Nse 20170206

<TICKER>,<NAME>,<DATE>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>,<O/I>
Nifty 50,Nifty 50,02/06/2017,8785.45,8814.1,8770.2,8801.05,1506516826,0

Nifty IT,Nifty IT,02/06/2017,10076.55,10093.15,9954.55,10029.05,0,0
Nifty Next 50,Nifty Next 50,02/06/2017,24089.4,24230.45,24073.5,24205.75,0,0
Nifty Bank,Nifty Bank,02/06/2017,20307.15,20462.45,20298.05,20371.6,0,0
Nifty MID100 Free,Nifty MID100 Free,02/06/2017,16135.7,16225.2,16112.6,16174,0,0
Nifty 500,Nifty 500,02/06/2017,7610.8,7638.35,7600.25,7628.1,0,0
Nifty 100,Nifty 100,02/06/2017,9068.85,9099.6,9055.1,9089.65,0,0
Nifty Midcap 50,Nifty Midcap 50,02/06/2017,4087.95,4102.1,4065.35,4086.95,0,0
Nifty Realty,Nifty Realty,02/06/2017,192.4,196.8,191.5,194.1,0,0
Nifty Infra,Nifty Infra,02/06/2017,3003.2,3021.7,2995.45,3012.25,0,0
Nifty Energy,Nifty Energy,02/06/2017,10760.75,10812.55,10729.75,10783.05,0,0
Nifty FMCG,Nifty FMCG,02/06/2017,22758.65,22993.7,22726.15,22904.4,0,0
Nifty MNC,Nifty MNC,02/06/2017,10684.1,10764.5,10673.65,10752.85,0,0
Nifty Pharma,Nifty Pharma,02/06/2017,10630.05,10774.65,10510.8,10710.8,0,0
Nifty PSE,Nifty PSE,02/06/2017,4124.15,4138.15,4106.3,4122.85,0,0
Nifty PSU Bank,Nifty PSU Bank,02/06/2017,3475.25,3512.15,3423.7,3432.3,0,0
Nifty Serv Sector,Nifty Serv
Sector,02/06/2017,11199.45,11244.75,11169.8,11211.25,0,0
India VIX,India VIX,02/06/2017,13.1275,13.6125,11.06,13.3975,0,0
Nifty Auto,Nifty Auto,02/06/2017,10051.2,10065.85,10001.95,10031.1,0,0
Nifty Metal,Nifty Metal,02/06/2017,3140.65,3159.4,3112.5,3119.8,0,0
Nifty Media,Nifty Media,02/06/2017,2925.85,2942.85,2911.7,2934.2,0,0
Nifty SML100 Free,Nifty SML100 Free,02/06/2017,6619.6,6657.7,6608.7,6632.15,0,0
Nifty 200,Nifty 200,02/06/2017,4731.6,4747.5,4723.25,4741.2,0,0
Nifty Div Opps 50,Nifty Div Opps 50,02/06/2017,2265.8,2270.6,2258.95,2267.7,0,0
Nifty Commodities,Nifty Commodities,02/06/2017,3398.05,3413.65,3387,3397.95,0,0
Nifty Consumption,Nifty Consumption,02/06/2017,3885.4,3903.1,3883,3900.15,0,0
Nifty Fin Service,Nifty Fin Service,02/06/2017,8182.9,8245.3,8182,8227.95,0,0
Nifty50 Div Point,Nifty50 Div Point,02/06/2017,93.5,93.5,93.5,93.5,0,0
Nifty100 Liq 15,Nifty100 Liq 15,02/06/2017,3886.75,3900.35,3864.75,3879.45,0,0
Nifty CPSE,Nifty CPSE,02/06/2017,2598.9,2608.85,2587.05,2595.5,0,0
Nifty GrowSect 15,Nifty GrowSect 15,02/06/2017,5369.55,5381.25,5344.8,5369.2,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,02/06/2017,3410.2,3432.05,3399,3422.25,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,02/06/2017,467.5,468.3,466,466.7,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,02/06/2017,4098,4124.25,4084.55,4112.5,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,02/06/2017,426.45,427.15,425.05,425.7,0,0
Nifty50 Value 20,Nifty50 Value 20,02/06/2017,3786.85,3800,3778.5,3792.9,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,02/06/2017,3437.85,3463,3429.8,3446.65,0,0
Nifty Pvt Bank,Nifty Pvt Bank,02/06/2017,11202.55,11300.85,11198.15,11273.8,0,0
Nifty Quality 30,Nifty Quality 30,02/06/2017,2194.15,2199.75,2186.5,2198.15,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,02/06/2017,1697.66,1698.38,1696.46,1696.93,0,0
Nifty GS 10Yr,Nifty GS 10Yr,02/06/2017,1624.95,1626.01,1624.72,1625.25,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,02/06/2017,1005.73,1006.41,1005.59,1005.93,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,02/06/2017,1879.03,1879.03,1878.24,1878.48,0,0
Nifty GS Compsite,Nifty GS Compsite,02/06/2017,1733.71,1734.4,1732.33,1732.75,0,0
20MICRONS,20 MICRONS LTD,02/06/2017,41.55,41.75,40.35,41.4,72128,56885
3IINFOTECH,3I INFOTECH LIMITED,02/06/2017,5.65,5.65,5.5,5.5,2719835,1652409
3MINDIA,3M INDIA LIMITED,02/06/2017,11715.8,12100.05,11500,11985.6,1394,1009
63MOONS,63 MOONS TECHNOLOGIES LTD,02/06/2017,82.75,87,82.75,84.3,320048,139840
8KMILES,8K MILES SOFTWARE SERVICES LTD,02/06/2017,632.8,648.2,627,630.7,49865,17242
A2ZINFRA,A2Z INFRA ENGINEERING LTD,02/06/2017,42.6,44.15,42.5,43.35,846880,463216
AARTIDRUGS,AARTI DRUGS LTD.,02/06/2017,620,650,609,633.25,16471,8282
AARTIIND,AARTI INDUSTRIES LTD,02/06/2017,770,796.65,755.1,778.65,68843,32927
AARVEEDEN,AARVEE DENIMS & EXPORTS
LIMITED,02/06/2017,94.15,95.45,91.15,93.25,30744,14364
ABAN,ABAN OFFSHORE LTD,02/06/2017,248,251.5,246.15,246.85,1073299,237763
ABB,ABB LTD.,02/06/2017,1108,1141.9,1108,1125.15,100302,53618
ABBOTINDIA,ABBOTT INDIA LTD,02/06/2017,4489.95,4692,4470,4597.15,18611,3670
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,02/06/2017,146.5,148.3,143.6,147.5,522881,399622
ABIRLANUVO,ADITYA BIRLA NUVO
LIMITED,02/06/2017,1417.4,1423.3,1397,1406.1,259681,144199
ACC,ASSOCIATED CEMENT CO LTD,02/06/2017,1412.1,1502.75,1402,1480.15,1276805,191275
ACCELYA,ACCELYA KALE SOLUTIONS LTD,02/06/2017,1795,1890,1670.1,1682.45,41501,14254
ACE,ACTION CONSTRUCTION EQUIPMENT
LIMITED,02/06/2017,53.45,54.4,52,52.6,401124,213932
ADANIENT,ADANI ENTERPRISES LIMITED,02/06/2017,95.1,100.2,94.65,97.2,7629554,1087503
ADANIPORTS,ADANI PORT & SEZ LTD,02/06/2017,305.85,311,302.6,309.2,2426463,904359
ADANIPOWER,ADANI POWER LTD,02/06/2017,36.85,37.6,36.7,37.2,6158224,1224751
ADANITRANS,ADANI TRANSMISSION LTD,02/06/2017,66,66.9,65.1,65.95,478068,245934
ADFFOODS,ADF FOODS LTD,02/06/2017,151.2,153.85,151,152.9,73218,34783
ADHUNIK,ADHUNIK METALIKS LTD.,02/06/2017,7.4,8.65,7.4,8,654824,359711
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,02/06/2017,102,104.4,101.7,103.25,33507,530
ADLABS,ADLABS ENTERTAINMENT LTD,02/06/2017,76.8,79.45,76.4,78.7,813822,391091
ADORWELD,ADOR WELDING LIMITED,02/06/2017,298.1,310.05,298.1,309.2,3347,1961
ADSL,ALLIED DIGITAL SERVICES LIMITED,02/06/2017,35,35,33.3,34.15,43575,43575
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LIMITED,02/06/2017,54.65,56.9,54.65,55.8,4614,2993
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,02/06/2017,1867,1902,1852,1880.65,132302,44455
AEGISCHEM,AEGIS LOGISTICS
LIMITED,02/06/2017,150.95,179.75,150.15,178.55,2789332,998825
AFL,ACCEL FRONTLINE LIMITED,02/06/2017,63,63.45,60.35,61.15,31575,22132
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,02/06/2017,408.65,421,395,401.35,24429,13202
AGCNET,AGC NETWORKS LTD,02/06/2017,88,93.6,88,92.95,10362,7461
AGRITECH,AGRI-TECH (INDIA) LTD,02/06/2017,32.25,34,32.25,32.95,4169,3219
AHLEAST,ASIAN HOTELS (EAST) LTD,02/06/2017,200.25,204.8,200.25,203.1,899,731
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,02/06/2017,278.5,286,274,282.9,19826,15048
AHLWEST,ASIAN HOTELS (WEST) LTD,02/06/2017,224.45,224.45,220,221.5,526,482
AIAENG,AIA ENGINEERING LIMITED,02/06/2017,1374,1400,1360.15,1384.6,23537,15470
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,02/06/2017,24.7,24.7,24.7,24.7,60,60
AIFL,ASHAPURA INTIMATES FASHION
LTD,02/06/2017,436.05,437.55,424.3,426.5,47675,27549
AJANTPHARM,AJANTA PHARMA LIMITED,02/06/2017,1725,1766.2,1710.4,1751.5,319820,195737
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,02/06/2017,178.5,180.5,172.05,173.25,285884,169274
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,02/06/2017,25.15,25.4,24.6,24.9,1951413,796404
AKZOINDIA,AKZO NOBEL INDIA LTD,02/06/2017,1529.9,1529.9,1490,1509.95,7498,3819
ALANKIT,ALANKIT LTD,02/06/2017,35.1,35.1,33.9,34,1424134,213152
ALBERTDAVD,ALBERT DAVID LTD,02/06/2017,371,378,365.1,374.6,4957,3722
ALBK,ALLAHABAD BANK,02/06/2017,75,75.8,73.6,74.8,4796749,1206723
ALCHEM,ALCHEMIST LTD,02/06/2017,22.35,22.45,21.7,22.15,16019,13500
ALEMBICLTD,ALEMBIC LIMITED,02/06/2017,36,37,35.8,36.65,543898,446968
ALICON,ALICON CASTALLOY LTD,02/06/2017,382,392,380,388.4,2062,1787
ALKALI,ALKALI METALS LTD,02/06/2017,76.7,78.9,76.7,77.6,14897,9883
ALKEM,ALKEM LABORATORIES LTD,02/06/2017,1834,1834,1788.05,1818.9,27089,13559
ALKYLAMINE,ALKYL AMINES CHEMICALS
LIMITED,02/06/2017,351.6,360.65,348,357.25,51067,37880
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LIMITED,02/06/2017,174.55,179.5,174.5,177.7,100758,41873
ALLSEC,ALLSEC TECHNOLOGIES LTD,02/06/2017,431.75,455,430,445.9,43505,23837
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,02/06/2017,16.5,17.5,16.1,16.95,15559,12496
ALOKTEXT,ALOK INDUSTRIES LTD,02/06/2017,3.75,3.85,3.4,3.8,14696796,7261857
ALPA,ALPA LABORATORIES LIMITED,02/06/2017,35,37.9,35,37.3,21862,21862
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,02/06/2017,940,975.9,937.05,963.35,63864,40188
ALPSINDUS,ALPS INDUSTRIES LTD.,02/06/2017,8.55,8.8,8.5,8.7,53074,41198
AMARAJABAT,AMARA RAJA BATTERIES LTD,02/06/2017,915,915,885.1,892.75,481781,353309
AMBIKCO,AMBIKA COTTON MILLS LTD,02/06/2017,1133.7,1163.3,1125,1150.6,3726,3006
AMBUJACEM,AMBUJA CEMENTS LTD,02/06/2017,230.3,242.8,228.5,239.6,5393544,1150064
AMDIND,AMD INDUSTRIES LIMITED,02/06/2017,30.3,30.75,30,30.4,22838,21037
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,02/06/2017,614.6,645,608.3,635.1,31966,18668
AMTEKAUTO,AMTEK AUTO LTD.,02/06/2017,34,35.75,34,34.85,1877738,756061
AMTL,ADVANCE METERING TECHNOLOGY LTD,02/06/2017,28.7,29.2,28,28.5,4503,4100
ANANDAMRUB,THE ANANDAM RUBBER COMPANY LTD,02/06/2017,17.6,17.6,17.6,17.6,1,1
ANANTRAJ,ANANT RAJ INDUSTRIES
LIMITED,02/06/2017,49.45,50.95,49.2,49.85,1913853,910026
ANDHRABANK,ANDHRA BANK,02/06/2017,57.5,57.7,55.95,56.7,4385864,1419048
ANDHRACEMT,ANDHRA CEMENTS LTD,02/06/2017,11.6,13.5,11.6,13.1,4880192,2663521
ANDHRSUGAR,ANDHRA SUGARS LTD,02/06/2017,261.1,278.5,261.1,271.5,654046,318770
ANGIND,ANG INDUSTRIES LTD,02/06/2017,10.65,11,10.65,10.75,79938,76680
ANIKINDS,ANIK INDUSTRIES LTD,02/06/2017,26,26,26,26,200,200
ANKITMETAL,ANKIT METAL & POWER LTD,02/06/2017,2,2,1.95,2,104580,92239
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,02/06/2017,16.25,16.8,16.05,16.4,404859,262327
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,02/06/2017,26.25,26.25,25.1,25.35,122979,85127
ANTGRAPHIC,ANTARCTICA LTD,02/06/2017,1.5,1.5,1.4,1.5,329755,329755
APARINDS,APAR INDUSTRIES LTD.,02/06/2017,656.45,682,656.45,678.65,52321,32990
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,02/06/2017,311,312.8,304.1,311.5,5781,4450
APLAPOLLO,APL APOLLO TUBES LTD,02/06/2017,1113.5,1124,1105,1116.05,8012,6839
APLLTD,ALEMBIC PHARMA LTD,02/06/2017,559.5,566,554,555.05,80082,55696
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,02/06/2017,1280.8,1284.9,1255.45,1266.95,154621,60823
APOLLOTYRE,APOLLO TYRES LTD,02/06/2017,184,184.9,181.35,182.15,1670342,610075
APOLSINHOT,APOLLO SINDOORI HOTELS
LTD,02/06/2017,414.75,414.75,414.75,414.75,279,279
APTECHT,APTECH LIMITED,02/06/2017,189.95,193.7,188.05,188.85,500951,246058
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,02/06/2017,62.9,63.95,62.5,63,38728,19561
ARCHIES,ARCHIES LTD,02/06/2017,24.6,25.9,24.6,25.7,422214,207659
ARCOTECH,ARCOTECH LTD,02/06/2017,585.4,607.95,580.2,583.2,135133,12733
ARIES,ARIES AGRO LIMITED,02/06/2017,180,186.45,180,183.95,238075,86004
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,02/06/2017,58,58,55.55,55.55,670,670
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,02/06/2017,220,243.05,220,239.5,55252,41314
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,02/06/2017,75.5,78.7,75.05,76,80957,56564
ARROWGREEN,ARROW GREENTECH LTD,02/06/2017,524.95,527.95,513,516.6,10337,7844
ARROWTEX,ARROW TEXTILES LTD,02/06/2017,53.2,56,51.65,52.85,319639,163540
ARSHIYA,ARSHIYA INTERNATIONAL LTD,02/06/2017,50.75,58.3,50.7,57.3,1181556,622183
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LIMITED,02/06/2017,71.9,72.5,70.5,71,173204,77081
ARVIND,ARVIND LTD,02/06/2017,380,382.75,376.65,378.4,1041621,308082
ARVSMART,ARVIND SMARTSPACES LTD,02/06/2017,72.5,73.4,71.95,72.4,34009,26906
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,02/06/2017,201,205,200.5,200.9,34242,29815
ASAHISONG,ASAHI SONGWON COLOR LTD,02/06/2017,250,252.15,244.25,247.5,44775,26390
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,02/06/2017,70,72.4,70,71.85,17540,12517
ASHAPURMIN,ASHAPURA MINECHEM LTD,02/06/2017,67.9,68.95,67.25,67.75,51737,34482
ASHIANA,ASHIANA HOUSING LTD,02/06/2017,177,203.5,177,198.8,694158,228429
ASHIMASYN,ASHIMA LIMITED,02/06/2017,15.9,16.2,15.65,15.75,38025,26999
ASHOKA,ASHOKA BUILDCON LTD,02/06/2017,192.85,195.05,191.55,192.95,78045,59142
ASHOKLEY,ASHOK LEYLAND LTD,02/06/2017,94.5,95.95,94.5,95.1,9884473,5308455
ASIANHOTNR,ASIAN HOTELS LTD,02/06/2017,105,109,103.55,106.3,2548,2089
ASIANPAINT,ASIAN PAINTS LIMITED,02/06/2017,990.1,1004.95,985.5,992.5,744278,257564
ASIANTILES,ASIAN GRANITO INDIA LIMITED,02/06/2017,271,276,270.15,271.05,75396,19636
ASIL,AMIT SPINNING INDUSTRIES LIMITED,02/06/2017,0.7,0.75,0.7,0.75,633,633
ASPINWALL,ASPINWALL AND COMPANY LTD,02/06/2017,221,221.45,221,221.45,7618,7618
ASSAMCO,ASSAM COMPANY LIMITED,02/06/2017,6.6,6.85,6.55,6.8,444669,444669
ASTEC,ASTEC LIFESCIENCES LTD,02/06/2017,579.8,604,572.15,592.85,134805,43565
ASTRAL,ASTRAL POLY TECHNIK LIMITED,02/06/2017,412,420,409,417.75,62472,43611
ASTRAMICRO,ASTRA MICROWAVE LTD,02/06/2017,116.75,118.15,115.5,116.35,523894,334206
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,02/06/2017,967.45,979.95,930.1,947.1,20008,12066
ATFL,AGRO TECH FOODS LIMITED,02/06/2017,512,535.8,510.6,527.75,32672,21896
ATLANTA,ATLANTA LIMITED,02/06/2017,76.9,79,76.55,77.5,258985,127676
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,02/06/2017,468.2,479.9,466.6,466.6,11162,11162
ATUL,ATUL LTD,02/06/2017,2351.2,2423.75,2351.2,2395.8,50084,42520
ATULAUTO,ATUL AUTO LTD,02/06/2017,421,430,421,426.45,20522,12889
AURIONPRO,AURIONPRO SOLUTIONS
LIMITED,02/06/2017,129.9,129.9,126.4,128.15,19632,13914
AUROPHARMA,AUROBINDO PHARMA LTD,02/06/2017,693.9,709.3,670.2,706.45,5661786,2541387
AUSOMENT,AUSOM ENTERPRISE LTD,02/06/2017,28.8,29.45,28,28.85,230,216
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,02/06/2017,0.3,0.35,0.3,0.35,39676,33276
AUTOAXLES,AUTOMATIVE AXLES LTD,02/06/2017,660,664,654,662.1,4335,3371
AUTOIND,AUTOLINE INDUSTRIES LIMITED,02/06/2017,55.5,56.5,54,54.7,26704,18281
AUTOLITIND,AUTOLITE (INDIA) LTD,02/06/2017,53.5,54.85,53.2,53.85,16667,1318
AVANTIFEED,AVANTI FEEDS LTD,02/06/2017,581.95,585,568.15,571.65,18238,12435
AVTNPL,AVT NATURAL PRODUCTS LIMITED,02/06/2017,35,36.4,35,35.5,231621,156560
AXISBANK,AXIS BANK LTD,02/06/2017,494.75,500.2,492,498.3,8575116,5473532
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,02/06/2017,190,191.9,187.25,187.75,80108,31944
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD
ETF,02/06/2017,2624.95,2624.95,2582,2611,67,46
AYMSYNTEX,AYM SYNTEX LTD,02/06/2017,87.35,87.35,81.1,84.95,430770,236823
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,02/06/2017,31.25,32.5,31.25,31.8,87888,59950
BAGFILMS,B.A.G. FILMS LIMITED,02/06/2017,4.65,4.85,4.6,4.6,137667,111666
BAJAJ-AUTO,BAJAJ AUTO LTD,02/06/2017,2815.35,2825,2784.1,2799.4,316141,240416
BAJAJCORP,BAJAJ CORP LTD,02/06/2017,373,380.6,372.2,378.2,30823,22275
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,02/06/2017,251.1,254,242,243.4,180808,91329
BAJAJFINSV,BAJAJ FINSERVE LTD,02/06/2017,3452,3748,3429.1,3721.95,386613,140947
BAJAJHIND,BAJAJ HINDUSTAN LTD,02/06/2017,15.3,16.5,15.25,16.25,15219098,6630560
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,02/06/2017,2010.45,2096,2010.45,2086.75,23762,11619
BAJFINANCE,BAJAJ FINANCE LTD,02/06/2017,1056,1085.5,1050.1,1073.7,1218063,425290
BALAJITELE,BALAJI TELEFILMS LIMITED.,02/06/2017,90.5,95,90.5,93.85,100143,57813
BALAMINES,BALAJI AMINES LIMITED,02/06/2017,350.55,360,350,352.5,14847,8245
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,02/06/2017,79,81.75,75.7,78.05,179974,79386
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,02/06/2017,1134,1144.95,1126,1139.55,31731,24391
BALLARPUR,BALLARPUR INDUSTRIES LTD,02/06/2017,15.65,16.65,15.6,16.4,2707825,1524661
BALMLAWRIE,BALMER LAWRIE & CO LTD,02/06/2017,222,226,218.5,219.3,216030,132614
BALPHARMA,BAL PHARMA LIMITED,02/06/2017,99.8,102,98,98.7,100596,62664
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,02/06/2017,154.8,159.45,154.8,158.2,1261994,446605
BANARBEADS,BANARAS BEADS LTD,02/06/2017,60.15,63,60,61.55,9948,7915
BANARISUG,BANNARI AMMAN SUGARS
LTD,02/06/2017,2051.5,2186.25,2051.5,2139.8,4293,3789
BANCOINDIA,BANCO PRODUCTS (INDIA)
LIMITED,02/06/2017,215.25,220.6,215.25,219.3,177827,111596
BANG,BANG OVERSEAS LTD,02/06/2017,32.5,32.5,29.5,31.25,8751,4559
BANKBARODA,BANK OF BARODA,02/06/2017,187,191.7,183.7,184.6,14311070,5554783
BANKBEES,BENCHMARK BANKBEES,02/06/2017,2063.42,2063.42,2050,2056.99,2276,1195
BANKINDIA,BANK OF INDIA,02/06/2017,134.75,135.75,131.05,132.5,4918430,1204445
BANSWRAS,BANSWARA SYNTEX LIMITED,02/06/2017,160,160,149,155.6,8033,4731
BARTRONICS,BARTRONICS INDIA LIMITED,02/06/2017,18.7,19.5,18.5,18.8,61525,61525
BASF,BASF INDIA LTD,02/06/2017,1211.65,1221.05,1182,1189.9,14488,7707
BASML,BANNARI AM SPIN MILL LTD.,02/06/2017,300.7,300.7,295.05,298,1443,938
BATAINDIA,BATA INDIA LTD,02/06/2017,499.9,514.5,499.5,508.7,1320350,545543
BAYERCROP,BAYER CROPSCIENCE
LTD,02/06/2017,4274.95,4300.05,4179.25,4197.95,4199,2766
BBL,BHARAT BIJLEE LTD,02/06/2017,882,914,882,896,22466,13796
BBTC,BOMBAY BURMAH TRADING CORP. LTD,02/06/2017,609.75,619.7,600,606,98448,29892
BEARDSELL,BEARDSELL LTD,02/06/2017,354.25,357.2,354.25,357.2,227,188
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,02/06/2017,28.45,28.45,27.35,27.45,13424,9386
BEL,BHARAT ELECTRONICS LTD,02/06/2017,1549.5,1565.4,1533.05,1536.95,345619,176917
BEML,BHARAT EARTH MOVERS LTD,02/06/2017,1269,1275,1240,1244,347895,61491
BEPL,BHANSALI ENG. POLYMERS LT,02/06/2017,24.25,24.25,23.15,23.25,1220006,880331
BERGEPAINT,BERGER PAINTS (I) LTD,02/06/2017,224.95,227.8,218.6,219.9,991589,715792
BFINVEST,BF INVESTMENT LTD,02/06/2017,164,168.5,163.2,166.9,117309,33237
BFUTILITIE,BF UTILITIES LIMITED,02/06/2017,401,414,401,405.9,1075613,395591
BGLOBAL,BHARATIYA GLOBAL INFO LTD,02/06/2017,14.6,16.1,14.6,16,288402,288402
BGRENERGY,BGR ENERGY SYSTEMS LIMITED,02/06/2017,136.1,141,135.4,140.2,513836,181550
BHAGERIA,BHAGERIA INDUSTRIES LTD,02/06/2017,352.5,366.35,352.2,366.35,181552,64844
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,02/06/2017,23.7,24.9,22.6,23.5,55760,41550
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,02/06/2017,3.55,3.55,3.5,3.5,81062,81061
BHARATFIN,BHARAT FINANCIAL INCLUSION
LTD,02/06/2017,843.1,845.15,819.05,824.95,2109145,456451
BHARATFORG,BHARAT FORGE CO LTD,02/06/2017,970.1,992,970.1,989.15,1261909,429153
BHARATGEAR,BHARAT GEARS LTD,02/06/2017,129,129,118.1,120.3,57160,32330
BHARATIDIL,BHARATI DEFENCE AND INFRASTRUCTURE
LTD,02/06/2017,16,16,15.4,15.5,12975,12975
BHARATRAS,BHARAT RASAYAN LTD,02/06/2017,2325.95,2325.95,2205,2228.55,1156,871
BHARATWIRE,BHARAT WIRE ROPES LTD,02/06/2017,107.5,107.5,102.4,104.05,146691,146691
BHARTIARTL,BHARTI AIRTEL LTD,02/06/2017,354,356.95,352.65,355.25,1355896,705460
BHEL,BHEL,02/06/2017,143.95,145.6,142.2,144.05,8314922,2484584
BHUSANSTL,BHUSHAN STEELS & STRIPS
LTD,02/06/2017,60.25,60.55,58.6,58.95,521614,281584
BIGBLOC,BIGBLOC CONSTRUCTION LTD,02/06/2017,62.9,63,61.2,62.45,35296,3776
BIL,BHARTIYA INTERNATIONAL LIMITED,02/06/2017,489.5,491,475,480.3,13218,897
BILENERGY,BIL ENERGY SYSTEMS LTD,02/06/2017,0.7,0.7,0.7,0.7,12200,12200
BILPOWER,BILPOWER LIMITED,02/06/2017,1.2,1.2,1.2,1.2,1700,1700
BINANIIND,BINANI INDUSTRIES LIMITED,02/06/2017,82,85.5,82,84.1,168468,114073
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,02/06/2017,27.75,28.75,27.5,27.85,149756,88580
BIOCON,BIOCON LIMITED.,02/06/2017,1061.9,1112.5,1061,1098.6,977671,209655
BIRLACABLE,BIRLA CABLE LTD,02/06/2017,46.85,48,45.15,46.25,8590,7313
BIRLACORPN,BIRLA CORPORATION LTD,02/06/2017,753.2,755,744.6,754.45,28774,23943
BIRLACOT,BIRLA COTSYN (INDIA) LTD,02/06/2017,0.05,0.1,0.05,0.1,1878893,1878893
BIRLAMONEY,ADITYA BIRLA MONEY LTD,02/06/2017,31.7,31.7,30.3,30.4,29694,22917
BLBLIMITED,BLB LIMITED,02/06/2017,6.3,6.35,5.8,6.3,22292,14476
BLISSGVS,BLISS GVS PHARMA LTD,02/06/2017,149.6,156.6,149.6,155.8,238933,121084
BLKASHYAP,B.L.KASHYAP & SON LTD,02/06/2017,23.05,24.7,22.8,24,369889,256978
BLS,BLS INTERNATIONAL SERVICES LTD,02/06/2017,1842,1859.95,1841.5,1846.9,49256,4430
BLUEBLENDS,BLUE BLENDS (I) LTD,02/06/2017,55.15,61.7,55.15,59.6,111571,57228
BLUECOAST,BLUE COAST HOTELS AND RESORTS
LIMITED,02/06/2017,134.4,134.4,123,134.35,1097,792
BLUEDART,BLUE DART EXPRESS LTD,02/06/2017,4358.95,4359.95,4303.9,4312.25,7126,5574
BLUESTARCO,BLUE STAR LIMITED,02/06/2017,538,549.4,531.6,543.5,17107,13290
BODALCHEM,BODAL CHEMICALS LTD,02/06/2017,132,135,132,132.4,173633,92744
BOMDYEING,BOMBAY DYEING & MFG. CO L,02/06/2017,59,61.2,57.5,60.75,2998651,1200570
BOSCHLTD,BOSCH LTD,02/06/2017,22688,22688,22200.05,22558.85,11155,4801
BPCL,BHARAT PETROLEUM CORP LT,02/06/2017,703.4,711.3,699,705.35,1210895,595900
BPL,BPL LIMITED,02/06/2017,66.4,68.45,65.45,67.75,350652,115941
BRFL,BOMBAY RAYON FASHIONS LTD,02/06/2017,154.2,159.75,152,157.65,158118,49740
BRIGADE,BRIGADE ENTERPRISES LIMITED,02/06/2017,163.2,163.2,157.6,158.1,46421,32750
BRITANNIA,BRITANNIA INDUSTRIES
LTD,02/06/2017,3230.85,3294.4,3230.85,3285,134152,75710
BROOKS,BROOKS LAB LTD,02/06/2017,143.75,146,141.1,143.65,164294,107861
BSE,BSE LTD,02/06/2017,1081,1087.8,1023.1,1029.2,2199600,592739
BSELINFRA,BSEL INFRASTRUCTURE REALTY LIMITED,02/06/2017,3.95,4,3.75,4,91314,76707
BSL,BSL LTD,02/06/2017,80,83.5,78.5,81.8,16707,11324
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF -
GROWTH,02/06/2017,2827.95,2827.95,2761,2803.95,11,9
BSLIMITED,BS LTD,02/06/2017,2.45,2.5,2.4,2.4,1364092,960722
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF -
GROWTH,02/06/2017,92.4,92.45,90.65,90.65,532,451
BURNPUR,BURNPUR CEMENT LIMITED,02/06/2017,14.6,17,14.5,16.15,3999568,1657350
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,02/06/2017,198,207,194.1,196.45,27399,16647
BVCL,BARAK VALLEY CEMENTS LIMITED,02/06/2017,26.4,29.5,26.4,28.25,45502,29214
BYKE,THE BYKE HOSPITALITY LTD,02/06/2017,165.3,165.3,162.05,162.95,77727,33038
CADILAHC,CADILA HEALTHCARE LIMITED,02/06/2017,365.8,377,365,368,1070855,445303
CAIRN,CAIRN INDIA LIMITED,02/06/2017,276.8,279.6,272,275.2,1493104,548266
CAMLINFINE,CAMLIN FINE SCIENCES
LTD,02/06/2017,113.45,114.25,110.8,111.85,160381,101119
CANBK,CANARA BANK,02/06/2017,313.95,318.2,310.2,311.1,3504560,638164
CANDC,C & C CONSTRUCTIONS LIMITED,02/06/2017,18.5,19.3,18.4,19.3,91873,77823
CANFINHOME,CAN FIN HOMES LTD,02/06/2017,2002,2050,1995.05,2044.9,71225,33404
CANTABIL,CANTABIL RETAIL LTD,02/06/2017,65,65.75,64,64.25,5039,4696
CAPF,CAPITAL FIRST LTD,02/06/2017,691,698.95,687.8,691.2,79977,37572
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,02/06/2017,441,450,436,440.35,80263,56291
CAPTRUST,CAPITAL TRUST LTD,02/06/2017,489.95,537.4,489.95,499.7,6130,4830
CARBORUNIV,CARBORUNDUM UNIVERSAL LTD,02/06/2017,263.9,266,257,261.8,227171,146494
CAREERP,CAREER POINT LTD,02/06/2017,118.8,120,116.9,117.8,14200,11430
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,02/06/2017,1420,1440,1372.7,1382.75,39420,27232
CASTEXTECH,CASTEX TECHNOLOGIES LTD,02/06/2017,8.1,8.4,8,8.2,1457081,665359
CASTROLIND,CASTROL INDIA
LIMITED,02/06/2017,418.25,426.95,415.35,422.5,853976,500971
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM
LIMITED,02/06/2017,4,4.05,3.85,3.95,55519,36908
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,02/06/2017,13.3,13.8,13.3,13.5,49774,41905
CCL,CCL PRODUCTS (I) LTD,02/06/2017,317.25,317.25,309.25,310.4,53141,41445
CEATLTD,CEAT LTD,02/06/2017,1195.25,1201.6,1170.4,1176.65,610384,114070
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,02/06/2017,14,14.1,13.85,14.05,34952,28517
CELEBRITY,CELEBRITY FASHIONS LTD,02/06/2017,11.7,11.7,11.25,11.35,34283,23000
CELESTIAL,CELESTIAL LABS LIMITED,02/06/2017,21.9,23.9,21.75,22.05,33396,20928
CENTENKA,CENTURY ENKA LTD,02/06/2017,301.5,304.5,300,301.75,20643,14882
CENTEXT,CENTURY EXTRUSIONS LTD,02/06/2017,6.65,6.7,6.2,6.45,128858,86354
CENTRALBK,CENTRAL BANK OF INDIA,02/06/2017,88,91,87,89.15,711221,346798
CENTUM,SOLECTRON CENTUM ELECTRONICS
LIMITED,02/06/2017,632.85,644,611,637.35,4364,3064
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,02/06/2017,216.95,219.6,212.4,218.05,243067,130753
CENTURYTEX,CENTURY TEXTILES LTD,02/06/2017,911,916.15,891.6,901.25,1249870,388877
CERA,CERA SANITARYWARE LIMITED,02/06/2017,2343.8,2370,2315,2343.25,7096,4708
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,02/06/2017,37.5,38.45,36.65,37.1,171976,171976
CESC,CESC LTD,02/06/2017,777.4,782.2,764.8,772.45,506885,180521
CGCL,CAPRI GLOBAL CAPITAL LTD,02/06/2017,56,57.95,52.45,52.45,300290,110346
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,02/06/2017,80.15,87.4,80,84.05,3304455,1444416
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,02/06/2017,280.75,290.3,280.75,282.8,28239,9094
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,02/06/2017,341,350.9,340.2,346.25,894531,497831
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,02/06/2017,1049.15,1053,1026.15,1043,29345,16711
CHROMATIC,CHROMATIC INDIA LTD,02/06/2017,2.7,2.8,2.65,2.75,604839,424819
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,02/06/2017,452.5,458,447,449.15,41274,34404
CIMMCO,CIMMCO BIRLA LTD,02/06/2017,72.85,72.85,70.2,71.75,24235,14635
CINELINE,CINELINE INDIA LTD,02/06/2017,86.9,86.95,85.15,85.6,77647,50244
CINEVISTA,CINEVISTAAS LTD,02/06/2017,6.35,6.35,6.15,6.3,8332,6363
CIPLA,CIPLA LTD,02/06/2017,610.35,621.25,599.1,601.6,2513820,1237787
CLNINDIA,CLARIANT CHEMICALS (INDIA,02/06/2017,732.15,743,726.2,739.15,38318,29166
CMICABLES,CMI LTD,02/06/2017,168.1,175,166,173.3,121836,59566
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,02/06/2017,25,25,24,24,220,110
COALINDIA,COAL INDIA LTD,02/06/2017,326,329,322.4,325.05,1934568,991256
COFFEEDAY,COFFEE DAY ENTERPRISES
LTD,02/06/2017,202,203.65,199.4,199.75,247205,222831
COLPAL,COLGATE PALMOLIVE (I) LTD,02/06/2017,902,914.4,889,892.85,455516,298989
COMPINFO,COMPUAGE INFOCOM LTD,02/06/2017,256.9,264.9,256.4,260.5,16875,4883
COMPUSOFT,COMPUCOM SOFTWARE LTD,02/06/2017,15.25,15.25,14.35,14.45,78095,66956
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,02/06/2017,1222.5,1299,1206.05,1270.35,1479119,624656
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,02/06/2017,58.8,58.8,55.15,56.2,112743,14650
CONTROLPR,CONTROL PRINT LTD,02/06/2017,247,252.45,240,250.3,12319,7866
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,02/06/2017,79.35,80,76.25,77.5,37293,19449
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,02/06/2017,338,340,331.05,333.25,88997,54348
CORPBANK,CORPORATION BANK,02/06/2017,50.7,50.9,48.2,49,1349659,822050
COSMOFILMS,COSMO FILMS LTD,02/06/2017,381,384.8,372.55,376.8,70650,47479
COUNCODOS,COUNTRY CONDO'S LTD,02/06/2017,3.9,4.25,3.9,4.2,19871,17708
COX&KINGS,COX & KINDS (I) LTD,02/06/2017,193.5,202,193.5,200.6,245621,116689
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,02/06/2017,27.9,28.12,27.75,27.99,6796141,6215252
CREST,CREST VENTURES LTD,02/06/2017,101,104.8,101,103.15,11159,7775
CRISIL,CRISIL LIMITED,02/06/2017,2025,2100,2003,2089.25,14316,10639
CROMPGREAV,CROMPTON GREAVES LTD,02/06/2017,68.4,71.65,68.05,69.7,8354348,3444783
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,02/06/2017,193.2,193.2,184.3,188.4,714481,485467
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES
LIMITED,02/06/2017,89.6,91.05,89.6,91.05,2360,2160
CUB,CITY UNION BANK LTD,02/06/2017,165,168.5,163.5,166.7,474649,280387
CUBEXTUB,CUBEX TUBINGS LTD,02/06/2017,12.15,13.2,12.15,12.9,330,330
CUMMINSIND,CUMMINS INDIA LTD,02/06/2017,894,921,893.95,913.95,620076,448746
CUPID,CUPID LTD,02/06/2017,317.85,325.4,317.6,320.75,57416,42163
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,02/06/2017,86.15,88.2,84.4,84.9,36043,28113
CYIENT,CYIENT LTD,02/06/2017,459,499,453.1,464.6,759078,607928
DAAWAT,L. T. OVERSEAS LIMITED,02/06/2017,444.75,472.5,444.75,470.15,439084,171656
DABUR,DABUR INDIA LTD,02/06/2017,269.9,271.75,268.2,270.05,883622,571428
DALMIABHA,DALMIA BHARAT LTD,02/06/2017,1936,1975,1917.6,1952.45,219336,192999
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,02/06/2017,194.9,197.95,191.6,193.85,576048,245384
DAMODARIND,DAMODAR INDUSTRIES LTD,02/06/2017,78,78.9,77.5,78,1424,1148
DATAMATICS,DATAMATICS TECHNO LTD,02/06/2017,143,145.9,139.45,140.9,677201,172807
DBCORP,D. B. CORP LTD,02/06/2017,375.3,380.4,372,375.95,14165,7296
DBL,DILIP BUILDCON LTD,02/06/2017,248.25,269.3,248.05,267.45,367764,209587
DBREALTY,D B REALTY LTD,02/06/2017,42.6,44.9,42.6,44,576797,272430
DBSTOCKBRO,DB (INT) STOCK BROKERS,02/06/2017,13.25,13.5,13,13.05,1057,967
DCBBANK,DEVELOP CREDIT BANK LTD,02/06/2017,129.3,135,129.3,132.85,3918377,1501316
DCM,DCM LTD,02/06/2017,118.1,121.1,116.15,117.25,45866,24587
DCMSHRIRAM,DCM SHRIRAM LTD,02/06/2017,281.95,295,281,283.5,165312,87868
DCW,DCW LTD,02/06/2017,32.6,34.35,32,34.05,1512158,694461
DECCANCE,DECCAN CEMENTS LTD,02/06/2017,1090,1129.9,1088,1109.4,4938,3655
DEEPAKFERT,DEEPAK FERTILIZERS &
PETR,02/06/2017,267.7,270.9,264.45,269.5,135372,73216
DEEPAKNTR,DEEPAK NITRITE LTD,02/06/2017,110.5,110.5,107.95,108.15,44183,26217
DEEPIND,DEEP INDUSTRIES LTD,02/06/2017,327.6,332.35,317.5,319.55,318648,121629
DELTACORP,DELTA CORP LIMITED,02/06/2017,129.6,134,129,132.15,2903782,1160020
DELTAMAGNT,DELTA MAGNETS LTD,02/06/2017,44.95,44.95,42.1,42.25,2124,2024
DEN,DEN NETWORKS LIMITED,02/06/2017,87.9,88.85,86.4,86.7,86851,62069
DENABANK,DENA BANK,02/06/2017,40.1,41,39.4,39.65,1347578,683681
DENORA,DE NORA INDIA LIMITED,02/06/2017,251.25,261.8,251.2,260.45,4953,4305
DFMFOODS,DFM FOODS LTD,02/06/2017,1855.9,1938.7,1855.9,1869.05,1018,611
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,02/06/2017,196,214.8,195.5,210,1543314,476598
DHANBANK,THE DHANALAKSHMI BANK LTD,02/06/2017,25.2,26.65,25.15,25.4,1319497,665581
DHANUKA,DHANUKA AGRITECH LTD,02/06/2017,757,767.75,745.05,758.35,17663,12111
DHARSUGAR,DHARANI SUGARS & CHEMICALS
LTD,02/06/2017,37.95,41.4,37.95,40.1,290992,132596
DHFL,DEWAN HOUSING FIN CORP LTD,02/06/2017,299.5,304.65,298,300.6,2799249,1018074
DHUNINV,DHUNSERI INVESTMENTS LTD,02/06/2017,172,173.95,168.1,168.5,776,682
DIAPOWER,DIAMOND POWER INFRA LTD,02/06/2017,43,45.5,42,43.75,137993,137993
DICIND,DIC INDIA LIMITED,02/06/2017,480,495,476,490.45,1440,951
DIGJAMLTD,DIGJAM LTD,02/06/2017,13.25,13.6,13.25,13.3,264696,171609
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS
LIMITED,02/06/2017,238,241,231.6,232.55,1000483,551862
DISHTV,DISH TV INDIA LIMITED,02/06/2017,87.65,89,87.35,87.85,2565105,641313
DIVISLAB,DIVI'S LABORATORIES LTD,02/06/2017,773,776,731.8,755.3,4132473,1146969
DLF,DLF LIMITED,02/06/2017,144.6,149.3,144.15,145.3,11329261,2294266
DLINKINDIA,D-LINK (INDIA) LTD,02/06/2017,120.2,122.5,119.05,119.55,258645,101620
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,02/06/2017,130.35,133.3,128.65,129.5,214104,55224
DONEAR,DONEAR INDUSTRIES LIMITED,02/06/2017,58.8,60.05,57.2,60.05,142383,60390
DPL,DHUNSERI PETROCHEM LTD,02/06/2017,79.9,82.45,79.9,81.75,28677,21377
DPSCLTD,DPSC LTD,02/06/2017,42,43,40.75,42.4,21685,17487
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,02/06/2017,22.9,23.15,22.55,23,32688,23045
DREDGECORP,DREDGING CORP OF INDIA,02/06/2017,475,485.95,466,468.35,49998,19857
DRREDDY,DR. REDDY'S LABORATORIES,02/06/2017,3170,3177,3045.9,3096.8,496961,86831
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,02/06/2017,66.1,68,65.2,66.95,14052,10469
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,02/06/2017,17.05,17.85,17.05,17.85,85,80
DTIL,DHUNSERI TEA & IND. LTD,02/06/2017,316,316,301.5,305.85,4141,3769
DUCON,DUCON INFRATECHNOLOGIES LTD,02/06/2017,69.5,71.5,69,71.35,209507,112993
DWARKESH,DWARIKESH SUGAR IND LTD,02/06/2017,454,461,435.8,440.35,1107238,343179
DYNAMATECH,DYNAMATIC TECHNOLOGIES
LTD.,02/06/2017,2960,3340.45,2906.45,3139.5,4343,1855
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,02/06/2017,2.65,2.7,2.6,2.7,97900,57880
EASUNREYRL,EASUN REYROLLE LTD,02/06/2017,24.45,24.45,23.6,23.7,39434,33634
EBANK,EDELWEISS EXCHANGE TRADED SCHEME -
BANKING,02/06/2017,1890,2065.91,1890,2025.1,60,2
ECEIND,ECE INDUSTRIES LIMITED,02/06/2017,235.95,235.95,230,232.7,1201,646
ECLERX,eCLERX SERVICES LIMITED,02/06/2017,1510,1510,1491.1,1505.05,7452,5545
EDELWEISS,EDELWEISS CAPITAL LIMITED,02/06/2017,124.5,125,121.5,121.9,846391,420240
EDL,EMPEE DISTILLERIES LIMITED,02/06/2017,53,57.8,52.55,55.55,343436,82613
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,02/06/2017,11.15,11.4,11.15,11.25,260953,164473
EICHERMOT,EICHER MOTORS LTD,02/06/2017,23427.3,23940,23427.3,23815.4,25003,13670
EIDPARRY,EID PARRY INDIA LTD,02/06/2017,290.95,293.6,288.05,292.2,230938,134911
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,02/06/2017,318,320,306,307.05,3539,1902
EIHOTEL,EIH LIMITED,02/06/2017,104,108,104,105,118598,68905
EIMCOELECO,EIMCO ELECON (INDIA) LTD,02/06/2017,428,442.65,420,442.65,12526,12526
EKC,EVEREST KANTO CYLINDER LIMITED,02/06/2017,34.65,34.95,33.9,34.45,145428,92790
ELAND,E-LAND APPAREL LTD,02/06/2017,27.2,27.85,23.9,26.3,122684,71572
ELECON,ELECON ENG. CO. LTD,02/06/2017,57.5,58.7,57.25,58.3,125022,73754
ELECTCAST,ELECTROSTEEL CASTINGS LTD,02/06/2017,27.95,28.7,27.35,27.55,675764,433315
ELECTHERM,ELECTROTHERM (INDIA) LTD.,02/06/2017,201,204.95,199.05,201.2,6126,3640
ELGIEQUIP,ELGI EQUIPMENTS LTD,02/06/2017,192.85,198.7,190.5,197.45,26605,14222
ELGIRUBCO,ELGI RUBBER CO. LTD,02/06/2017,59.55,59.55,55.05,56.65,33455,22358
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,02/06/2017,61.8,67.7,61.5,63.9,83207,49135
EMAMILTD,EMAMI LIMITED,02/06/2017,1174.95,1186,1140,1148.5,142907,111125
EMCO,EMCO LIMITED,02/06/2017,31.15,32.2,30.25,31.85,497818,316083
EMKAY,EMKAY SHARE & STK BKR LTD,02/06/2017,60.15,62.3,60.15,61.9,12730,8843
EMMBI,EMMBI POLYARNS LTD,02/06/2017,143.8,143.8,134.1,137.4,40847,28141
ENDURANCE,ENDURANCE TECHNOLOGIES LTD,02/06/2017,630.1,645.7,630.1,639.8,54012,35015
ENERGYDEV,ENERGY DEVELOPMENT COMPANY
LIMITED,02/06/2017,55.1,56.9,54.2,55.45,175715,175715
ENGINERSIN,ENGINEERS INDIA LTD,02/06/2017,151,153.85,149.75,152,3294674,1217638
ENIL,ENTERTAIN NET. IND. LTD.,02/06/2017,798.05,827.2,798,822.65,4207,3353
EON,EON ELECTRIC LTD,02/06/2017,62.2,64.75,62.2,64.15,10950,9182
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,02/06/2017,217.5,220.5,217.5,220.5,507,481
EQUITAS,EQUITAS HOLDING LTD,02/06/2017,184.9,184.9,179.55,181.05,1412547,1115883
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,02/06/2017,179.1,204.75,179.1,200.75,1078112,442945
ESABINDIA,ESAB INDIA LTD,02/06/2017,577.05,597.2,577,589.95,616,540
ESCORTS,ESCORTS INDIA LTD,02/06/2017,384.6,388,380.85,383.15,780934,224867
ESL,ELECTROSTEEL STEELS LIMITED,02/06/2017,4.85,4.95,4.45,4.5,3816818,2665231
ESSARSHPNG,ESSAR SHIPPING LTD,02/06/2017,27.6,28.4,27.4,27.9,15268,12172
ESSELPACK,ESSEL PROPACK LTD,02/06/2017,251,254.55,247.05,253.45,149233,118956
ESTER,ESTER INDUSTRIES LTD,02/06/2017,43.75,45,43.4,43.95,44729,44729
EUROCERA,EURO CERAMICS LIMITED,02/06/2017,6.45,6.45,6,6.05,39005,35605
EUROMULTI,EURO MULTIVISION LTD,02/06/2017,1.6,1.6,1.6,1.6,1300,1300
EUROTEXIND,EUROTEX INDUSTRIES LTD,02/06/2017,32,35,31.45,33,7072,6285
EVEREADY,EVEREADY INDS. IND. LTD.,02/06/2017,249.6,251,243,249.95,41223,27859
EVERESTIND,EVEREST INDUSTRIES LTD,02/06/2017,191.3,193,185.05,189.55,35028,18147
EXCEL,EXCEL REALTY N INFRA LTD,02/06/2017,35.6,37.8,34.9,35.35,88736,61391
EXCELCROP,EXCEL CROP CARE LTD,02/06/2017,1804.95,1818,1761.2,1770.8,2060,1569
EXCELINDUS,EXCEL INDUSTRIES LIMITED,02/06/2017,399.4,400,373.8,379.3,49538,33551
EXIDEIND,EXIDE INDUSTRIES LTD,02/06/2017,211,211.9,206.45,208.1,1762798,1144422
FACT,FACT LTD,02/06/2017,34.7,35.4,34.05,34.35,622032,174724
FAGBEARING,FAG BEARINGS INDIA LIMITED,02/06/2017,4190,4278,4082.2,4225.2,1026,729
FAIRCHEM,FAIRCHEM SPECIALITY LTD,02/06/2017,535,535,517.25,523.65,9952,8002
FARMAXIND,FARMAX INDIA LTD,02/06/2017,0.15,0.15,0.1,0.15,59201,27001
FCL,FINEOTEX CHEMICAL LTD,02/06/2017,31.4,33.65,31,33.45,745077,308340
FCONSUMER,FUTURE CONSUMER LTD,02/06/2017,23.5,24.35,23.25,23.9,2578639,1564535
FCSSOFT,FCS SOFTWARE SOLN. LTD.,02/06/2017,0.3,0.35,0.25,0.25,327771,227346
FDC,FDC LIMITED,02/06/2017,218,218,203.3,210.1,332084,194488
FEDDERLOYD,FEDDERS LLOYD CORPORATION LTD,02/06/2017,76,77,75.1,75.7,230800,139923
FEDERALBNK,FEDERAL BANK LTD,02/06/2017,85.5,85.5,83.15,84,9154207,4772808
FEL,FUTURE ENTERPRISES LTD,02/06/2017,23.25,23.25,22.5,22.75,928972,715656
FELDVR,FUTURE ENTERPRISES LTD-DVR,02/06/2017,22.15,23,22,22.35,43872,31264
FIEMIND,FIEM INDUSTRIES LIMITED,02/06/2017,1088,1089.8,1063,1080.15,10721,8596
FILATEX,FILATEX INDIA LTD,02/06/2017,75,76.2,73.75,74.35,22557,15036
FINCABLES,FINOLEX CABLES LTD,02/06/2017,451.9,472.95,451,463.9,147860,92453
FINPIPE,FINOLEX INDUSTRIES LTD,02/06/2017,507,515,500,502.3,271543,218471
FIRSTWIN,FIRST WINNER INDUSTRIES LTD,02/06/2017,2.4,2.4,2.4,2.4,150,150
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,02/06/2017,204.35,205,197.15,202.6,10453,285
FLFL,FUTURE LIFESTYLE FASHIONS
LTD,02/06/2017,175.25,182.25,175.25,176.6,37621,24539
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,02/06/2017,493.55,503.7,487.1,495.5,7334,4722
FMNL,FUTURE MARKET NETWORKS LTD,02/06/2017,48.9,51.8,48.9,50.1,23077,16491
FORTIS,FORTIS HEALTHCARE LIMITED,02/06/2017,191,191.8,185.1,186.15,4096194,2549094
FOSECOIND,FOSECO INDIA LTD,02/06/2017,1390,1434.1,1390,1414.55,3314,2128
FRETAIL,FUTURE RETAIL LTD,02/06/2017,180.1,191.8,180.1,189,183249,116150
FSL,FIRSTSOURCE SOLUTIONS LIMITED,02/06/2017,39.5,40.05,39.3,39.55,2085151,1168266
GABRIEL,GABRIEL INDIA LTD,02/06/2017,112.05,114.2,110.25,112.95,254283,149998
GAEL,GUJARAT AMBUJA EXPORTS LT,02/06/2017,97.35,107.4,97.35,105.35,1146568,444445
GAIL,GAIL (INDIA) LTD,02/06/2017,479.7,484.5,477.5,482.45,1879113,1323001
GAL,GYSCOAL ALLOYS LTD,02/06/2017,12.6,13,12.55,12.7,965262,213880
GALLANTT,GALLANTT METAL LIMITED,02/06/2017,45.5,46.35,44.85,45.25,8381,6445
GALLISPAT,GALLANTT ISPAT LTD,02/06/2017,485.3,487.1,484.9,485.65,11362,2589
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,02/06/2017,3.85,4.1,3.8,4,3550001,2584400
GAMMONIND,GAMMON INDIA LTD,02/06/2017,12.8,13.7,12.8,13.15,1542272,886266
GANDHITUBE,GANDHI SPECIAL TUBES LIMITED,02/06/2017,318.05,323,317.8,319.1,4748,3517
GANECOS,GANESHA ECOSPHERE LTD,02/06/2017,196.05,200,190,192.45,25009,14456
GANESHHOUC,GANESH HOUSING CORPORATION
LIMITED,02/06/2017,84.5,89.45,83.65,85.6,316581,126048
GANGOTRI,GANGOTRI TEXTILES LIMITED,02/06/2017,0.85,0.85,0.85,0.85,500,500
GARDENSILK,GARDEN SILK MILLS LTD,02/06/2017,32.75,32.85,31.8,32.4,34729,18102
GARWALLROP,GARWARE � WALL ROPES LIMITED,02/06/2017,615,635,614,630.7,11188,7768
GATI,GATI LIMITED,02/06/2017,125,129.9,124.5,128.05,2476783,887490
GAYAPROJ,GAYATRI PROJECTS LTD,02/06/2017,696.05,701.95,689.5,696.4,5935,5179
GDL,GATEWAY DISTRIPARKS LTD.,02/06/2017,255.05,263,253.85,260.25,101980,72280
GEECEE,GEECEE VENTURES LTD,02/06/2017,145.1,147.5,131.6,142.25,65314,33161
GEMINI,GEMINI COMMUNICATION LIMITED,02/06/2017,1.85,1.85,1.8,1.85,46199,32749
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,02/06/2017,144,153,143.05,143.8,26064,14086
GENUSPAPER,GENUS PAPER & BOARDS LTD,02/06/2017,5.5,5.7,5.5,5.65,95217,85132
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,02/06/2017,42.95,45.45,42.05,44.1,718411,483611
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES
LTD,02/06/2017,39.85,39.95,39.15,39.5,115250,83740
GEOMETRIC,GEOMETRIC SOFT SOL CO LTD,02/06/2017,256.75,257,253.55,255.2,99067,63850
GEPIL,GE POWER INDIA LTD,02/06/2017,642,659,635.5,641.6,306991,294276
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,02/06/2017,384.5,389.95,380,387.9,79050,46554
GET&D,GE T&D INDIA LTD,02/06/2017,319,319,308.5,309.5,112616,80285
GHCL,GHCL LIMITED,02/06/2017,276.4,278.6,269,270.25,142719,100276
GICHSGFIN,GIC HOUSING FINANCE LTD,02/06/2017,315,322.3,315,320.75,158604,81560
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,02/06/2017,68.3,68.9,67.4,68,4147,3549
GILLETTE,GILLETTE INDIA LTD,02/06/2017,4222.05,4237,4171.7,4190.35,42165,40292
GINNIFILA,GINNI FILAMENTS LTD,02/06/2017,26.4,28.75,26.15,27.85,729619,449139
GIPCL,GUJ IND POW CO. LTD,02/06/2017,110,112.3,108.75,110.35,51667,31791
GITANJALI,GITANJALI GEMS LIMITED,02/06/2017,71.4,71.75,68.8,69.5,805024,341083
GKWLIMITED,GKW LTD,02/06/2017,435,438,432,437.15,1500,1237
GLAXO,GLAXOSMITHKLINE PHARMA LT,02/06/2017,2706.65,2790,2691,2738.85,18096,9776
GLENMARK,GLENMARK PHARMACEUTICALS,02/06/2017,957,965.25,939.6,958.65,702654,285026
GLOBALVECT,GLOBAL VEC HELICORP LTD,02/06/2017,111.65,115,109.7,111.75,42358,19001
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,02/06/2017,60.5,62.8,60.5,62,187669,113476
GLOBUSSPR,GLOBUS SPIRITS LTD,02/06/2017,89.2,89.4,85.5,86.5,107098,44570
GMBREW,G M BREWERIES LTD,02/06/2017,477.3,480.5,470.1,476.35,16381,10316
GMDCLTD,GUJARAT MINERAL DEV CORP,02/06/2017,119.1,121.2,118.2,120.2,584544,307012
GMRINFRA,GMR INFRASTRUCTURE
LIMITE,02/06/2017,13.85,14.65,13.75,14.25,43076797,6238082
GNA,GNA AXLES LTD,02/06/2017,201.5,205,201.5,202.65,29835,21787
GNFC,GUJARAT NARMADA FERT. CO,02/06/2017,247.7,253.15,242.5,252.2,654758,341094
GOACARBON,GOA CARBON LIMITED,02/06/2017,106,107,105.1,105.85,22578,9922
GOCLCORP,GOCL CORPORATION LTD,02/06/2017,325.2,337,325.1,335.3,14322,12652
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,02/06/2017,1075,1092.4,1050.1,1060.35,66172,21088
GODREJCP,GODREJ CONSUMER PRODUCTS,02/06/2017,1600,1600,1581.1,1589.8,181897,151386
GODREJIND,GODREJ INDUSTRIES LTD.,02/06/2017,484.6,510.9,480.5,500.65,1107823,273467
GODREJPROP,GODREJ PROPERTIES LTD,02/06/2017,377,394.4,377,386.6,647146,354628
GOKEX,GOKALDAS EXPORTS LTD.,02/06/2017,63,63,55.25,60.75,475633,266949
GOKUL,GOKUL REFOILS AND SOLVENT LTD,02/06/2017,22.2,23.95,22.2,22.7,5205,5205
GOKULAGRO,GOKUL AGRO RESOURCES LTD,02/06/2017,20.4,22.5,20.05,20.75,118018,62002
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,02/06/2017,2645,2674.2,2645,2653.7,8417,4879
GOLDENTOBC,GOLDEN TOBACCO LTD,02/06/2017,70.4,70.95,67.3,69.4,82681,74803
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,02/06/2017,85.6,88.45,83.45,84.55,53983,23700
GOLDINFRA,GOLDSTONE INFRATECH LTD,02/06/2017,33,40.1,33,40.1,951872,552454
GOLDIWIN,ICICI PRUDENTIAL GOLD IWIN ETF,02/06/2017,274,278.7,274,276,424,243
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,02/06/2017,2640,2661.95,2630.25,2638.3,944,573
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,02/06/2017,7.4,7.85,6.9,7.85,26398,24348
GOODLUCK,GOOD LUCK STEEL TUBES LTD,02/06/2017,94.85,97,93.5,94.85,35414,26158
GPIL,GODAWARI POWER AND ISPAT LIMITED,02/06/2017,95.5,101.15,94,99.1,220965,149619
GPPL,GUJARAT PIPAVAV PORT LTD,02/06/2017,155.05,157.5,153.25,155.3,1400554,956667
GPTINFRA,GPT INFRAPROJECTS LTD,02/06/2017,249,251,246.5,250.15,6787,1471
GRANULES,GRANULES INDIA LIMITED,02/06/2017,130.25,131.35,127,127.85,3315948,1455581
GRAPHITE,GRAPHITE INDIA LTD,02/06/2017,102,104.9,101.5,103.1,257351,138336
GRASIM,GRASIM INDUSTRIES LTD,02/06/2017,961.8,963,941.8,945.15,645195,237541
GRAVITA,GRAVITA INDIA LTD,02/06/2017,48.4,48.65,45.15,45.8,867406,378224
GREAVESCOT,GREAVES COTTON LTD.,02/06/2017,140.9,142.75,139.5,140.6,397771,251384
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,02/06/2017,1.5,1.55,1.5,1.55,27746,16121
GREENLAM,GREENLAM INDUSTRIES LTD,02/06/2017,688,688,660,669.7,1959,1744
GREENPLY,GREENPLY INDUSTRIES LTD,02/06/2017,272,283.5,272,281.6,45524,34651
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,02/06/2017,11.25,11.8,11.25,11.45,834444,508889
GRINDWELL,GRINDWELL NORTON LIMITED,02/06/2017,329.9,333.05,325,327.65,14585,12795
GROBTEA,THE GROB TEA COMPANY LTD,02/06/2017,280,280,262.2,262.2,107,107
GRPLTD,GRP LTD,02/06/2017,1560,1596,1539.95,1561.15,1107,795
GRUH,GRUH FINANCE LIMITED,02/06/2017,355.15,359.5,352.35,357.65,96547,66261
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,02/06/2017,27,28.25,26.6,27.65,150137,79899
GSFC,GUJ STATE FERT & CHEM LTD,02/06/2017,111.4,111.4,108.85,109.4,743588,336734
GSKCONS,GLAXOSMITHKLINE CONSUMER,02/06/2017,5099.95,5135,5065,5120.9,13564,9067
GSPL,GUJARAT STATE PETRO LTD,02/06/2017,158.4,161.4,153,156.5,1112605,665813
GSS,GSS INFOTECH LIMITED,02/06/2017,25.9,26.75,25.9,26.6,10177,9283
GTL,GTL LTD,02/06/2017,16.8,18.5,16.8,17.45,731780,388495
GTLINFRA,GTL INFRA.LTD,02/06/2017,4.35,4.6,4.35,4.4,3457255,2168697
GTNIND,GTN INDUSTRIES LIMITED,02/06/2017,17.6,18.6,17.6,18.6,5970,5380
GTNTEX,GTN TEXTILES LIMITED,02/06/2017,14.35,14.8,14.2,14.4,3560,2065
GTOFFSHORE,GREAT OFFSHORE LIMITED,02/06/2017,25.2,25.6,24.95,25.1,71325,39494
GUFICBIO,GUFIC BIOSCIENCES LTD.,02/06/2017,62.95,64.3,62.7,63.15,200352,115819
GUJALKALI,GUJARAT ALKALIES & CHEM,02/06/2017,372,374.8,369,371.9,140093,62554
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,02/06/2017,142.95,143,138.05,140.6,2965,1790
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,02/06/2017,483,495.15,483,485.35,19139,12543
GUJGASLTD,GUJARAT GAS LTD,02/06/2017,600,615,597.35,610.85,299959,205311
GUJNRECOKE,GUJARAT N R E COKE LTD,02/06/2017,3,3.1,2.95,3,4049947,2491730
GUJNREDVR,GUJARAT N R E COKE LTD,02/06/2017,2.7,2.8,2.55,2.7,36355,29402
GULFOILLUB,GULF OIL LUBRICANTS INDIA
LTD,02/06/2017,680.1,682.8,661,678.85,14092,10013
GULFPETRO,GP PETROLEUMS LTD,02/06/2017,94.8,97.5,92.25,93.05,564086,170266
GULPOLY,GULSHAN POLYOLS LTD,02/06/2017,80,83.75,77.05,78.35,165525,75355
GVKPIL,GVK POWER & INFRASTRUCTURE
LIMITED,02/06/2017,6.45,6.8,6.45,6.7,8738244,4366858
HANUNG,HANUNG TOYS & TEX LTD,02/06/2017,5.45,5.55,5.2,5.45,120314,79036
HARITASEAT,HARITA SEATING SYSTEMS
LTD,02/06/2017,754.95,774.95,745.3,757.1,8434,5273
HARRMALAYA,HARRISONS MALAYALAM LTD,02/06/2017,83.4,83.75,81,81.4,60506,32543
HATHWAY,HATHWAY CABLE & DATACOM LTD,02/06/2017,36.05,36.9,35.5,36.05,944892,836247
HATSUN,HATSUN AGRO PRODUCT LTD,02/06/2017,440,443.85,436.35,440.4,89366,84815
HAVELLS,HAVELLS INDIA LIMITED,02/06/2017,422,437.7,421.55,435,1367964,372304
HBLPOWER,HBL POWER SYSTEMS LIMITED,02/06/2017,40,41.45,40,40.9,231053,113487
HBSTOCK,HB STOCKHOLDINGS LIMITED,02/06/2017,16.7,17.9,16.2,17.9,18101,14586
HCC,HINDUSTAN CONSTRUCTION CO,02/06/2017,42,42.6,41.8,41.95,4784435,2135323
HCG,HEALTHCARE GLOBAL ENTERPRISES LTD,02/06/2017,242,244.85,238.7,240.6,38427,31560
HCL-INSYS,HCL INFOSYSTEMS LTD,02/06/2017,58.1,58.3,56.75,56.9,1315381,591368
HCLTECH,HCL TECHNOLOGIES LTD,02/06/2017,835,836.5,816.6,824.1,1092538,698589
HDFC,HDFC LTD,02/06/2017,1402,1411.85,1388.6,1400.3,2029593,1449233
HDFCBANK,HDFC BANK LTD,02/06/2017,1312.3,1320,1311.45,1314.1,1077555,663293
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,02/06/2017,2774,2774,2715.5,2717.1,522,353
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,02/06/2017,889,893.29,889,889.66,324,273
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,02/06/2017,2881.92,2883,2881.92,2883,103,103
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,02/06/2017,66.2,72.5,65.9,70.35,45993765,7277615
HEG,HEG LTD,02/06/2017,186.9,186.95,181.1,182.4,4382,2970
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,02/06/2017,132.65,134.7,129,131.75,326966,129077
HERCULES,HERCULES HOISTS LTD,02/06/2017,163,165.4,161.1,162.45,54202,22369
HERITGFOOD,HERITAGE FOODS (INDIA)
LTD.,02/06/2017,1074,1074,1043.05,1067.5,41578,16378
HEROMOTOCO,HERO MOTOCORP LTD,02/06/2017,3254.7,3282.8,3232,3270.45,362269,214140
HESTERBIO,HESTER BIOSCIENCES LTD,02/06/2017,769.2,775.05,766,770.4,2016,1804
HEXATRADEX,HEXA TRADEX LTD,02/06/2017,18.35,18.65,17.65,18.25,24432,19209
HEXAWARE,HEXAWARE TECHNOLOGIES
LTD,02/06/2017,196.8,198.3,194.9,196.45,528084,155010
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,02/06/2017,14.6,15.6,14.6,15.15,6841673,3538706
HGS,HINDUJA GLOBAL SOLUTIONS LTD,02/06/2017,570,584,561,577.95,17712,14508
HIGHGROUND,HIGH GROUND ENTERPRISE LTD,02/06/2017,28.9,30.4,28.85,29.35,77253,35339
HIKAL,HIKAL LIMITED,02/06/2017,231,234.8,230.5,231.8,23682,16361
HIL,HIL LTD,02/06/2017,642.75,650,640.1,646.65,8743,7659
HILTON,HILTON METAL FORGING LIMITED,02/06/2017,19,19.9,19,19.85,4348,3129
HIMATSEIDE,HIMATSINGKA SEIDE LTD,02/06/2017,369.9,374.9,365.1,366.9,125169,64183
HINDALCO,HINDALCO INDUSTRIES LTD,02/06/2017,192.5,195.5,189.3,190.1,7376710,2282751
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,02/06/2017,1550,1619.95,1550,1603.35,327,213
HINDCOPPER,HINDUSTAN COPPER LTD,02/06/2017,67.95,68.7,67.3,67.55,506373,246715
HINDDORROL,HINDUSTAN DORR OLIVER LT,02/06/2017,12.5,12.9,12.4,12.55,200700,150900
HINDMOTORS,HINDUSTAN MOTORS LIMITED,02/06/2017,10.15,10.35,10.1,10.15,764777,511375
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,02/06/2017,120,125.5,116.6,121.8,3755,1064
HINDOILEXP,HINDUSTAN OIL EXPLORATION,02/06/2017,72.25,72.9,70.9,71.5,659312,190399
HINDPETRO,HINDUSTAN PETROLEUM CORP,02/06/2017,547,554.5,545.7,551.2,1768483,757533
HINDSYNTEX,HIND SYNTEX LTD.,02/06/2017,11.2,12.15,11.15,11.2,2797,2204
HINDUJAFO,HINDUJA FOUNDRIES LTD,02/06/2017,36.95,37.1,36,36.65,17153,16905
HINDUJAVEN,HINDUJA VENTURES LTD,02/06/2017,504,504,493.25,498.5,7631,6562
HINDUNILVR,HINDUSTAN UNILEVER LTD,02/06/2017,850.05,862,850,860.55,1007603,654633
HINDZINC,HINDUSTAN ZINC LTD.,02/06/2017,324,326.6,312.6,314.95,2632211,1435520
HIRECT,HIND RECTIFIERS LIMITED,02/06/2017,87.9,89.85,86.05,86.95,5080,2186
HISARMETAL,HISAR METAL INDUSTRIES LTD,02/06/2017,36.55,36.55,34.35,34.6,14501,8074
HITECHGEAR,HI-TECH GEARS LTD,02/06/2017,323.45,332.15,320.05,326.1,6275,4275
HITECHPLAS,HITECH PLAST LIMITED,02/06/2017,171.05,173.9,167.3,168.4,17859,8397
HMT,HINDUSTAN MACHINE TOOLS L,02/06/2017,41.05,43.45,41.05,41.95,11654,11654
HMVL,HINDUSTAN MEDIA VENTURES LTD,02/06/2017,277.25,280,274.15,277.9,15290,11408
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,02/06/2017,2248,2296,2205,2250,6,4
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,02/06/2017,26.4,26.95,26.4,26.95,257204,257204
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,02/06/2017,9616.65,9845.05,9616.65,9707.7,698,398
HONDAPOWER,HONDA SIEL POWER PRODUCTS,02/06/2017,1533,1535,1511,1513.9,3375,2630
HOTELEELA,HOTEL LEELA VENTURES LTD,02/06/2017,17.2,17.75,17.1,17.45,388230,282546
HOTELRUGBY,HOTEL RUGBY LTD.,02/06/2017,4.75,4.75,4.3,4.3,5778,5178
HOVS,HOV SERVICES LIMITED,02/06/2017,159.5,162,157.25,159,129295,42300
HPL,HPL ELECTRIC & POWER LTD,02/06/2017,116.95,117.4,115,116.8,136975,85336
HSCL,HIMADRI SPECIALITY CHEMICAL
LTD,02/06/2017,47.75,49.4,47.5,49.2,2092656,1209482
HSIL,HSIL LTD,02/06/2017,286.5,296.4,284,295.05,234741,193689
HTMEDIA,HT MEDIA LIMITED,02/06/2017,83.9,84.25,82.2,83.2,193323,134180
HUBTOWN,HUBTOWN LTD,02/06/2017,94.25,97,94.25,96.1,4498,2095
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,02/06/2017,80.55,82.25,78.6,79.45,13552368,4371254
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,02/06/2017,795,806.95,794,798.1,1622254,1050107
IBVENTURES,INDIABULLS VENTURES LTD,02/06/2017,22,22.75,21.8,22.5,809331,570195
IBWSL,INDIABULLS WHOLESALE SERVICES
LTD,02/06/2017,22.5,23.4,21.3,22.45,366573,273340
ICICIBANK,ICICI BANK LTD.,02/06/2017,283.55,292.25,283.55,290.3,20474479,9595696
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,02/06/2017,357.5,368.75,357.5,367.45,1838252,1174185
ICIL,INDO COUNT INDUSTRIES LTD,02/06/2017,189.75,190.5,184.45,185.8,757711,456293
ICRA,ICRA LIMITED,02/06/2017,4081,4150,4051.2,4089.6,1106,843
ICSA,ICSA (INDIA) LIMITED,02/06/2017,3,3.05,2.9,3,80572,55159
IDBI,INDUS DEV BANK OF IND LTD,02/06/2017,86.1,86.4,82.8,83.55,5161739,1541807
IDBIGOLD,IDBI GOLD ETF,02/06/2017,2664,2700,2663.3,2698,25,23
IDEA,IDEA CELLULAR LIMITED,02/06/2017,111,111.3,106.55,108.4,27298761,6017762
IDFC,INFRA. DEV. FIN. CO. LTD,02/06/2017,55.5,57.2,55.05,55.5,13723017,5875951
IDFCBANK,IDFC BANK LTD,02/06/2017,62,62.8,62,62.35,8637814,4759129
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY ETF,02/06/2017,88.13,88.14,88.13,88.14,21,21
IFBAGRO,IFB AGRO INDUSTRIES LTD,02/06/2017,442,443.9,425.05,433.05,5381,3218
IFBIND,IFB INDUSTRIES LTD.,02/06/2017,601.7,624.7,590.1,597.3,77411,34787
IFCI,IFCI LTD,02/06/2017,32.15,32.45,31.5,31.95,12578378,2271082
IFGLREFRAC,IFGL REFRACTORIES LTD,02/06/2017,195.15,206.1,186.95,198.45,43504,17537
IGARASHI,IGARASHI MOTORS INDIA LTD,02/06/2017,772,798.9,768,777.85,30303,14488
IGL,INDRAPRASTHA GAS LTD,02/06/2017,970,1007.4,964,1000.8,1370628,583524
IGPL,IG PETROCHEMICALS LTD,02/06/2017,280.85,280.85,280.85,280.85,10734,10734
IIFL,IIFL HOLDINGS LTD,02/06/2017,315,355.8,315,321.4,334542,118369
IITL,INDUSTRIAL INVESTMENT TRUST LTD,02/06/2017,76,76,76,76,576,576
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY
LTD,02/06/2017,53.25,53.25,50.8,51.4,87078,49256
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS
LIMITED,02/06/2017,110.9,113.5,109.9,111.15,501146,234949
IMFA,INDIAN METALS & FERRO ALLOYS LTD,02/06/2017,700,709,684.95,692.6,58760,35295
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,02/06/2017,790,790,785.1,787.5,84,69
IMPEXFERRO,IMPEX FERRO TECH LIMITED,02/06/2017,2.35,2.35,2.35,2.35,161009,160902
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,02/06/2017,14.25,14.7,14,14.15,37116,25601
INDHOTEL,INDIAN HOTELS CO LTD,02/06/2017,113,119,113,114.95,2016215,1405014
INDIACEM,INDIA CEMENTS LTD,02/06/2017,163.5,166.8,162.75,164.25,5073655,1334245
INDIAGLYCO,INDIA GLYCOLS LTD,02/06/2017,168.35,171.4,166.05,168.3,199371,43025
INDIANB,INDIAN BANK LIMITED,02/06/2017,293,298.7,290.05,292.05,625047,237918
INDIANCARD,INDIAN CARD CLOTHING CO.,02/06/2017,210,215.95,210,213.9,5884,4865
INDIANHUME,INDIAN HUME PIPE CO. LTD,02/06/2017,395,428.55,394.05,419.15,65130,36583
INDIGO,INTERGLOBE AVIATION LTD,02/06/2017,839.7,872.4,832,860.95,395028,231850
INDLMETER,IMP POWER LTD,02/06/2017,90.25,90.25,90.25,90.25,502,502
INDNIPPON,INDIA NIPPON ELECTRICALS
LIMITED,02/06/2017,589.4,589.4,564,569.6,25774,20675
INDOCO,INDOCO REMEDIES LTD.,02/06/2017,274.65,281.3,266,267.55,25332,12794
INDORAMA,INDO RAMA SYNTHETICS LTD,02/06/2017,36.65,37.75,35,37.5,783908,188926
INDOSOLAR,INDOSOLAR LTD,02/06/2017,7.75,8,7.45,7.6,896650,338081
INDOTECH,INDO TECH TRANSFORM LTD.,02/06/2017,221.9,224.05,216.5,218.85,2908,1701
INDOTHAI,INDO THAI SECURITIES LTD,02/06/2017,23,23.5,22.25,22.6,3703,2593
INDOWIND,INDOWIND ENERGY LIMITED,02/06/2017,5,5.05,4.85,4.85,55350,55350
INDRAMEDCO,INDRAPRASTHA MEDICAL
CORP,02/06/2017,54.85,56.25,54.45,55.15,185180,109032
INDSWFTLAB,IND SWIFT LABORATORIES LT,02/06/2017,38.9,39,36.5,37.15,100075,65197
INDSWFTLTD,IND-SWIFT LIMITED,02/06/2017,5.55,6.5,5.55,5.95,7401,3801
INDTERRAIN,IND TERRAIN FASHIONS
LTD,02/06/2017,148.55,153.95,148.55,153.25,12307,11063
INDUSINDBK,INDUSIND BANK LTD.,02/06/2017,1310,1335.5,1307.25,1317.05,1129942,777144
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,02/06/2017,640,664,631.15,650.45,20590,13743
INFIBEAM,INFIBEAM INCORPORATION LTD,02/06/2017,1275,1318,1272,1283.8,422055,57364
INFINITE,INFINITE COMPUTER SOLUTIONS (I)
LTD,02/06/2017,223.1,226.5,220.3,223.2,8436,5435
INFOMEDIA,INFOMEDIA INDIA LIMITED,02/06/2017,5.4,6,5.4,5.75,41228,31629
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,02/06/2017,302,311,302,306.91,897,788
INFRATEL,BHARTI INFRATEL LTD,02/06/2017,303,308.35,300.65,304.55,3337319,1966322
INFY,INFOSYS LTD,02/06/2017,937.25,943.75,930.55,935.25,3363967,2314695
INGERRAND,INGERSOLL RAND (INDIA)
LTD.,02/06/2017,705.85,710.85,698,705.85,17376,12880
INOXLEISUR,INOX LEISURE LIMITED,02/06/2017,226,226.9,224.55,225.9,58127,42758
INOXWIND,INOX WIND LTD,02/06/2017,187.7,189.55,185.1,185.65,452506,261711
INSECTICID,INSECTICIDES (INDIA)
LIMITED,02/06/2017,564.1,585,564.1,576.15,23628,12610
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,02/06/2017,3.8,3.8,3.8,3.8,37,37
INTELLECT,INTELLECT DESIGN ARENA LTD,02/06/2017,141,141.4,133,133.9,701030,492449
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,02/06/2017,19.7,20.3,19.1,19.55,546327,496554
IOB,INDIAN OVERSEAS BANK,02/06/2017,28.7,28.7,27.8,27.9,2367641,1429089
IOC,INDIAN OIL CORP LTD,02/06/2017,391.1,397.95,390,396.5,3687778,2035297
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,02/06/2017,94.25,95.5,93.05,93.65,31987,18642
IPAPPM,INTERNATIONAL PAPER APPM
LTD,02/06/2017,313.95,339.7,313.95,329.8,91412,46275
IPCALAB,IPCA LABORATORIES LTD,02/06/2017,533.95,534,520,526,156994,104348
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,02/06/2017,235.5,239.5,233.85,236.05,1347340,237138
ISFT,INTRASOFT TECHNOLOGIES LTD,02/06/2017,377.6,382,364.95,377.3,43198,33839
ISMTLTD,ISMT LIMITED,02/06/2017,12.6,13.8,12.3,13.6,648050,411112
ITC,ITC LTD,02/06/2017,274.9,279,274.1,276.8,8221552,5537095
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,02/06/2017,296,307.9,293.5,298.45,118672,55023
ITDCEM,ITD CEMENTATION INDIA LTD,02/06/2017,161.55,166.2,159.5,160.45,294477,257530
ITI,ITI LTD,02/06/2017,49.55,49.8,48.2,48.55,307444,145568
IVC,IL&FS INVESTMENT MANAGERS,02/06/2017,15.8,15.8,15.5,15.65,299207,222761
IVP,IVP LTD.,02/06/2017,131,137.6,131,133.85,8247,5539
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,02/06/2017,5.2,5.6,5.1,5.45,5235113,2683997
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,02/06/2017,2700,2799.95,2621.2,2799.95,4,3
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED FUND,02/06/2017,899,899,899,899,2,2
IZMO,IZMO LTD,02/06/2017,49.95,51.4,48.85,50,122646,64522
J&KBANK,J & K BANK LTD.,02/06/2017,68,70.35,65,69.9,2499604,992110
JAGRAN,JAGRAN PRAKASHAN LIMITED,02/06/2017,186.95,187.4,185.55,186.8,85342,71068
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS
LTD.,02/06/2017,38.55,38.55,37.15,37.4,26032,17185
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,02/06/2017,14.7,14.7,13.75,14.2,4647,3682
JAICORPLTD,JAI CORP LIMITED,02/06/2017,71.75,74.25,71.7,73.8,1158457,485149
JAIHINDPRO,JAIHIND PROJECTS LTD,02/06/2017,6,6.2,6,6.2,3500,2500
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,02/06/2017,193,195,191.75,192.35,52494,35506
JAYAGROGN,JAYANT AGRO ORGANICS LTD,02/06/2017,600.75,600.75,595,600.75,33732,28126
JAYBARMARU,JAY BHARAT MARUTI LTD,02/06/2017,352,355.05,344.05,346.05,17652,9210
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,02/06/2017,9,9.45,8.6,9.3,83150,69090
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,02/06/2017,112.6,115,112.1,112.6,104946,60366
JBCHEPHARM,J B CHEMICALS AND
PHARMA,02/06/2017,358.1,358.15,346.1,348.2,174131,156599
JBFIND,JBF INDUSTRIES LTD.,02/06/2017,226.25,231.5,225.2,226.95,61851,16091
JBMA,JBM AUTO LIMITED,02/06/2017,257.6,264.8,252.4,260.25,136592,46706
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,02/06/2017,1449.65,1449.65,1416.35,1429.25,3053,1899
JENSONICOL,JENSON & NICHOLSON (IND),02/06/2017,8.25,8.3,7.55,7.75,55065,37528
JETAIRWAYS,JET AIRWAYS (INDIA)
LTD.,02/06/2017,360.55,381,360.55,376.25,4085957,626932
JHS,JHS SVEND. LAB. LTD,02/06/2017,39.3,43.1,38.95,41.4,404548,134698
JIKIND,JIK INDUSTRIES LIMITED,02/06/2017,0.6,0.6,0.6,0.6,10,10
JINDALPHOT,JINDAL PHOTO LIMITED,02/06/2017,80.2,82,80.1,80.6,9192,7380
JINDALPOLY,JINDAL POLY FILMS
LIMITED,02/06/2017,344.05,349.2,340.1,344.7,60333,30876
JINDALSAW,JINDAL SAW LIMITED,02/06/2017,61.4,61.85,59.6,60.2,358858,228691
JINDALSTEL,JINDAL STEEL & POWER
LTD,02/06/2017,93.1,94.25,90.1,90.85,14878725,3766955
JINDCOT,JINDAL COTEX LTD,02/06/2017,16.75,17.1,16.6,16.75,27950,24100
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,02/06/2017,174.7,176,172,174.65,16749,8748
JINDWORLD,JINDAL WORLDWIDE LTD,02/06/2017,205,208.25,200.3,207,3088,2806
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,02/06/2017,62.55,63.8,62,62.1,55432,34165
JISLJALEQS,JAIN IRRIGATION SYSTEMS,02/06/2017,96.8,97.75,95.8,96.8,3247409,900217
JKCEMENT,JK CEMENT LIMITED,02/06/2017,794,805,779,801.25,276722,95536
JKIL,J.KUMAR INFRAPROJECTS LTD,02/06/2017,228.1,236,228,232.55,251319,121000
JKLAKSHMI,JK LAKSHMI CEMENT LTD,02/06/2017,404,405.8,398,400.1,700505,556440
JKPAPER,JK PAPER LIMITED,02/06/2017,93.65,100.5,93.35,97.75,1548741,498263
JKTYRE,J.K.INDUSTRIES LIMITED,02/06/2017,122.4,123.4,120.15,121.35,709624,380559
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,02/06/2017,190,190,184.5,188,1764,1764
JMCPROJECT,JMC PROJECTS (INDIA)
LIMITED,02/06/2017,229,237.75,222.6,233.75,34665,21160
JMFINANCIL,JM FINANCIAL LIMITED,02/06/2017,76,77.9,75,75.5,1333745,723600
JMTAUTOLTD,JMT AUTO LIMITED,02/06/2017,18.95,19,18,18.15,1419677,643483
JOCIL,JOCIL LTD,02/06/2017,168,168.9,160,164.65,11248,8250
JPASSOCIAT,JAIPRAKASH ASSOCIATES
LTD,02/06/2017,13.2,14.55,13.2,13.75,81457847,18253602
JPINFRATEC,JAYPEE INFRATECH LTD,02/06/2017,10.05,11.65,10,11.25,10442340,4758933
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,02/06/2017,90,90,85.2,88.1,1591,491
JPPOWER,JAIPRAKASH POWER VENTURES LTD,02/06/2017,6.3,6.7,6.2,6.55,14645428,8271252
JSL,JSL LTD,02/06/2017,51.3,57.9,50.65,56.8,3293736,1689605
JSLHISAR,JINDAL STAINLESS (HISAR)
LTD,02/06/2017,101.6,114,101.45,110.45,1747274,382481
JSWENERGY,JSW ENERGY LTD,02/06/2017,62.7,64.15,62.45,62.8,3470417,992288
JSWHL,JINDAL SOUTH WEST HOLDINGS LTD,02/06/2017,1469,1539.25,1469,1492.85,1355,897
JSWSTEEL,JSW STEEL LIMITED,02/06/2017,193.65,194.4,190.5,192.35,3509746,1247739
JUBILANT,JUBILANT ORGANOSYS LTD.,02/06/2017,718.65,757,710,747.75,1247845,391689
JUBLFOOD,JUBILANT FOODWORKS LTD,02/06/2017,927,1042.7,903.85,1007.35,4278045,403559
JUBLINDS,JUBILANT INDUSTRIES LTD,02/06/2017,403.8,408.75,397.5,400.1,125326,35180
JUNIORBEES,NIFTY JR BENCHMARK ETF,02/06/2017,241,243.99,240.45,242.67,8111,6087
JUSTDIAL,JUSTDIAL LTD,02/06/2017,383.4,407.8,380.2,400.85,4393606,605673
JVLAGRO,JVL AGRO INDUSTRIES LTD,02/06/2017,20.7,20.9,20.2,20.4,134184,112892
JYOTHYLAB,JYOTHY LABORATORIES
LIMITED,02/06/2017,350.15,354.9,345.45,346.7,24763,17245
JYOTISTRUC,JYOTI STRUCTURES LTD,02/06/2017,9.85,10.15,9.85,9.9,759255,558192
KABRAEXTRU,KABRA EXTRUSION TECHNIK
L,02/06/2017,121.35,123.25,119.55,119.75,6114,5168
KAJARIACER,KAJARIA CERAMICS LTD,02/06/2017,589,591,580,581.25,274584,253331
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,02/06/2017,339.8,351.4,337.55,345.4,100984,44023
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS)
LIMITED,02/06/2017,103.5,104.95,102.75,103.2,142049,68486
KALPATPOWR,KALPATARU POWER TRANS. LT,02/06/2017,294,300.5,286,286.95,310807,99245
KALYANIFRG,KALYANI FORGE LIMITED,02/06/2017,280,283,280,280,1111,1111
KAMATHOTEL,KAMAT HOTELS (I) LTD,02/06/2017,34.3,35.35,33,34.05,7897,5773
KAMDHENU,KAMDHENU ISPAT LIMITED,02/06/2017,96.9,98.7,94.6,95.4,47464,32841
KANANIIND,KANANI INDUSTRIES LTD,02/06/2017,16,16.9,15.15,16.7,81219,46854
KANORICHEM,KANORIA CHEMICALS & INDUS,02/06/2017,74.4,75,73.55,74.3,59410,36672
KANSAINER,KANSAI NEROLAC PAINTS LTD,02/06/2017,357,360.8,354,355.55,166141,139920
KARMAENG,KARMA ENERGY LTD,02/06/2017,48.95,51.9,46,50.25,16448,8492
KARURVYSYA,KARUR VYSYA BANK LTD,02/06/2017,88.6,89,87.7,88.4,697044,569176
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LIMITED,02/06/2017,4.7,5,4.7,5,18645,15594
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,02/06/2017,12.5,12.85,12.1,12.75,2064,1247
KAYA,KAYA LTD,02/06/2017,793.5,807.5,793,798,6162,4411
KCP,KCP LTD,02/06/2017,92.55,96.3,91.1,93.75,1818138,967038
KCPSUGIND,KCP SUGAR IND CORP LTD.,02/06/2017,38.15,42.2,38.1,41.5,2986085,1870228
KDDL,KDDL LTD,02/06/2017,194,199.7,189.2,190.95,8887,6209
KEC,KEC INTL. LIMITED,02/06/2017,152,154.6,152,153.75,374388,246702
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,02/06/2017,44.7,45.75,44.3,44.8,150180,109574
KEI,KEI INDUSTRIES LTD.,02/06/2017,169.15,172,163.6,167.15,843328,282715
KELLTONTEC,KELLTON TECH SOLUTIONS
LTD,02/06/2017,118.05,121.8,115.05,115.65,52134,37349
KERNEX,KERNEX MICROSYS(I) LTD,02/06/2017,40.55,40.8,38.05,40.8,141413,141413
KESARENT,KESAR ENTERPRISES LIMITED,02/06/2017,55.95,57.75,53.6,56.2,17153,10190
KESORAMIND,KESORAM INDUSTRIES LTD.,02/06/2017,143.4,149,143.4,147.45,880570,452164
KEYCORPSER,KEYNOTE CORP. SERV. LTD.,02/06/2017,40.6,40.6,40.6,40.6,95,95
KGL,KARUTURI GLOBAL LIMITED,02/06/2017,1.5,1.5,1.45,1.45,738471,642102
KHAITANELE,KHAITAN ELECTRICALS LIMITED,02/06/2017,37,37,35.3,35.65,6861,5708
KICL,KALYANI INVEST CO LTD,02/06/2017,1539,1575,1530.5,1547.05,2585,2148
KILITCH,KILITCH DRUGS (INDIA) LTD,02/06/2017,45.9,47.5,45.9,46.45,3692,3692
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,02/06/2017,845.5,860,833.1,848.65,3015,2218
KIRIINDUS,KIRI INDUSTRIES LTD,02/06/2017,303.7,309,298.65,300.15,190690,68255
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,02/06/2017,239.8,249,237.3,241.55,235021,143213
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,02/06/2017,339.05,353.5,337,345.25,12270,7984
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,02/06/2017,865.05,872.9,851,866.95,304,220
KITEX,KITEX GARMENTS LTD,02/06/2017,437.65,443.85,435,437.35,31668,23502
KKCL,KEWAL KIRAN CLOTHING LTD,02/06/2017,1788.2,1800,1740,1747.65,670,530
KMSUGAR,K.M.SUGAR MILLS LIMITED,02/06/2017,35.45,36.6,35.45,36.4,1315293,810622
KNRCON,KNR CONSTRUCTIONS LTD,02/06/2017,187.05,190,184,186.55,50483,30454
KOHINOOR,KOHINOOR FOODS LIMITED,02/06/2017,88.2,90.4,87.4,90,616405,169814
KOKUYOCMLN,KOKUYO CAMLIN LTD,02/06/2017,84,84.8,82.95,83.25,48805,39714
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,02/06/2017,108.9,109.95,107.4,108.25,567802,234662
KOPRAN,KOPRAN LTD.,02/06/2017,59.45,59.9,58,58.55,825740,366619
KOTAKBANK,KOTAK MAHINDRA BANK LTD,02/06/2017,770,773.75,765.3,766.7,1967556,1324517
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,02/06/2017,205.46,207.73,205.46,207.43,308574,297761
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,02/06/2017,255,258.3,255,257.55,7751,4952
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,02/06/2017,877.97,889.17,877.97,887.78,15404,11626
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,02/06/2017,38.3,38.3,38.3,38.3,1060,1060
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,02/06/2017,357.89,357.89,349.05,353.51,8526,4552
KOTARISUG,KOTHARI SUG & CHEM LTD.,02/06/2017,16.5,17.2,16.5,16.95,267739,135412
KOTHARIPET,KOTHARI PETROCHEMICALS
LTD,02/06/2017,23.95,23.95,23.25,23.65,13323,11112
KOTHARIPRO,KOTHARI PRODUCTS LTD.,02/06/2017,197,205.25,192.5,198.4,68657,26339
KPIT,KPIT CUMMINS INFOSYSTEMS,02/06/2017,132.9,133.8,131.2,132.2,367339,172460
KPRMILL,K.P.R. MILL LIMITED,02/06/2017,591,612,586.55,609.5,75067,58643
KRBL,KRBL LIMITED,02/06/2017,376.05,390,372,385.7,97247,36158
KRIDHANINF,KRIDHAN INFRA LTD,02/06/2017,59.9,59.9,52.85,54.4,60185,52122
KSBPUMPS,KSB PUMPS LTD.,02/06/2017,618,630.95,606,616.85,3152,1773
KSCL,KAVERI SEED COMPANY LIMITED,02/06/2017,479.7,484.3,471.5,474.1,418258,131713
KSERASERA,K SERA SERA LTD,02/06/2017,0.15,0.2,0.15,0.2,42962,42962
KSK,KSK ENERGY VENTURES LTD,02/06/2017,17,17.25,16.6,16.85,253330,194369
KSL,KALYANI STEELS LTD,02/06/2017,332.7,346,329.5,336.9,332127,78793
KTIL,KESAR TERMINALS & INFRASTRUCTURE
LTD,02/06/2017,211.7,215.6,211,211.75,6011,3778
KTKBANK,KARNATAKA BANK LTD.,02/06/2017,121.9,123.2,120.6,122.4,4503824,2496989
KWALITY,KWALITY DAIRY (I) LTD,02/06/2017,139.05,141.2,138.1,139.1,349135,153392
L&TFH,L&T FINANCE HOLDINGS LTD,02/06/2017,105,105.8,104.25,104.65,4461256,2149376
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,02/06/2017,41,41,39.9,40.15,389,340
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS
LIMITED,02/06/2017,73.8,75.25,73,74.7,930683,269519
LAKSHVILAS,LAKSHMI VILAS BANK
LTD,02/06/2017,141.25,144.1,140.95,143.2,3487949,1868286
LALPATHLAB,DR. LAL PATH LABS LTD,02/06/2017,1070,1109.95,1070,1107.75,40062,21191
LAMBODHARA,LAMBODHARA TEXTILES LTD,02/06/2017,78.95,79.95,78.5,78.8,23022,13406
LAOPALA,LA OPALA RG LIMITED,02/06/2017,490,490,432.55,480.75,44870,34026
LAURUSLABS,LAURUS LABS LTD,02/06/2017,510,581.4,507,557.05,2674046,902847
LAXMIMACH,LAKSHMI MACHINE WORKS LTD.,02/06/2017,3860,3974,3773.7,3882.55,9383,6421
LCCINFOTEC,LCC INFOTECH LIMITED,02/06/2017,0.3,0.3,0.3,0.3,1000,1000
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION
LTD,02/06/2017,64.5,64.5,58.55,59.55,341,341
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,02/06/2017,599,602,585.15,590.6,11583,7718
LGBFORGE,LGB FORGE LTD,02/06/2017,6.25,6.25,5.8,5.85,53674,47454
LIBERTSHOE,LIBERTY SHOES LTD,02/06/2017,171.9,182.05,170.5,177.4,190899,68798
LICHSGFIN,LIC HOUSING FINANCE LTD,02/06/2017,561.7,563.95,553.4,561,1668819,863939
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF -
GO,02/06/2017,16.85,16.97,16.7,16.97,7045,6095
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,02/06/2017,88.65,88.65,88.65,88.65,1,1
LINCOLN,LINCOLN PHARMACEUTICALS LTD,02/06/2017,203.85,207,201.95,202.9,35881,20343
LINCPEN,LINC PEN & PLASTICS LTD,02/06/2017,277.5,277.5,259.1,262.85,11307,8806
LINDEINDIA,LINDE INDIA LTD,02/06/2017,371,392.65,367.5,390.5,229174,201375
LIQUIDBEES,LIQUID BENCHMARK ETS,02/06/2017,1000,1000.01,999.99,1000,387830,356942
LITL,LANCO INFRATECH LTD,02/06/2017,4.05,4.2,4.05,4.1,7853145,3837718
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING
LTD,02/06/2017,311,315,304.4,307.45,135277,71095
LML,LML LTD,02/06/2017,13.3,13.5,13.05,13.2,262702,148605
LOKESHMACH,LOKESH MACHINES LIMITED,02/06/2017,79.85,81.85,79.2,81,43325,26951
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,02/06/2017,29.55,30.7,28.95,29.2,50023,33438
LOVABLE,LOVABLE LINGERIE LTD,02/06/2017,245.15,246.65,243.2,243.6,27161,19844
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,02/06/2017,3.55,3.7,3.55,3.55,11217,11010
LSIL,LLOYDS STEELS INDUSTRIES LTD,02/06/2017,1.7,1.75,1.65,1.7,138293,73489
LT,LARSEN & TOUBRO LTD.,02/06/2017,1485,1500,1479.4,1483.8,1017810,561869
LTI,LARSEN & TOUBRO INFOTECH LTD,02/06/2017,682.35,692,682.25,689.95,34541,28095
LTTS,L&T TECHNOLOGY SERVICES LTD,02/06/2017,817,824.9,814.3,818.15,21670,17933
LUMAXIND,LUMAX INDUSTRIES LTD,02/06/2017,1130,1225,1125,1201.55,44056,23266
LUMAXTECH,LUMAX AUTO TECHNOLOGIES
LIMITED,02/06/2017,478,478,433.35,440.35,95667,71863
LUPIN,LUPIN LIMITED,02/06/2017,1501,1573.6,1484.8,1496.15,2848834,1136470
LUXIND,LUX INDUSTRIES LTD,02/06/2017,704,712,685.1,701.8,27058,22236
LYCOS,LYCOS INTERNET LTD,02/06/2017,7.95,8,7.8,7.9,778740,581445
LYKALABS,LYKA LABS LTD,02/06/2017,60.85,62.5,60.3,60.45,66231,52230
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,02/06/2017,68.3,68.3,65.5,66.75,173177,140683
M&M,MAHINDRA & MAHINDRA LTD,02/06/2017,1262,1271,1258,1265.9,855228,607452
M&MFIN,M&M FIN. SERVICES LTD,02/06/2017,293,305.4,293,301.55,2754880,729019
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,02/06/2017,17.25,17.69,16.7,17.01,37670,21416
M50,MOTILAL OSWAL MOST SHARES M50 ETF,02/06/2017,82.41,84,82.41,83.93,6142,3606
MAANALU,MAAN ALUMINIUM LTD,02/06/2017,113,114.9,106,107.8,24448,15118
MADHAV,MADHAV MARBLES AND GRANITES
LIMITED,02/06/2017,61,70.35,59.2,70.35,396178,124667
MADHUCON,MADHUCON PROJECTS LTD.,02/06/2017,44.7,45.45,44.7,44.75,69390,57792
MADRASFERT,MADRAS FERTILIZERS LTD,02/06/2017,17.25,17.25,16.35,16.45,201366,92290
MAGMA,MAGMA LEASING LIMITED,02/06/2017,104.3,106.5,101,103,207249,105446
MAGNUM,MAGNUM VENTURES LIMITED,02/06/2017,4,4.15,4,4,11074,9979
MAHABANK,BANK OF MAHARASHTRA,02/06/2017,35.5,35.6,34.25,34.7,347859,189512
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES LTD,02/06/2017,169.95,170,165,166.25,68096,3890
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE
LTD,02/06/2017,199.35,199.4,193.35,194.6,95004,63650
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,02/06/2017,360,360.95,353,354.8,101642,74448
MAHSCOOTER,MAHARASHTRA SCOOTERS
LTD,02/06/2017,1744.9,1800,1700.05,1781.85,14747,11152
MAHSEAMLES,MAHARASHTRA SEAMLESS
LTD,02/06/2017,278.05,282.4,275.25,279.65,18124,12556
MAITHANALL,MAITHAN ALLOYS LTD,02/06/2017,375.15,390,375.15,389.3,36233,28445
MAJESCO,MAJESCO LTD,02/06/2017,367.95,367.95,360,362.7,36298,25996
MALUPAPER,MALU PAPER MILLS LIMITED,02/06/2017,27.5,29.6,27.5,29.6,86163,41838
MALWACOTT,MALWA COTTON SPG. MILLS L,02/06/2017,7.05,7.4,7.05,7.4,125,125
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,02/06/2017,6.15,6.5,6,6.25,40660,34148
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,02/06/2017,7.4,8,7.3,7.85,14896,13251
MANAKINDST,MANAKSIA INDUSTRIES LTD,02/06/2017,26.7,26.7,25.45,26.7,8846,8846
MANAKSIA,MANAKSIA LIMITED,02/06/2017,64.2,68,64.2,64.85,57983,43893
MANAKSTEEL,MANAKSIA STEELS LTD,02/06/2017,10.6,10.95,10.25,10.55,23191,18505
MANALIPETC,MANALI PETROCHEMICAL LTD,02/06/2017,36.5,36.85,35.8,35.95,303127,217567
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,02/06/2017,94,95.85,90.7,91.7,4853595,2588248
MANGALAM,MANGALAM DRUGS AND ORGANICS
LIMITED,02/06/2017,160,168.45,158,162.7,364586,101205
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,02/06/2017,53.55,54.9,53.55,54.3,58099,15253
MANGLMCEM,MANGALAM CEMENT LTD,02/06/2017,276.9,290,276.9,285.85,101489,60027
MANGTIMBER,MANGALAM TIMBER PRODUCTS
LTD,02/06/2017,32.8,33.5,31.1,31.95,188508,75681
MANINDS,MAN INDUSTRIES (I) LTD.,02/06/2017,51.95,54.5,51.95,54.25,681445,327992
MANINFRA,MAN INFRACONSTRUCTION LIMITED,02/06/2017,41.5,42.7,41,41.3,583041,332030
MANPASAND,MANPASAND BEVERAGES LTD,02/06/2017,667.4,692,657,681.2,143086,96657
MANUGRAPH,MANUGRAPH INDIA LIMITED,02/06/2017,51,51.7,49.2,50.15,8897,7346
MARALOVER,MARAL OVERSEAS LTD,02/06/2017,37.5,42.4,37.35,40.95,317419,128656
MARATHON,MARATHON NEXTGEN REALTY LTD,02/06/2017,208,215.9,208,210,770,597
MARICO,MARICO LIMITED,02/06/2017,256,257.9,254.3,256,2516947,2259888
MARKSANS,MARKSANS PHARMA LIMITED,02/06/2017,39.6,40.9,39.4,39.8,4178730,2174516
MARUTI,MARUTI UDYOG LTD.,02/06/2017,6157,6187,6125,6149.7,322223,148084
MASKINVEST,MASK INVESTMENTS LTD,02/06/2017,22.05,22.05,22.05,22.05,78,78
MASTEK,MASTEK LTD,02/06/2017,192.1,193.75,186,186.9,98724,46716
MAWANASUG,MAWANA SUGARS LIMITED,02/06/2017,64.75,67.75,63.55,66.55,1326322,472023
MAXINDIA,MAX INDIA LTD,02/06/2017,149,151.9,146.85,147.3,78042,48047
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,02/06/2017,70.7,74,69.6,73.55,1633358,936869
MAYURUNIQ,MAYUR UNIQUOTERS LTD,02/06/2017,409.5,409.5,381.25,382.3,17205,10929
MAZDA,MAZDA LTD,02/06/2017,329.85,332.7,311.45,327.05,8893,7709
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,02/06/2017,64,64.3,62.3,62.65,15689,12264
MBLINFRA,MBL INFRASTRUCTURES LTD,02/06/2017,49.7,50.5,47.65,47.95,419819,283554
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,02/06/2017,42,43.8,42,42.55,14206,8084
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,02/06/2017,2288.7,2289.75,2239.3,2255.35,225987,85451
MCLEODRUSS,MCLEOD RUSSEL INDIA
LIMITED,02/06/2017,161.3,164.35,159.6,162.9,1091079,240001
MCX,MULTI COMMODITY EXCHANGE,02/06/2017,1206.8,1206.8,1173.6,1176.45,233255,148199
MEGASOFT,MEGASOFT LIMITED,02/06/2017,21.45,21.45,20.6,21.15,144278,103641
MEGH,MEGHMANI ORGANICS LIMITED,02/06/2017,47.45,49.2,42.2,42.85,5625704,2466225
MELSTAR,MELSTAR INFORMATION TECHNOLOGIES
LTD.,02/06/2017,4.25,4.25,4.25,4.25,100,100
MENONBE,MENON BEARINGS LTD,02/06/2017,74.3,75,73.1,74.35,21190,15724
MEP,MEP INFRASTRUCTURE DEVELOPERS
LTD,02/06/2017,41.85,42.3,40.75,42.05,120363,94796
MERCATOR,MERCATOR LTD,02/06/2017,47.5,48.35,46.6,47.5,4405906,1969059
MERCK,MERCK LTD,02/06/2017,987.05,989.95,970.05,981.7,9860,7754
METALFORGE,METALYST FORGINGS LTD,02/06/2017,60.1,62.8,60.1,61.7,113460,54266
METKORE,METKORE ALLOYS & INDUSTRIES
LTD,02/06/2017,3.15,3.75,3.15,3.75,355508,275763
MFSL,MAX FINANCIAL SERVICES LTD,02/06/2017,605,606.85,597.15,601.2,498232,415356
MGL,MAHANAGAR GAS LTD,02/06/2017,879,910,876.15,906.3,784973,564842
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,02/06/2017,457.95,461,439,442.25,64450,44091
MIC,MIC ELECTRONICS LIMITED,02/06/2017,14.4,14.6,14.3,14.5,647156,427413
MIDCAPIWIN,ICICI PRUDENTIAL MIDCAP SELECT IWIN
ETF,02/06/2017,56.88,57.04,56.54,56.58,192,150
MINDACORP,MINDA CORPORATION LTD,02/06/2017,89.9,90.95,89.25,89.5,339674,228657
MINDAIND,MINDA INDUSTRIES LIMITED,02/06/2017,384,390,381.15,384.1,60787,40545
MINDTECK,MINDTECK (INDIA) LTD,02/06/2017,93.7,96,91.2,93.05,41870,33801
MINDTREE,MINDTREE CONSULTING
LIMITED,02/06/2017,460.55,467.8,457.9,464.85,408238,195564
MIRCELECTR,MIRC ELECTRONICS LTD,02/06/2017,13.9,14.45,13.8,14.15,222013,144326
MIRZAINT,MIRZA INTERNATIONAL LIMITED,02/06/2017,93.2,96.85,93.2,95.2,625931,340435
MMFL,MM FORGINGS LTD.,02/06/2017,505.95,508.5,480,486.45,8190,4681
MMTC,MMTC LTD,02/06/2017,64.55,65.6,64.05,64.25,984356,293403
MOHITIND,MOHIT INDUSTRIES LTD,02/06/2017,51.5,55.1,49.05,52.4,516053,153270
MOIL,MOIL LTD,02/06/2017,359.7,361.9,356.1,357.65,333408,221080
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,02/06/2017,49.6,50.05,48.5,48.75,10678,8322
MOLDTKPAC,MOLD-TEK PACKAGING LTD,02/06/2017,208.65,211.85,208.2,208.9,20337,16105
MONNETISPA,MONNET ISPAT LTD,02/06/2017,34.85,36.35,33.45,34.7,1875391,875776
MONSANTO,MONSANTO INDIA LIMITED,02/06/2017,2324.05,2344.8,2295,2317.05,4290,3042
MONTECARLO,MONTE CARLO FASHIONS LTD,02/06/2017,402.65,403,400,400.9,7182,4678
MORARJEE,MORARJEE TEXTILES LTD,02/06/2017,60,63.5,59.05,61,113277,80946
MOREPENLAB,MOREPEN LABORATORIES
LTD,02/06/2017,22.2,23.45,22.1,22.95,2055629,1028787
MOSERBAER,MOSER-BAER (I) LTD,02/06/2017,7.95,8.15,7.8,7.85,742336,428321
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,02/06/2017,343.95,343.95,336.15,339.3,1639349,853347
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,02/06/2017,592.2,593.45,584,585.1,99386,81444
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,02/06/2017,31,33.8,30.8,30.85,1482,1482
MPHASIS,MPHASIS BFL LTD.,02/06/2017,565.9,573,562,564.55,197934,141722
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,02/06/2017,717.85,717.85,684,689.05,11811,7760
MRF,MRF LTD,02/06/2017,51684.8,51684.8,50097.3,50240.05,17664,9726
MRO-TEK,MRO-TEK LIMITED,02/06/2017,60.5,65,60.15,61.8,24001,16860
MRPL,MRPL,02/06/2017,107,108,106,107.35,1334270,631388
MSPL,MSP STEEL & POWER LTD.,02/06/2017,16,16.5,15.75,16,21461,21461
MTEDUCARE,MT EDUCARE LTD,02/06/2017,128.35,132.4,127,129.75,63200,42515
MTNL,MAHANAGAR TELEPHONE NIGAM,02/06/2017,24.95,25.15,23.05,23.4,6873754,2661004
MUKANDENGG,MUKAND ENGINEERS LIMITED,02/06/2017,37.2,37.8,36.5,37.3,7634,6511
MUKANDLTD,MUKAND LTD.,02/06/2017,66.45,68.7,66.1,67.85,80197,47416
MUKTAARTS,MUKTA ARTS LIMITED,02/06/2017,97.8,98.5,95.5,95.95,28354,16641
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,02/06/2017,96.1,98,95,96.45,139680,99949
MUNJALSHOW,MUNJAL SHOWA LTD,02/06/2017,199.7,203.85,195.05,202.55,118268,91517
MURUDCERA,MURUDESHWAR CERAMICS LTD,02/06/2017,33.15,33.75,33.15,33.35,35275,28182
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,02/06/2017,272,281,272,275.55,5065,3073
MUTHOOTFIN,MUTHOOT FINANCE LTD,02/06/2017,348.1,354.4,344.45,352.2,255027,123720
MVL,MVL LTD,02/06/2017,0.6,0.65,0.55,0.6,360477,246017
MYSOREBANK,STATE BANK OF MYSORE,02/06/2017,575.95,584.9,570,572.75,9896,4609
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,02/06/2017,365,372.55,360,368.84,1734,1341
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,02/06/2017,13.6,13.8,12.9,13.75,591644,591644
NAGAROIL,NAGARJUNA OIL REFINERY,02/06/2017,5.1,5.4,5,5.1,651185,433629
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LIMITED,02/06/2017,11,11.1,11,11.1,810,810
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,02/06/2017,36.7,37.3,36,36.3,7402,6215
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,02/06/2017,103,103.5,102,102.7,3768,3062
NAHARINDUS,NAHAR INDS ENT LTD,02/06/2017,128.55,131.9,128.5,129.8,81644,54788
NAHARPOLY,NAHAR POLY FILMS LTD,02/06/2017,64,66.5,62.5,63.05,16955,11842
NAHARSPING,NAHAR SPINNING MILLS
LIMITED,02/06/2017,151,156.5,150.05,154.45,65149,46673
NAKODA,NAKODA LTD,02/06/2017,0.45,0.45,0.4,0.4,35050,33543
NATCOPHARM,NATCO PHARMA LTD.,02/06/2017,721.05,770,721,749.25,1020442,562957
NATHBIOGEN,NATH BIO-GENES (INDIA)
LTD,02/06/2017,150.65,169.4,150.65,165.5,144813,70794
NATIONALUM,NATIONAL ALUMINIUM CO
LTD,02/06/2017,71.45,73.15,71.1,71.4,1019672,366938
NATNLSTEEL,NATIONAL STEEL & AGRO IND,02/06/2017,23.8,24.5,23.5,24.15,14225,14225
NAUKRI,INFO EDGE (I) LTD,02/06/2017,831.3,841.35,828,833.2,18687,14125
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,02/06/2017,2700,2720,2660.2,2684.85,3338,1705
NAVKARCORP,NAVKAR CORPORATION LTD,02/06/2017,175.7,178.75,174.2,176.05,44854,30071
NAVNETEDUL,NAVNEET EDUCATION LTD,02/06/2017,133.05,134.7,129.7,132.15,94325,71083
NBCC,NATIONAL BUILDINGS LTD,02/06/2017,277.1,281,275.85,278.55,1002138,449025
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY
LTD,02/06/2017,1165.3,1165.3,1165.3,1165.3,1,1
NBVENTURES,NAVA BHARAT VENTURES
LIMI,02/06/2017,116.45,118.3,112.8,113.35,361910,295879
NCC,NCC LTD,02/06/2017,86,89.4,85.7,87.65,10992086,3057142
NCLIND,NCL INDUSTRIES LIMITED,02/06/2017,130.15,138.3,130,134.75,191713,107360
NDGL,NAGA DHUNSERI GROUP LTD,02/06/2017,410,421.75,390.35,397.2,830,644
NDL,NANDAN DENIM LTD,02/06/2017,125.1,129.65,125.1,126.05,91300,53616
NDTV,NDTV LTD,02/06/2017,76.1,78.8,76.1,77.6,107738,62999
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,02/06/2017,104,106.8,104,106.7,1036162,1036162
NECLIFE,NECTAR LIFESCIENCES LIMITED,02/06/2017,35.45,36.3,34.85,35.7,368190,190597
NELCAST,NELCAST LIMITED,02/06/2017,50.35,51.7,50.35,51.1,41679,33064
NELCO,NELCO LIMITED,02/06/2017,84.95,85.5,83.6,84.05,39873,28340
NEPCMICON,NEPC INDIA LTD,02/06/2017,1.8,1.8,1.75,1.8,4655,4655
NESCO,NESCO LTD,02/06/2017,2100,2124,2070,2092.65,4176,3702
NESTLEIND,NESTLE INDIA LTD,02/06/2017,6085,6346,6085,6305.5,30113,18906
NETWORK18,NETWORK 18 FINCAP LIMITED,02/06/2017,37.6,38.5,37,37.85,852732,521684
NEULANDLAB,NEULAND LABORATORIES LTD,02/06/2017,936.5,976.55,931.05,935.55,5463,3248
NEXTMEDIA,NEXT MEDIAWORKS LTD,02/06/2017,17.85,21.4,17.85,21.4,755223,404133
NFL,NATIONAL FERTILIZERS LIMITED,02/06/2017,61.65,63.85,60.15,60.6,2845864,1061030
NH,NARAYANA HRUDAYALAYA LTD,02/06/2017,334.05,337,327.3,328.65,241279,227904
NHPC,NHPC LTD,02/06/2017,31.1,31.5,31,31.3,10608494,5990827
NIBL,NRB INDUSTRIAL BEARINGS LTD,02/06/2017,37.2,37.5,34.2,36.4,7890,5709
NICCO,NICCO CORPORATION LIMITED,02/06/2017,0.4,0.4,0.35,0.35,3700,3700
NIF100IWIN,ICICI PRUDENTIAL NIFTY 100 IWIN
ETF,02/06/2017,94.15,94.9,94.14,94.3,1867,1504
NIFTYBEES,NIFTY BMARK EXCH. TRD FND,02/06/2017,895,897.9,891.55,896.59,26965,18947
NIFTYIWIN,ICICI PRUDENTIAL NIFTY IWIN
ETF,02/06/2017,89.2,89.85,89.12,89.59,61779,45060
NIITLTD,NIIT LIMITED,02/06/2017,74.5,77.05,73.9,75.9,908313,535958
NIITTECH,NIIT TECHNOLOGIES LTD,02/06/2017,428,430.1,421.05,423.4,144273,65579
NILAINFRA,NILA INFRASTRUCTURES LTD,02/06/2017,17.85,20,17.85,18.9,7170149,2463569
NILKAMAL,NILKAMAL LIMITED,02/06/2017,1676,1693.3,1651.75,1672.05,66030,21526
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,02/06/2017,956,962.9,941,947.95,2362,1828
NITCO,NITCO TILES LIMITED,02/06/2017,62.35,63.85,61,62.9,60264,26656
NITESHEST,NITESH ESTATES LTD,02/06/2017,8.9,9.4,8.9,8.95,993125,600661
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,02/06/2017,30.6,32.25,29.8,32,2913274,1937766
NITINSPIN,NITIN SPINNERS LIMITED,02/06/2017,86.65,89,86,86.35,294418,174374
NLCINDIA,NLC INDIA LTD,02/06/2017,96.8,97.5,96.7,97,254074,173428
NMDC,NMDC LTD,02/06/2017,148.1,149.25,146.2,147.25,2035678,755370
NOCIL,NOCIL,02/06/2017,74.75,75.8,74.2,75.45,780637,498505
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY
LTD,02/06/2017,13.25,13.6,13.1,13.2,576725,402520
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,02/06/2017,7.55,7.65,7.5,7.65,1102,1102
NRBBEARING,NRB BEARING LIMITED,02/06/2017,110.5,112,107,109.1,26301,15830
NSIL,NALWA SONS INVESTMENTS LIMITED,02/06/2017,810.05,813,792,800.5,113,64
NTPC,NTPC LTD,02/06/2017,172.5,174.9,172.1,173.6,5069071,3754082
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,02/06/2017,272.9,276.5,265.7,267.25,78120,48281
NUTEK,NU TEK INDIA LTD,02/06/2017,0.75,0.75,0.7,0.7,210006,151504
NV20IWIN,ICICI PRUDENTIAL NV20 IWIN
ETF,02/06/2017,37.99,37.99,37.99,37.99,1000,1000
OBEROIRLTY,OBEROI REALTY LTD,02/06/2017,344,346.8,335,338,63670,37799
OCCL,ORIENTAL CARBON & CHEMICALS LTD,02/06/2017,871,881.2,870,878.7,4300,3872
OCL,OCL INDIA LTD,02/06/2017,999,999,960.1,964.35,14416,7185
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,02/06/2017,3659,3712.8,3564.5,3680.45,70433,32739
OIL,OIL INDIA LTD,02/06/2017,348,350.7,346.15,347.7,799142,595426
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,02/06/2017,50,50.85,48.45,48.45,46066,46066
OISL,OCL IRON AND STEEL LTD,02/06/2017,6.9,7.05,6.45,7.05,252532,252532
OMAXAUTO,OMAX AUTOS LTD,02/06/2017,72.95,75.95,72.95,74.2,16285,11503
OMAXE,OMAXE LIMITED,02/06/2017,169.8,171.45,169.8,170.2,479991,79258
OMKARCHEM,OMKAR SPECIALITY CHEMICALS
LTD,02/06/2017,160.45,163.5,159.1,160,542222,132119
OMMETALS,OM METALS INFRAPRO LTD,02/06/2017,46.35,46.35,45.05,45.75,20167,18610
ONELIFECAP,ONELIFE CAP ADVISORS LTD,02/06/2017,21.3,23.05,21.3,22.7,7903,5169
ONGC,OIL AND NATURAL GAS CORP.,02/06/2017,202.8,202.85,198.75,199,5926274,4085486
ONMOBILE,ONMOBILE GLOBAL LTD,02/06/2017,83.1,84.8,81.6,81.95,291116,146857
ONWARDTEC,ONWARD TECHNOLOGIES LTD,02/06/2017,69.25,69.4,67.65,68,4755,4194
OPTOCIRCUI,OPTO CIRCUITS (INDIA)
LIMITED,02/06/2017,10.45,10.75,10.45,10.55,875022,425902
ORBITCORP,ORBIT CORPORATION LIMITED,02/06/2017,5.25,5.7,5.15,5.55,616243,447594
ORBTEXP,ORBIT EXPORTS LTD,02/06/2017,320,331.8,311,316.3,34795,12078
ORCHIDPHAR,ORCHID PHARMA LTD,02/06/2017,30.2,31,29.75,30.45,1753791,767460
ORICONENT,ORICON ENTERPRISES LTD,02/06/2017,52.45,53.6,51.55,51.95,62396,51436
ORIENTABRA,ORIENT ABRASIVE LTD,02/06/2017,38.35,39.5,38.25,39.1,296781,215276
ORIENTALTL,ORIENTAL TRIMEX LIMITED,02/06/2017,6.45,6.5,6.45,6.5,7497,7497
ORIENTBANK,ORIENTAL BANK OF
COMMERCE,02/06/2017,130,131,123.65,125.55,8068083,2222138
ORIENTBELL,ORIENT BELL LTD,02/06/2017,172,176.95,170,175.45,19298,13904
ORIENTCEM,ORIENT CEMENT LTD,02/06/2017,140,141.05,136.1,139.75,402577,283289
ORIENTHOT,ORIENTAL HOTELS LTD,02/06/2017,27.55,28.15,26.75,26.8,68349,50521
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,02/06/2017,77.85,81,76.05,80.45,879552,528871
ORIENTREF,ORIENT REFRACTORIES LTD,02/06/2017,119,119,116,117.5,116777,103965
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,02/06/2017,2296.55,2374.9,2295.95,2304.8,9183,3192
ORTEL,ORTEL COMMUNICATIONS LTD,02/06/2017,125,135,118.3,125.6,9504,3464
ORTINLABSS,ORTIN LABORATORIES LTD,02/06/2017,21,22.5,20.75,22.15,97831,71109
OUDHSUG,OUDH SUGAR MILLS LTD,02/06/2017,146.4,154.9,146.4,150.1,2239287,549500
PAEL,PAE LIMITED,02/06/2017,11.7,12.15,11.7,11.7,1870,1544
PAGEIND,PAGE INDUSTRIES
LIMITED,02/06/2017,14238.85,14507.6,14180.05,14467.5,18312,11378
PALREDTEC,PALRED TECHNOLOGIES LTD,02/06/2017,126.05,129.95,122.05,123.7,13075,8128
PANACEABIO,PANACEA BIOTEC LTD,02/06/2017,167.75,170.7,165.2,167.15,83403,26703
PANAMAPET,PANAMA PETROCHEM LTD,02/06/2017,116.5,121.9,115.25,118.95,66465,55282
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,02/06/2017,9.95,10.15,9.9,9.95,8076,7667
PAPERPROD,THE PAPER PRODUCTS LTD,02/06/2017,257.95,258,248,249.9,42008,27456
PARABDRUGS,PARABOLIC DRUGS LTD,02/06/2017,9,9,8.65,8.8,45176,25641
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,02/06/2017,3.45,3.6,3.45,3.5,25060,25059
PARAGMILK,PARAG MILK FOODS LTD,02/06/2017,271.5,279.85,271.5,277.65,185245,122360
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,02/06/2017,62.1,69.4,62.05,65.8,208222,60632
PARSVNATH,PARSVNATH DEVELOPER LTD,02/06/2017,14,14.5,13.9,14.15,450212,337294
PATELENG,PATEL ENGINEERING LIMITED,02/06/2017,82.65,85.75,82.65,83.75,310087,102676
PATINTLOG,PATEL INTEGRATED LOGISTICS
LIMITED,02/06/2017,82.8,85.3,82.2,83.85,94135,30358
PATSPINLTD,PATSPIN INDIA LTD,02/06/2017,15,15,12.3,13.85,74719,48794
PBAINFRA,PBA INFRASTRUCTURE LIMITED,02/06/2017,22.95,25.45,22.15,23.75,106596,45993
PCJEWELLER,PC JEWELLER LTD,02/06/2017,375.8,388.25,375,383.55,495589,234769
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,02/06/2017,21,21.8,20.5,21.1,76337,52992
PDPL,PARENTERAL DRUGS (INDIA) LTD,02/06/2017,22.2,23.25,22.2,22.8,13863,11003
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,02/06/2017,149.05,150,147,148,2974,2956
PDUMJEIND,PUDUMJEE INDUSTRIES LTD,02/06/2017,12.2,12.35,11.6,12.35,16588,15074
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS
LTD,02/06/2017,21.2,21.5,20.5,21.15,35573,15876
PEARLPOLY,PEARL POLYMERS LTD,02/06/2017,26.35,27.5,26.2,27,18890,12411
PEL,PIRAMAL ENTERPRISES LTD,02/06/2017,1719.9,1782,1701,1766.5,195088,140760
PENIND,PENNAR INDUSTRIES LTD,02/06/2017,42.8,43,42.15,42.45,252692,174357
PENINLAND,PENINSULA LAND LIMITED,02/06/2017,15.4,18.95,15.4,18.75,2179695,996589
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS
LTD,02/06/2017,157.65,157.65,133.4,134.35,50659,38272
PERSISTENT,PERSISTENT SYSTEMS LTD,02/06/2017,599.5,604,596,599.9,42685,33025
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,02/06/2017,144,151.7,141.1,146.95,56077,15501
PETRONET,PETRONET LNG LIMITED,02/06/2017,389.45,392.8,384,387.35,1254561,506802
PFC,POWER FINANCE CORPORATION
LIMITED,02/06/2017,136.55,137.15,134.95,135.75,2812065,1462440
PFIZER,PFIZER LTD,02/06/2017,1780,1798,1772.4,1777.3,7842,4862
PFOCUS,PRIME FOCUS LIMITED,02/06/2017,84.3,85.6,83.7,84.2,42648,33457
PFS,PTC INDIA FINANCIAL SERVICES LTD,02/06/2017,42.9,43,42.25,42.55,652210,433317
PGEL,PG ELECTROPLAST LTD,02/06/2017,190,197.5,184.9,189.75,294860,133665
PGHH,P&G HYGIENE & HEALTH CARE,02/06/2017,7001.45,7070,6939.9,7005.35,17259,16634
PGIL,PEARL GLOBAL INDUSTRIES LTD,02/06/2017,156,156,154.05,154.5,1821,1689
PHILIPCARB,PHILIPS CARBON BLACK LTD.,02/06/2017,278,286,272.45,275,397451,133093
PHOENIXLL,PHOENIX LAMPS LTD,02/06/2017,157.25,160.85,152.15,158.6,14915,9895
PHOENIXLTD,THE PHOENIX MILLS LIMITED,02/06/2017,350,353,345.1,347.05,2709,2045
PIDILITIND,PIDILITE INDUSTRIES LTD,02/06/2017,672,680.85,668.7,671.9,380121,258032
PIIND,PI INDUSTRIES LTD,02/06/2017,934,940,914.05,928.8,30516,15504
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,02/06/2017,1635,1650,1600.1,1645,1361,1361
PILITA,PIL ITALICA LIFESTYLE LTD,02/06/2017,12,12.25,11.7,11.95,37546,10374
PINCON,PINCON SPIRIT LTD,02/06/2017,71.75,72.5,70.4,70.9,267196,139165
PIONDIST,PIONEER DISTILLERIES LTD,02/06/2017,184.75,185,181.4,182.65,4316,1743
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,02/06/2017,51.95,52.9,51.3,52.2,54048,23880
PIRPHYTO,PIRAMAL PHYTOCARE LTD,02/06/2017,93,97,93,94.6,33887,18576
PITTILAM,PITTI LAMINATIONS LIMITED,02/06/2017,61.15,63.45,59.75,60.55,79688,53745
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,02/06/2017,150.35,160,150,159.65,1706,1403
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,02/06/2017,490,502,481.05,488.85,3032,2290
PNB,PUNJAB NATIONAL BANK,02/06/2017,152.5,155.3,148.55,149.2,18121892,4947361
PNBGILTS,PNB GILTS LIMITED,02/06/2017,59.9,61.8,59.35,61.8,2844891,1387975
PNBHOUSING,PNB HOUSING FINANCE LTD,02/06/2017,940,995,932.1,983.6,796452,312068
PNC,PRITISH NANDY COMMUNICATI,02/06/2017,24.85,27.25,24.85,26.55,33288,33288
PNCINFRA,PNC INFRATECH LTD,02/06/2017,106.5,106.8,105.5,106.25,266245,247480
PNEUMATIC,PNEUMATIC HOLDINGS LTD,02/06/2017,1001.1,1015,957.7,1015,97,66
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,02/06/2017,8.35,8.75,8.2,8.45,20215,13218
PODDARMENT,PODDAR PIGMENTS LTD,02/06/2017,266,267.05,262.35,263.15,4125,2902
POKARNA,POKARNA LTD,02/06/2017,1184,1259.4,1181.9,1192.2,22083,8195
POLARIS,POLARIS SOFTWARE LAB LTD,02/06/2017,160,162.95,156.75,157.6,67418,46391
POLYMED,POLY MEDICURE LTD,02/06/2017,512,517.85,473,476.4,37305,20872
POLYPLEX,POLYPLEX CORPORATION LTD,02/06/2017,396,412,393.1,406.2,43005,27488
PONNIERODE,PONNIE SUGARS (ERODE) LTD,02/06/2017,243,244.9,232.2,234,64539,31341
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,02/06/2017,202.25,204.2,199.75,201.1,3564676,2462930
POWERMECH,POWER MECH PROJECTS LIMITED,02/06/2017,455,465.5,452,455.1,19144,15482
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,02/06/2017,208.9,212.8,206.1,211.25,33914,22842
PRABHAT,PRABHAT DAIRY LTD,02/06/2017,111.55,122.4,110.4,120.3,497403,274067
PRADIP,PRADIP OVERSEAS LTD,02/06/2017,2,2,2,2,600,600
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,02/06/2017,12.5,13.3,12.5,13,50408,50408
PRAJIND,PRAJ INDUSTRIES LTD,02/06/2017,84.8,84.8,82.2,82.45,489828,267223
PRAKASH,PRAKASH INDUSTRIES LTD,02/06/2017,80.4,88.45,80.4,83.55,5816620,2149480
PRAKASHCON,PRAKASH CONSTROWELL LTD,02/06/2017,4.9,4.95,4.75,4.8,529694,411679
PRAKASHSTL,PRAKASH STEELAGE LTD,02/06/2017,1.6,1.6,1.55,1.6,107798,57573
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,02/06/2017,13.85,14.05,13.7,13.8,300952,165121
PRECAM,PRECISION CAMSHAFTS LTD,02/06/2017,152,153,150.5,151.35,11071,9305
PRECOT,PRECOT MILLS LTD,02/06/2017,67,68.55,66.8,67.35,3556,2559
PRECWIRE,PRECISION WIRES INDIA LTD,02/06/2017,131,132.3,129,129.2,14698,11671
PREMEXPLN,PREMIER EXPLOSIVES LTD,02/06/2017,365.05,373.95,365.05,368.95,6382,5250
PREMIER,PREMIER LIMITED,02/06/2017,33.7,35.9,32.9,34.1,31866,15247
PREMIERPOL,PREMIER POLYFILMS LTD,02/06/2017,28.6,30,28.6,30,799,799
PRESSMN,PRESSMAN ADVERTISING LTD,02/06/2017,57.1,58.55,57,57.25,71868,47290
PRESTIGE,PRESTIGE ESTATE LTD,02/06/2017,168.05,174.9,168.05,172.9,123520,64946
PRIMESECU,PRIME SECURITIES LIMITED,02/06/2017,27.05,28.1,27.05,27.7,34654,31193
PRISMCEM,PRISM CEMENTS LTD,02/06/2017,107.1,113.95,106,112.3,1142708,661649
PROVOGE,PROVOGUE (INDIA) LIMITED,02/06/2017,4.55,4.75,4.55,4.65,121420,85768
PROZONINTU,PROZONE INTU PROPERTIES
LTD,02/06/2017,36.4,36.9,34.2,35.65,183635,117936
PSB,PUNJAB & SIND BANK,02/06/2017,55.5,57,55.25,55.7,515911,313576
PSL,PSL LIMITED,02/06/2017,6.25,6.5,6.1,6.2,96914,80757
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,02/06/2017,400,400,379.32,379.71,1635,1028
PTC,PTC INDIA LIMITED,02/06/2017,88.5,88.5,87,87.75,2508608,1342972
PTL,PTL ENTERPRISES LIMITED,02/06/2017,144.7,144.75,140.55,141.65,12906,8065
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,02/06/2017,277.4,280.45,273.15,274.15,16050,13039
PUNJLLOYD,PUNJ LLOYD LTD,02/06/2017,22.05,22.45,21.6,21.85,1396257,734922
PURVA,PURAVANKARA PROJECTS
LIMITED,02/06/2017,49.25,55.25,48.85,54.55,1068763,450411
PVP,PVP VENTURES LTD,02/06/2017,5.85,5.95,5.25,5.6,766583,448357
PVR,PVR LIMITED,02/06/2017,1290,1304,1243.45,1259.05,190005,70090
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),02/06/2017,1315,1334.65,1315,1324.35,143,83
QUESS,QUESS CORP LTD,02/06/2017,676.15,682.75,671,677.55,92661,58789
QUICKHEAL,QUICK HEAL TECHNOLOGIES
LTD,02/06/2017,265,269.35,260.3,264.6,689848,262849
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,02/06/2017,1.75,1.75,1.75,1.75,220,220
RADICO,RADICO KHAITAN LTD,02/06/2017,123.35,128.5,122.55,127.7,1154443,600361
RAIN,RAIN INDUSTRIES LTD,02/06/2017,78.4,84.55,74.65,76.05,5175772,2572606
RAINBOWPAP,RAINBOW PAPERS LIMITED,02/06/2017,5.5,5.5,5.5,5.5,15895,15895
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS
LTD,02/06/2017,73.9,78.4,73.25,77.9,14612,10494
RAJESHEXPO,RAJESH EXPORTS LTD.,02/06/2017,499.5,510,496.35,501.95,460381,82285
RAJOIL,RAJ OIL MILLS LTD,02/06/2017,2.25,2.3,2.15,2.25,64046,44558
RAJRAYON,RAJ RAYON LIMITED,02/06/2017,0.3,0.3,0.25,0.3,120880,67730
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,02/06/2017,65.1,68,64.1,65.75,271907,94253
RAJTV,RAJ TELEVISION NETWORK LIMITED,02/06/2017,66.8,67.6,63.1,64.35,40520,15701
RALLIS,RALLIS INDIA LTD,02/06/2017,250.5,251.75,244.1,244.75,207592,106098
RAMANEWS,RAMA NEWSPRI & PAPER LTD,02/06/2017,34.25,35.9,33.75,34.7,132671,62088
RAMASTEEL,RAMA STEEL TUBES LTD,02/06/2017,121.45,125,121.45,123.15,146864,125102
RAMCOCEM,THE RAMCO CEMENTS LTD,02/06/2017,703.05,722.8,703.05,715.15,169124,122495
RAMCOIND,RAMCO INDUSTRIES LTD,02/06/2017,228.45,234.45,227.05,232.7,276539,108282
RAMCOSYS,RAMCO SYSTEMS LTD,02/06/2017,380.45,391.9,380.45,384.15,56825,29522
RAMKY,RAMKY INFRASTRUCTURE LIMITED,02/06/2017,73.1,76.7,73.1,74.1,43604,18509
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,02/06/2017,2.2,2.2,2.05,2.1,7967,7967
RANASUG,RANA SUGARS LTD,02/06/2017,12.7,14.7,12.7,14.45,7274213,3449767
RANEENGINE,RANE ENGINE VALVE LTD,02/06/2017,587.95,616.8,585.5,605.55,4207,1387
RANEHOLDIN,RANE HOLDINGS LIMITED,02/06/2017,787,830,783.15,803.95,5840,4081
RASOYPR,RASOYA PROTEINS LTD,02/06/2017,0.15,0.2,0.15,0.2,3043264,2005178
RATNAMANI,RATNAMANI METALS & TUBES
LIMITED,02/06/2017,667,676.9,661,665.15,2299,1743
RAYMOND,RAYMOND LTD,02/06/2017,512.9,512.9,502.5,505.6,124699,72746
RBL,RANE BRAKE LINING LTD,02/06/2017,983.45,1028,975.1,1004.75,70378,19581
RBLBANK,RBL BANK LTD,02/06/2017,394.05,398,390.4,392.2,1076399,608818
RCF,RASHTRIYA CHEMICALS & FER,02/06/2017,61.55,62.55,60.8,61.3,4749916,1917184
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,02/06/2017,36.75,37.4,35.7,35.85,23914642,7272375
RDEL,PIPAVAV DEF & OFFSHR ENG LTD,02/06/2017,58.75,60.75,58.55,59.2,1249719,449708
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,02/06/2017,149,149.6,145.8,146.15,3591922,2053679
REDINGTON,REDINGTON (INDIA)
LIMITED,02/06/2017,105.95,109.25,105.9,106.85,1642926,1437116
REFEX,REFEX REFRIGERANTS LTD,02/06/2017,15.7,17,15.7,16.85,78956,62559
REGENCERAM,REGENCY CERAMICS LTD.,02/06/2017,6.95,7.2,6.85,7.2,1635,1635
REIAGROLTD,REI AGRO LIMITED,02/06/2017,0.45,0.5,0.45,0.5,1751833,704387
REISIXTEN,REI SIX TEN RETAIL LTD,02/06/2017,0.65,0.75,0.65,0.65,11405,11405
RELAXO,RELAXO FOOT LTD,02/06/2017,440,444.15,438.75,441.75,11446,8613
RELCAPITAL,RELIANCE CAPITAL LTD,02/06/2017,492.85,498,481.8,485.5,1682016,307311
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL
FUND,02/06/2017,92.75,92.75,92.09,92.13,1672,1622
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE
MF,02/06/2017,40.38,40.38,40.38,40.38,1,1
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND -
RSDOETF,02/06/2017,24.24,24.24,24.04,24.06,201,200
RELIANCE,RELIANCE INDUSTRIES
LTD,02/06/2017,1037,1044.9,1032.05,1041.65,2283982,1512364
RELIGARE,RELIGARE ENTERPRISES LIMITED,02/06/2017,242.5,246,239,240.9,25868,22941
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,02/06/2017,541,549.15,534.5,539.85,1609158,156552
REMSONSIND,REMSONS INDUSTRIES LTD,02/06/2017,66,66,63.5,64,5798,5798
RENUKA,SHREE RENUKA SUGARS LTD,02/06/2017,15.25,17.5,15.2,17.1,20180155,8356249
REPCOHOME,REPCO HOME FINANCE LTD,02/06/2017,765.55,782.05,750,760.45,84760,55307
REPRO,REPRO INDIA LIMITED,02/06/2017,398.45,400,373.55,399.95,14459,12623
RESPONIND,RESPONSIVE INDUSTRIES LTD,02/06/2017,64.8,64.8,62.8,64.5,8600,2215
REVATHI,REVATHI EQUIPMENT LIMITED,02/06/2017,721.95,729.9,705,715,440,322
RICOAUTO,RICO AUTO INDUSTRIES LTD,02/06/2017,59.15,59.8,57.05,58.75,419849,227188
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,02/06/2017,414.75,422.8,413.1,417.5,357013,60556
RJL,RENAISSANCE JEWELLERY LIMITED,02/06/2017,135.05,135.05,131.6,132.15,3720,3039
RKDL,RAVI KUMAR DISTILLERIES LTD,02/06/2017,10.9,11.25,10.7,11.05,21701,17234
RKFORGE,RAMKRISHNA FORGINGS LTD,02/06/2017,388,401.4,384,387.35,57199,38726
RMCL,RADHA MADHAV CORPORATION LIMITED,02/06/2017,33.5,34.8,33.5,34.8,345774,212644
RML,RANE (MADRAS) LIMITED,02/06/2017,408,431.25,403.25,425.95,20487,14201
ROHITFERRO,ROHIT FERRO-TECH LIMITED,02/06/2017,7.55,7.55,7.55,7.55,23142,23142
ROHLTD,ROYAL ORCHID HOTELS LTD,02/06/2017,83.7,83.7,81.05,82.15,38156,24810
ROLLT,ROLLATAINERS LTD,02/06/2017,17.4,18,17.4,17.9,61321,61321
ROLTA,ROLTA INDIA LTD,02/06/2017,65.1,65.7,64.7,64.9,424009,213082
ROSSELLIND,ROSSELL INDIA LTD,02/06/2017,120.1,126,120.1,121.2,1937,1937
RPGLIFE,RPG LIFE SCIENCES LTD,02/06/2017,457,462,449,453.8,31086,16661
RPOWER,RELIANCE POWER LTD,02/06/2017,46.7,46.7,46.05,46.5,1858041,475534
RPPINFRA,R.P.P INFRA PROJECTS LTD,02/06/2017,323.35,358,297.3,301.2,1182536,343076
RSSOFTWARE,R. S. SOFTWARE (INDIA)
LIMITED,02/06/2017,100.8,102.25,99.4,99.7,372577,93338
RSWM,RSWM LIMITED,02/06/2017,470,511.9,462,495.05,86510,40024
RSYSTEMS,R SYS INTERNATIONAL LTD,02/06/2017,56.7,58.8,56.7,58.25,37176,27127
RTNINFRA,RATTANINDIA INFRASTRUCTURE
LIMITED,02/06/2017,3,3.1,2.95,3.05,1336832,1125201
RTNPOWER,RATTANINDIA POWER LIMITED,02/06/2017,7.6,7.85,7.4,7.75,4494525,2584979
RUBYMILLS,THE RUBY MILLS LTD,02/06/2017,355.75,357.9,345,350.4,4279,2865
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,02/06/2017,4,4,3.7,3.9,43052,43052
RUCHIRA,RUCHIRA PAPERS LIMITED,02/06/2017,126.85,134.35,125.3,130,206044,89208
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,02/06/2017,25.2,25.85,24.9,25.55,680533,344721
RUPA,RUPA & COMPANY LTD,02/06/2017,262.4,262.4,254.1,256.6,1633,1367
RUSHIL,RUSHIL DECOR LTD,02/06/2017,669,677,654,660.05,49081,21506
SABEVENTS,SAB EVENTS & GOVERNANCE NOW MEDIA
LTD,02/06/2017,51.75,53,50.05,50.1,5100,63
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,02/06/2017,294.55,299.9,287.4,289.6,27937,537
SADBHAV,SADBHAV ENGINEERING LIMITED,02/06/2017,280,285.5,279,280.8,42692,37440
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,02/06/2017,102.8,102.8,97.1,99.85,16163,13992
SAGCEM,SAGAR CEMENTS LIMITED,02/06/2017,753.5,795,753.5,770.6,10689,7166
SAIL,STEEL AUTHORITY OF INDIA,02/06/2017,66.05,66.75,65.55,65.75,4039553,1166005
SAKHTISUG,SAKTHI SUGARS LTD,02/06/2017,43,44.2,42.2,43.35,1090035,429893
SAKSOFT,SAKSOFT LIMITED,02/06/2017,286,293.9,285,289.1,8879,4882
SAKUMA,SAKUMA EXPORTS LIMITED,02/06/2017,67.9,71.5,67.9,68.65,56041,40603
SALONA,SALONA COTSPIN LTD,02/06/2017,46,47.85,42.45,44.25,3405,2347
SALORAINTL,SALORA INTERNATIONAL LTD,02/06/2017,61.5,62.7,61.2,61.65,3838,3010
SALSTEEL,S.A.L. STEEL LTD.,02/06/2017,4.25,4.25,4,4.1,26887,23830
SALZERELEC,SALZER ELECTRONICS LTD,02/06/2017,196,196,185.5,188.85,28846,22395
SAMBHAAV,SAMBHAAV MEDIA LIMITED,02/06/2017,6.2,6.9,6.2,6.45,81686,75302
SAMTEL,SAMTEL COLOR LTD,02/06/2017,0.55,0.55,0.55,0.55,366,366
SANCO,SANCO INDUSTRIES LTD,02/06/2017,120.8,126.5,118,118.3,329077,282301
SANDESH,THE SANDESH LIMITED,02/06/2017,914.5,918.9,893.15,914.25,2237,1882
SANGAMIND,SANGAM (INDIA) LTD,02/06/2017,295.45,297,288,289.1,20957,4014
SANGHIIND,SANGHI INDUSTRIES LTD,02/06/2017,65.15,65.9,64.2,64.7,111004,73903
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,02/06/2017,45.35,45.35,43.25,43.85,11257,6493
SANGHVIMOV,SANGHVI MOVERS LIMITED,02/06/2017,231.5,237,227.5,232.6,58181,49268
SANOFI,SANOFI INDIA LTD,02/06/2017,4159,4159,4063.2,4086.45,21034,18325
SANWARIA,SANWARIA AGRO OILS LIMITED,02/06/2017,7.1,7.4,7,7.25,202979,147760
SARDAEN,SARDA ENERGY & MINERALS LTD,02/06/2017,242.05,249.5,240.15,247,50489,24710
SAREGAMA,SAREGAMA INDIA LIMITED,02/06/2017,226.5,228.9,220.1,222.2,10956,5631
SARLAPOLY,SARLA PERFORMANCE FIBERS LIMITED,02/06/2017,63.1,67,63.1,66.9,40803,32540
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,02/06/2017,390,399.45,388.3,389.2,12436,10036
SASTASUNDR,SASTASUNDAR VENTURES LTD,02/06/2017,78,79.95,77,78.4,13918,10287
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,02/06/2017,72.1,72.5,70.55,71.4,23908,15466
SATIN,SATIN CREDITCARE NETWORK LTD,02/06/2017,461.05,461.05,440,449.5,303722,172534
SBBJ,STATE BANK OF BIK & JAIPU,02/06/2017,744.7,752.65,731.65,738.1,33498,23069
SBIN,STATE BANK OF INDIA,02/06/2017,280,282.5,276,277.05,14725291,4007676
SBT,STATE BANK OF TRAVANCORE,02/06/2017,575,584.75,572.1,574.45,39106,23790
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,02/06/2017,145.05,146.9,143.3,143.7,56175,37866
SCI,SHIPPING CORP OF INDIA LT,02/06/2017,67.55,68.7,67.15,67.65,351572,167997
SDBL,SOM DISTILLERIES & BREWERIES
LTD,02/06/2017,132.5,136.9,132.45,133.2,23138,1977
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,02/06/2017,79.6,83.9,79.6,81,36895,28738
SEINV,S.E. INVESTMENTS LIMITED,02/06/2017,193,193,177,185.65,1513,925
SELAN,SELAN EXPLO. TECH LTD,02/06/2017,188,191.4,188,189.4,103280,69054
SELMCL,SEL MANUFACTURING COMPANY LIMITED,02/06/2017,3.1,3.2,3.05,3.1,188366,141298
SENSEXIWIN,ICICI PRUDENTIAL SENSEX IWIN
ETF,02/06/2017,293.64,293.64,293.64,293.64,6,4
SEPOWER,S.E. POWER LTD,02/06/2017,14,15.2,13.95,14,24795,24795
SEQUENT,SEQUENT SCIENTIFIC LTD,02/06/2017,142,146.8,136.1,138.7,171086,95856
SERVALL,SERVALAKSHMI PAPER LTD,02/06/2017,4.1,4.1,3.8,3.8,1042,821
SESHAPAPER,SESHASAYEE PAPER & BOARDS,02/06/2017,834,870,820,834.55,110157,49892
SETCO,SETCO AUTOMOTIVE LTD,02/06/2017,36.85,37.8,36.85,37.15,33320,17476
SETFGOLD,SBI-ETF GOLD,02/06/2017,2662,2692,2660.5,2678.55,2160,1434
SETFNIF50,SBI-ETF NIFTY 50,02/06/2017,89.4,89.49,88.87,89.14,4309,3687
SETFNIFBK,SBI-ETF NIFTY BANK,02/06/2017,205.7,207.2,205.7,206.97,819,582
SETFNN50,SBI-ETF NIFTY NEXT 50,02/06/2017,243,245,243,244,1129,1129
SEZAL,SEZAL GLASS LTD,02/06/2017,7.9,8.15,7.8,8.1,5062,5062
SFCL,STAR FERRO AND CEMENT LTD,02/06/2017,96.15,106.75,96.15,100.65,151458,103104
SFL,SHEELA FOAM LTD,02/06/2017,996,1025.9,990,1001.6,26130,10578
SGFL,SHREE GANESH FORGINGS LIMITED,02/06/2017,1.75,1.75,1.65,1.65,500,500
SGL,SHIVALIK GLOBAL LIMITED,02/06/2017,15.1,15.5,14.95,15,22974,20715
SHAHALLOYS,SHAH ALLOYS LIMITED,02/06/2017,16.3,16.3,15.6,16,2544,2544
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,02/06/2017,165.3,172,165.25,168.8,138171,76896
SHALPAINTS,SHALIMAR PAINTS LTD,02/06/2017,160,160,152,152.5,70426,48014
SHANTIGEAR,SHANTHI GEARS LTD,02/06/2017,118.85,120.35,116.4,117.3,24757,22033
SHARDACROP,SHARDA CROPCHEM LTD,02/06/2017,509.5,512.4,492,509.7,82727,54080
SHARDAMOTR,SHARDA MOTOR INDUSTRIES
LTD,02/06/2017,1239.55,1255,1162.55,1213.05,5060,2837
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,02/06/2017,217,218,200,200,104,25
SHARONBIO,SHARON BIO-MEDICINE LTD,02/06/2017,8.85,9.05,8.8,8.85,193392,165066
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,02/06/2017,421,425.9,410.95,416.95,17754,10102
SHILPAMED,SHILPA MEDICARE LTD,02/06/2017,680.2,702.95,675,696.25,33413,23790
SHILPI,SHILPI CABLE TECH LTD,02/06/2017,224.9,226.6,223.8,225.15,229174,25879
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,02/06/2017,104,105.1,102,102.25,11266,7628
SHIVAMAUTO,SHIVAM AUTO.LTD,02/06/2017,46.35,48.5,46.15,47.3,67510,44101
SHIVTEX,SHIVA TEXYARN LIMITED,02/06/2017,297,307.9,288.15,300.75,21021,13543
SHK,S H KELKAR AND COMPANY LTD,02/06/2017,315,315,308.1,309.45,86499,74955
SHOPERSTOP,SHOPPERS STOP LIMITED,02/06/2017,294,294.5,292.5,292.95,51140,36044
SHREECEM,SHREE CEMENTS LTD,02/06/2017,15910,16072.25,15910,15992.55,7079,5091
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,02/06/2017,193,197.9,192.95,195.4,109329,61729
SHREERAMA,SHREE RAMA MULTI TECH LTD,02/06/2017,13.8,14.05,13.75,13.85,63646,62584
SHREYANIND,SHREYANS INDUSTRIES LTD,02/06/2017,115.95,120,114.2,118.95,40534,30509
SHREYAS,SHREYAS SHIPPING & LOGIST,02/06/2017,231.65,239.3,229,230.75,16967,10592
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,02/06/2017,1330,1330,1215,1289.95,74,74
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,02/06/2017,1930,1963,1922,1955.15,42310,32025
SHRIRAMEPC,SHRIRAM EPC LTD,02/06/2017,28.25,28.7,27.95,28.35,100878,67546
SHYAMCENT,SHYAM CENTURY FERROUS LTD,02/06/2017,8.6,8.7,8.3,8.65,7169,5914
SHYAMTEL,SHYAM TELECOM LIMITED,02/06/2017,33,33.85,32.35,32.8,9576,7875
SICAGEN,SICAGEN INDIA LTD,02/06/2017,26,26.6,25.65,25.9,34746,18986
SICAL,SICAL LOGISTICS LIMITED,02/06/2017,234.85,241.65,232.6,235.15,114507,70298
SIEMENS,SIEMENS LTD,02/06/2017,1194.7,1238.9,1192.8,1227.1,473380,131999
SIGNET,SIGNET INDUSTRIES LTD,02/06/2017,22.8,23.8,21.8,22.2,943549,346595
SIL,STANDARD INDUSTRIES LTD.,02/06/2017,23.3,24.45,23.2,24.15,19441,19441
SILINV,SIL INVESTMENTS LIMITED,02/06/2017,124,126,123.55,125,2332,1329
SIMBHALS,SIMBHAOLI SUGARS LTD,02/06/2017,34.65,37.8,34.6,37.8,62810,62810
SIMPLEX,SIMPLEX PROJECTS LIMITED,02/06/2017,26.2,26.5,25.5,25.7,42427,36957
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LIMITED,02/06/2017,312,319,306.9,308.65,104912,98034
SINTEX,SINTEX INDUSTRIES LTD,02/06/2017,94.85,95.7,93.5,94.65,5410881,1866783
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,02/06/2017,8,8,7.65,7.75,55279,50184
SITINET,SITI NETWORKS LTD,02/06/2017,39.85,40.25,39,39.2,58522,40300
SIYSIL,SIYARAM SILK MILLS LIMITED,02/06/2017,1510,1588,1501.1,1576.45,6399,4479
SJVN,SJVN LTD,02/06/2017,33.9,34.2,33.45,33.65,766862,477083
SKFINDIA,SKF INDIA LTD,02/06/2017,1320,1332,1305,1329,10786,5742
SKIL,SKIL INFRASTRUCTURE LTD,02/06/2017,23.2,23.8,22.8,23.05,26400,18253
SKIPPER,SKIPPER LTD,02/06/2017,154.25,162,154.25,157.85,48585,35651
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,02/06/2017,69,69.75,65.1,66.85,62361,38253
SMARTLINK,SMARTLINK NETWORK SYSTEMS
LTD,02/06/2017,102.75,105,102.2,102.6,39630,20938
SMLISUZU,SML ISUZU LTD,02/06/2017,1230,1274,1230,1246,32798,18632
SMPL,SUJANA METAL PRODUCTS LTD,02/06/2017,2.8,3,2.75,2.95,398424,296685
SMSPHARMA,SMS PHARMACEUTICALS
LIMITED,02/06/2017,86.65,92.5,86.6,92.05,161521,124156
SNOWMAN,SNOWMAN LOGISTICS LTD,02/06/2017,59.25,61.55,59.2,61.1,1659699,684546
SOBHA,SOBHA DEVELOPERS LIMITED,02/06/2017,273.3,276.9,271.5,274,64601,45373
SOLARINDS,SOLAR INDUSTRIES INDIA
LIMITED,02/06/2017,735.5,745,716.9,722.05,5469,3735
SOMANYCERA,SOMANY CERAMICS LIMITED,02/06/2017,603,622,603,618.65,9798,6274
SOMATEX,SOMA TEXTILES & INDUST LT,02/06/2017,9.65,9.65,9.2,9.35,10158,7428
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,02/06/2017,56.05,57.8,54.1,57.8,8167,6930
SONASTEER,SONA KOYO STEERING SYSTEMS
LTD.,02/06/2017,81.9,82,80.55,81.2,2552803,2352023
SONATSOFTW,SONATA SOFTWARE LTD,02/06/2017,199.25,201.05,191.75,193.6,161782,92307
SORILINFRA,SORIL INFRA RESOURCES
LTD,02/06/2017,104.75,104.75,104.75,104.75,24002,24000
SOTL,SAVITA OIL TECHNOLOGIES LTD,02/06/2017,862,910,862,903,17080,11747
SOUTHBANK,THE SOUTH INDIAN BANK
LTD,02/06/2017,22.4,22.75,22.15,22.35,7747215,2137296
SPAL,S. P. APPARELS LTD,02/06/2017,389.7,405,376,399.95,227286,137934
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,02/06/2017,316.65,328.8,312.5,325.85,506332,168315
SPCENET,SPACENET ENTERPRISES INDIA LTD,02/06/2017,1.5,1.5,1.5,1.5,341030,327810
SPECIALITY,SPECIALITY RESTAURANTS LTD,02/06/2017,79,79.95,77.5,79.8,125801,110878
SPENTEX,SPENTEX INDUSTRIES LTD,02/06/2017,3.8,4,3.8,3.95,12774,12774
SPHEREGSL,SPHERE GLOBAL SERVICES LTD,02/06/2017,69.2,72.95,69.2,70.25,119758,47546
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,02/06/2017,23,23.9,22.5,22.9,373283,199961
SPICEMOBI,SPICE MOBILITY LIMITED,02/06/2017,17.15,18.95,17,17.5,16379,11314
SPLIL,SPL INDUSTRIES LIMITED,02/06/2017,27.4,29.75,27.35,27.45,42921,35641
SPMLINFRA,SPML INFRA LTD,02/06/2017,50.9,51.4,49.8,50.15,54641,41406
SPYL,SHEKHAWATI POLY-YARN LTD,02/06/2017,0.7,0.7,0.65,0.7,864133,697860
SQSBFSI,SQS INDIA BFSI LTD,02/06/2017,650,650,623.75,630,65999,56983
SREEL,SREELEATHERS LTD,02/06/2017,156,156.4,149,149.4,452,452
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,02/06/2017,97.7,100.2,97,98.1,2959991,1377959
SRF,SRF LTD,02/06/2017,1706,1738,1705.45,1730.9,167735,33325
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,02/06/2017,0.4,0.4,0.35,0.35,2077,2077
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,02/06/2017,133.05,138,133.05,136.6,8181,6324
SRIPIPES,SRIKALAHASTHI PIPES LTD,02/06/2017,305,312.9,289.6,293.45,224685,137559
SRSLTD,SRS LIMITED,02/06/2017,6.25,6.5,6.25,6.45,1138168,1138168
SRTRANSFIN,SHRIRAM TRANSPORT FIN CO.,02/06/2017,970,979.9,955,964.3,342383,136743
SSWL,STEEL STRIPS WHEELS LIMITED,02/06/2017,690,705,688.4,693.3,21770,10243
STAMPEDE,STAMPEDE CAPITAL LTD,02/06/2017,23.95,24.5,23.2,23.5,997068,723588
STAR,STRIDES ARCOLAB LTD.,02/06/2017,1205,1209.9,1162.6,1189.65,754755,231568
STARPAPER,STAR PAPER MILLS LTD,02/06/2017,182.4,194.4,182.4,191.6,274804,126539
STCINDIA,THE STATE TRADING CORPN,02/06/2017,174.5,177.2,171,172,113855,40665
STEL,STEL HOLDINGS LTD,02/06/2017,65.2,69,65.2,68.3,74382,63888
STERLINBIO,STERLING BIOTECH LTD,02/06/2017,3.85,4.05,3.85,3.95,137092,103542
STERTOOLS,STERLING TOOLS LIMITED,02/06/2017,180,201,180,186.05,216705,112261
STINDIA,STI INDIA LTD,02/06/2017,22.4,22.4,20.35,20.35,3939,3939
STRTECH,STERLITE TECHNOLOGIES LTD,02/06/2017,132.25,135,132,134.25,1835705,998840
SUBEX,SUBEX AZURE LIMITED,02/06/2017,11.95,12.35,11.75,11.8,14258388,8268567
SUBROS,SUBROS LIMITED,02/06/2017,187,189.9,184.6,185.25,68165,34844
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,02/06/2017,362.4,366,360.65,363.85,112293,59827
SUJANATWR,SUJANA TOWER LTD,02/06/2017,8.9,9.3,8.75,8.9,188747,118925
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,02/06/2017,1.7,1.7,1.6,1.65,232255,145393
SUMEETINDS,SUMEET INDUSTRIES LTD,02/06/2017,36.2,37,35.8,36.05,523767,345482
SUMMITSEC,SUMMIT SECURITIES LTD,02/06/2017,438,444,415.4,426,757,548
SUNCLAYLTD,SUNDARAM CLAYTON LTD,02/06/2017,3185.05,3245,3180,3230.9,722,399
SUNDARAM,SUNDARAM MULTI PAP LIMITED,02/06/2017,4,4,3.7,3.7,17889934,9268813
SUNDARMFIN,SUNDARAM FINANCE LTD,02/06/2017,1384,1391.8,1364.15,1380.9,11958,6408
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,02/06/2017,414.3,416.8,407,409.85,11759,7249
SUNDRMFAST,SUNDARAM FASTENERS
LTD,02/06/2017,338.8,348.75,335.05,346.05,225750,129498
SUNFLAG,SUNFLAG IRON AND STEEL CO,02/06/2017,36.35,36.65,35,35.8,255458,138995
SUNILHITEC,SUNIL HITECH ENGR. LTD,02/06/2017,11.85,11.85,11.65,11.7,1142074,788142
SUNPHARMA,SUN PHARMACEUTICALS IND.,02/06/2017,650,677.3,645,675.15,5835962,2574102
SUNTECK,SUNTECK REALTY LTD,02/06/2017,244,248.15,240,245.3,52507,10854
SUNTV,SUN TV LIMITED,02/06/2017,698.8,719,682.25,689.25,7073587,1441239
SUPERHOUSE,SUPERHOUSE LTD,02/06/2017,159,162.05,156.15,160.4,14199,9457
SUPERSPIN,SUPER SPINNING MILLS LTD,02/06/2017,13,13.4,12.7,13.3,63390,43069
SUPPETRO,SUPREME PETROCHEMICALS LT,02/06/2017,292.9,298,290,295.7,51296,20726
SUPRAJIT,SUPRAJIT ENGINEERING
LIMITED,02/06/2017,195,196.5,191.65,193.65,76569,66357
SUPREMEIND,SUPREME INDUSTRIES LTD,02/06/2017,979,995,962.45,987.25,96618,83219
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,02/06/2017,103.65,105.75,102.05,102.6,14903,7898
SUPREMETEX,SUPREME TEX MART LTD,02/06/2017,5,5.2,4.75,4.8,330940,330940
SURANAIND,SURANA INDUSTRIES LIMITED,02/06/2017,3.9,3.9,3.9,3.9,12500,12490
SURANASOL,SURANA SOLAR LTD,02/06/2017,22.45,23.9,22.45,23.55,65343,39660
SURANAT&P,SURANA TELECOM AND POWER LTD,02/06/2017,5.15,5.15,5,5.1,7714,6101
SURYALAXMI,SURYALAKSHMI COTTON MILLS
LIMITED,02/06/2017,135,135.3,130.5,131.3,65052,11649
SURYAROSNI,SURYA ROSHNI LTD,02/06/2017,193,193.6,190,191.1,85021,33780
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LIMITED,02/06/2017,889,955,889,944.05,19424,11564
SUVEN,SUVEN LIFE SCIENCES
LIMITED,02/06/2017,176.55,186.9,175.1,183.25,781968,283294
SUZLON,SUZLON ENERGY LTD.,02/06/2017,16.1,16.3,15.8,15.95,23645391,10694007
SWANENERGY,SWAN ENERGY LTD,02/06/2017,174.5,177.85,171.2,171.6,410327,120455
SWARAJENG,SWARAJ ENGINES LTD,02/06/2017,1424.05,1444,1415,1421.8,2170,1597
SWELECTES,SWELECT ENERGY SYSTEMS LTD,02/06/2017,381.05,381.1,372,373.05,4562,3197
SYMPHONY,SYMPHONY LTD,02/06/2017,1318.35,1325,1297.05,1301.8,7016,3766
SYNCOM,SYNCOM HEALTHCARE LTD,02/06/2017,6.2,6.4,6.1,6.25,170025,111238
SYNDIBANK,SYNDICATE BANK,02/06/2017,73.9,73.9,71.55,72.35,3384649,950695
SYNGENE,SYNGENE INTERNATIONAL LTD,02/06/2017,543.3,546.8,525.5,530,172033,110019
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,02/06/2017,48.5,48.5,45.9,47.9,1650,1650
TAJGVK,TAJ GVK HOTELS & RESORTS,02/06/2017,132.8,135.75,132.35,133.9,21424,11777
TAKE,TAKE SOLUTIONS LIMTED,02/06/2017,135.1,138.95,135.1,136.3,217080,154074
TALBROAUTO,TALBROS AUTO. COMP. LTD,02/06/2017,132.5,139,131.05,138.55,36950,25486
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,02/06/2017,230.6,230.6,226.95,227.4,42404,36155
TANLA,TANLA SOLUTIONS LIMITED,02/06/2017,58.05,58.8,56.3,56.55,630820,422344
TANTIACONS,TANTIA CONSTRUCTIONS LTD,02/06/2017,24.25,24.7,23.1,24.1,168693,122342
TARAJEWELS,TAR AJEWELS,02/06/2017,39.15,40.8,39.15,40.15,31132,18968
TARAPUR,TARAPUR TRANSFORMERS LTD,02/06/2017,10.95,11.3,10.1,10.7,294576,211517
TARMAT,TARMAT LTD,02/06/2017,45.1,46.9,42.1,44.4,4095,1875
TATACHEM,TATA CHEMICALS LTD,02/06/2017,560,566,557.3,560.75,434485,142039
TATACOFFEE,TATA COFFEE LIMITED,02/06/2017,125,126.2,124.5,124.7,368171,194585
TATACOMM,TATA COMMUNICATIONS
LIMITED,02/06/2017,754.9,760.95,742.55,755.4,669732,191873
TATAELXSI,TATA ELXSI (I) LTD,02/06/2017,1485,1485,1455,1468.55,172597,36362
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,02/06/2017,141.9,144.75,141.2,142.75,2127506,707767
TATAINVEST,TATA INVESTMENT CORP LTD,02/06/2017,612.2,615,590.1,609.15,23225,17660
TATAMETALI,TATA METALIKS LTD,02/06/2017,406.7,418.5,402.8,406.55,622285,165717
TATAMOTORS,TATA MOTORS LTD.,02/06/2017,527.9,531.45,523.2,525.85,3642527,1581320
TATAMTRDVR,TATA MOTORS DVR A
ORD,02/06/2017,339.8,339.95,328.8,330.25,3950193,3195630
TATAPOWER,TATA POWER CO LTD,02/06/2017,81.05,82.5,80.85,82.25,2498815,1066027
TATASPONGE,TATA SPONGE IRON LTD,02/06/2017,622.75,624.5,611.75,614.8,105276,30282
TATASTEEL,TATA IRON AND STEEL CO
LT,02/06/2017,474.4,477.6,469.15,473.4,4806869,1557747
TBZ,TRIB BHIMJI ZAVERI LTD,02/06/2017,69,70.35,68.8,69.7,310204,129724
TCI,TRANSPORT CORPN OF INDIA,02/06/2017,183,204.9,183,194.6,606320,243710
TCIDEVELOP,TCI DEVELOPERS LTD,02/06/2017,341.05,354.95,341.05,345.5,69,17
TCIEXP,TCI EXPRESS LTD,02/06/2017,301.1,316.85,296,310.95,36527,25260
TCIFINANCE,TCI FINANCE LIMITED,02/06/2017,26.25,26.65,25.4,25.55,38204,29786
TCS,TATA CONSULTANCY SERV LT,02/06/2017,2258,2258.5,2214.95,2240.75,1204455,831461
TDPOWERSYS,TD POWER SYSTEMS LTD,02/06/2017,172,175.15,169.45,170.5,46482,32706
TEAMLEASE,TEAMLEASE SERVICES LTD,02/06/2017,955,956,922,926.95,10048,8298
TECHM,TECH MAHINDRA LIMITED,02/06/2017,481.05,488.6,471.2,477.5,2105323,1107972
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY
LTD,02/06/2017,370,384,363.5,375.75,73103,47100
TECHNOFAB,TECHNOFAB ENGINEERING LTD,02/06/2017,186,187.45,184.75,186.55,1665,887
TERASOFT,TERA SOFTWARE LTD,02/06/2017,107.5,110.95,99.05,106.7,26214,21396
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,02/06/2017,43.5,46.8,43.3,43.8,73770,54059
TEXMOPIPES,TEXMO PIPES AND PRODUCTS
LTD,02/06/2017,21.9,22.95,21.2,22.55,195295,143643
TEXRAIL,TEXMACO RAIL & ENGINEERING
LTD,02/06/2017,97.65,98.9,96.7,97.2,692177,447419
TFCILTD,TOURISM FINANCE CORP. OF,02/06/2017,59,60.25,59,59.6,492031,247135
TFL,TRANSWARRANTY FINANCE LIMITED,02/06/2017,10.75,10.75,10.7,10.7,4,2
TGBHOTELS,TGB BANQUETS AND HOTELS
LTD,02/06/2017,62.75,66.4,61.65,62.6,308380,142147
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,02/06/2017,193.95,200,193.95,199.05,2410,2279
THEMISMED,THEMIS MEDICARE LIMITED,02/06/2017,573.95,606,573.95,594,736,387
THERMAX,THERMAX LTD,02/06/2017,830.05,860,830.05,854.5,36402,26560
THIRUSUGAR,THIRU AROORAN SUGARS
LIMITED,02/06/2017,71.25,79.9,71.25,76.9,189688,78911
THOMASCOOK,THOMAS COOK (INDIA) LTD,02/06/2017,193.45,196.35,193,195.7,75673,57994
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,02/06/2017,12,12,12,12,88,88
THYROCARE,THYROCARE TECHNOLOGIES
LTD,02/06/2017,744.7,744.7,724.05,737.8,19922,12144
TI,TILAKNAGAR INDUSTRIES LTD,02/06/2017,14.7,14.9,14.65,14.8,158893,104880
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,02/06/2017,6386,6549,6310.15,6357.55,13051,4019
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LIMITED,02/06/2017,435.5,456,435.5,448.6,17103,13596
TIJARIA,TIJARIA POLYPIPES LTD,02/06/2017,7.15,7.2,6.9,7.1,8773,6158
TIL,TIL LTD,02/06/2017,296,318,296,306.5,111547,49197
TIMESGTY,TIMES GUARANTY LIMITED,02/06/2017,22.5,23.45,22.5,22.6,645,640
TIMETECHNO,TIME TECHNOPLAST
LIMITED,02/06/2017,89.85,98.9,88.5,93.35,1799837,1279896
TIMKEN,TIMKEN INDIA LIMITED,02/06/2017,607,624,601.5,621.1,31887,17559
TINPLATE,THE TINPLATE CO. (I) LTD,02/06/2017,81.95,82.95,81.3,81.5,168742,85313
TIPSINDLTD,TIPS INDUSTRIES LIMITED,02/06/2017,58.15,63,58.15,62,1801,1801
TIRUMALCHM,THIRUMALAI CHEMICALS
LTD,02/06/2017,836.5,869.85,833.05,869.85,250350,65056
TITAN,TITAN INDUSTRIES LTD,02/06/2017,385,397,383.15,391.05,1765785,714078
TMRVL,THE MANDHANA RETAIL VENTURES
LTD,02/06/2017,192.9,193.65,185.95,191.5,49935,35192
TNPETRO,TAMILNADU PETROPRODUCTS LTD,02/06/2017,29.3,30.4,29,29.4,223797,142712
TNPL,TAMILNADU NEWSPRT & PAPER,02/06/2017,344.5,353.7,341.2,347.85,353286,168733
TOKYOPLAST,TOKYO PLAST INTERNATIONAL LTD,02/06/2017,104,110.9,104,107.7,28775,17793
TORNTPHARM,TORRENT PHARMACEUTICALS
L,02/06/2017,1329.8,1329.8,1275,1283.8,489825,232570
TORNTPOWER,TORRENT POWER LTD,02/06/2017,198.75,200.5,197.25,198,248408,124262
TPLPLASTEH,TPL PLASTECH LTD,02/06/2017,537,539.8,501.55,523.1,6988,3732
TREEHOUSE,TREE HOUSE EDUCATION LTD,02/06/2017,21.05,22.4,20.5,22.05,136953,136953
TRENT,TRENT LTD,02/06/2017,252,254.4,241.55,245,117172,64293
TRF,TRF LTD,02/06/2017,203.3,203.3,198.85,199.65,20741,12221
TRICOM,TRICOM INDIA LIMITED,02/06/2017,1.3,1.3,1.1,1.2,254615,211036
TRIDENT,TRIDENT LTD,02/06/2017,68.8,73.15,68.35,71.5,4624847,1668016
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,02/06/2017,107.6,108.9,105,106.05,26433,26433
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,02/06/2017,393.2,398.5,375.5,392.95,59576,29776
TRITURBINE,TRIVENI TURBINE LTD,02/06/2017,130,130,126.3,127.65,49787,32846
TRIVENI,TRIVENI ENGG. & INDS. LTD,02/06/2017,79.4,83.9,79.4,83.15,1530928,710010
TTKHLTCARE,TTK HEALTHCARE LTD,02/06/2017,881,893.25,871.2,888.6,509,260
TTKPRESTIG,TTK PRESTIGE LTD,02/06/2017,5729,5817.2,5650.1,5699.1,6657,3859
TTL,T T LIMITED,02/06/2017,52,55.45,51.1,54,42723,24783
TTML,TATA TELESERV(MAHARASTRA),02/06/2017,6.45,6.55,6.2,6.25,3249038,1799011
TUBEINVEST,TUBE INVESTMENTS OF INDIA,02/06/2017,601,620,601,607.3,65808,30015
TULSI,TULSI EXTRUSIONS LTD,02/06/2017,3.9,4.1,3.9,3.95,9957,6399
TV18BRDCST,TV18 BROADCAST LTD,02/06/2017,39.9,40.9,39,39.55,12806515,4314549
TVSELECT,TVS ELECTRONICS LTD,02/06/2017,200.8,205.05,200.8,201.7,143979,55745
TVSMOTOR,TVS MOTOR COMPANY LTD,02/06/2017,391.05,406.9,389.9,396.05,2338422,613399
TVSSRICHAK,TVS SRICHAKRA LIMITED,02/06/2017,3305,3339,3300,3301,3269,2260
TVTODAY,TV TODAY NETWORK LTD,02/06/2017,272.25,274.65,271.1,273.35,49609,35127
TVVISION,TV VISION LTD,02/06/2017,295,297.5,294.1,295.9,37828,5787
TWL,TITAGARH WAGONS LTD,02/06/2017,110.8,112.3,109.8,110.25,1008892,472953
UBHOLDINGS,UNITED BREWERIES (HOLDINGS) LTD,02/06/2017,41,41.3,40,40.8,69643,36556
UBL,UNITED BREWERIES LTD,02/06/2017,822.4,845,819.7,839.65,172538,60132
UCALFUEL,UCAL FUEL SYSTEMS LTD,02/06/2017,188.9,195,188.9,191.4,104960,34372
UCOBANK,UCO BANK,02/06/2017,37.9,38.4,37,37.1,1410587,681962
UFLEX,UFLEX LIMITED,02/06/2017,275.35,280,274.6,278.05,162592,87251
UFO,UFO MOVIEZ INDIA LTD,02/06/2017,422.45,429.9,418,419.15,43816,34990
UGARSUGAR,THE UGAR SUGAR WORKS
LTD,02/06/2017,38.65,38.65,37.5,38.55,2528699,1154234
UJAAS,UJAAS ENERGY LTD,02/06/2017,46,46,44.4,44.65,705076,376285
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,02/06/2017,432,439.9,426,435.4,1062386,411862
ULTRACEMCO,ULTRATECH CEMENT
LIMITED,02/06/2017,3750,3803.95,3738.8,3754.85,150193,57372
UMANGDAIRY,UMANG DAIRIES LTD,02/06/2017,74.7,76.45,73.2,74.4,135446,29504
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS
LTD,02/06/2017,2.75,2.75,2.75,2.75,400,400
UNICHEMLAB,UNICHEM LABORATORIES LTD,02/06/2017,279,283.65,276,279.15,98224,75324
UNIENTER,UNIPHOS ENTERPRISES LTD,02/06/2017,76,76.5,74.85,76,2350,1705
UNIONBANK,UNION BANK OF INDIA,02/06/2017,168.5,172.5,166.3,167.9,9057071,2040481
UNIPLY,UNIPLY INDUSTIRES LIMITED,02/06/2017,256.95,269.7,248.4,260.8,149406,126861
UNITECH,UNITECH LTD,02/06/2017,5.75,6,5.4,5.75,84428077,25006738
UNITEDBNK,UNITED BANK OF INDIA,02/06/2017,24.2,25.1,24.2,24.55,589758,329329
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,02/06/2017,309.9,314.9,280.7,297.95,3311,2636
UNITY,UNITY INFRAPROJECTS LIMITED,02/06/2017,9.25,10.7,9.25,10.15,723489,462479
UNIVCABLES,UNIVERSAL CABLES LTD,02/06/2017,112.55,113,108.3,109.35,62907,40898
UPERGANGES,UPPER GANGES SUGAR & INDS,02/06/2017,393,405,390.45,401.45,462479,161621
UPL,UPL LTD,02/06/2017,740,740.3,717.2,726.35,1726012,978179
USHAMART,USHA MARTIN LTD.,02/06/2017,19.25,19.7,18.7,18.85,1381216,837195
USHERAGRO,USHER AGRO LTD,02/06/2017,12.7,12.95,12.7,12.7,54003,33176
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED FUND,02/06/2017,900.1,901,899,901,106,106
UTISENSETF,UTI-SENSEX EXCHANGE TRADED
FUND,02/06/2017,290.8,290.8,290.1,290.1,254,254
UTTAMSTL,UTTAM GALVA STEELS LTD,02/06/2017,32.9,33.45,32.25,32.55,134701,91632
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,02/06/2017,91.9,99.8,91.25,99.8,774725,326119
UVSL,UTTAM VALUE STEELS LTD,02/06/2017,0.4,0.45,0.4,0.45,213617,187200
V2RETAIL,V2 RETAIL LTD,02/06/2017,152.1,158.8,151.9,155.2,118619,50543
VADILALIND,VADILAL INDUSTRIES LTD,02/06/2017,582.25,598.9,582.25,592.2,7266,5353
VAIBHAVGBL,VAIBHAV GLOBAL LTD,02/06/2017,306.1,333.6,306.1,321.95,31781,26572
VAKRANGEE,VAKRANGEE LTD,02/06/2017,313.9,314.9,302,304.5,956490,592418
VALUEIND,VALUE INDUSTRIES LTD,02/06/2017,13.5,13.5,13.15,13.25,4816,2498
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,02/06/2017,45.5,46.45,45.3,45.6,29941,23213
VARDMNPOLY,VARDHMAN POLYTEX LTD.,02/06/2017,77.05,81,77,80.6,1815945,793032
VASCONEQ,VASCON ENGINEERS LTD,02/06/2017,36.85,39.25,36.5,38.1,1257319,588992
VASWANI,VASWANI INDUSTRIES LTD,02/06/2017,11.65,11.95,11,11.85,18332,14324
VBL,VARUN BEVERAGES LTD,02/06/2017,397.95,405,393,403.35,33504,27081
VEDL,VEDANTA LTD,02/06/2017,252.1,256,248.3,250.75,6348749,1799341
VENKEYS,VENKY'S (INDIA) LIMITED,02/06/2017,549.5,580.7,545,568.4,130381,48399
VENUSREM,VENUS REMEDIES LIMITED,02/06/2017,106,106,104.7,105.4,43360,18868
VESUVIUS,VESUVIUS INDIA LTD,02/06/2017,1226,1271.65,1208.15,1231.65,1175,733
VETO,VETO SWITCHGEARS AND CABLES
LTD,02/06/2017,146.9,146.9,143.05,144.2,36468,27266
VGUARD,V-GUARD INDUSTRIES LTD,02/06/2017,209,215.9,208.25,213.65,763306,515733
VHL,VARDHMAN HOLDINGS LIMITED,02/06/2017,2400.75,2428.9,2350,2356.25,101,44
VICEROY,VICEROY HOTELS LIMITED,02/06/2017,19.5,20.4,19.5,20.3,265154,197538
VIDEOIND,VIDEOCON INDUSTRIES
LIMITED,02/06/2017,104.65,104.65,104,104.15,32782,21046
VIDHIDYE,VIDHI DYESTUFFS MANUFACTURING LTD,02/06/2017,56.2,56.9,55,55.9,52509,40739
VIJAYABANK,VIJAYA BANK,02/06/2017,68.25,68.25,64.7,65.25,2308914,914859
VIJIFIN,VIJI FINANCE LTD,02/06/2017,10.65,10.7,10.3,10.7,16540,16540
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,02/06/2017,13.6,14.85,13.6,14.65,100614,87236
VIKASECO,VIKAS ECOTECH LTD,02/06/2017,16.55,17.15,16.35,16.6,3059618,1957924
VIMALOIL,VIMAL OIL & FOODS LTD,02/06/2017,40.3,41.5,40.3,41.45,918,580
VIMTALABS,VIMTA LABS LIMITED,02/06/2017,106.1,108.9,105.55,106.3,65383,28120
VINATIORGA,VINATI ORGANICS LTD,02/06/2017,727.1,760.5,710.25,755.15,118384,77666
VINDHYATEL,VINDHYA TELELINKS LTD.,02/06/2017,710,739,710,722.1,36637,29216
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,02/06/2017,65.15,67,65.15,65.65,21008,12914
VIPCLOTHNG,VIP CLOTHNG LTD,02/06/2017,53.65,54.4,52.4,52.75,52816,34975
VIPIND,VIP INDUSTRIES LTD.,02/06/2017,136.05,138.5,134.9,135.45,262879,154236
VIPULLTD,VIPUL LTD,02/06/2017,83.7,84.45,73,79,205597,22897
VISAKAIND,VISAKA INDUSTRIES
LIMITED,02/06/2017,209.35,218,207.05,216.25,110836,80032
VISASTEEL,VISA STEEL LIMITED,02/06/2017,22.15,22.4,21.6,21.85,73361,54260
VISESHINFO,VISESH INFOTECNICS LTD,02/06/2017,0.25,0.25,0.2,0.2,1628765,1628765
VISHNU,VISHNU CHEMICALS LTD,02/06/2017,298.5,305,296,297.65,4883,3502
VIVIDHA,VISAGAR POLYTEX LTD,02/06/2017,2.15,2.55,2.15,2.55,4495256,2319599
VIVIMEDLAB,VIVIMED LABS LIMITED,02/06/2017,95.75,98.3,95,96.45,424102,165271
VKSPL,VKS PROJECTS LTD,02/06/2017,0.1,0.15,0.1,0.1,47638,47638
VLSFINANCE,VLS FINANCE LTD.,02/06/2017,55.9,60.95,55.9,59.25,258596,90161
VMART,VMART RETAIL LTD,02/06/2017,530.6,539.95,526.55,534.15,92903,90152
VOLTAMP,VOLTAMP TRANSFORMERS
LIMITED,02/06/2017,999.95,1034.9,980.75,996.45,60004,18051
VOLTAS,VOLTAS LTD,02/06/2017,333,338.4,331.95,335.6,1812553,942686
VRLLOG,VRL LOGISTICS LTD,02/06/2017,304,315,300.3,311.25,269744,152295
VSSL,VARDHMAN SPECIAL STEELS LTD,02/06/2017,103.2,111,103.2,104.95,24137,19538
VSTIND,VST INDUSTRIES LTD.,02/06/2017,2525.4,2748,2500,2630.25,6152,3164
VSTTILLERS,V.S.T TILLERS TRACTORS
LTD,02/06/2017,1929,1949,1885.45,1897.55,5319,3537
VTL,VARDHMAN TEXTILES LIMITED,02/06/2017,1333.25,1352.4,1301.95,1340.7,14302,10009
WABAG,VA TECH WABAG LTD,02/06/2017,493,494.9,490.15,492.45,63183,48164
WABCOINDIA,WABCO INDIA LTD,02/06/2017,5554.95,5697.9,5525.1,5593.9,5408,3733
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,02/06/2017,154.15,155.35,147.2,152.6,125207,43905
WANBURY,WANBURY LIMITED,02/06/2017,59.5,62.2,58.65,61.75,43285,43285
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS
LIMITED,02/06/2017,56.8,66.9,56.8,63.55,955063,440913
WEIZFOREX,WEIZMANN FOREX LTD,02/06/2017,245,254.95,240,242.65,1537,1182
WEIZMANIND,WEIZMANN LTD,02/06/2017,31.35,31.35,30,30.55,2382,1200
WELCORP,WELSPUN CORP LTD,02/06/2017,83.8,84.7,82.5,83,227896,84991
WELENT,WELSPUN ENTERPRISES LTD,02/06/2017,62.95,63.25,62,62.65,262528,157360
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS LTD,02/06/2017,83.3,87,82.2,83.35,142,87
WELSPUNIND,WELSPUN INDIA LTD,02/06/2017,78.8,83,78.25,79.9,3337146,1867234
WENDT,WENDT (INDIA) LTD.,02/06/2017,1899.95,1918.95,1895,1901,147,145
WHEELS,WHEELS INDIA LTD,02/06/2017,1242,1270,1207.05,1226,866,363
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,02/06/2017,1042,1074,1010.3,1067.6,59836,24772
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,02/06/2017,60.05,60.05,59.05,59.05,4825,3220
WINDMACHIN,WINDSOR MACHINES LTD,02/06/2017,45,45.8,44.05,44.6,12932,9102
WINSOME,WINSOME YARNS LTD,02/06/2017,1.95,1.95,1.85,1.9,34926,25193
WIPRO,WIPRO LTD,02/06/2017,458.65,462.8,454.5,461.1,1237410,624227
WOCKPHARMA,WOCKHARDT LTD.,02/06/2017,693,731,688,714.5,4001841,784331
WONDERLA,WONDERLA HOLIDAYS LTD,02/06/2017,387,387,377,381.2,43112,27441
WSI,W S INDUSTRIES (I) LTD,02/06/2017,8.75,9.5,8.75,9,3740,3210
WSTCSTPAPR,WEST COAST PAPER MILLS
LT,02/06/2017,135.75,159.5,135.75,153.25,2176230,764245
XCHANGING,XCHANGING SOLUTIONS LTD,02/06/2017,50,52.25,50,50.95,10052,7235
XLENERGY,XL ENERGY LTD,02/06/2017,2.8,2.85,2.8,2.85,503,503
XPROINDIA,XPRO INDIA LIMITED,02/06/2017,49.75,50.1,48.6,49.3,2650,2445
YESBANK,YES BANK LIMITED,02/06/2017,1410,1410.75,1393,1398.45,1321611,453008
ZANDUREALT,ZANDU REALTY LIMITED,02/06/2017,1280,1332,1280,1304.45,5216,1791
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,02/06/2017,498.05,505.5,495.95,504,1204460,638645
ZEELEARN,ZEE LEARN LTD,02/06/2017,48.55,50.25,47,47.15,9036925,4859415
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,02/06/2017,37.95,37.95,36.4,37.3,1564252,872891
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,02/06/2017,0.75,0.75,0.7,0.75,3622,3622
ZENITHEXPO,ZENITH EXPORTS LTD.,02/06/2017,47.9,47.9,47.9,47.9,27,27
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,02/06/2017,885.65,904,881.5,897.55,16110,10642
ZENTEC,ZEN TECHNOLOGIES LTD,02/06/2017,73.95,84,73.95,81.65,1609111,734004
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,02/06/2017,44.9,45.85,44.25,44.8,112474,54502
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,02/06/2017,187.45,194.9,186,187,1622,833
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,02/06/2017,34.05,35.95,32.55,33.75,3435,3150
ZUARI,ZUARI AGRO CHEMICALS LTD,02/06/2017,328.5,334.8,319.7,327.2,188509,64611
ZUARIGLOB,ZUARI GLOBAL LTD,02/06/2017,115.05,121.5,114.75,119.9,65687,41843
ZYDUSWELL,ZYDUS WELLNESS LTD,02/06/2017,874.95,877,860.4,866,2449,1562
ZYLOG,ZYLOG SYSTEMS LIMITED,02/06/2017,4.75,5.1,4.75,4.75,35921,35921

Nse 20170206

Загружено:

Сведения о документе

Оригинальное название

Авторское право

Доступные форматы

Поделиться этим документом

Поделиться или встроить документ

Параметры публикации

Этот документ был вам полезен?

Это неприемлемый материал?

Авторское право:

Доступные форматы

Nse 20170206

Загружено:

Авторское право:

Доступные форматы

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

Nifty 50,Nifty 50,02/06/2017,8785.45,8814.1,8770.2,8801.05,1506516826,0

Вам также может понравиться