015
EXCELINDUS,EXCEL INDUSTRIES
LIMITED,10/05/2018,1459.95,1468,1392.7,1396.45,16163,9523
EXIDEIND,EXIDE INDUSTRIES LTD,10/05/2018,247.6,254,245.9,248.65,1704372,898454
FACT,FACT LTD,10/05/2018,38.3,39.3,36.1,36.55,82494,31382
FAIRCHEM,FAIRCHEM SPECIALITY LTD,10/05/2018,368,381.6,366.9,374.95,2735,1890
FCL,FINEOTEX CHEMICAL LTD,10/05/2018,37.55,38.4,37.4,37.7,83187,51814
FCONSUMER,FUTURE CONSUMER LTD,10/05/2018,39.1,39.95,37.3,37.85,2990652,1467481
FCSSOFT,FCS SOFTWARE SOLN. LTD.,10/05/2018,0.2,0.25,0.2,0.2,857651,468336
FDC,FDC LIMITED,10/05/2018,205.45,205.45,188.5,191.9,50808,39772
FEDERALBNK,FEDERAL BANK LTD,10/05/2018,68,70.1,67.1,68.3,10782812,3318556
FEL,FUTURE ENTERPRISES LTD,10/05/2018,36.9,38.4,35.15,36.05,1008684,485057
FELDVR,FUTURE ENTERPRISES LTD-DVR,10/05/2018,35.4,38,35.4,36.2,45957,39470
FIEMIND,FIEM INDUSTRIES LIMITED,10/05/2018,555.55,559.9,476,524.2,41645,18114
FILATEX,FILATEX INDIA LTD,10/05/2018,44,44.4,38.55,40.65,303708,158153
FINCABLES,FINOLEX CABLES LTD,10/05/2018,505,508.75,492.2,495.05,19265,12085
FINEORG,FINE ORGANICS INDS LTD,10/05/2018,1010.05,1049.45,1005,1020.35,6455,4085
FINPIPE,FINOLEX INDUSTRIES LTD,10/05/2018,524.9,524.9,518.25,521.85,85700,81270
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,10/05/2018,33,33,31.65,32.2,2149,2149
FLFL,FUTURE LIFESTYLE FASHIONS LTD,10/05/2018,394.95,394.95,385.7,391.35,9356,5747
FMGOETZE,FEDERAL-MOGUL GOETZE
(IND,10/05/2018,413.25,414.95,405.1,407.25,36898,32259
FMNL,FUTURE MARKET NETWORKS LTD,10/05/2018,60,62.5,59.7,61.5,27422,14207
FORTIS,FORTIS HEALTHCARE
LIMITED,10/05/2018,132.05,135.4,132.05,134.7,1136394,713447
FOSECOIND,FOSECO INDIA LTD,10/05/2018,1351.05,1365,1328,1332.25,479,342
FRETAIL,FUTURE RETAIL LTD,10/05/2018,446.4,446.4,432.1,436.95,345257,207648
FSC,FUTURE SUPPLY CHAIN SOLUTIONS LTD,10/05/2018,640,655.95,632.5,653.2,11682,10073
FSL,FIRSTSOURCE SOLUTIONS LIMITED,10/05/2018,60,60,56.05,57.15,2377436,1192137
GABRIEL,GABRIEL INDIA LTD,10/05/2018,119.7,119.9,116.35,118.05,196230,143742
GAEL,GUJARAT AMBUJA EXPORTS LT,10/05/2018,194.3,199.85,190,190.9,40869,23626
GAIL,GAIL (INDIA) LTD,10/05/2018,349,349,295.25,332.05,21045602,9212148
GAL,GYSCOAL ALLOYS LTD,10/05/2018,7.85,8.35,7.65,7.7,46117,46117
GALAXYSURF,GALAXY SURFACTANTS
LTD,10/05/2018,1209.55,1215.3,1178.15,1192.75,2750,1697
GALLANTT,GALLANTT METAL LIMITED,10/05/2018,47,48.5,44,46.35,44411,27932
GALLISPAT,GALLANTT ISPAT LTD,10/05/2018,37.5,37.5,35.65,35.65,36867,34980
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,10/05/2018,0.75,0.75,0.7,0.75,1325438,700374
GANDHITUBE,GANDHI SPECIAL TUBES
LIMITED,10/05/2018,345.4,354.9,337.5,344.7,4557,2875
GANECOS,GANESHA ECOSPHERE LTD,10/05/2018,295.3,299.2,291,294.05,7342,6579
GANESHHOUC,GANESH HOUSING CORPORATION
LIMITED,10/05/2018,72.25,75.75,71.5,71.85,46305,25973
GANGESSECU,GANGES SECURITIES LTD,10/05/2018,44.5,45,43.25,43.4,9070,8520
GARDENSILK,GARDEN SILK MILLS LTD,10/05/2018,18.95,20,18.3,18.8,21483,16226
GARFIBRES,GARWARE TECHNICAL FIBRES
LTD,10/05/2018,1101.35,1137.95,1001,1026.45,9131,6361
GATI,GATI LIMITED,10/05/2018,83.5,84.8,79.1,80.35,1152032,255815
GAYAHWS,GAYATRI HIGHWAYS LTD,10/05/2018,1.55,1.55,1.55,1.55,26189,26189
GAYAPROJ,GAYATRI PROJECTS LTD,10/05/2018,182.2,184.4,177.1,179.65,75410,67950
GDL,GATEWAY DISTRIPARKS LTD.,10/05/2018,147,152.9,145,147.3,26215,14822
GEECEE,GEECEE VENTURES LTD,10/05/2018,110.55,111,106.2,108.5,3485,1995
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,10/05/2018,140,145.1,138.55,141.65,19597,14600
GENUSPAPER,GENUS PAPER & BOARDS LTD,10/05/2018,9.5,9.85,9.3,9.4,151487,106535
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,10/05/2018,29.6,30,27.9,28.35,198030,127590
GEOJITFSL,GEOJIT FINANCIAL SERVICES
LTD,10/05/2018,48.6,48.65,45.1,45.8,145527,113642
GEPIL,GE POWER INDIA LTD,10/05/2018,730,745.9,720.6,738.7,11727,8829
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,10/05/2018,283.8,287.5,280.65,284.45,44445,34333
GET&D,GE T&D INDIA LTD,10/05/2018,262,270.5,253.55,258.75,220966,205738
GHCL,GHCL LIMITED,10/05/2018,216,216,208.8,210.4,178523,127152
GICHSGFIN,GIC HOUSING FINANCE LTD,10/05/2018,254,254.9,246.9,248.1,39788,21191
GICRE,GENERAL INSURANCE CORPORATION OF
INDIA,10/05/2018,320.15,324.5,316.5,318.1,85984,71247
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,10/05/2018,54.8,55.85,53.7,54.15,698,396
GILLETTE,GILLETTE INDIA LTD,10/05/2018,6621.75,6621.75,6471,6542.8,1854,1297
GINNIFILA,GINNI FILAMENTS LTD,10/05/2018,17.05,17.6,16.5,16.75,50042,31465
GIPCL,GUJ IND POW CO. LTD,10/05/2018,73.05,73.45,72.1,72.35,46871,36105
GKWLIMITED,GKW LTD,10/05/2018,780,786,750.05,761.25,121,56
GLAXO,GLAXOSMITHKLINE PHARMA LT,10/05/2018,1360,1400,1350,1360.25,22596,10721
GLENMARK,GLENMARK PHARMACEUTICALS,10/05/2018,601.8,613,580.1,585.7,822352,158808
GLOBALVECT,GLOBAL VEC HELICORP LTD,10/05/2018,57,59.5,56,59,5004,5004
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,10/05/2018,13.2,13.4,13,13.05,4684,3351
GLOBUSSPR,GLOBUS SPIRITS LTD,10/05/2018,150.55,153,140.5,141.65,139156,73180
GMBREW,G M BREWERIES LTD,10/05/2018,593.5,604,563.85,563.85,34171,21759
GMDCLTD,GUJARAT MINERAL DEV CORP,10/05/2018,87.2,89.3,86.35,86.75,271542,171866
GMMPFAUDLR,GMM PFAUDLER LTD,10/05/2018,981.95,981.95,950,961.3,2997,2222
GMRINFRA,GMR INFRASTRUCTURE
LIMITE,10/05/2018,16.25,16.65,15.75,15.95,27086960,7571513
GNA,GNA AXLES LTD,10/05/2018,334.9,335.65,320,324.7,36019,21820
GNFC,GUJARAT NARMADA FERT. CO,10/05/2018,328.5,336.6,327,334.35,299853,145470
GOACARBON,GOA CARBON LIMITED,10/05/2018,619,624.5,582.5,582.5,230683,38537
GOCLCORP,GOCL CORPORATION LTD,10/05/2018,273,281.35,270.85,272.9,22998,17321
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,10/05/2018,709.95,712,672.95,682.3,378723,42656
GODREJAGRO,GODREJ AGROVET LTD,10/05/2018,525,530.95,513.2,515.55,52526,35169
GODREJCP,GODREJ CONSUMER PRODUCTS,10/05/2018,714,714,680,701.2,2406165,1191840
GODREJIND,GODREJ INDUSTRIES LTD.,10/05/2018,483.3,486.5,468.8,472.25,436854,157862
GODREJPROP,GODREJ PROPERTIES LTD,10/05/2018,577,591.15,554.35,564.35,301627,195073
GOKEX,GOKALDAS EXPORTS LTD.,10/05/2018,73.4,73.4,69.4,69.9,36807,29675
GOKUL,GOKUL REFOILS AND SOLVENT LTD,10/05/2018,9.6,9.85,9.5,9.6,3127,2827
GOKULAGRO,GOKUL AGRO RESOURCES LTD,10/05/2018,11.05,11.55,11,11.25,9460,6133
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,10/05/2018,2788.9,2792.9,2763.2,2788.15,24244,13918
GOLDENTOBC,GOLDEN TOBACCO LTD,10/05/2018,28.05,30.6,27.8,28,614,614
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,10/05/2018,75,75,67.2,71.3,21604,11893
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,10/05/2018,2772.35,2800,2765,2798.8,1126,826
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,10/05/2018,23.6,23.6,21.6,21.75,32270,24132
GOODLUCK,GOOD LUCK STEEL TUBES LTD,10/05/2018,62.2,63.5,61.8,62.5,6278,4715
GPIL,GODAWARI POWER AND ISPAT LIMITED,10/05/2018,399.3,415.55,385,389.9,66280,28757
GPPL,GUJARAT PIPAVAV PORT LTD,10/05/2018,101.7,103,100,100.75,64478,48101
GPTINFRA,GPT INFRAPROJECTS LTD,10/05/2018,91.05,96,88,89.7,13480,7572
GRANULES,GRANULES INDIA LIMITED,10/05/2018,91,95.7,90.75,93.65,4411352,792277
GRAPHITE,GRAPHITE INDIA LTD,10/05/2018,809,824,785.3,803.1,348742,194670
GRASIM,GRASIM INDUSTRIES LTD,10/05/2018,960,960,917.05,922.75,1300211,698376
GRAVITA,GRAVITA INDIA LTD,10/05/2018,77,81.8,73.3,76.1,106807,56638
GREAVESCOT,GREAVES COTTON LTD.,10/05/2018,125.1,128.85,125.1,127.05,319756,231503
GREENLAM,GREENLAM INDUSTRIES LTD,10/05/2018,925.15,950.05,905,950,2879,2330
GREENPLY,GREENPLY INDUSTRIES LTD,10/05/2018,145.7,148.55,141,142.15,63898,49302
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,10/05/2018,6.75,6.75,6.3,6.35,185899,118501
GRINDWELL,GRINDWELL NORTON
LIMITED,10/05/2018,509.9,509.9,479.6,497.45,294088,269330
GROBTEA,THE GROB TEA COMPANY LTD,10/05/2018,568,568,530.2,533,80,80
GRPLTD,GRP LTD,10/05/2018,1134.1,1151.25,1100,1119.35,430,409
GRUH,GRUH FINANCE LIMITED,10/05/2018,277.1,282.55,269.85,274.65,380637,160934
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,10/05/2018,24.7,24.7,23.5,23.7,23514,17951
GSFC,GUJ STATE FERT & CHEM LTD,10/05/2018,93.4,95.75,92,93.75,1373577,348863
GSKCONS,GLAXOSMITHKLINE CONSUMER,10/05/2018,6540.5,6684,6354,6556.75,20869,11793
GSPL,GUJARAT STATE PETRO LTD,10/05/2018,181.6,181.6,173.2,176.3,373732,251825
GSS,GSS INFOTECH LIMITED,10/05/2018,104.7,108,102.2,103.25,457671,194842
GTL,GTL LTD,10/05/2018,5.35,5.7,5.35,5.5,39446,27064
GTLINFRA,GTL INFRA.LTD,10/05/2018,1.15,1.15,1.15,1.15,405246,405246
GTNIND,GTN INDUSTRIES LIMITED,10/05/2018,8.6,9.4,8.6,8.95,18004,18004
GTNTEX,GTN TEXTILES LIMITED,10/05/2018,10.25,10.6,10.25,10.6,200,100
GTPL,GTPL HATHWAY LTD,10/05/2018,66.85,68,64.8,66.15,19279,11673
GUFICBIO,GUFIC BIOSCIENCES LTD.,10/05/2018,104,106,102,102.75,42529,17915
GUJALKALI,GUJARAT ALKALIES & CHEM,10/05/2018,595,599.85,584.2,594,47410,20760
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,10/05/2018,157.05,163,154.05,159.5,11404,10043
GUJFLUORO,GUJARAT FLUOROCHEMICALS
LTD,10/05/2018,761.5,798.6,761.5,779.15,117289,43514
GUJGASLTD,GUJARAT GAS LTD,10/05/2018,610,617.95,595,610.9,33488,23322
GUJRAFFIA,GUJARAT RAFFIA INDUSTRIES LTD,10/05/2018,19.2,20,19.2,19.25,315,315
GULFOILLUB,GULF OIL LUBRICANTS INDIA
LTD,10/05/2018,743.7,745.1,721,722.65,13255,9341
GULFPETRO,GP PETROLEUMS LTD,10/05/2018,73.9,74.3,71.25,72.4,26806,15950
GULPOLY,GULSHAN POLYOLS LTD,10/05/2018,55.25,56,53.95,55.1,11374,6528
GVKPIL,GVK POWER & INFRASTRUCTURE LIMITED,10/05/2018,8,8,7.45,7.5,3678775,2360602
HAL,HINDUSTAN AERONAUTICS LTD,10/05/2018,804,809.95,790,792.2,7576,4453
HANUNG,HANUNG TOYS & TEX LTD,10/05/2018,0.8,0.9,0.8,0.85,66860,66860
HARITASEAT,HARITA SEATING SYSTEMS LTD,10/05/2018,544.95,544.95,530,533.2,2330,1737
HARRMALAYA,HARRISONS MALAYALAM LTD,10/05/2018,80.7,81.9,78.9,79.7,25068,17750
HATHWAY,HATHWAY CABLE & DATACOM LTD,10/05/2018,27.2,28.3,26.1,26.5,1199695,545304
HATSUN,HATSUN AGRO PRODUCT LTD,10/05/2018,630.4,658,630,632.3,3616,2508
HAVELLS,HAVELLS INDIA LIMITED,10/05/2018,605,605,586.35,594.55,1520121,676308
HAVISHA,SRI HAVISHA HOSPITALITY AND INFRASTRUCTURE
LTD,10/05/2018,1.3,1.3,1.25,1.25,5075,5075
HBLPOWER,HBL POWER SYSTEMS LIMITED,10/05/2018,25.65,26.15,25.25,25.65,159615,103539
HBSL,HB STOCKHOLDINGS LIMITED,10/05/2018,10.05,10.1,10.05,10.05,1466,1466
HCC,HINDUSTAN CONSTRUCTION CO,10/05/2018,11.5,11.65,10.95,11.1,5757395,1590523
HCG,HEALTHCARE GLOBAL ENTERPRISES LTD,10/05/2018,214.9,215,210,212.5,8179,4892
HCL-INSYS,HCL INFOSYSTEMS LTD,10/05/2018,22.95,23.35,22.45,22.8,553539,219317
HCLTECH,HCL TECHNOLOGIES LTD,10/05/2018,1072,1098,1070.1,1084,1447957,780252
HDFC,HDFC LTD,10/05/2018,1768.7,1775,1683.75,1708.65,4109132,2755774
HDFCAMC,HDFC ASSET MANAGEMENT COMPANY
LTD,10/05/2018,1295,1319.25,1282.2,1297.45,344449,100988
HDFCBANK,HDFC BANK LTD,10/05/2018,1953.95,1990,1940.15,1965.3,3932295,2248905
HDFCLIFE,HDFC STANDARD LIFE INSURANCE COMPANY
LTD,10/05/2018,370,377,365.1,366.9,652992,335173
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,10/05/2018,2849.95,2870,2825,2858.15,1964,1732
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,10/05/2018,1092.9,1094.05,1066,1072.11,1635,1509
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,10/05/2018,3859,3859,3600,3606.81,193,191
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,10/05/2018,20.25,20.75,19.3,19.3,5511114,2322666
HEG,HEG LTD,10/05/2018,3200.05,3350,3160,3247.75,169132,51995
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,10/05/2018,137.55,140.4,134.5,136.05,159593,111854
HERCULES,HERCULES HOISTS LTD,10/05/2018,96,96.95,93.6,94.85,6080,4570
HERITGFOOD,HERITAGE FOODS (INDIA) LTD.,10/05/2018,502.6,502.65,490,492.35,9130,4787
HEROMOTOCO,HERO MOTOCORP LTD,10/05/2018,2758,2779.95,2692,2740.75,811688,364381
HESTERBIO,HESTER BIOSCIENCES LTD,10/05/2018,1110.05,1132,1100,1104.85,6927,3754
HEXATRADEX,HEXA TRADEX LTD,10/05/2018,29.75,29.75,27.45,28.9,3545,3545
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,10/05/2018,399,413,391.15,408.95,1839671,516418
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,10/05/2018,19,19.3,18.7,18.9,2994512,1245729
HGINFRA,H G INFRA ENGINEERING LTD,10/05/2018,209.8,221.65,204.25,208.45,65175,35815
HGS,HINDUJA GLOBAL SOLUTIONS LTD,10/05/2018,680,680,642.15,645.15,11632,9571
HIGHGROUND,HIGH GROUND ENTERPRISE LTD,10/05/2018,9,10.25,9,9.6,65945,40738
HIKAL,HIKAL LIMITED,10/05/2018,156.35,162.45,152.9,155.1,241468,76222
HIL,HIL LTD,10/05/2018,1980,2003,1906.2,1951.7,15280,9551
HILTON,HILTON METAL FORGING LIMITED,10/05/2018,23.2,23.2,22.4,22.9,1441,1441
HIMATSEIDE,HIMATSINGKA SEIDE LTD,10/05/2018,233.55,239.9,225.05,226.75,39415,26366
HINDALCO,HINDALCO INDUSTRIES
LTD,10/05/2018,247.25,249.65,238.75,241.05,13862891,5166727
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,10/05/2018,343.9,355.75,342,345.6,4497,3446
HINDCOPPER,HINDUSTAN COPPER LTD,10/05/2018,50.85,50.85,46.5,47.2,1082602,575925
HINDMOTORS,HINDUSTAN MOTORS LIMITED,10/05/2018,8.25,8.25,7.75,7.95,244840,193285
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,10/05/2018,85.9,85.9,80.2,81.6,1375,660
HINDOILEXP,HINDUSTAN OIL
EXPLORATION,10/05/2018,129.85,129.85,119.5,120.55,712147,270913
HINDPETRO,HINDUSTAN PETROLEUM
CORP,10/05/2018,195.45,195.45,163,165.1,86901748,27897871
HINDSYNTEX,HIND SYNTEX LTD.,10/05/2018,3.5,3.5,3.5,3.5,100,100
HINDUJAVEN,HINDUJA VENTURES LTD,10/05/2018,504.85,504.85,485,485.65,44338,43301
HINDUNILVR,HINDUSTAN UNILEVER
LTD,10/05/2018,1559.5,1574.85,1528.6,1558.55,1638027,835073
HINDZINC,HINDUSTAN ZINC LTD.,10/05/2018,288.85,290.7,279,280.9,810505,251689
HIRECT,HIND RECTIFIERS LIMITED,10/05/2018,122,122,104.6,109.25,3301,2004
HISARMETAL,HISAR METAL INDUSTRIES LTD,10/05/2018,54.5,54.5,52,52,184,177
HITECH,HI-TECH PIPES LTD,10/05/2018,264.95,264.95,233.5,244.75,41015,20074
HITECHCORP,HITECH CORPORATION LTD,10/05/2018,88,91.5,85.1,90.85,1052,807
HITECHGEAR,HI-TECH GEARS LTD,10/05/2018,401.65,404.15,390,390.65,2199,1368
HMVL,HINDUSTAN MEDIA VENTURES LTD,10/05/2018,147.95,151,141.55,145.6,5497,4213
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,10/05/2018,3420,3530,3395,3465,32,30
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,10/05/2018,19060,19100,18550,18692.8,607,417
HONDAPOWER,HONDA SIEL POWER
PRODUCTS,10/05/2018,1100.6,1105.05,1049.85,1070.5,5093,4091
HOTELEELA,HOTEL LEELA VENTURES LTD,10/05/2018,14.15,14.85,13.8,14.1,34742,23088
HOVS,HOV SERVICES LIMITED,10/05/2018,173.9,177,165.25,169.3,15396,11643
HPL,HPL ELECTRIC & POWER LTD,10/05/2018,56.1,58,56.05,57,35653,21916
HSCL,HIMADRI SPECIALITY CHEMICAL LTD,10/05/2018,113,116.4,109,111,502340,240237
HSIL,HSIL LTD,10/05/2018,251.4,255.8,242,244.05,46768,33222
HTMEDIA,HT MEDIA LIMITED,10/05/2018,47,47.3,45,45.1,159808,122185
HUBTOWN,HUBTOWN LTD,10/05/2018,39.5,40.95,38.1,39.7,393493,123697
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LIMITED,10/05/2018,44.3,44.6,43.45,43.8,1001330,469453
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,10/05/2018,89,92.5,84.8,87.95,5536552,2166932
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,10/05/2018,951.5,989.6,886.5,911.7,6345064,1575797
IBULISL,INDIABULLS INTEGRATED SERVICES LTD,10/05/2018,405,405,405,405,1064,1064
IBVENTURES,INDIABULLS VENTURES LTD,10/05/2018,439,439,439,439,7827,7827
ICICI500,ICICI PRUDENTIAL S&P BSE 500 ETF,10/05/2018,155,159,145,150,800,235
ICICIB22,ICICI PRUDENTIAL MF - BHARAT 22
ETF,10/05/2018,35.01,35.15,33.3,33.5,643244,420753
ICICIBANK,ICICI BANK LTD.,10/05/2018,314.65,321.85,299.35,307.3,36131946,13770067
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,10/05/2018,775.5,785,760,770.95,222379,161250
ICICIGOLD,ICICI PRUDENTIAL GOLD ETF,10/05/2018,283.5,285,281.4,283.35,1985,1574
ICICILIQ,ICICI PRUDENTIAL LIQUID ETF - ICICI PRUDENTIAL
MF,10/05/2018,1000.01,1000.01,1000.01,1000.01,1,1
ICICILOVOL,ICICI PRUDENTIAL NIFTY LOW VOL 30
ETF,10/05/2018,85,85,83.61,83.7,2479,2276
ICICIMCAP,ICICI PRUDENTIAL MIDCAP SELECT
ETF,10/05/2018,62.85,62.85,61.18,61.39,14983,11782
ICICINF100,ICICI PRUDENTIAL NIFTY 100 ETF,10/05/2018,117,117,112.5,112.59,299,297
ICICINIFTY,ICICI PRUDENTIAL NIFTY 100
ETF,10/05/2018,110,110.5,106.74,107.32,268574,154650
ICICINV20,ICICI PRUDENTIAL NV20 ETF,10/05/2018,52.6,52.6,51.05,51.14,4716,4584
ICICINXT50,ICICI PRUDENTIAL NIFTY NEXT 50
ETF,10/05/2018,290,290,258.44,260.31,5726,5075
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,10/05/2018,325,328,313.35,321.2,1650839,859737
ICICISENSX,ICICI PRUDENTIAL SENSEX
ETF,10/05/2018,368.77,368.77,361.25,361.25,556,556
ICIL,INDO COUNT INDUSTRIES LTD,10/05/2018,60.3,62.95,59.8,60.75,271577,159043
ICRA,ICRA LIMITED,10/05/2018,3431,3595,3430,3542.9,11744,10262
ICSA,ICSA (INDIA) LIMITED,10/05/2018,1.25,1.25,1.2,1.2,8242,8242
IDBI,INDUS DEV BANK OF IND LTD,10/05/2018,59,59.3,56.2,57.4,27142321,5059214
IDBIGOLD,IDBI GOLD ETF,10/05/2018,2860.05,2900,2860,2900,234,183
IDEA,IDEA CELLULAR LIMITED,10/05/2018,33.85,34.6,32.95,33.55,36202967,12847335
IDFC,INFRA. DEV. FIN. CO. LTD,10/05/2018,39.7,40.3,37.8,38.45,3519610,1402871
IDFCBANK,IDFC BANK LTD,10/05/2018,36.55,36.85,35,35.35,12340537,4140068
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY
ETF,10/05/2018,108.34,108.34,106.5,106.5,152,152
IEX,INDIAN ENERGY EXCHANGE LTD,10/05/2018,1610,1660,1610,1638.25,4689,3639
IFBAGRO,IFB AGRO INDUSTRIES LTD,10/05/2018,562,582.65,541,572.3,8258,5713
IFBIND,IFB INDUSTRIES LTD.,10/05/2018,938.5,960,856.05,870.75,26301,12075
IFCI,IFCI LTD,10/05/2018,12.3,12.65,12.1,12.25,4630942,673573
IFGLEXPOR,IFGL REFRACTORIES LTD,10/05/2018,225,227,216.6,224.75,26010,25194
IGARASHI,IGARASHI MOTORS INDIA LTD,10/05/2018,615,646,592.2,631.15,8449,4318
IGL,INDRAPRASTHA GAS LTD,10/05/2018,231,231,217.4,221.7,3049724,1135104
IGPL,IG PETROCHEMICALS LTD,10/05/2018,384.25,387.35,339.9,346.55,42604,30391
IIFL,IIFL HOLDINGS LTD,10/05/2018,481,490.9,456,460.6,427277,324494
IITL,INDUSTRIAL INVESTMENT TRUST LTD,10/05/2018,81.5,88,81.5,88,850,50
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY
LTD,10/05/2018,24.4,25.15,23.95,25.15,1268359,786302
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS
LIMITED,10/05/2018,32.8,33.8,30.35,30.35,2120912,844146
IMFA,INDIAN METALS & FERRO ALLOYS LTD,10/05/2018,265,272.95,255,256.55,35645,23971
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,10/05/2018,875,880,850,866.95,2837,2213
INDBANK,INDBANK MERCHANT BANKING SERVICES LTD,10/05/2018,9,9.3,9,9.3,26506,17791
INDHOTEL,INDIAN HOTELS CO LTD,10/05/2018,123,125.75,122.35,124.6,1033378,845026
INDIACEM,INDIA CEMENTS LTD,10/05/2018,99.05,100.75,94.35,95.55,6231936,851446
INDIAGLYCO,INDIA GLYCOLS LTD,10/05/2018,420.7,431.7,395.2,398,99516,63160
INDIANB,INDIAN BANK LIMITED,10/05/2018,247,250.6,226.3,229.45,2694318,223498
INDIANCARD,INDIAN CARD CLOTHING CO.,10/05/2018,134.75,134.75,123,130.65,3123,1739
INDIANHUME,INDIAN HUME PIPE CO.
LTD,10/05/2018,246.05,252.85,240.6,248.85,32156,28792
INDIGO,INTERGLOBE AVIATION LTD,10/05/2018,784.5,813,755.95,766.85,1181505,289121
INDLMETER,IMP POWER LTD,10/05/2018,59,59.7,57.2,57.2,3951,3226
INDNIPPON,INDIA NIPPON ELECTRICALS LIMITED,10/05/2018,431,431,418.25,420,7631,7036
INDOCO,INDOCO REMEDIES LTD.,10/05/2018,176.1,181.95,163.55,168.3,61580,33373
INDORAMA,INDO RAMA SYNTHETICS LTD,10/05/2018,19.8,20.5,19.6,19.75,19783,16202
INDOSOLAR,INDOSOLAR LTD,10/05/2018,3.4,3.4,3.25,3.3,325543,325543
INDOSTAR,INDOSTAR CAPITAL FINANCE
LTD,10/05/2018,296.2,310,288.9,300.1,189560,138878
INDOTECH,INDO TECH TRANSFORM LTD.,10/05/2018,96,97.7,86.3,89.55,8096,6383
INDOTHAI,INDO THAI SECURITIES LTD,10/05/2018,39.55,43.45,38,39,6149,4135
INDOWIND,INDOWIND ENERGY LIMITED,10/05/2018,4.05,4.25,3.85,3.95,37294,27619
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,10/05/2018,39.5,39.8,39.1,39.35,27183,18461
INDSWFTLAB,IND SWIFT LABORATORIES LT,10/05/2018,60.75,60.75,59.05,60.4,27722,21236
INDSWFTLTD,IND-SWIFT LIMITED,10/05/2018,6.85,7.15,6.65,7.15,1194,1194
INDTERRAIN,IND TERRAIN FASHIONS
LTD,10/05/2018,135.05,136.7,129.7,132.75,58725,53553
INDUSINDBK,INDUSIND BANK LTD.,10/05/2018,1572,1638.45,1572,1607.35,4352946,3013072
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,10/05/2018,698.25,706.95,650,665.5,5014,3770
INFIBEAM,INFIBEAM INCORPORATION
LTD,10/05/2018,63.5,66.6,57.75,59.55,20495785,3299678
INFINITE,INFINITE COMPUTER SOLUTIONS (I)
LTD,10/05/2018,468,470.3,433,453.3,101815,76837
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,10/05/2018,303,303,290,291.64,1210,1064
INFRATEL,BHARTI INFRATEL LTD,10/05/2018,254.9,264,253.6,260.2,4498382,2929802
INFY,INFOSYS LTD,10/05/2018,713,731.5,709.3,724.6,8543578,4727502
INGERRAND,INGERSOLL RAND (INDIA) LTD.,10/05/2018,523,524.55,505.3,510.1,13609,6869
INOXLEISUR,INOX LEISURE LIMITED,10/05/2018,221,223.75,208,211.55,37542,17648
INOXWIND,INOX WIND LTD,10/05/2018,81.5,83.55,79,79.65,69177,36596
INSECTICID,INSECTICIDES (INDIA)
LIMITED,10/05/2018,465.25,470.95,440,449.6,17809,11697
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,10/05/2018,1.9,1.9,1.9,1.9,1,1
INTELLECT,INTELLECT DESIGN ARENA LTD,10/05/2018,208.9,211,198.85,202.6,305354,88474
INTENTECH,INTENTECH,10/05/2018,42,43.75,42,42,1901,1901
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,10/05/2018,13.6,13.9,13.6,13.85,13300,13300
IOB,INDIAN OVERSEAS BANK,10/05/2018,13.5,13.7,11.35,12.45,1307389,721597
IOC,INDIAN OIL CORP LTD,10/05/2018,126.3,126.3,105.25,118.05,80885401,31396939
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,10/05/2018,113.6,118.4,112.15,113.65,158617,96111
IPAPPM,INTERNATIONAL PAPER APPM LTD,10/05/2018,427,433,414,416.75,142336,57441
IPCALAB,IPCA LABORATORIES LTD,10/05/2018,642,659.9,630.15,643.8,51285,25613
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,10/05/2018,130.4,133.85,124.9,127.75,2286501,425268
IRCON,IRCON INTERNATIONAL LTD,10/05/2018,407,409.1,388.3,399.8,373530,203317
ISEC,ICICI SECURITIES LTD,10/05/2018,270.95,277.95,262.4,265.85,95485,63098
ISFT,INTRASOFT TECHNOLOGIES LTD,10/05/2018,178,181.9,170.55,178.7,23329,15846
ISMTLTD,ISMT LIMITED,10/05/2018,5.75,6.1,5.7,5.7,27940,25035
ITC,ITC LTD,10/05/2018,285.5,286,275.1,276.5,17622969,11659870
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,10/05/2018,304.8,309.9,283.2,289.35,17979,9601
ITDCEM,ITD CEMENTATION INDIA LTD,10/05/2018,119.9,119.9,115.95,117.4,56449,36893
ITI,ITI LTD,10/05/2018,79,80.5,76.5,77.45,285149,116713
IVC,IL&FS INVESTMENT MANAGERS,10/05/2018,10.25,10.25,10,10.25,2223394,1471726
IVP,IVP LTD.,10/05/2018,130,133.7,130,132.6,599,543
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,10/05/2018,1.2,1.2,1.15,1.2,260235,260235
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,10/05/2018,2839,2839,2839,2839,3,3
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED
FUND,10/05/2018,1353,1353,1125,1125,18,9
IZMO,IZMO LTD,10/05/2018,72,75,68.55,69.5,47479,22498
J&KBANK,J & K BANK LTD.,10/05/2018,40.35,41.9,40,40.3,548152,392118
JAGRAN,JAGRAN PRAKASHAN LIMITED,10/05/2018,113.55,115.65,111,112.45,344464,204247
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS
LTD.,10/05/2018,25.25,26.35,24.65,25.15,2232,1396
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,10/05/2018,14.8,15.25,14.8,14.8,32877,32877
JAICORPLTD,JAI CORP LIMITED,10/05/2018,104.2,106.55,98.85,100.55,907659,232799
JAINSTUDIO,JAIN STUDIOS LIMITED,10/05/2018,6.05,6.05,6.05,6.05,978,978
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,10/05/2018,72.4,75.2,72.1,72.75,485589,215521
JAYAGROGN,JAYANT AGRO ORGANICS LTD,10/05/2018,210.2,219.55,200,204.8,12060,5098
JAYBARMARU,JAY BHARAT MARUTI LTD,10/05/2018,349.9,349.9,327,332.65,10018,6255
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,10/05/2018,4.95,4.95,4.7,4.75,72576,61741
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,10/05/2018,83.1,83.9,81.2,82.25,51104,26575
JBCHEPHARM,J B CHEMICALS AND PHARMA,10/05/2018,289,294,285.1,288.55,32332,20530
JBFIND,JBF INDUSTRIES LTD.,10/05/2018,21.55,23.75,21.55,23.7,327363,327363
JBMA,JBM AUTO LIMITED,10/05/2018,280,280,257.75,261.85,19585,10570
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,10/05/2018,1721.3,1723.6,1585,1606.2,5259,3343
JETAIRWAYS,JET AIRWAYS (INDIA)
LTD.,10/05/2018,186.5,198,178.05,182.4,10130374,426998
JHS,JHS SVEND. LAB. LTD,10/05/2018,29.7,30.3,29,29.25,58469,37400
JIKIND,JIK INDUSTRIES LIMITED,10/05/2018,0.4,0.4,0.4,0.4,200,200
JINDALPHOT,JINDAL PHOTO LIMITED,10/05/2018,32.3,33.1,31.1,33.1,4457,1995
JINDALPOLY,JINDAL POLY FILMS LIMITED,10/05/2018,278,283,265,270.75,58708,32166
JINDALSAW,JINDAL SAW LIMITED,10/05/2018,73.3,74,70.35,71.1,480012,210642
JINDALSTEL,JINDAL STEEL & POWER
LTD,10/05/2018,190,194.45,169,175.9,12781374,1580182
JINDCOT,JINDAL COTEX LTD,10/05/2018,4.4,4.45,4.1,4.4,5697,4779
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,10/05/2018,127.8,129.35,120.55,121.95,18643,14825
JINDWORLD,JINDAL WORLDWIDE LTD,10/05/2018,343,349.8,331,339.55,37813,7987
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,10/05/2018,44,44,41.9,42.4,36346,17311
JISLJALEQS,JAIN IRRIGATION SYSTEMS,10/05/2018,66.05,67.75,61.85,62.9,5902482,830284
JITFINFRA,JITF INFRALOGISTICS LTD,10/05/2018,18.5,19,18,18.45,3857,3857
JKCEMENT,JK CEMENT LIMITED,10/05/2018,730,738.2,702,723.8,32384,17872
JKIL,J.KUMAR INFRAPROJECTS LTD,10/05/2018,139.9,150.75,132.5,134.5,259401,185614
JKLAKSHMI,JK LAKSHMI CEMENT LTD,10/05/2018,295,300.45,274,278,96249,72070
JKPAPER,JK PAPER LIMITED,10/05/2018,150.3,155.5,146,146.95,706287,308317
JKTYRE,J.K.INDUSTRIES LIMITED,10/05/2018,93.1,94.45,90.9,91.4,648843,230409
JMA,JULLUNDUR MOTOR AGENCY (DELHI)
LTD,10/05/2018,162.15,168.9,162.15,165.05,987,645
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,10/05/2018,84.9,84.9,74,76.55,24324,16664
JMFINANCIL,JM FINANCIAL LIMITED,10/05/2018,88,89,81.5,84.1,2628375,2274149
JMTAUTOLTD,JMT AUTO LIMITED,10/05/2018,2.8,2.85,2.7,2.7,40190,40190
JOCIL,JOCIL LTD,10/05/2018,134.25,134.25,116.95,122,2561,1638
JPASSOCIAT,JAIPRAKASH ASSOCIATES LTD,10/05/2018,6.85,7,6.4,6.55,53062612,9225699
JPINFRATEC,JAYPEE INFRATECH LTD,10/05/2018,2.65,2.65,2.5,2.6,828656,828656
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,10/05/2018,36.8,38.5,36.5,36.65,506,483
JPPOWER,JAIPRAKASH POWER VENTURES LTD,10/05/2018,2.25,2.35,2.2,2.25,5353446,3230066
JSL,JSL LTD,10/05/2018,53.1,55.1,53.1,54.15,401903,204560
JSLHISAR,JINDAL STAINLESS (HISAR)
LTD,10/05/2018,107,109.5,102.5,103.6,265681,136771
JSWENERGY,JSW ENERGY LTD,10/05/2018,63,63.5,59.3,60.05,787128,363600
JSWHL,JINDAL SOUTH WEST HOLDINGS
LTD,10/05/2018,2221.85,2226.9,2122.25,2133.9,2051,1550
JSWSTEEL,JSW STEEL LIMITED,10/05/2018,375,379.15,360.4,366.6,7170165,2565458
JTEKTINDIA,JTEKT INDIA LTD,10/05/2018,107.6,110.25,104.35,105.55,121383,76085
JUBILANT,JUBILANT ORGANOSYS LTD.,10/05/2018,700,712,675.15,685.6,105285,38932
JUBLFOOD,JUBILANT FOODWORKS
LTD,10/05/2018,1117.2,1174.85,1080.4,1152.05,1956290,360071
JUBLINDS,JUBILANT INDUSTRIES LTD,10/05/2018,100.15,100.15,94.05,96.05,10213,7534
JUNIORBEES,NIFTY JR BENCHMARK
ETF,10/05/2018,271.95,272.5,265.5,266.52,165270,152580
JUSTDIAL,JUSTDIAL LTD,10/05/2018,476.3,485,456.2,466.8,2438699,183176
JYOTHYLAB,JYOTHY LABORATORIES
LIMITED,10/05/2018,193.45,199.75,192.65,195.05,745259,693795
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,10/05/2018,74,75.75,71.5,72.85,30378,29770
KAJARIACER,KAJARIA CERAMICS LTD,10/05/2018,350,356.35,340,343.45,546058,317349
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,10/05/2018,200,204.45,195.1,197.35,15986,8647
KALPATPOWR,KALPATARU POWER TRANS. LT,10/05/2018,310,311.1,300,304.5,52040,33242
KALYANIFRG,KALYANI FORGE LIMITED,10/05/2018,295,300,287,299.3,128,128
KAMATHOTEL,KAMAT HOTELS (I) LTD,10/05/2018,46.8,46.8,44.2,44.9,31281,16608
KAMDHENU,KAMDHENU ISPAT LIMITED,10/05/2018,178,182,175,176.7,7025,6145
KANANIIND,KANANI INDUSTRIES LTD,10/05/2018,6.15,6.2,5.3,5.7,3830,3059
KANORICHEM,KANORIA CHEMICALS & INDUS,10/05/2018,58.75,61.9,58.5,60.15,22431,14772
KANSAINER,KANSAI NEROLAC PAINTS
LTD,10/05/2018,433.45,433.45,387,395.5,970181,659024
KARDA,KARDA COSTRUCTIONS LTD,10/05/2018,153.45,160.25,145,148.6,96056,9609
KARMAENG,KARMA ENERGY LTD,10/05/2018,21.4,22.5,21.4,22.5,70,70
KARURVYSYA,KARUR VYSYA BANK LTD,10/05/2018,78.95,79.85,77.4,77.9,1608924,902812
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LIMITED,10/05/2018,1.5,1.6,1.5,1.5,9892,9871
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,10/05/2018,9.8,9.8,8.2,8.6,17632,11775
KAYA,KAYA LTD,10/05/2018,733,741.9,685,701.4,18593,11309
KCP,KCP LTD,10/05/2018,84.2,85.55,84.1,85.05,42723,23473
KCPSUGIND,KCP SUGAR IND CORP LTD.,10/05/2018,20.25,21.1,19.6,19.85,223289,75653
KDDL,KDDL LTD,10/05/2018,435.05,435.05,419,424.3,398,280
KEC,KEC INTL. LIMITED,10/05/2018,268.8,277,265.25,270.15,416323,211806
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,10/05/2018,16.6,16.7,16.25,16.6,31508,23778
KEI,KEI INDUSTRIES LTD.,10/05/2018,336.8,339,300,304.35,396378,222860
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,10/05/2018,33.4,34.6,30.85,32.1,87796,55028
KERNEX,KERNEX MICROSYS(I) LTD,10/05/2018,22,22.15,21.15,21.3,1358,1358
KESARENT,KESAR ENTERPRISES LIMITED,10/05/2018,27.7,30.15,27.55,27.9,1827,1827
KESORAMIND,KESORAM INDUSTRIES LTD.,10/05/2018,63,63.45,61.55,61.9,127939,60590
KEYCORPSER,KEYNOTE CORP. SERV. LTD.,10/05/2018,46.5,50.7,46.5,48.3,345,321
KGL,KARUTURI GLOBAL LIMITED,10/05/2018,1.45,1.5,1.45,1.45,281054,281054
KHADIM,KHADIM INDIA LTD,10/05/2018,631.65,640.3,625,627.25,1319,862
KHAITANLTD,KHAITAN (INDIA) LTD.,10/05/2018,39.25,44.6,39.25,42.6,1784,967
KHANDSE,KHANDWALA SECURITIES LTD,10/05/2018,15.5,16,14.75,15.25,3300,3300
KICL,KALYANI INVEST CO LTD,10/05/2018,2075.05,2129,1772.8,1903.75,3642,2120
KILITCH,KILITCH DRUGS (INDIA) LTD,10/05/2018,142.8,143.7,138.05,140.8,15996,10332
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,10/05/2018,680,681.95,651.1,678.05,6020,5717
KIOCL,KIOCL LTD,10/05/2018,155.05,160,153.1,154.5,16856,10864
KIRIINDUS,KIRI INDUSTRIES LTD,10/05/2018,452.4,462.3,439.45,439.65,50514,32053
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,10/05/2018,238.55,238.55,220,222.2,13586,6087
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,10/05/2018,205.1,210.55,202,203.8,16761,10626
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,10/05/2018,950,999,938.1,951.6,509,389
KITEX,KITEX GARMENTS LTD,10/05/2018,103.5,105.9,100.15,100.9,96562,59091
KKCL,KEWAL KIRAN CLOTHING LTD,10/05/2018,1305.55,1325,1300,1303,205,149
KMSUGAR,K.M.SUGAR MILLS LIMITED,10/05/2018,9.6,10.05,9.4,9.65,299477,162273
KNRCON,KNR CONSTRUCTIONS LTD,10/05/2018,187.3,187.3,178.05,183.3,174846,120921
KOHINOOR,KOHINOOR FOODS LIMITED,10/05/2018,31.3,31.8,29.4,30.15,69209,45248
KOKUYOCMLN,KOKUYO CAMLIN LTD,10/05/2018,118.9,118.9,110.5,112.45,44796,28532
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,10/05/2018,217,231.6,214.35,224.55,119736,41362
KOPRAN,KOPRAN LTD.,10/05/2018,37.3,37.95,35.4,35.55,116701,63365
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,10/05/2018,1070.7,1088.95,1040.45,1052.2,3767039,2308314
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,10/05/2018,251.91,255,248.1,250.4,44333,12720
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,10/05/2018,273.8,274.75,271.55,274.45,34564,31482
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,10/05/2018,108.14,108.35,105.31,106.57,120445,58236
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,10/05/2018,54,54,52.51,52.97,4794,3460
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,10/05/2018,278.7,278.7,266,267.72,10891,4684
KOTARISUG,KOTHARI SUG & CHEM LTD.,10/05/2018,10.65,11.15,10.6,11,25367,25367
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,10/05/2018,19.5,19.75,19.35,19.45,12844,12599
KOTHARIPRO,KOTHARI PRODUCTS LTD.,10/05/2018,91.15,94.9,84.55,86.15,8595,3689
KPIT,KPIT CUMMINS INFOSYSTEMS,10/05/2018,204.5,209.7,190.9,195.7,2881312,1020709
KPRMILL,K.P.R. MILL LIMITED,10/05/2018,579.85,599.95,568.05,587.8,35675,20857
KRBL,KRBL LIMITED,10/05/2018,325,328.85,318.4,320.35,153111,85871
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES
LTD,10/05/2018,103.7,103.7,99.95,100,301,301
KRIDHANINF,KRIDHAN INFRA LTD,10/05/2018,52,52.75,48.3,49.25,284842,208239
KSBPUMPS,KSB PUMPS LTD.,10/05/2018,691.75,697.95,676,685.05,2722,2380
KSCL,KAVERI SEED COMPANY LIMITED,10/05/2018,511,524.95,491.6,503.25,899289,50304
KSERASERA,K SERA SERA LTD,10/05/2018,0.15,0.2,0.15,0.15,3128192,3128192
KSK,KSK ENERGY VENTURES LTD,10/05/2018,0.9,0.9,0.9,0.9,299246,299246
KSL,KALYANI STEELS LTD,10/05/2018,230.3,232.75,226.6,228.7,41472,22239
KTIL,KESAR TERMINALS & INFRASTRUCTURE LTD,10/05/2018,73,73,68.1,69.8,1360,771
KTKBANK,KARNATAKA BANK LTD.,10/05/2018,97.45,99.5,95.2,96.25,2526807,418755
KWALITY,KWALITY DAIRY (I) LTD,10/05/2018,11,12,10.9,12,4168803,2388661
L&TFH,L&T FINANCE HOLDINGS LTD,10/05/2018,125,127.9,115.3,120.05,15182522,5749415
LAKSHVILAS,LAKSHMI VILAS BANK LTD,10/05/2018,84,85,81.65,82.85,627445,321068
LALPATHLAB,DR. LAL PATH LABS LTD,10/05/2018,921,933.85,892.3,912.1,29327,13649
LAMBODHARA,LAMBODHARA TEXTILES LTD,10/05/2018,43,43.5,40.05,41.25,5632,4221
LAOPALA,LA OPALA RG LIMITED,10/05/2018,207.4,210.45,202.1,206.75,22607,14345
LASA,LASA SUPERGENERICS LTD,10/05/2018,19,19.45,18.4,18.7,33396,20984
LAURUSLABS,LAURUS LABS LTD,10/05/2018,414.4,419.95,407,409.25,12657,8804
LAXMIMACH,LAKSHMI MACHINE WORKS
LTD.,10/05/2018,6100,6249.8,5972.95,6001.5,4902,3252
LEEL,LEEL ELECTRICALS LTD,10/05/2018,66.8,68.15,63.8,65.7,65020,47760
LEMONTREE,LEMON TREE HOTELS LTD,10/05/2018,69,69,65.4,66.9,375621,311717
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,10/05/2018,403,404.9,351.4,370,23200,15244
LIBERTSHOE,LIBERTY SHOES LTD,10/05/2018,150.8,152.95,143.3,144.8,63387,26854
LICHSGFIN,LIC HOUSING FINANCE LTD,10/05/2018,407.5,412,387.6,398.75,2561728,1555880
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF -
GO,10/05/2018,16.2,16.44,15.12,16.37,584,472
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,10/05/2018,110,110,107.45,107.45,181,181
LICNETFSEN,LIC MF EXCHANGE TRADED FUND - SENSEX,10/05/2018,370,384,370,384,4,2
LICNFNHGP,LIC NOMURA MF ETF - NIFTY 100,10/05/2018,111,111,111,111,10,10
LINCOLN,LINCOLN PHARMACEUTICALS LTD,10/05/2018,212.3,216.25,206,208.2,55090,30645
LINCPEN,LINC PEN & PLASTICS LTD,10/05/2018,281.65,283,270,279.85,11310,10968
LINDEINDIA,LINDE INDIA LTD,10/05/2018,406,411.25,401.15,404.35,19029,16506
LIQUIDBEES,LIQUID BENCHMARK ETS,10/05/2018,1000,1000.01,999.99,1000,828694,660553
LIQUIDETF,DSP BLACKROCK LIQUID ETF - DAILY
DIVIDEND,10/05/2018,999.99,1000,999.99,999.99,471,458
LOKESHMACH,LOKESH MACHINES LIMITED,10/05/2018,51.4,51.4,45.45,45.65,17575,13381
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,10/05/2018,29.1,32,26.9,27.1,14258,7776
LOVABLE,LOVABLE LINGERIE LTD,10/05/2018,99.9,102.75,99.1,100.5,17773,10824
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,10/05/2018,4,4.05,3.9,3.9,27937,22011
LSIL,LLOYDS STEELS INDUSTRIES LTD,10/05/2018,1.25,1.3,1.25,1.25,3165203,1619858
LT,LARSEN & TOUBRO LTD.,10/05/2018,1258,1267.7,1215.85,1227.4,4206887,2448945
LTI,LARSEN & TOUBRO INFOTECH
LTD,10/05/2018,1865,1876.15,1763.3,1809.35,272798,150042
LTTS,L&T TECHNOLOGY SERVICES LTD,10/05/2018,1640,1644.9,1510,1550.65,97597,49315
LUMAXIND,LUMAX INDUSTRIES LTD,10/05/2018,1820.5,1849.4,1800,1821.1,4303,2965
LUMAXTECH,LUMAX AUTO TECHNOLOGIES
LIMITED,10/05/2018,169,169.7,159.8,160.6,50677,30402
LUPIN,LUPIN LIMITED,10/05/2018,851,866.55,830,838.75,2351664,326160
LUXIND,LUX INDUSTRIES LTD,10/05/2018,1501,1528.05,1475,1500.4,43253,12933
LYCOS,LYCOS INTERNET LTD,10/05/2018,3.15,3.45,3.15,3.45,955793,777660
LYKALABS,LYKA LABS LTD,10/05/2018,36.2,37.05,34.55,35.15,53271,34348
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,10/05/2018,11.65,11.65,10.8,10.95,43133,13118
M&M,MAHINDRA & MAHINDRA LTD,10/05/2018,791,795.75,752.9,769.55,5157618,2740187
M&MFIN,M&M FIN. SERVICES LTD,10/05/2018,394,400,342.65,368.75,2159310,754644
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,10/05/2018,18.75,19,18.45,18.64,9536,5364
M50,MOTILAL OSWAL MOST SHARES M50 ETF,10/05/2018,103,103,100.05,101,538,452
MAANALU,MAAN ALUMINIUM LTD,10/05/2018,98,100,97.75,98.95,3235,2357
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,10/05/2018,42,44.6,41,41.7,1503,452
MADHUCON,MADHUCON PROJECTS LTD.,10/05/2018,7.1,7.15,6.8,6.8,114149,91087
MADRASFERT,MADRAS FERTILIZERS LTD,10/05/2018,17.8,19.2,17.8,18.5,90095,45985
MAGADSUGAR,MAGADH SUGAR & ENERGY
LTD,10/05/2018,130.5,130.5,120.85,120.85,17721,8588
MAGMA,MAGMA LEASING LIMITED,10/05/2018,116.9,120.95,104,108.35,390117,293471
MAGNUM,MAGNUM VENTURES LIMITED,10/05/2018,5.9,6,5.5,5.55,6255,6255
MAHABANK,BANK OF MAHARASHTRA,10/05/2018,11.35,11.35,11.15,11.2,285727,151747
MAHAPEXLTD,MAHA RASHTRA APEX CORPORATION
LTD,10/05/2018,154.75,154.75,144.2,144.25,856,856
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES
LTD,10/05/2018,75.7,79.55,68.15,75.35,58287,9464
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE
LTD,10/05/2018,248.4,250,238.55,244.25,254785,137271
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,10/05/2018,428.6,428.6,410,418.65,38793,23758
MAHLOG,MAHINDRA LOGISTICS LTD,10/05/2018,520.05,535,520,530.25,30157,10812
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,10/05/2018,2470.95,2471,2310,2339.5,5450,4795
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,10/05/2018,420,426.95,420,421.75,48860,14428
MAITHANALL,MAITHAN ALLOYS LTD,10/05/2018,530,530,511.2,519.2,33807,27483
MAJESCO,MAJESCO LTD,10/05/2018,485.8,506.8,440,459.6,95701,41102
MALUPAPER,MALU PAPER MILLS LIMITED,10/05/2018,45,45,42.3,43.15,11544,7586
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,10/05/2018,6.6,6.95,6.2,6.55,6298,2472
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,10/05/2018,6.95,7.3,6.8,6.9,22745,20443
MANAKSIA,MANAKSIA LIMITED,10/05/2018,39.3,39.4,36.6,38.65,18583,11854
MANAKSTEEL,MANAKSIA STEELS LTD,10/05/2018,18.05,18.6,17.25,17.55,4978,3548
MANALIPETC,MANALI PETROCHEMICAL LTD,10/05/2018,33.4,33.9,32,32.2,522772,193001
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,10/05/2018,73.45,74.9,71.4,72.8,2699650,915787
MANDHANA,MANDHANA INDUSTRIES LTD,10/05/2018,5,5.05,4.7,4.9,10188,10188
MANGALAM,MANGALAM DRUGS AND ORGANICS
LIMITED,10/05/2018,70.9,70.9,68,68.4,23654,15746
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,10/05/2018,43.95,44.5,42.05,42.4,19823,11690
MANGLMCEM,MANGALAM CEMENT LTD,10/05/2018,225.65,228.2,215.15,218.5,5491,2718
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,10/05/2018,17.8,17.85,16.25,16.75,5829,3855
MANINDS,MAN INDUSTRIES (I) LTD.,10/05/2018,76,78.75,73.95,77.75,82412,44210
MANINFRA,MAN INFRACONSTRUCTION LIMITED,10/05/2018,38.75,39.5,37,37.25,185678,119847
MANPASAND,MANPASAND BEVERAGES
LTD,10/05/2018,102.65,108.05,101.1,104.25,337129,168037
MANUGRAPH,MANUGRAPH INDIA LIMITED,10/05/2018,32,32.7,30.15,31.9,3183,3183
MARALOVER,MARAL OVERSEAS LTD,10/05/2018,25.85,26.5,25.7,26.05,2951,2261
MARATHON,MARATHON NEXTGEN REALTY LTD,10/05/2018,129,131.9,123.45,124.4,1630,1198
MARICO,MARICO LIMITED,10/05/2018,313.15,314.45,304.25,307.6,2085811,1329773
MARKSANS,MARKSANS PHARMA LIMITED,10/05/2018,30.75,31.55,30.1,30.35,1724108,453694
MARUTI,MARUTI UDYOG LTD.,10/05/2018,7054.8,7220,6801.85,6904.35,1481376,667898
MASFIN,MAS FINANCIAL SERVICES LTD,10/05/2018,500,503.95,484,493.6,10800,5243
MASTEK,MASTEK LTD,10/05/2018,434,434.95,408.05,415.3,72514,33349
MATRIMONY,MATRIMONY DOT COM LTD,10/05/2018,477,506,477,488.9,4229,3095
MAWANASUG,MAWANA SUGARS LIMITED,10/05/2018,50.55,52.55,47.8,48.9,80847,80847
MAXINDIA,MAX INDIA LTD,10/05/2018,72.5,75,71.6,73.8,168340,98556
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,10/05/2018,55.75,56.2,52.05,53.1,82176,50422
MAYURUNIQ,MAYUR UNIQUOTERS LTD,10/05/2018,365,365,352,355.5,16455,12751
MAZDA,MAZDA LTD,10/05/2018,335.2,343.95,332.25,339.9,6388,6212
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,10/05/2018,25.45,25.45,25.45,25.45,3268,3268
MBLINFRA,MBL INFRASTRUCTURES LTD,10/05/2018,15,15.5,14.55,14.65,78410,60278
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,10/05/2018,22.25,23.5,22,22.8,10320,6072
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,10/05/2018,490.2,490.3,466,471.4,1046998,361403
MCLEODRUSS,MCLEOD RUSSEL INDIA
LIMITED,10/05/2018,145,147.15,140,142.4,271336,214799
MCX,MULTI COMMODITY EXCHANGE,10/05/2018,690,701.55,665,672.2,821793,363801
MEGASOFT,MEGASOFT LIMITED,10/05/2018,6.7,6.7,6,6.25,16431,12836
MEGH,MEGHMANI ORGANICS LIMITED,10/05/2018,74.95,77.3,74.4,74.9,755509,371907
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES LTD.,10/05/2018,1.9,1.9,1.9,1.9,3050,3050
MENONBE,MENON BEARINGS LTD,10/05/2018,84.85,84.9,82,84,18679,12278
MEP,MEP INFRASTRUCTURE DEVELOPERS
LTD,10/05/2018,44.55,48.9,43.25,46.3,784559,222844
MERCATOR,MERCATOR LTD,10/05/2018,18.25,18.35,17.4,18.1,874046,332149
MERCK,MERCK LTD,10/05/2018,2808,2839.9,2661.1,2688.85,21628,13425
METALFORGE,METALYST FORGINGS LTD,10/05/2018,11.45,12.65,11.45,11.8,27804,27804
METKORE,METKORE ALLOYS & INDUSTRIES LTD,10/05/2018,1.4,1.45,1.35,1.4,5373,5373
MFSL,MAX FINANCIAL SERVICES LTD,10/05/2018,360,366.95,353,359.35,850391,308941
MGL,MAHANAGAR GAS LTD,10/05/2018,783,798.45,766,779.55,480763,228494
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,10/05/2018,214.95,218.95,210.05,213.1,58004,42002
MIC,MIC ELECTRONICS LIMITED,10/05/2018,1.85,1.85,1.75,1.75,317097,238213
MIDHANI,MISHRA DHATU NIGAM LTD,10/05/2018,113.65,114.6,110,111.4,159780,56562
MINDACORP,MINDA CORPORATION LTD,10/05/2018,126.1,127.9,120.3,123.65,132088,64379
MINDAIND,MINDA INDUSTRIES
LIMITED,10/05/2018,329.95,339.4,319.05,327.25,688054,617602
MINDTECK,MINDTECK (INDIA) LTD,10/05/2018,40,40,36.1,36.6,11866,10713
MINDTREE,MINDTREE CONSULTING
LIMITED,10/05/2018,1054.15,1076,1033.3,1040.65,715895,155044
MIRCELECTR,MIRC ELECTRONICS LTD,10/05/2018,26.1,26.2,24.75,25.15,175334,115592
MIRZAINT,MIRZA INTERNATIONAL LIMITED,10/05/2018,78.95,79.4,75.55,76.65,134820,56013
MMFL,MM FORGINGS LTD.,10/05/2018,590,590,530.15,536.65,16467,10060
MMTC,MMTC LTD,10/05/2018,26.6,26.75,25.55,25.9,682155,269255
MOHITIND,MOHIT INDUSTRIES LTD,10/05/2018,8,8.25,7.65,7.95,4101,3009
MOHOTAIND,MOHOTA INDUSTRIES LTD,10/05/2018,69.5,81,69.5,75.15,7217,5154
MOIL,MOIL LTD,10/05/2018,162.1,164.65,160.4,162.35,195044,102437
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,10/05/2018,42.95,42.95,40.3,40.8,3605,1483
MOLDTKPAC,MOLD-TEK PACKAGING LTD,10/05/2018,269.8,279.7,265,266.4,30913,24758
MONSANTO,MONSANTO INDIA LIMITED,10/05/2018,2601.15,2621,2501.45,2566.3,4774,2267
MONTECARLO,MONTE CARLO FASHIONS LTD,10/05/2018,372,373.9,360.2,362.75,7886,5064
MORARJEE,MORARJEE TEXTILES LTD,10/05/2018,21.55,25.2,21.55,25.2,56882,39678
MOREPENLAB,MOREPEN LABORATORIES LTD,10/05/2018,22.5,22.9,21.6,21.8,473356,300918
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,10/05/2018,242.5,246.5,237,240.7,1945793,558436
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,10/05/2018,670,689,640,665.2,62520,31917
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,10/05/2018,43,45.05,42,42.15,1836,1747
MPHASIS,MPHASIS BFL LTD.,10/05/2018,1148,1154.85,1115.6,1120.6,621187,442155
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,10/05/2018,520,531.9,510.1,521.2,3035,2305
MRF,MRF LTD,10/05/2018,61400,61400,60501,61022.2,9200,4395
MRO-TEK,MRO-TEK LIMITED,10/05/2018,39.95,41.25,38.55,40.8,6929,5237
MRPL,MRPL,10/05/2018,66.5,67.5,61.6,64,6072846,2781062
MSPL,MSP STEEL & POWER LTD.,10/05/2018,12.3,13.15,12.3,13.15,11206,8107
MTEDUCARE,MT EDUCARE LTD,10/05/2018,42.65,47,42.25,44.7,76435,58419
MTNL,MAHANAGAR TELEPHONE NIGAM,10/05/2018,13.55,13.9,13.1,13.25,536044,263001
MUKANDENGG,MUKAND ENGINEERS LIMITED,10/05/2018,26.5,26.5,23.85,24,7060,5730
MUKANDLTD,MUKAND LTD.,10/05/2018,54.1,54.45,53.1,54,79539,59637
MUKTAARTS,MUKTA ARTS LIMITED,10/05/2018,36.05,40.3,35.4,39.6,22676,13001
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,10/05/2018,54,54.75,52,52.75,45179,28226
MUNJALSHOW,MUNJAL SHOWA LTD,10/05/2018,186.5,189.2,180.2,182.85,15623,13136
MURUDCERA,MURUDESHWAR CERAMICS LTD,10/05/2018,24.75,24.85,23.6,23.75,16481,10346
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,10/05/2018,779,782,760,760.35,9955,6333
MUTHOOTFIN,MUTHOOT FINANCE LTD,10/05/2018,397.15,405.5,378.5,383.7,896852,227022
MVL,MVL LTD,10/05/2018,0.2,0.25,0.2,0.25,88380,88100
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,10/05/2018,645,651.3,645,650.81,4959,4839
NACLIND,NACL INDUSTRIES LTD,10/05/2018,28.65,29.9,28,28.55,22509,13294
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,10/05/2018,9.95,10.3,9.55,9.6,298001,169196
NAGAROIL,NAGARJUNA OIL REFINERY,10/05/2018,1.4,1.4,1.3,1.3,143268,95901
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LIMITED,10/05/2018,14.95,15,14.25,14.95,921,661
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,10/05/2018,22.8,24.25,22.2,23.05,7398,5793
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,10/05/2018,99,99,97.05,98,2476,2134
NAHARINDUS,NAHAR INDS ENT LTD,10/05/2018,54.65,54.65,52.3,53.2,15090,11340
NAHARPOLY,NAHAR POLY FILMS LTD,10/05/2018,38.1,38.85,37.55,38.2,4401,3690
NAHARSPING,NAHAR SPINNING MILLS LIMITED,10/05/2018,73,73.5,71,71.6,18116,12554
NATCOPHARM,NATCO PHARMA LTD.,10/05/2018,717.55,729,686.65,693.15,209406,81233
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,10/05/2018,380.05,408,365,371.45,25678,11767
NATIONALUM,NATIONAL ALUMINIUM CO
LTD,10/05/2018,68.5,69.45,63.85,65.1,11243726,4634197
NAUKRI,INFO EDGE (I) LTD,10/05/2018,1350,1465,1341.25,1433.35,61975,29594
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,10/05/2018,655,661.05,640,641,13443,7966
NAVKARCORP,NAVKAR CORPORATION LTD,10/05/2018,80,80,75.25,76.75,457725,198618
NAVNETEDUL,NAVNEET EDUCATION LTD,10/05/2018,117.5,117.5,111.05,111.7,41589,31224
NBCC,NATIONAL BUILDINGS LTD,10/05/2018,57,57.2,52.9,53.5,9022150,4889423
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY LTD,10/05/2018,1200,1215,1200,1202.9,69,69
NBVENTURES,NAVA BHARAT VENTURES
LIMI,10/05/2018,119.5,122.85,116.5,118.1,260414,168505
NCC,NCC LTD,10/05/2018,75.5,76.5,70.6,71.4,9441279,1673959
NCLIND,NCL INDUSTRIES LIMITED,10/05/2018,130.15,134.75,126.05,129,30032,7346
NDGL,NAGA DHUNSERI GROUP LTD,10/05/2018,799.9,799.9,741.2,742.65,115,107
NDL,NANDAN DENIM LTD,10/05/2018,71.95,73,69.1,69.5,32249,14352
NDTV,NDTV LTD,10/05/2018,32,32.95,31.1,31.5,33016,33016
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,10/05/2018,8.05,8.95,7.9,8,43758,32854
NECLIFE,NECTAR LIFESCIENCES LIMITED,10/05/2018,22.75,23.25,21.5,21.75,371591,169607
NELCAST,NELCAST LIMITED,10/05/2018,68.3,69.4,66.55,67.65,27575,16561
NELCO,NELCO LIMITED,10/05/2018,215,227.8,211.9,211.9,177878,108172
NESCO,NESCO LTD,10/05/2018,430.3,442,422.5,429.3,31558,24855
NESTLEIND,NESTLE INDIA LTD,10/05/2018,9340,9500,9145.3,9418.9,103232,63923
NETWORK18,NETWORK 18 FINCAP LIMITED,10/05/2018,42.9,43.6,41.95,42.2,489074,237006
NEULANDLAB,NEULAND LABORATORIES LTD,10/05/2018,605,638,603.2,617.15,5994,4128
NEWGEN,NEWGEN SOFTWARE TECHNOLOGIES LTD,10/05/2018,217.95,218,215,216.15,7015,5309
NEXTMEDIA,NEXT MEDIAWORKS LTD,10/05/2018,16.55,17.3,16.55,16.85,12128,10727
NFL,NATIONAL FERTILIZERS LIMITED,10/05/2018,38.4,39.4,36.65,37,456676,145452
NH,NARAYANA HRUDAYALAYA LTD,10/05/2018,240.8,240.8,228.7,233,10464,7996
NHPC,NHPC LTD,10/05/2018,23.85,23.85,23.05,23.2,5142104,3082673
NIACL,THE NEW INDIA ASSURANCE COMPANY
LTD,10/05/2018,212.2,215.95,208.95,210.2,41391,27454
NIBL,NRB INDUSTRIAL BEARINGS LTD,10/05/2018,24.55,24.9,24.55,24.8,1028,1028
NIFTYBEES,NIFTY BMARK EXCH. TRD
FND,10/05/2018,1050.01,1107,990.1,1079.83,73280,54297
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY
EES),10/05/2018,12900,12900,12051,12600,5,1
NIITLTD,NIIT LIMITED,10/05/2018,69.8,70.55,65.8,66.75,912474,393623
NIITTECH,NIIT TECHNOLOGIES
LTD,10/05/2018,1170.05,1190.05,1145.55,1162.75,826114,273035
NILAINFRA,NILA INFRASTRUCTURES LTD,10/05/2018,6.95,7.75,6.8,7.25,275089,125488
NILKAMAL,NILKAMAL LIMITED,10/05/2018,1628.9,1640,1580,1590.45,14631,4588
NIPPOBATRY,NIPPO BATTERIES CO.
LIMITED,10/05/2018,681.05,689.85,655.55,669.75,841,672
NITCO,NITCO TILES LIMITED,10/05/2018,39.35,41.7,39.35,40.45,66211,28289
NITESHEST,NITESH ESTATES LTD,10/05/2018,6.15,6.3,5.85,6.05,76995,53786
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,10/05/2018,2.4,2.4,2.25,2.25,219444,167287
NITINSPIN,NITIN SPINNERS LIMITED,10/05/2018,80,80.25,77.75,79.25,49419,22586
NKIND,NK INDUSTRIES LTD,10/05/2018,44,47,44,44.2,996,964
NLCINDIA,NLC INDIA LTD,10/05/2018,72.9,73.25,71.1,72.2,223628,103014
NMDC,NMDC LTD,10/05/2018,114.45,115.05,107.55,109.35,4824633,1509717
NOCIL,NOCIL,10/05/2018,153.75,155.9,149.8,152.75,524841,234579
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,10/05/2018,9.15,9.25,8.3,8.45,118457,94937
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,10/05/2018,6.7,6.7,6.7,6.7,10,10
NRAIL,N R AGARWAL IND LTD,10/05/2018,461.85,464.35,450.95,452.25,8036,3640
NRBBEARING,NRB BEARING LIMITED,10/05/2018,159,161.45,157.15,158.25,52606,39050
NSIL,NALWA SONS INVESTMENTS LIMITED,10/05/2018,1090,1149.95,1075,1114.95,71,44
NTL,NEUEON TOWERS LTD,10/05/2018,1.55,1.55,1.5,1.5,2090,2090
NTPC,NTPC LTD,10/05/2018,166.6,167.9,160.55,162.9,11077450,6080984
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,10/05/2018,381.1,387.45,368,370.8,25211,13704
NUTEK,NU TEK INDIA LTD,10/05/2018,0.6,0.6,0.5,0.5,354727,229219
OBEROIRLTY,OBEROI REALTY LTD,10/05/2018,391,397.45,351.35,390,1357452,849318
OCCL,ORIENTAL CARBON & CHEMICALS LTD,10/05/2018,975,990.1,974.95,976.2,1898,1495
OCL,OCL INDIA LTD,10/05/2018,931,969.95,901,908.4,7500,4480
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,10/05/2018,3990,4083.05,3946,4019.9,115225,89061
OIL,OIL INDIA LTD,10/05/2018,198.05,198.4,181,186.9,2938441,1149037
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,10/05/2018,14.3,14.7,14,14.1,8611,5811
OISL,OCL IRON AND STEEL LTD,10/05/2018,2.2,2.2,2.2,2.2,7226,7226
OLECTRA,OLECTRA GREENTECH LTD,10/05/2018,210.65,218,205,205.9,12763,12763
OMAXAUTO,OMAX AUTOS LTD,10/05/2018,90,91.65,87,90.5,53638,34199
OMAXE,OMAXE LIMITED,10/05/2018,215.7,216.4,214.45,215.1,70526,37963
OMKARCHEM,OMKAR SPECIALITY CHEMICALS
LTD,10/05/2018,11.4,11.4,10.6,10.95,35178,22421
OMMETALS,OM METALS INFRAPRO LTD,10/05/2018,31.95,32.6,28.85,29.35,91485,69223
ONELIFECAP,ONELIFE CAP ADVISORS LTD,10/05/2018,11.6,11.6,10.85,11,5103,5092
ONGC,OIL AND NATURAL GAS
CORP.,10/05/2018,160.05,160.05,145.6,147.05,35255036,13944464
ONMOBILE,ONMOBILE GLOBAL LTD,10/05/2018,33.1,34.45,32.5,32.9,152400,87294
ONWARDTEC,ONWARD TECHNOLOGIES LTD,10/05/2018,61.2,64.95,60.5,64.45,18085,7715
OPTIEMUS,OPTIEMUS INFRACOM LIMITED,10/05/2018,78.5,83.5,78,80,26400,26400
OPTOCIRCUI,OPTO CIRCUITS (INDIA)
LIMITED,10/05/2018,10.25,10.25,9.7,9.85,161357,161357
ORBTEXP,ORBIT EXPORTS LTD,10/05/2018,140,142.7,139,140.65,18651,10510
ORICONENT,ORICON ENTERPRISES LTD,10/05/2018,29.65,30.3,28.35,28.8,85904,54041
ORIENTABRA,ORIENT ABRASIVE LTD,10/05/2018,27.15,27.15,25,25.5,21217,12287
ORIENTALTL,ORIENTAL TRIMEX LIMITED,10/05/2018,10.65,11,10.45,10.75,3721,3607
ORIENTBANK,ORIENTAL BANK OF
COMMERCE,10/05/2018,62.95,63.85,60.2,61.05,3847028,387046
ORIENTBELL,ORIENT BELL LTD,10/05/2018,170.3,178.6,168,170.7,7012,4331
ORIENTCEM,ORIENT CEMENT LTD,10/05/2018,91.65,92.05,89,90.2,22542,12746
ORIENTELEC,ORIENT ELECTRIC LTD,10/05/2018,121.25,126.85,120.2,124.75,239906,127739
ORIENTHOT,ORIENTAL HOTELS LTD,10/05/2018,37,37,35.5,35.6,19123,13356
ORIENTLTD,ORIENT PRESS LIMITED,10/05/2018,220.05,223.05,215,216.2,1128,776
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,10/05/2018,42.6,43.7,41.35,41.8,448828,237639
ORIENTREF,ORIENT REFRACTORIES LTD,10/05/2018,225.45,226.8,221,224.25,58559,47848
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,10/05/2018,744.9,751,721.1,726.8,4520,3002
ORTEL,ORTEL COMMUNICATIONS LTD,10/05/2018,8.55,8.6,8.55,8.55,1623,1623
ORTINLABSS,ORTIN LABORATORIES LTD,10/05/2018,16.45,17.4,15.9,16.1,13853,9727
OSWALAGRO,OSWAL AGRO MILLS LTD,10/05/2018,9,9.25,8.6,8.65,7061,5223
PAEL,PAE LIMITED,10/05/2018,2.55,2.55,2.55,2.55,2,2
PAGEIND,PAGE INDUSTRIES LIMITED,10/05/2018,30100.5,30890,29250,29545.5,35027,14743
PAISALO,PAISALO DIGITAL LTD,10/05/2018,295.5,295.5,293,293,160,160
PALASHSECU,PALASH SECURITIES LTD,10/05/2018,40.5,43.25,40.5,41.4,674,674
PALREDTEC,PALRED TECHNOLOGIES LTD,10/05/2018,36.9,36.9,33.5,33.7,9699,8997
PANACEABIO,PANACEA BIOTEC LTD,10/05/2018,165,166.35,158.35,160.3,14645,9341
PANAMAPET,PANAMA PETROCHEM LTD,10/05/2018,112,115,109,110.55,29357,21013
PAPERPROD,THE PAPER PRODUCTS LTD,10/05/2018,207.2,214,198.1,202,25396,17472
PARABDRUGS,PARABOLIC DRUGS LTD,10/05/2018,3,3.05,3,3,4923,4923
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,10/05/2018,10.5,11.3,9.9,10.15,98038,73516
PARAGMILK,PARAG MILK FOODS LTD,10/05/2018,249.85,252.25,240,242.55,270243,79635
PARSVNATH,PARSVNATH DEVELOPER LTD,10/05/2018,9.35,9.35,8.1,8.7,26411,19259
PATELENG,PATEL ENGINEERING LIMITED,10/05/2018,36.3,37,34.9,35.55,97337,50747
PATINTLOG,PATEL INTEGRATED LOGISTICS
LIMITED,10/05/2018,39,40.5,37.25,37.55,44844,24881
PATSPINLTD,PATSPIN INDIA LTD,10/05/2018,10.95,10.95,10.1,10.1,4277,1781
PBAINFRA,PBA INFRASTRUCTURE LIMITED,10/05/2018,6.6,6.85,6.3,6.55,2549,2549
PCJEWELLER,PC JEWELLER LTD,10/05/2018,56.7,62.9,56.1,59.7,24876056,2965802
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,10/05/2018,21.35,21.85,21,21.15,22709,16325
PDPL,PARENTERAL DRUGS (INDIA) LTD,10/05/2018,9.05,9.05,8.5,8.6,398,395
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,10/05/2018,244,245,235,241,2045,1559
PEARLPOLY,PEARL POLYMERS LTD,10/05/2018,12.5,12.5,12,12.5,407,407
PEL,PIRAMAL ENTERPRISES LTD,10/05/2018,2275,2320.4,2171,2216.05,546032,152024
PENIND,PENNAR INDUSTRIES LTD,10/05/2018,38,38.65,36.9,37.3,148513,100917
PENINLAND,PENINSULA LAND LIMITED,10/05/2018,11.25,11.95,11.05,11.5,174430,119657
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS
LTD,10/05/2018,54.3,55.1,53.25,53.75,15639,15232
PERSISTENT,PERSISTENT SYSTEMS LTD,10/05/2018,716.9,725,708.05,713.3,220943,138655
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,10/05/2018,31.65,32,30.75,31.25,3021,3021
PETRONET,PETRONET LNG LIMITED,10/05/2018,211.7,217.5,205,213.7,2859601,1118549
PFC,POWER FINANCE CORPORATION
LIMITED,10/05/2018,78.1,78.3,75.55,75.85,7018035,2106446
PFIZER,PFIZER LTD,10/05/2018,2776,2816.7,2660,2689.3,25064,11927
PFOCUS,PRIME FOCUS LIMITED,10/05/2018,66.85,68.7,61,62.4,102504,59539
PFS,PTC INDIA FINANCIAL SERVICES LTD,10/05/2018,15,15.5,14.55,14.75,427243,241243
PGEL,PG ELECTROPLAST LTD,10/05/2018,112.55,132.4,112.55,124.1,154613,44280
PGHH,P&G HYGIENE & HEALTH CARE,10/05/2018,9425,9425,9201,9347.7,1934,661
PGIL,PEARL GLOBAL INDUSTRIES LTD,10/05/2018,142.6,142.6,132.6,136.05,4953,3532
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,10/05/2018,184,186.85,176.05,177.6,688326,271641
PHOENIXLTD,THE PHOENIX MILLS LIMITED,10/05/2018,531,540,527,537.65,16056,7191
PIDILITIND,PIDILITE INDUSTRIES LTD,10/05/2018,965.5,992,958.9,966.85,549453,262410
PIIND,PI INDUSTRIES LTD,10/05/2018,704.85,717.75,700,701.5,35386,24909
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,10/05/2018,2300,2300,2165,2217.4,156,156
PILITA,PIL ITALICA LIFESTYLE LTD,10/05/2018,6.75,7,6.5,6.55,138896,127990
PIONDIST,PIONEER DISTILLERIES LTD,10/05/2018,153,156.9,148,151.5,8995,5042
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,10/05/2018,28.3,28.8,27.05,27.3,12796,6853
PIRPHYTO,PIRAMAL PHYTOCARE LTD,10/05/2018,33,35.5,32.2,32.5,7201,7201
PITTIENG,PITTI ENGINEERING LTD,10/05/2018,64.9,69.9,62.25,64.55,21818,14160
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,10/05/2018,182,182,170.05,171.5,813,813
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,10/05/2018,215.55,223.9,215,220.2,2796,2222
PNB,PUNJAB NATIONAL BANK,10/05/2018,65,66.35,63,63.85,31872123,4176873
PNBGILTS,PNB GILTS LIMITED,10/05/2018,26.85,27,26.05,26.45,94109,54708
PNBHOUSING,PNB HOUSING FINANCE LTD,10/05/2018,878,902.5,845.05,852.6,566230,426649
PNC,PRITISH NANDY COMMUNICATI,10/05/2018,14,14.45,13.35,13.75,2689,677
PNCINFRA,PNC INFRATECH LTD,10/05/2018,133.9,134.35,129.7,132.3,164573,108973
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,10/05/2018,3.5,3.5,2.8,2.8,300,300
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT LTD,10/05/2018,709,709,665,700,1087,1069
PODDARMENT,PODDAR PIGMENTS LTD,10/05/2018,220.5,220.5,214.95,215.05,3299,2821
POKARNA,POKARNA LTD,10/05/2018,140.05,141.3,133,135.6,12215,9659
POLYMED,POLY MEDICURE LTD,10/05/2018,213.55,216,210.65,213.85,10285,7792
POLYPLEX,POLYPLEX CORPORATION LTD,10/05/2018,519,526.55,512,518.75,71057,58591
PONNIERODE,PONNIE SUGARS (ERODE) LTD,10/05/2018,115.25,122.75,113.1,115.5,2367,1865
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,10/05/2018,189,191.55,186.35,187.3,3957511,2197545
POWERMECH,POWER MECH PROJECTS
LIMITED,10/05/2018,821.75,845.5,777.05,797.9,22503,9002
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,10/05/2018,386,386.05,375,378.9,4818,3703
PRABHAT,PRABHAT DAIRY LTD,10/05/2018,124,125,121,121.95,19400,11965
PRADIP,PRADIP OVERSEAS LTD,10/05/2018,2.65,2.65,2.55,2.55,137,137
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,10/05/2018,8.5,8.5,7.8,8,24018,24018
PRAJIND,PRAJ INDUSTRIES LTD,10/05/2018,96.6,99.4,95.65,98,2094463,685439
PRAKASH,PRAKASH INDUSTRIES LTD,10/05/2018,114,116,110,111.85,531874,226574
PRAKASHCON,PRAKASH CONSTROWELL LTD,10/05/2018,4.85,5.05,4.75,4.8,212223,145369
PRAKASHSTL,PRAKASH STEELAGE LTD,10/05/2018,0.8,0.8,0.8,0.8,42580,42580
PRAXIS,PRAXIS HOME RETAIL LTD,10/05/2018,170,182.8,170,180.85,4717,2793
PRECAM,PRECISION CAMSHAFTS LTD,10/05/2018,66,67.35,60.45,62.7,20343,11264
PRECOT,PRECOT MILLS LTD,10/05/2018,56.05,56.05,55.1,55.1,2059,2059
PRECWIRE,PRECISION WIRES INDIA LTD,10/05/2018,198,203.85,195,196.7,13013,8355
PREMEXPLN,PREMIER EXPLOSIVES LTD,10/05/2018,180,186.15,176.5,179.65,50584,31169
PREMIER,PREMIER LIMITED,10/05/2018,10.8,11.3,10.3,10.5,12533,9213
PREMIERPOL,PREMIER POLYFILMS LTD,10/05/2018,26.95,26.95,23.55,25,851,50
PRESSMN,PRESSMAN ADVERTISING LTD,10/05/2018,33.95,34.85,32.9,33.15,13451,11157
PRESTIGE,PRESTIGE ESTATE LTD,10/05/2018,192.45,198.85,192.45,196.15,104502,67327
PRICOLLTD,PRICOL LTD,10/05/2018,50.05,57.9,48.5,50.05,137151,62378
PRIMESECU,PRIME SECURITIES LIMITED,10/05/2018,34.9,36.05,33.1,33.85,34843,27445
PROSEED,PROSEED INDIA LTD,10/05/2018,0.45,0.5,0.45,0.45,4669,4669
PROVOGE,PROVOGUE (INDIA) LIMITED,10/05/2018,2.8,2.85,2.65,2.7,96531,83838
PROZONINTU,PROZONE INTU PROPERTIES LTD,10/05/2018,30.05,31.5,29.4,30,132391,68160
PRSMJOHNSN,PRISM JOHNSON LTD,10/05/2018,87.95,88.5,83,84.1,348625,216675
PSB,PUNJAB & SIND BANK,10/05/2018,26.85,27.4,25.65,26.25,60203,30251
PSL,PSL LIMITED,10/05/2018,1.15,1.25,1.15,1.15,96669,73169
PSPPROJECT,PSP PROJECTS LTD,10/05/2018,420.1,430.7,404.3,411.55,20146,12498
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,10/05/2018,315,331,293,295.96,5633,4812
PTC,PTC INDIA LIMITED,10/05/2018,68.25,69.8,66.5,67.3,2693230,821198
PTL,PTL ENTERPRISES LIMITED,10/05/2018,44.65,44.9,42.05,42.85,11591,8670
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,10/05/2018,550.5,615,545.35,576.9,20369,9504
PUNJLLOYD,PUNJ LLOYD LTD,10/05/2018,9.25,9.55,8.95,9.2,658219,338894
PURVA,PURAVANKARA PROJECTS LIMITED,10/05/2018,69,71.45,68.2,68.75,230981,173749
PVP,PVP VENTURES LTD,10/05/2018,3.3,3.4,3.1,3.15,149244,110268
PVR,PVR LIMITED,10/05/2018,1204.5,1222.7,1142.65,1168.3,446167,104627
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),10/05/2018,1378,1388,1372,1382,530,368
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND
(ETF),10/05/2018,1062,1062,1050,1050,13,13
QUESS,QUESS CORP LTD,10/05/2018,814,826.8,780,796.3,116077,78424
QUICKHEAL,QUICK HEAL TECHNOLOGIES
LTD,10/05/2018,204.95,208,195.5,196.55,137244,58697
RADICO,RADICO KHAITAN LTD,10/05/2018,338,338,323.45,323.45,268633,173224
RADIOCITY,MUSIC BROADCAST LTD,10/05/2018,308.05,310,300.1,304,92977,51985
RAIN,RAIN INDUSTRIES LTD,10/05/2018,162.9,164,155,156.2,315533,315533
RAINBOWPAP,RAINBOW PAPERS LIMITED,10/05/2018,1.1,1.1,1.1,1.1,30403,30403
RAJESHEXPO,RAJESH EXPORTS LTD.,10/05/2018,665.5,784.8,665.35,682.55,511157,121909
RAJRAYON,RAJ RAYON LIMITED,10/05/2018,0.15,0.15,0.1,0.1,836193,836193
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,10/05/2018,22.6,24.75,22.6,23.4,12483,12483
RAJTV,RAJ TELEVISION NETWORK LIMITED,10/05/2018,28.55,30,25.3,26.05,34205,29689
RALLIS,RALLIS INDIA LTD,10/05/2018,180,180,175,177,98479,59245
RAMANEWS,RAMA NEWSPRI & PAPER LTD,10/05/2018,22,22,20.2,21.35,200529,146775
RAMASTEEL,RAMA STEEL TUBES LTD,10/05/2018,84.75,89.55,84.75,87.2,10693,4485
RAMCOCEM,THE RAMCO CEMENTS LTD,10/05/2018,640,640,620,625.25,277391,171330
RAMCOIND,RAMCO INDUSTRIES LTD,10/05/2018,193.5,193.5,185,188.05,30384,15640
RAMCOSYS,RAMCO SYSTEMS LTD,10/05/2018,311,319.45,310,315.05,13842,5973
RAMKY,RAMKY INFRASTRUCTURE LIMITED,10/05/2018,145.65,146.3,133.6,141.5,69969,42076
RANASUG,RANA SUGARS LTD,10/05/2018,3.85,4,3.75,3.8,174484,174484
RANEENGINE,RANE ENGINE VALVE LTD,10/05/2018,450.05,455,450,450,2363,1944
RANEHOLDIN,RANE HOLDINGS LIMITED,10/05/2018,1484.6,1520,1475,1478.5,540,420
RATNAMANI,RATNAMANI METALS & TUBES
LIMITED,10/05/2018,837.2,845.3,825,829.4,3753,2874
RAYMOND,RAYMOND LTD,10/05/2018,650.1,671.9,633.9,656.35,460723,105893
RBL,RANE BRAKE LINING LTD,10/05/2018,599.75,600,572,574.9,9091,6013
RBLBANK,RBL BANK LTD,10/05/2018,510,516.3,485,490.25,1915931,633513
RCF,RASHTRIYA CHEMICALS & FER,10/05/2018,58,60.4,57.5,58.55,1309343,444664
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,10/05/2018,11.85,12.15,11.3,11.45,56941722,8539765
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,10/05/2018,103.5,105.25,100,100.9,7234922,2997670
REDINGTON,REDINGTON (INDIA) LIMITED,10/05/2018,91.9,92.7,89.1,89.85,214503,151629
REFEX,REFEX REFRIGERANTS LTD,10/05/2018,16.25,16.25,15.05,15.05,3271,3271
REGENCERAM,REGENCY CERAMICS LTD.,10/05/2018,2.85,3,2.85,2.95,806,806
RELAXO,RELAXO FOOT LTD,10/05/2018,698.05,716.35,698.05,708.05,27558,18909
RELCAPITAL,RELIANCE CAPITAL LTD,10/05/2018,268.1,274.55,253.1,258.9,6527413,626516
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL
FUND,10/05/2018,111.45,111.45,107.14,109.15,715,714
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE
MF,10/05/2018,48.5,48.5,47.39,47.53,7795,7746
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND -
RSDOETF,10/05/2018,29.55,29.55,28.38,28.38,2167,1647
RELIANCE,RELIANCE INDUSTRIES
LTD,10/05/2018,1099.5,1115.3,1038.15,1048.85,21943190,9233066
RELIGARE,RELIGARE ENTERPRISES LIMITED,10/05/2018,37,37.9,34,34.6,282812,181881
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,10/05/2018,294.5,304,284.75,289.6,3571116,259044
RELNV20,RELIANCE MUTUAL FUND - R*SHARES NV20
ETF,10/05/2018,540.1,542,530,533.59,1481,1096
REMSONSIND,REMSONS INDUSTRIES LTD,10/05/2018,135,138.45,128.25,133.85,17076,9972
RENUKA,SHREE RENUKA SUGARS LTD,10/05/2018,12.25,12.8,12.1,12.25,873407,425195
REPCOHOME,REPCO HOME FINANCE
LTD,10/05/2018,390.85,406.75,390.85,399.85,225519,67792
REPRO,REPRO INDIA LIMITED,10/05/2018,545,592.55,545,571.9,5030,3027
RESPONIND,RESPONSIVE INDUSTRIES LTD,10/05/2018,75.95,75.95,70,72.4,1558,351
REVATHI,REVATHI EQUIPMENT LIMITED,10/05/2018,448.4,449,417.5,425.3,223,119
RHFL,RELIANCE HOME FINANCE LTD,10/05/2018,50,50.5,47.6,48.35,251623,134918
RICOAUTO,RICO AUTO INDUSTRIES LTD,10/05/2018,66.55,67.9,65.8,66.5,104493,53639
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,10/05/2018,332,333.3,325.1,326.85,153843,28385
RITES,RITES LTD,10/05/2018,241.4,244.35,225.9,228.1,389031,183677
RJL,RENAISSANCE JEWELLERY LIMITED,10/05/2018,270.85,276,265.15,271.4,491,354
RKDL,RAVI KUMAR DISTILLERIES LTD,10/05/2018,10.3,11.15,10.3,11.1,5330,5330
RKFORGE,RAMKRISHNA FORGINGS LTD,10/05/2018,578,590.75,540,550.75,27006,22320
RMCL,RADHA MADHAV CORPORATION LIMITED,10/05/2018,32.3,34.55,31.1,32.9,578952,342040
RML,RANE (MADRAS) LIMITED,10/05/2018,470,496.9,470,479.4,3301,1954
RNAM,RELIANCE NIPPON LIFE ASSET MANAGEMENT
LTD,10/05/2018,156.1,156.1,127.2,150.85,230256,118070
RNAVAL,RELIANCE NAVAL AND ENGINEERING
LTD,10/05/2018,12.15,12.15,11.55,11.6,1053336,482563
ROHITFERRO,ROHIT FERRO-TECH LIMITED,10/05/2018,1.7,1.8,1.7,1.7,20887,20887
ROHLTD,ROYAL ORCHID HOTELS LTD,10/05/2018,110.5,112,107.3,108.15,27903,20127
ROLLT,ROLLATAINERS LTD,10/05/2018,3.2,3.2,2.85,3.1,7316,6286
ROLTA,ROLTA INDIA LTD,10/05/2018,12.75,13.35,12.5,13.1,2797637,1112381
ROSSELLIND,ROSSELL INDIA LTD,10/05/2018,74.1,76.4,74,74,6189,4116
RPGLIFE,RPG LIFE SCIENCES LTD,10/05/2018,215,221.35,214.05,215.75,24258,17927
RPOWER,RELIANCE POWER LTD,10/05/2018,26.65,27.65,25.7,25.95,8177590,1165757
RPPINFRA,R.P.P INFRA PROJECTS LTD,10/05/2018,143,151.7,138.05,149.6,78724,34033
RRSLGETF,RELIANCE MUTUAL FUND SHARES LONG TERM GILT
ETF,10/05/2018,16.98,17.07,16.94,16.96,1528,1098
RSSOFTWARE,R. S. SOFTWARE (INDIA)
LIMITED,10/05/2018,34.45,34.45,30.85,31.5,84480,40619
RSWM,RSWM LIMITED,10/05/2018,182,183.35,168.35,170.85,253254,120705
RSYSTEMS,R SYS INTERNATIONAL LTD,10/05/2018,39.65,41,39.1,40,32770,25115
RTNINFRA,RATTANINDIA INFRASTRUCTURE
LIMITED,10/05/2018,3.55,3.65,3.45,3.65,413220,296411
RTNPOWER,RATTANINDIA POWER LIMITED,10/05/2018,3.35,3.5,3.3,3.35,3690974,1466609
RUBYMILLS,THE RUBY MILLS LTD,10/05/2018,277,280,261,264.6,4002,2802
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,10/05/2018,7.7,7.7,7,7,174587,174587
RUCHIRA,RUCHIRA PAPERS LIMITED,10/05/2018,128.05,130.9,125,125.55,37677,19705
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,10/05/2018,7,7.1,6.8,6.8,1933491,1062190
RUPA,RUPA & COMPANY LTD,10/05/2018,286,294,278,279.55,11962,7644
RUSHIL,RUSHIL DECOR LTD,10/05/2018,572,599.95,571,576.5,33902,24286
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,10/05/2018,5.55,5.7,5.3,5.55,15237,15237
SADBHAV,SADBHAV ENGINEERING LIMITED,10/05/2018,215.7,215.7,191.1,202.3,101877,58487
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,10/05/2018,99.8,101.4,93.55,97.3,27306,22380
SAGCEM,SAGAR CEMENTS LIMITED,10/05/2018,668,668,628,635.05,1025,576
SAIL,STEEL AUTHORITY OF INDIA,10/05/2018,68.15,69.85,65.1,65.9,11808545,1605664
SAKHTISUG,SAKTHI SUGARS LTD,10/05/2018,13.3,13.7,12.6,12.9,57842,57842
SAKSOFT,SAKSOFT LIMITED,10/05/2018,251.45,256.85,241.1,243.85,33074,19795
SAKUMA,SAKUMA EXPORTS LIMITED,10/05/2018,200,201.7,186.35,193.35,66238,19160
SALASAR,SALASAR TECHNO ENGINEERING LTD,10/05/2018,221.95,227,210,211.85,9242,6660
SALONA,SALONA COTSPIN LTD,10/05/2018,69.5,74.95,69.5,72.55,1056,889
SALORAINTL,SALORA INTERNATIONAL LTD,10/05/2018,33.75,35,32.1,32.1,763,763
SALSTEEL,S.A.L. STEEL LTD.,10/05/2018,6.4,6.4,5.2,5.9,28334,16814
SALZERELEC,SALZER ELECTRONICS LTD,10/05/2018,141.55,144.05,131.4,132.7,83212,70805
SAMBHAAV,SAMBHAAV MEDIA LIMITED,10/05/2018,5.05,5.75,4.8,5,135916,94917
SANCO,SANCO INDUSTRIES LTD,10/05/2018,15.4,15.8,15,15.15,19936,15010
SANDESH,THE SANDESH LIMITED,10/05/2018,863.7,891.5,850.2,868,1350,978
SANDHAR,SANDHAR TECHNOLOGIES LTD,10/05/2018,314.8,314.8,301,311.7,24818,21836
SANGAMIND,SANGAM (INDIA) LTD,10/05/2018,57.8,60.3,56.3,58,9473,5469
SANGHIIND,SANGHI INDUSTRIES LTD,10/05/2018,70.75,70.75,67,68,92776,50450
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,10/05/2018,23.8,24.95,23.8,24.95,110,110
SANGHVIMOV,SANGHVI MOVERS
LIMITED,10/05/2018,115.25,120.55,107.05,111.15,91392,75981
SANOFI,SANOFI INDIA LTD,10/05/2018,6149.95,6289,5960,6059.8,6149,3962
SANWARIA,SANWARIA AGRO OILS LIMITED,10/05/2018,10.4,10.7,10,10.45,3027066,935804
SARDAEN,SARDA ENERGY & MINERALS LTD,10/05/2018,324.65,324.65,311,316.4,27983,15990
SAREGAMA,SAREGAMA INDIA LIMITED,10/05/2018,515,515,500,505.25,11026,5458
SARLAPOLY,SARLA PERFORMANCE FIBERS
LIMITED,10/05/2018,32.45,32.45,31,31.35,17329,9530
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,10/05/2018,845,862.6,786.05,794.85,23251,16286
SASTASUNDR,SASTASUNDAR VENTURES LTD,10/05/2018,95.05,96.45,90,92.2,5745,4430
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,10/05/2018,11.2,11.2,10.7,10.85,44668,38064
SATIN,SATIN CREDITCARE NETWORK LTD,10/05/2018,255.05,255.05,228,243.95,87346,60898
SBILIFE,SBI LIFE INSURANCE COMPANY
LTD,10/05/2018,567.6,580.7,540.05,558.3,874787,660566
SBIN,STATE BANK OF INDIA,10/05/2018,271,271,256,258.35,36628643,13312938
SCAPDVR,STAMPEDE CAPITAL LTD,10/05/2018,1.6,1.6,1.6,1.6,1121,1121
SCHAEFFLER,SCHAEFFLER INDIA LTD,10/05/2018,5150,5215.8,5105.3,5128.3,17941,16721
SCHAND,S CHAND AND COMPANY LTD,10/05/2018,237.05,237.05,210,215.1,29253,22244
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,10/05/2018,108.5,110.75,105.1,106.15,62253,39834
SCI,SHIPPING CORP OF INDIA LT,10/05/2018,43,43.35,41.35,41.7,441503,118062
SDBL,SOM DISTILLERIES & BREWERIES
LTD,10/05/2018,176.5,185.7,171.35,177.55,54180,29654
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,10/05/2018,235.95,236.25,230,232.3,1439,863
SELAN,SELAN EXPLO. TECH LTD,10/05/2018,227.5,229.4,215,218.45,88920,41356
SELMCL,SEL MANUFACTURING COMPANY LIMITED,10/05/2018,1.3,1.3,1.2,1.3,138462,80829
SEPOWER,S.E. POWER LTD,10/05/2018,4.55,4.55,4.55,4.55,1,1
SEQUENT,SEQUENT SCIENTIFIC LTD,10/05/2018,48.3,49.4,46.6,47.2,327633,152604
SESHAPAPER,SESHASAYEE PAPER & BOARDS,10/05/2018,1015.3,1022,982,1001.4,3752,2600
SETCO,SETCO AUTOMOTIVE LTD,10/05/2018,37.5,38.15,37.1,37.8,203102,130036
SETFGOLD,SBI-ETF GOLD,10/05/2018,2799.3,2824.95,2790.4,2819.05,4397,3281
SETFNIF50,SBI-ETF NIFTY 50,10/05/2018,108,108,104.99,105.36,136783,112231
SETFNIFBK,SBI-ETF NIFTY BANK,10/05/2018,250,251.06,243.91,247.08,2704,2192
SETFNN50,SBI-ETF NIFTY NEXT 50,10/05/2018,275,275,263.71,265.38,4984,4229
SFL,SHEELA FOAM LTD,10/05/2018,1650.1,1682.8,1620,1638.7,7192,6400
SGFL,SHREE GANESH FORGINGS LIMITED,10/05/2018,0.95,0.95,0.95,0.95,302,302
SGL,SHIVALIK GLOBAL LIMITED,10/05/2018,11.7,11.7,10.9,11.35,198548,99713
SHAHALLOYS,SHAH ALLOYS LIMITED,10/05/2018,19.65,19.8,18,18.05,43131,35896
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,10/05/2018,310.1,314.05,300,302.15,26717,13527
SHALBY,SHALBY LTD,10/05/2018,135,141,134.9,139.9,105909,90716
SHALPAINTS,SHALIMAR PAINTS LTD,10/05/2018,83.05,89,79.5,81.9,19102,12722
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,10/05/2018,1155.95,1163.9,988.1,1042.65,104766,36740
SHANTIGEAR,SHANTHI GEARS LTD,10/05/2018,116.6,119.25,115.05,115.55,6050,3859
SHARDACROP,SHARDA CROPCHEM LTD,10/05/2018,355,364,306.95,347.15,13420,7643
SHARDAMOTR,SHARDA MOTOR INDUSTRIES LTD,10/05/2018,1651.75,1680,1615,1631.4,993,588
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,10/05/2018,247,247.2,236.1,240,55,34
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,10/05/2018,406,407.95,376.3,405.45,9037,5312
SHILPAMED,SHILPA MEDICARE LTD,10/05/2018,392.6,410.45,381.8,389,57932,46244
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,10/05/2018,77.5,77.5,68.95,70.1,9100,4005
SHIVAMAUTO,SHIVAM AUTO.LTD,10/05/2018,43.3,44.1,41.65,42.4,65369,33680
SHIVAMILLS,SHIVA MILLS LTD,10/05/2018,50.2,52.95,50.2,50.9,1506,1205
SHIVATEX,SHIVATEX,10/05/2018,240.15,240.15,223.15,234.3,635,380
SHK,S H KELKAR AND COMPANY LTD,10/05/2018,208.8,208.85,202.05,204.35,35011,25175
SHOPERSTOP,SHOPPERS STOP LIMITED,10/05/2018,497,504,475.8,488.8,31636,9947
SHREECEM,SHREE CEMENTS LTD,10/05/2018,16360,16500,15551.5,15717.65,18344,7037
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,10/05/2018,167,173,167,170.65,53935,26266
SHREERAMA,SHREE RAMA MULTI TECH LTD,10/05/2018,7,7,6.55,7,8304,6918
SHREYANIND,SHREYANS INDUSTRIES LTD,10/05/2018,164,168.2,157.1,157.9,14494,10681
SHREYAS,SHREYAS SHIPPING & LOGIST,10/05/2018,232.95,233.3,224.5,227.9,4611,2844
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,10/05/2018,1250,1285,1230,1231.6,232,232
SHRIRAMCIT,SHRIRAM CITYUNI
FIN.LTD.,10/05/2018,1623.15,1708.45,1593.05,1671.85,26240,19389
SHRIRAMEPC,SHRIRAM EPC LTD,10/05/2018,10.25,11,10.25,10.8,48783,30906
SHYAMCENT,SHYAM CENTURY FERROUS LTD,10/05/2018,7.05,7.15,6.9,7.05,53467,52828
SHYAMTEL,SHYAM TELECOM LIMITED,10/05/2018,8.85,8.85,8.85,8.85,548,548
SICAGEN,SICAGEN INDIA LTD,10/05/2018,24.4,24.4,22.5,22.85,18234,12930
SICAL,SICAL LOGISTICS LIMITED,10/05/2018,161.75,162,150.55,153.55,13197,8447
SIEMENS,SIEMENS LTD,10/05/2018,955,964.55,933.5,947.35,196498,36826
SIGIND,SIGNET INDUSTRIES LTD,10/05/2018,39,40,38.5,39,4395,3233
SIL,STANDARD INDUSTRIES LTD.,10/05/2018,15.8,16.1,15.7,15.9,3368,3368
SILINV,SIL INVESTMENTS LIMITED,10/05/2018,175.1,179.9,170.7,172.2,1954,1057
SIMBHALS,SIMBHAOLI SUGARS LTD,10/05/2018,11.85,12.5,11.85,11.85,32702,32702
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LIMITED,10/05/2018,244,249,234.2,241.2,22732,15624
SINTEX,SINTEX INDUSTRIES LTD,10/05/2018,11.3,11.55,11.05,11.35,2086914,747869
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,10/05/2018,882.6,928.75,882.6,904.1,14589,12588
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,10/05/2018,0.9,0.95,0.9,0.9,38486,38486
SITINET,SITI NETWORKS LTD,10/05/2018,10.1,10.25,10,10,32842,27228
SIYSIL,SIYARAM SILK MILLS LIMITED,10/05/2018,424.95,424.95,405,411.25,53477,51374
SJVN,SJVN LTD,10/05/2018,27.25,27.25,26.3,26.6,543971,282152
SKFINDIA,SKF INDIA LTD,10/05/2018,1700.05,1705.55,1648.7,1681.3,20592,19170
SKIL,SKIL INFRASTRUCTURE LTD,10/05/2018,16.65,17.2,15.9,16.05,14076,11488
SKIPPER,SKIPPER LTD,10/05/2018,95.5,99,94.35,97.45,49024,36892
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,10/05/2018,53.5,55.65,52.7,54.6,106908,67718
SMARTLINK,SMARTLINK NETWORK SYSTEMS LTD,10/05/2018,93.4,93.4,91.5,91.55,7327,5047
SMLISUZU,SML ISUZU LTD,10/05/2018,679.95,688.8,656,660.5,11843,7859
SMPL,SUJANA METAL PRODUCTS LTD,10/05/2018,0.45,0.5,0.4,0.5,27800,27800
SMSLIFE,SMS LIFESCIENCES INDIA LTD,10/05/2018,368.9,385.8,361,365.75,1178,1008
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,10/05/2018,62.45,63.5,60.1,60.65,53425,33863
SNOWMAN,SNOWMAN LOGISTICS LTD,10/05/2018,37.2,37.7,35.4,35.85,307919,140824
SOBHA,SOBHA DEVELOPERS LIMITED,10/05/2018,394,400.85,390.2,394.4,183097,121548
SOLARA,SOLARA ACTIVE PHARMA SCIENCES
LTD,10/05/2018,287.05,294.05,279.9,279.95,31846,22163
SOLARINDS,SOLAR INDUSTRIES INDIA
LIMITED,10/05/2018,1003,1039.15,1003,1025.25,7040,5520
SOMANYCERA,SOMANY CERAMICS LIMITED,10/05/2018,366.15,370,345.2,348.85,11420,7258
SOMATEX,SOMA TEXTILES & INDUST LT,10/05/2018,6.25,6.25,5.7,5.95,13151,12219
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,10/05/2018,31.95,31.95,29.5,29.9,4580,2883
SONATSOFTW,SONATA SOFTWARE LTD,10/05/2018,325.15,351.8,307,316.05,353905,118509
SORILINFRA,SORIL INFRA RESOURCES
LTD,10/05/2018,445.95,445.95,445.95,445.95,1434,1434
SOTL,SAVITA OIL TECHNOLOGIES LTD,10/05/2018,954,988.95,950.1,964.4,236,157
SOUTHBANK,THE SOUTH INDIAN BANK
LTD,10/05/2018,14.2,14.45,13.65,13.9,10382681,2644556
SPAL,S. P. APPARELS LTD,10/05/2018,262.35,273.5,250,253.85,10005,5952
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,10/05/2018,318,338.8,313.25,319.15,393397,55148
SPCENET,SPACENET ENTERPRISES INDIA LTD,10/05/2018,0.85,0.85,0.85,0.85,20749,20749
SPECIALITY,SPECIALITY RESTAURANTS LTD,10/05/2018,75.35,79.65,74.2,77.5,35349,20606
SPENTEX,SPENTEX INDUSTRIES LTD,10/05/2018,2.45,2.65,2.45,2.5,5869,5869
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,10/05/2018,27.85,27.85,25.6,26,147184,70692
SPICEMOBI,SPICE MOBILITY LIMITED,10/05/2018,10.9,11.55,10.65,11,7046,5801
SPLIL,SPL INDUSTRIES LIMITED,10/05/2018,39.05,42.75,38.8,42.15,92060,55950
SPMLINFRA,SPML INFRA LTD,10/05/2018,45,49.55,44.1,46.9,30704,28573
SPTL,SINTEX PLASTICS TECHNOLOGY
LIMITED,10/05/2018,30.45,31.6,29.8,30.75,1403417,801011
SPYL,SHEKHAWATI POLY-YARN LTD,10/05/2018,0.25,0.3,0.25,0.25,97195,97195
SQSBFSI,SQS INDIA BFSI LTD,10/05/2018,418,440,407,413.5,3978,2489
SREEL,SREELEATHERS LTD,10/05/2018,175.55,180,168.1,170.6,11853,10730
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,10/05/2018,34.1,35.2,31.1,32.15,2956494,766767
SRF,SRF LTD,10/05/2018,1744.95,1749.8,1680,1700.1,255220,14413
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,10/05/2018,140,146.45,138,139.85,6973,5597
SRIPIPES,SRIKALAHASTHI PIPES LTD,10/05/2018,186,191.4,173.5,179.5,117128,94536
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,10/05/2018,1078.5,1097,1025,1044,1759166,1070759
SSWL,STEEL STRIPS WHEELS LIMITED,10/05/2018,1026.9,1040,1004.95,1012.5,3693,1641
STAMPEDE,STAMPEDE CAPITAL LTD,10/05/2018,2.25,2.25,2.1,2.1,128889,73337
STAR,STRIDES ARCOLAB LTD.,10/05/2018,417.35,431.7,410,421.35,1439744,152438
STARCEMENT,STAR CEMENT LTD,10/05/2018,103.9,105,100.95,102.1,44917,28551
STARPAPER,STAR PAPER MILLS LTD,10/05/2018,161.05,166.55,152,155.25,93762,58620
STCINDIA,THE STATE TRADING CORPN,10/05/2018,102.2,102.45,97.55,98.15,56065,20864
STEELXIND,STEEL EXCHANGE INDIA LTD,10/05/2018,22.2,22.2,21.15,21.15,355469,355469
STEL,STEL HOLDINGS LTD,10/05/2018,89.1,89.5,85.55,86.15,20642,20642
STERTOOLS,STERLING TOOLS LIMITED,10/05/2018,326.05,332,323.6,327.5,18646,10583
STINDIA,STI INDIA LTD,10/05/2018,9.45,9.45,8.65,8.85,426,251
STRTECH,STERLITE TECHNOLOGIES LTD,10/05/2018,300.9,304.9,290,294.05,499842,180113
SUBEX,SUBEX AZURE LIMITED,10/05/2018,5.1,5.2,5,5.1,1449936,818671
SUBROS,SUBROS LIMITED,10/05/2018,289.65,291.75,271.15,277.7,31562,15955
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,10/05/2018,382.25,382.25,352.5,358.25,40294,22422
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,10/05/2018,0.45,0.5,0.45,0.45,13978,13978
SUMEETINDS,SUMEET INDUSTRIES LTD,10/05/2018,6.05,6.2,5.85,5.85,196089,196089
SUMMITSEC,SUMMIT SECURITIES LTD,10/05/2018,570.4,589.9,556,556.55,3729,3589
SUNCLAYLTD,SUNDARAM CLAYTON LTD,10/05/2018,3801.15,3900,3751,3848.5,3438,1788
SUNDARAM,SUNDARAM MULTI PAP LIMITED,10/05/2018,2.25,2.3,2.2,2.2,327987,248837
SUNDARMFIN,SUNDARAM FINANCE LTD,10/05/2018,1524.6,1524.6,1392.5,1420,74526,64633
SUNDARMHLD,SUNDARAM FINANCE HOLDINGS LTD,10/05/2018,100,103,99.05,100.9,20923,18413
SUNDRMBRAK,SUNDARAM BRAKE LININGS
LTD.,10/05/2018,382.6,394.45,372.6,379.25,3523,2222
SUNDRMFAST,SUNDARAM FASTENERS LTD,10/05/2018,539,539,505.5,514.8,1105659,1013345
SUNFLAG,SUNFLAG IRON AND STEEL CO,10/05/2018,59.2,60.4,57.05,58,124516,57928
SUNILHITEC,SUNIL HITECH ENGR. LTD,10/05/2018,1.35,1.35,1.35,1.35,124233,124233
SUNPHARMA,SUN PHARMACEUTICALS
IND.,10/05/2018,595,616.35,591.05,597.95,6804502,1408648
SUNTECK,SUNTECK REALTY LTD,10/05/2018,369.9,378.9,345,353.7,369695,194370
SUNTV,SUN TV LIMITED,10/05/2018,635,639.5,602,610.55,1817267,459930
SUPERHOUSE,SUPERHOUSE LTD,10/05/2018,112.05,115.7,108,111.05,6427,3745
SUPERSPIN,SUPER SPINNING MILLS LTD,10/05/2018,7.15,7.15,6.55,6.55,10380,10380
SUPPETRO,SUPREME PETROCHEMICALS LT,10/05/2018,245.1,247.8,245,245.45,6622,5142
SUPRAJIT,SUPRAJIT ENGINEERING
LIMITED,10/05/2018,218.1,224.65,215.1,217.65,15543,9665
SUPREMEIND,SUPREME INDUSTRIES LTD,10/05/2018,995,1025,980,991.8,49124,24901
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,10/05/2018,23.75,24.75,23.35,24.45,58198,45030
SURANASOL,SURANA SOLAR LTD,10/05/2018,8.5,8.95,8.2,8.7,6990,6990
SURANAT&P,SURANA TELECOM AND POWER LTD,10/05/2018,4.8,4.8,4.4,4.75,566,566
SURYALAXMI,SURYALAKSHMI COTTON MILLS
LIMITED,10/05/2018,41.45,41.45,35.95,37.3,34307,15291
SURYAROSNI,SURYA ROSHNI LTD,10/05/2018,222.45,223.8,215,215.95,73847,31053
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LIMITED,10/05/2018,45.1,46.25,44.5,44.55,24482,21920
SUVEN,SUVEN LIFE SCIENCES
LIMITED,10/05/2018,263.2,268.15,250.95,253.35,447184,162835
SUZLON,SUZLON ENERGY LTD.,10/05/2018,5.7,5.85,5.35,5.5,35808862,7810514
SWANENERGY,SWAN ENERGY LTD,10/05/2018,122.45,122.5,118.05,119.35,114624,19905
SWARAJENG,SWARAJ ENGINES LTD,10/05/2018,1436.5,1436.5,1400.1,1416.75,2531,1458
SWELECTES,SWELECT ENERGY SYSTEMS LTD,10/05/2018,281,284.75,273,275.8,9418,7893
SYMPHONY,SYMPHONY LTD,10/05/2018,920,932.7,850.05,871,21040,12473
SYNCOM,SYNCOM HEALTHCARE LTD,10/05/2018,3.3,3.3,3.05,3.3,156626,118693
SYNDIBANK,SYNDICATE BANK,10/05/2018,32.3,32.45,30.6,31.1,2881533,556919
SYNGENE,SYNGENE INTERNATIONAL LTD,10/05/2018,598.65,598.65,575,578.05,107613,78679
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,10/05/2018,90,90,81.05,84.75,897,477
TAJGVK,TAJ GVK HOTELS & RESORTS,10/05/2018,165.6,168.35,162,162.85,8931,4429
TAKE,TAKE SOLUTIONS LIMTED,10/05/2018,175,178.75,159,162,283380,160535
TALBROAUTO,TALBROS AUTO. COMP. LTD,10/05/2018,233.8,239,220.5,223.95,19585,10961
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,10/05/2018,30.05,31.6,29.5,30,298732,257507
TALWGYM,TALWALKARS LIFESTYLES LTD,10/05/2018,123,134.95,116.6,127.9,409295,214770
TANLA,TANLA SOLUTIONS LIMITED,10/05/2018,32.75,33.8,32.75,33.5,84265,84265
TANTIACONS,TANTIA CONSTRUCTIONS LTD,10/05/2018,5,5,4.85,4.85,11869,11869
TARAJEWELS,TAR AJEWELS,10/05/2018,4.5,4.6,4.4,4.4,10261,10261
TARAPUR,TARAPUR TRANSFORMERS LTD,10/05/2018,3.7,3.7,3.6,3.65,5068,5068
TARMAT,TARMAT LTD,10/05/2018,31.95,31.95,28.1,29.2,9140,4804
TASTYBITE,TASTY BITE EATABLES LTD,10/05/2018,7959,8090.05,7699.95,7818.6,896,610
TATACHEM,TATA CHEMICALS LTD,10/05/2018,659,664.95,646.05,655.55,389183,186733
TATACOFFEE,TATA COFFEE LIMITED,10/05/2018,96.2,97.65,94.5,95.1,230582,113729
TATACOMM,TATA COMMUNICATIONS
LIMITED,10/05/2018,482,482.65,466.55,473.1,196403,54449
TATAELXSI,TATA ELXSI (I) LTD,10/05/2018,1147,1170,1126.1,1138.15,600787,87160
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,10/05/2018,217,218.6,205.9,209.2,3519515,1206147
TATAINVEST,TATA INVESTMENT CORP LTD,10/05/2018,723,729,710,719.95,34687,27903
TATAMETALI,TATA METALIKS LTD,10/05/2018,606.35,623.9,600.95,619.3,95821,35459
TATAMOTORS,TATA MOTORS LTD.,10/05/2018,222.75,226.45,214.75,216.25,10471026,2986395
TATAMTRDVR,TATA MOTORS DVR A ORD,10/05/2018,120,122.5,116.25,117.35,2453938,1080332
TATAPOWER,TATA POWER CO LTD,10/05/2018,67.5,67.5,62.3,62.85,3751740,1536656
TATASPONGE,TATA SPONGE IRON LTD,10/05/2018,824.7,836.55,781.25,795,113979,39246
TATASTEEL,TATA IRON AND STEEL CO LT,10/05/2018,580,586,562.3,568,7868967,1824662
TBZ,TRIB BHIMJI ZAVERI LTD,10/05/2018,49.3,56,49.3,52.25,277815,106404
TCI,TRANSPORT CORPN OF INDIA,10/05/2018,264,271,258,264.1,158707,141545
TCIEXP,TCI EXPRESS LTD,10/05/2018,579.75,579.85,546,555.7,13870,11513
TCIFINANCE,TCI FINANCE LIMITED,10/05/2018,15.65,16.55,15.65,16,44750,32253
TCNSBRANDS,TCNS CLOTHING CO LTD,10/05/2018,610,617,596.3,604.3,30265,20787
TCPLPACK,TCPL PACKAGAING LTD,10/05/2018,395,395,390,391.9,5363,5227
TCS,TATA CONSULTANCY SERV LT,10/05/2018,2050,2120,2020.9,2102.65,3417624,1731277
TDPOWERSYS,TD POWER SYSTEMS LTD,10/05/2018,118.9,120,115.2,116.85,53763,30684
TEAMLEASE,TEAMLEASE SERVICES LTD,10/05/2018,2219,2348.95,2155.05,2304.7,21916,12755
TECHIN,TECHINDIA NIRMAN LTD,10/05/2018,4.9,5.4,4.9,5.4,503,503
TECHM,TECH MAHINDRA LIMITED,10/05/2018,718,723.9,695.5,714.5,4769105,2235718
TECHNOFAB,TECHNOFAB ENGINEERING LTD,10/05/2018,153,157,147.1,154.55,2152,1317
TEJASNET,TEJAS NETWORK LTD,10/05/2018,255.85,262.8,246.95,250.05,74592,38191
TERASOFT,TERA SOFTWARE LTD,10/05/2018,27.5,28.4,25.55,26.25,13496,10385
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,10/05/2018,57,57.1,54.85,55.45,27719,18724
TEXMOPIPES,TEXMO PIPES AND PRODUCTS
LTD,10/05/2018,20.15,22.25,20.15,20.65,100620,100620
TEXRAIL,TEXMACO RAIL & ENGINEERING
LTD,10/05/2018,59.8,59.9,56.1,56.95,274045,186345
TFCILTD,TOURISM FINANCE CORP. OF,10/05/2018,123.65,124.3,114.55,118.6,265644,181868
TFL,TRANSWARRANTY FINANCE LIMITED,10/05/2018,4.95,5,4.95,5,383,383
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,10/05/2018,11.8,12.5,11.75,12.2,19768,15400
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,10/05/2018,300.65,314.05,297.5,301.1,4822,4131
THEINVEST,THE INVESTMENT TRUST OF INDIA
LTD,10/05/2018,206.4,206.4,190,202.45,2044,1318
THEMISMED,THEMIS MEDICARE LIMITED,10/05/2018,291,300.6,287,290.55,452,402
THERMAX,THERMAX LTD,10/05/2018,919,925,915,921,10930,7771
THIRUSUGAR,THIRU AROORAN SUGARS
LIMITED,10/05/2018,26.95,27.8,25.2,25.75,33509,16617
THOMASCOOK,THOMAS COOK (INDIA) LTD,10/05/2018,211,213.05,201,204.75,712769,547787
THYROCARE,THYROCARE TECHNOLOGIES
LTD,10/05/2018,664.9,666,641.25,664.95,156159,135868
TI,TILAKNAGAR INDUSTRIES LTD,10/05/2018,14.4,14.6,13.85,14,46918,33462
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,10/05/2018,5070,5100,4965.6,4982.3,1339,1013
TIFIN,TI FINANCIAL HOLDINGS LTD,10/05/2018,515,531,500.05,517.35,336217,325699
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LIMITED,10/05/2018,500.15,521.95,500.15,514.5,28929,26554
TIINDIA,TUBE INVESTMENTS OF INDIA,10/05/2018,280.05,289,271.15,283.1,74679,64563
TIJARIA,TIJARIA POLYPIPES LTD,10/05/2018,16.2,16.45,15.8,16.45,103153,80672
TIL,TIL LTD,10/05/2018,289,289,275.55,276.05,4503,3500
TIMESGTY,TIMES GUARANTY LIMITED,10/05/2018,35.5,35.5,32.5,34.8,270,270
TIMETECHNO,TIME TECHNOPLAST LIMITED,10/05/2018,129.4,130.9,116.8,121.6,174003,87769
TIMKEN,TIMKEN INDIA LIMITED,10/05/2018,578.55,581.65,557,565.75,7357,5745
TINPLATE,THE TINPLATE CO. (I) LTD,10/05/2018,161,162.65,151.6,153.95,440779,113178
TIPSINDLTD,TIPS INDUSTRIES LIMITED,10/05/2018,65.35,68.5,64.35,64.4,823,419
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,10/05/2018,119.7,119.9,114,114.95,193767,92700
TITAN,TITAN INDUSTRIES LTD,10/05/2018,788.25,815.7,784,792.1,7398167,2226992
TMRVL,THE MANDHANA RETAIL VENTURES LTD,10/05/2018,40.65,44.3,36.5,41.3,26781,18326
TNPETRO,TAMILNADU PETROPRODUCTS LTD,10/05/2018,33.05,33.65,31.5,32.1,96636,54500
TNPL,TAMILNADU NEWSPRT & PAPER,10/05/2018,262,268,247.5,250.35,82137,53356
TNTELE,TAMILNADU TELECOMMUNICATION LTD,10/05/2018,1.55,1.55,1.55,1.55,200,200
TOKYOPLAST,TOKYO PLAST INTERNATIONAL
LTD,10/05/2018,40.55,42.8,40.25,40.95,5767,4799
TORNTPHARM,TORRENT PHARMACEUTICALS L,10/05/2018,1628,1650,1591,1610.25,124941,42490
TORNTPOWER,TORRENT POWER LTD,10/05/2018,223.8,227.9,219,224.35,1176895,244023
TPLPLASTEH,TPL PLASTECH LTD,10/05/2018,195,200,190.25,194.6,23693,9172
TREEHOUSE,TREE HOUSE EDUCATION LTD,10/05/2018,4.7,4.7,4.5,4.5,21511,18899
TRENT,TRENT LTD,10/05/2018,348,348,335.1,342.25,35701,13079
TRF,TRF LTD,10/05/2018,134.7,134.7,128.7,129.75,22927,12275
TRIDENT,TRIDENT LTD,10/05/2018,57.45,58.3,55.6,56.4,427977,159891
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,10/05/2018,96.1,100.4,82.1,85.9,215708,71956
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,10/05/2018,16.45,16.45,14.75,15,50374,35207
TRITURBINE,TRIVENI TURBINE LTD,10/05/2018,111.25,111.25,103,105.7,28788,17235
TRIVENI,TRIVENI ENGG. & INDS. LTD,10/05/2018,39.8,41.15,39.6,40.05,790572,324613
TTKHLTCARE,TTK HEALTHCARE LTD,10/05/2018,938,938,855.6,867.95,2036,1046
TTKPRESTIG,TTK PRESTIGE LTD,10/05/2018,5910,6000,5850,5910.6,2695,1557
TTL,T T LIMITED,10/05/2018,61.4,64.55,57.9,58.65,18215,14859
TTML,TATA TELESERV(MAHARASTRA),10/05/2018,4.1,4.1,3.95,3.95,666502,451744
TULSI,TULSI EXTRUSIONS LTD,10/05/2018,0.95,1,0.95,1,6808,6808
TV18BRDCST,TV18 BROADCAST LTD,10/05/2018,34.5,35.2,32.75,33.5,5697582,1575162
TVSELECT,TVS ELECTRONICS LTD,10/05/2018,197.2,203.45,190.25,191.9,47711,24987
TVSMOTOR,TVS MOTOR COMPANY LTD,10/05/2018,524.5,524.75,497.6,503.95,1830748,665247
TVSSRICHAK,TVS SRICHAKRA LIMITED,10/05/2018,2507,2540.95,2448,2451.7,4599,2962
TVTODAY,TV TODAY NETWORK LTD,10/05/2018,405.5,405.5,399,400.75,23727,15231
TVVISION,TV VISION LTD,10/05/2018,5,5,4.7,4.85,6892,6892
TWL,TITAGARH WAGONS LTD,10/05/2018,71.9,71.9,67.25,68.25,455539,210770
UBL,UNITED BREWERIES LTD,10/05/2018,1227,1228,1083.8,1135.25,876797,116087
UCALFUEL,UCAL FUEL SYSTEMS LTD,10/05/2018,180.35,182.95,170.5,174.3,25353,16574
UCOBANK,UCO BANK,10/05/2018,17.05,17.1,16.55,16.7,299345,123155
UFLEX,UFLEX LIMITED,10/05/2018,291.1,293,282,282.85,58816,24222
UFO,UFO MOVIEZ INDIA LTD,10/05/2018,296.55,300.2,288.8,289.5,12429,10910
UGARSUGAR,THE UGAR SUGAR WORKS LTD,10/05/2018,13.35,14.5,13.35,13.8,25631,25631
UJAAS,UJAAS ENERGY LTD,10/05/2018,8.6,8.8,8.35,8.55,148400,104131
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,10/05/2018,247.65,253.5,232.1,239.4,984390,219460
ULTRACEMCO,ULTRATECH CEMENT
LIMITED,10/05/2018,3924.85,3924.85,3768.5,3793.8,380282,176695
UMANGDAIRY,UMANG DAIRIES LTD,10/05/2018,63.95,66.7,60.1,61.35,8234,5179
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,10/05/2018,1.8,1.85,1.8,1.8,2000,2000
UNICHEMLAB,UNICHEM LABORATORIES LTD,10/05/2018,189.85,196,188.55,193.85,33035,17352
UNIENTER,UNIPHOS ENTERPRISES LTD,10/05/2018,88.7,92.9,87.25,88.95,6499,4603
UNIONBANK,UNION BANK OF INDIA,10/05/2018,68,68.95,65.45,66,8324894,544969
UNIPLY,UNIPLY INDUSTIRES LIMITED,10/05/2018,55,57.95,54.05,56.35,367190,144824
UNITECH,UNITECH LTD,10/05/2018,2.65,2.7,2.5,2.55,9059396,4797722
UNITEDBNK,UNITED BANK OF INDIA,10/05/2018,10.45,10.45,10.05,10.15,345506,254179
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,10/05/2018,335,363,335,349.05,642,500
UNIVCABLES,UNIVERSAL CABLES LTD,10/05/2018,184.5,193.2,179,181.5,208262,104506
UPL,UPL LTD,10/05/2018,627.8,631.95,590.65,596.65,2554877,1149786
URJA,URJA GLOBAL LTD,10/05/2018,1.9,2.05,1.8,1.9,3390346,1642306
USHAMART,USHA MARTIN LTD.,10/05/2018,29.5,29.75,28,28.3,1023102,593614
USHERAGRO,USHER AGRO LTD,10/05/2018,1.75,1.75,1.7,1.7,979,979
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,10/05/2018,270,270,265.05,265.98,360,358
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED
FUND,10/05/2018,1106.6,1190.1,1088,1089.53,583,452
UTISENSETF,UTI-SENSEX EXCHANGE TRADED
FUND,10/05/2018,370,394.9,362.75,364.83,1945,1803
UTTAMSTL,UTTAM GALVA STEELS LTD,10/05/2018,9.15,9.5,9.15,9.5,1649148,620100
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,10/05/2018,101,103.9,94.45,96.05,68390,16108
UVSL,UTTAM VALUE STEELS LTD,10/05/2018,0.1,0.1,0.05,0.1,9397778,9397778
V2RETAIL,V2 RETAIL LTD,10/05/2018,294.45,303,279,284.15,47874,31625
VADILALIND,VADILAL INDUSTRIES LTD,10/05/2018,416,427.8,387.2,417.1,14128,6828
VAIBHAVGBL,VAIBHAV GLOBAL LTD,10/05/2018,660,660,590,603.65,6689,4642
VAKRANGEE,VAKRANGEE LTD,10/05/2018,29,30.15,28.3,29.8,3318188,1707276
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,10/05/2018,41.55,42,40.7,40.9,5217,4965
VARDMNPOLY,VARDHMAN POLYTEX LTD.,10/05/2018,10.6,11.05,10,10.45,10100,7394
VARROC,VARROC ENGINEERING LTD,10/05/2018,839.8,839.8,812,815.55,34010,21527
VASCONEQ,VASCON ENGINEERS LTD,10/05/2018,22.5,23,22.5,22.8,163673,112844
VASWANI,VASWANI INDUSTRIES LTD,10/05/2018,8.35,8.75,8.35,8.5,15991,14606
VBL,VARUN BEVERAGES LTD,10/05/2018,731.15,754.95,730,746.85,19490,10631
VEDL,VEDANTA LTD,10/05/2018,237,241.5,226.1,231.65,17175345,5220296
VENKEYS,VENKY'S (INDIA) LIMITED,10/05/2018,2084,2176.9,2022,2071.95,65636,20573
VENUSREM,VENUS REMEDIES LIMITED,10/05/2018,39.5,41.05,37.5,38.35,42499,27494
VESUVIUS,VESUVIUS INDIA LTD,10/05/2018,1034.45,1109,1034.45,1074.4,4322,2859
VETO,VETO SWITCHGEARS AND CABLES LTD,10/05/2018,102,104.55,98.55,101.45,47637,25325
VGUARD,V-GUARD INDUSTRIES LTD,10/05/2018,170.5,172.1,166.05,167.4,1143983,397290
VHL,VARDHMAN HOLDINGS LIMITED,10/05/2018,2102,2220,2102,2123.95,504,368
VICEROY,VICEROY HOTELS LIMITED,10/05/2018,6.05,6.05,5.75,6.05,47433,37460
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,10/05/2018,72,72.9,71.05,71.75,31072,24208
VIJAYABANK,VIJAYA BANK,10/05/2018,45,45.7,43.8,44.2,915444,426984
VIJIFIN,VIJI FINANCE LTD,10/05/2018,3.75,3.75,3.55,3.55,26287,18583
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,10/05/2018,7.5,7.85,7.45,7.65,7762,5833
VIKASECO,VIKAS ECOTECH LTD,10/05/2018,15.75,16.1,15.3,15.75,1318348,280352
VIMALOIL,VIMAL OIL & FOODS LTD,10/05/2018,9.85,9.85,9.4,9.85,600,600
VIMTALABS,VIMTA LABS LIMITED,10/05/2018,258.25,271,258.25,264.9,27667,17538
VINATIORGA,VINATI ORGANICS LTD,10/05/2018,1185.05,1218.9,1135,1154.85,12795,6710
VINDHYATEL,VINDHYA TELELINKS LTD.,10/05/2018,1326.65,1331,1262.45,1270.8,6384,5048
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,10/05/2018,82,82.7,72.8,75.2,23918,17015
VIPCLOTHNG,VIP CLOTHNG LTD,10/05/2018,36.05,36.95,34.35,35.05,55206,35231
VIPIND,VIP INDUSTRIES LTD.,10/05/2018,408,422,396,408.8,185152,80599
VIPULLTD,VIPUL LTD,10/05/2018,51,51.85,50.5,50.75,55695,18221
VISAKAIND,VISAKA INDUSTRIES LIMITED,10/05/2018,437.25,444.95,423,432.25,50838,27368
VISASTEEL,VISA STEEL LIMITED,10/05/2018,10.1,10.5,10.05,10.05,9958,9958
VISESHINFO,VISESH INFOTECNICS LTD,10/05/2018,0.1,0.1,0.05,0.1,2129299,1944588
VISHNU,VISHNU CHEMICALS LTD,10/05/2018,173.1,174.95,161.65,170.95,3976,2401
VIVIDHA,VISAGAR POLYTEX LTD,10/05/2018,0.75,0.8,0.75,0.75,786615,560289
VIVIMEDLAB,VIVIMED LABS LIMITED,10/05/2018,38.85,42.5,37.95,38.3,1340093,507769
VLSFINANCE,VLS FINANCE LTD.,10/05/2018,58.15,59.5,56.05,57,28742,22322
VMART,VMART RETAIL LTD,10/05/2018,2225,2350,2202,2234.9,20857,14529
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,10/05/2018,830,835,810,813.7,4276,3675
VOLTAS,VOLTAS LTD,10/05/2018,515.4,518,500,506.45,1054183,512477
VRLLOG,VRL LOGISTICS LTD,10/05/2018,270.9,273,268.8,270.55,17667,7553
VSSL,VARDHMAN SPECIAL STEELS LTD,10/05/2018,107.9,107.9,101.3,102.35,23388,16706
VSTIND,VST INDUSTRIES LTD.,10/05/2018,2700.05,2705.8,2626,2658.45,7677,7116
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,10/05/2018,1560,1609,1548,1579.85,2884,1697
VTL,VARDHMAN TEXTILES LIMITED,10/05/2018,970.8,998,920,967.9,35069,24497
WABAG,VA TECH WABAG LTD,10/05/2018,272,279,262,264.9,183724,85836
WABCOINDIA,WABCO INDIA LTD,10/05/2018,6400,6499.7,6300,6346.45,3013,2164
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,10/05/2018,99.9,101.6,95.7,96.15,144119,45355
WANBURY,WANBURY LIMITED,10/05/2018,20,21.6,19.9,20.15,13319,13319
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS
LIMITED,10/05/2018,33,33.95,31.5,31.9,33222,22938
WEIZFOREX,WEIZMANN FOREX LTD,10/05/2018,500,530,500,511,6232,2994
WEIZMANIND,WEIZMANN LTD,10/05/2018,38.75,41.5,38.7,38.7,4701,4701
WELCORP,WELSPUN CORP LTD,10/05/2018,131.75,134.7,124,125.45,1022136,664940
WELENT,WELSPUN ENTERPRISES LTD,10/05/2018,122.5,127.9,120,121.1,691490,344527
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS
LTD,10/05/2018,147.5,147.5,144.5,144.5,18,18
WELSPUNIND,WELSPUN INDIA LTD,10/05/2018,57,57.8,55,55.55,1515327,1046906
WENDT,WENDT (INDIA) LTD.,10/05/2018,2964.95,2965,2900,2928.65,252,167
WHEELS,WHEELS INDIA LTD,10/05/2018,1022,1045,1021,1040,3032,2647
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,10/05/2018,1387,1426.45,1263.8,1321.4,118416,35514
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,10/05/2018,56.95,59.45,52,52.85,4319,1707
WINDMACHIN,WINDSOR MACHINES LTD,10/05/2018,55,58.8,55,57.6,128009,15359
WINSOME,WINSOME YARNS LTD,10/05/2018,1.15,1.15,1.1,1.15,2088,2088
WIPL,THE WESTERN INDIA PLYWOODS LTD,10/05/2018,63,63,62.5,62.5,250,250
WIPRO,WIPRO LTD,10/05/2018,324.8,327.95,321.2,325.3,3351631,2163693
WOCKPHARMA,WOCKHARDT LTD.,10/05/2018,508.35,526,501,506.15,1814811,134375
WONDERLA,WONDERLA HOLIDAYS LTD,10/05/2018,277.05,283.75,275,277.2,19211,9380
WSI,W S INDUSTRIES (I) LTD,10/05/2018,3.5,3.55,3.4,3.5,1064,1064
WSTCSTPAPR,WEST COAST PAPER MILLS
LT,10/05/2018,319,326.15,308.25,313.05,131144,64516
XCHANGING,XCHANGING SOLUTIONS LTD,10/05/2018,38,38.95,35.15,35.85,14729,6606
XLENERGY,XL ENERGY LTD,10/05/2018,1.05,1.05,1,1,1210,1210
XPROINDIA,XPRO INDIA LIMITED,10/05/2018,41.95,41.95,39.5,39.95,1677,1399
YESBANK,YES BANK LIMITED,10/05/2018,215,218.5,203.1,206,40546788,9679844
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,10/05/2018,438.4,439,415.1,422.3,3626666,1813037
ZEELEARN,ZEE LEARN LTD,10/05/2018,35.35,36.35,34.4,34.9,219418,125323
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,10/05/2018,23.75,23.75,22.75,22.85,276926,194113
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,10/05/2018,0.75,0.75,0.7,0.75,79452,79452
ZENITHEXPO,ZENITH EXPORTS LTD.,10/05/2018,37.35,37.35,35.5,35.5,336,336
ZENSARTECH,ZENSAR TECHNOLOGIES
LTD,10/05/2018,293.8,298.6,280.35,284.25,155848,95451
ZENTEC,ZEN TECHNOLOGIES LTD,10/05/2018,64.6,67,63.3,63.4,46982,32958
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,10/05/2018,7.25,7.45,6.7,7.2,31352,26649
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,10/05/2018,138,141.3,136.75,138.95,1264,1209
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,10/05/2018,36.55,37.6,35.85,37.6,1236,1200
ZUARI,ZUARI AGRO CHEMICALS LTD,10/05/2018,245,245,233.75,237.15,30519,26290
ZUARIGLOB,ZUARI GLOBAL LTD,10/05/2018,103.45,106,102.2,103.9,30489,18523
ZYDUSWELL,ZYDUS WELLNESS LTD,10/05/2018,1369.8,1398.7,1324.5,1340.9,20277,11202
ZYLOG,ZYLOG SYSTEMS LIMITED,10/05/2018,0.85,0.85,0.8,0.8,4713,4713

Nse 20181005

Hochgeladen von

Dokumentinformationen

Originaltitel

Copyright

Verfügbare Formate

Dieses Dokument teilen

Dokument teilen oder einbetten

Freigabeoptionen

Stufen Sie dieses Dokument als nützlich ein?

Sind diese Inhalte unangemessen?

Copyright:

Verfügbare Formate

Nse 20181005

Hochgeladen von

Copyright:

Verfügbare Formate

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

Nifty 50,Nifty 50,10/05/2018,10514.1,10540.65,10261.9,10316.45,1748383541,0

Das könnte Ihnen auch gefallen