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

Nifty 50,Nifty 50,02/08/2017,8774.55,8791.25,8715,8769.05,1358606648,0

Nifty IT,Nifty IT,02/08/2017,9988.6,10071.65,9973.6,10007.05,0,0
Nifty Next 50,Nifty Next 50,02/08/2017,24225,24321.15,24042.45,24249.2,0,0
Nifty Bank,Nifty Bank,02/08/2017,20335.25,20362.8,20070.15,20245.4,0,0
Nifty MID100 Free,Nifty MID100
Free,02/08/2017,16150.8,16203.05,15999.75,16175.3,0,0
Nifty 500,Nifty 500,02/08/2017,7615.15,7630.6,7562.35,7614.75,0,0
Nifty 100,Nifty 100,02/08/2017,9068.15,9086.1,9005.6,9065,0,0
Nifty Midcap 50,Nifty Midcap 50,02/08/2017,4076.7,4108,4048.55,4101.2,0,0
Nifty Realty,Nifty Realty,02/08/2017,193.7,195.05,191.05,194.5,0,0
Nifty Infra,Nifty Infra,02/08/2017,3023.3,3036.1,2998.8,3028.95,0,0
Nifty Energy,Nifty Energy,02/08/2017,10725.3,10792.95,10673.1,10722.6,0,0
Nifty FMCG,Nifty FMCG,02/08/2017,22832.05,22945.5,22605.7,22766.25,0,0
Nifty MNC,Nifty MNC,02/08/2017,10756.25,10776.6,10673.1,10756.45,0,0
Nifty Pharma,Nifty Pharma,02/08/2017,10623.4,10663.6,10523.55,10583.4,0,0
Nifty PSE,Nifty PSE,02/08/2017,4105.3,4141.7,4098.15,4130.2,0,0
Nifty PSU Bank,Nifty PSU Bank,02/08/2017,3455.7,3463.1,3381.25,3439.6,0,0
Nifty Serv Sector,Nifty Serv
Sector,02/08/2017,11203.1,11223.9,11103.05,11182.45,0,0
India VIX,India VIX,02/08/2017,13.5075,13.7575,11.435,13.35,0,0
Nifty Auto,Nifty Auto,02/08/2017,9961.1,10020.85,9940.15,9994.25,0,0
Nifty Metal,Nifty Metal,02/08/2017,3102.8,3132.85,3079.15,3106.6,0,0
Nifty Media,Nifty Media,02/08/2017,2940.65,2979.3,2935.2,2968.35,0,0
Nifty SML100 Free,Nifty SML100 Free,02/08/2017,6643.4,6660.25,6582.2,6648.65,0,0
Nifty 200,Nifty 200,02/08/2017,4731.45,4741.45,4697.85,4731.05,0,0
Nifty Div Opps 50,Nifty Div Opps 50,02/08/2017,2261.65,2269.85,2254.25,2265.7,0,0
Nifty Commodities,Nifty Commodities,02/08/2017,3377.95,3397.9,3368.5,3390.15,0,0
Nifty Consumption,Nifty Consumption,02/08/2017,3899.35,3908.4,3879.6,3902.6,0,0
Nifty Fin Service,Nifty Fin Service,02/08/2017,8209.85,8211.45,8103.6,8168.4,0,0
Nifty50 Div Point,Nifty50 Div Point,02/08/2017,95.15,95.15,95.15,95.15,0,0
Nifty100 Liq 15,Nifty100 Liq 15,02/08/2017,3873.15,3873.35,3832.15,3863.7,0,0
Nifty CPSE,Nifty CPSE,02/08/2017,2547,2581.95,2546,2576.85,0,0
Nifty GrowSect 15,Nifty GrowSect 15,02/08/2017,5359.1,5376.05,5331.8,5355,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,02/08/2017,3400.45,3413.35,3354.45,3396.2,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,02/08/2017,468.25,471.4,467.35,468.55,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,02/08/2017,4087.85,4103.35,4032.55,4082.75,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,02/08/2017,427.05,429.9,426.2,427.3,0,0
Nifty50 Value 20,Nifty50 Value 20,02/08/2017,3776.75,3781.15,3750.7,3768.95,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,02/08/2017,3430,3439.6,3391.7,3432.6,0,0
Nifty Pvt Bank,Nifty Pvt Bank,02/08/2017,11241.15,11255.45,11093.4,11182.4,0,0
Nifty Quality 30,Nifty Quality 30,02/08/2017,2191.85,2200,2182.85,2193.8,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,02/08/2017,1694.33,1695.02,1666,1666.41,0,0
Nifty GS 10Yr,Nifty GS 10Yr,02/08/2017,1622.95,1624.32,1594.37,1594.37,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,02/08/2017,1004.09,1004.96,985.9,985.9,0,0
Nifty GS 4 8Yr,Nifty GS 4 8Yr,02/08/2017,1740.95,1741.36,1717.38,1719.9,0,0
Nifty GS 11 15Yr,Nifty GS 11 15Yr,02/08/2017,1771.46,1772.11,1729.38,1730.52,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,02/08/2017,1877.53,1877.53,1858.82,1858.82,0,0
Nifty GS Compsite,Nifty GS Compsite,02/08/2017,1730.48,1730.92,1699.28,1700.35,0,0
20MICRONS,20 MICRONS LTD,02/08/2017,41.25,43.6,40.55,41.7,699501,251231
3IINFOTECH,3I INFOTECH LIMITED,02/08/2017,5.65,5.75,5.5,5.55,2534854,1557142
3MINDIA,3M INDIA LIMITED,02/08/2017,11800.05,11920.05,11755,11796.4,1003,617
63MOONS,63 MOONS TECHNOLOGIES LTD,02/08/2017,83,86.65,83,85.1,219415,97827
8KMILES,8K MILES SOFTWARE SERVICES
LTD,02/08/2017,625.1,628.95,619.25,622,24303,6978
A2ZINFRA,A2Z INFRA ENGINEERING LTD,02/08/2017,45.4,46.3,43.65,44.2,1124235,481669
AARTIDRUGS,AARTI DRUGS LTD.,02/08/2017,633.95,637.9,619,626.95,16846,11745
AARTIIND,AARTI INDUSTRIES LTD,02/08/2017,789.05,795.55,776.05,790.45,31070,23868
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,02/08/2017,91.35,93,88.6,89.65,8729,3970
ABAN,ABAN OFFSHORE LTD,02/08/2017,243.3,245.5,241.2,243,797926,145013
ABB,ABB LTD.,02/08/2017,1186,1212,1185,1207.65,185417,55205
ABBOTINDIA,ABBOTT INDIA LTD,02/08/2017,4628,4650,4590,4609.95,6181,5873
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,02/08/2017,151.9,157.8,151.6,153.95,814807,392278
ABIRLANUVO,ADITYA BIRLA NUVO
LIMITED,02/08/2017,1404,1446.9,1400.5,1443.1,502712,246475
ABMINTLTD,ABM INTERNATIONAL LTD,02/08/2017,110.2,110.2,110.2,110.2,10,10
ACC,ASSOCIATED CEMENT CO LTD,02/08/2017,1456.9,1504,1456.9,1497.1,649755,218879
ACCELYA,ACCELYA KALE SOLUTIONS
LTD,02/08/2017,1705,1716.3,1590.05,1595.7,70670,61333
ACE,ACTION CONSTRUCTION EQUIPMENT
LIMITED,02/08/2017,53.9,58,52.45,57.1,1950999,792189
ADANIENT,ADANI ENTERPRISES LIMITED,02/08/2017,92.45,95.1,91,92.1,6130858,2734373
ADANIPORTS,ADANI PORT & SEZ LTD,02/08/2017,306.05,306.9,299,305.55,1581009,468983
ADANIPOWER,ADANI POWER LTD,02/08/2017,36.75,37.05,35.85,36.7,3271722,688210
ADANITRANS,ADANI TRANSMISSION LTD,02/08/2017,65.5,66.8,64.7,66.05,407999,199055
ADFFOODS,ADF FOODS LTD,02/08/2017,154,160.55,152.05,157.65,230253,75324
ADHUNIK,ADHUNIK METALIKS LTD.,02/08/2017,8,8,7.7,7.75,35484,28936
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,02/08/2017,105,110,101.5,106.2,35889,1721
ADLABS,ADLABS ENTERTAINMENT LTD,02/08/2017,81.5,84,81.2,82.8,800471,378542
ADORWELD,ADOR WELDING LIMITED,02/08/2017,291.2,298.6,291.2,295.1,2447,1710
ADSL,ALLIED DIGITAL SERVICES LIMITED,02/08/2017,33.85,34.35,33.6,34.2,17232,17232
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LIMITED,02/08/2017,55.1,58,55.1,56.45,6687,4811
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,02/08/2017,1865,1869.8,1812.05,1820.1,53331,28967
AEGISCHEM,AEGIS LOGISTICS
LIMITED,02/08/2017,176.55,183.85,172.6,179.65,2124950,1551133
AFL,ACCEL FRONTLINE LIMITED,02/08/2017,61,62.8,60.85,61.2,10157,5494
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,02/08/2017,411.85,417,401,408.05,26288,20388
AGCNET,AGC NETWORKS LTD,02/08/2017,91.5,94,90,92.35,12049,9536
AGRITECH,AGRI-TECH (INDIA) LTD,02/08/2017,32.4,33.85,31.6,33.05,2547,2177
AHLEAST,ASIAN HOTELS (EAST) LTD,02/08/2017,204.1,209,204.1,208.55,363,363
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,02/08/2017,289,297,289,290.05,33660,27765
AHLWEST,ASIAN HOTELS (WEST) LTD,02/08/2017,218,218,205,208.3,1027,878
AIAENG,AIA ENGINEERING LIMITED,02/08/2017,1375.15,1375.15,1354.05,1356.8,9402,7475
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,02/08/2017,25.85,25.85,25.85,25.85,327,327
AIFL,ASHAPURA INTIMATES FASHION LTD,02/08/2017,418.95,419,413,416.7,39377,13678
AJANTPHARM,AJANTA PHARMA LIMITED,02/08/2017,1750,1776.75,1750,1760.95,195554,101247
AJMERA,AJMERA REALTY & INFRA INDIA LTD,02/08/2017,177,179,170.35,172.95,89634,52996
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,02/08/2017,25,25.3,24.75,24.95,1047374,461218
AKZOINDIA,AKZO NOBEL INDIA LTD,02/08/2017,1500,1519.8,1490,1498.7,3795,2700
ALANKIT,ALANKIT LTD,02/08/2017,33,33.95,32.1,32.35,1505450,151408
ALBERTDAVD,ALBERT DAVID LTD,02/08/2017,377.75,378.5,371.1,377,2676,2182
ALBK,ALLAHABAD BANK,02/08/2017,75.8,75.8,73.75,75.1,2620998,530424
ALCHEM,ALCHEMIST LTD,02/08/2017,22.35,22.45,21.85,22.25,9379,8101
ALEMBICLTD,ALEMBIC LIMITED,02/08/2017,38,38.65,37.8,38.05,552618,365114
ALICON,ALICON CASTALLOY LTD,02/08/2017,384.25,393,383.7,391.6,156,124
ALKALI,ALKALI METALS LTD,02/08/2017,84,84,81,81.45,15856,10663
ALKEM,ALKEM LABORATORIES LTD,02/08/2017,1814.9,1840,1803.1,1831.2,14051,7007
ALKYLAMINE,ALKYL AMINES CHEMICALS
LIMITED,02/08/2017,364.35,368.05,357,362.8,13847,9023
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LIMITED,02/08/2017,175.1,176,172,173.15,68151,33289
ALLSEC,ALLSEC TECHNOLOGIES LTD,02/08/2017,431.45,438.9,427,434.35,13572,7475
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,02/08/2017,18.65,18.65,17.6,17.6,8261,7260
ALOKTEXT,ALOK INDUSTRIES LTD,02/08/2017,3.65,3.7,3.55,3.6,4236870,1806622
ALPA,ALPA LABORATORIES LIMITED,02/08/2017,41.1,41.1,41.1,41.1,7326,7326
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,02/08/2017,951.05,965,930,940.45,11219,6241
ALPSINDUS,ALPS INDUSTRIES LTD.,02/08/2017,8.8,9.4,8.8,9.05,101715,72451
AMARAJABAT,AMARA RAJA BATTERIES
LTD,02/08/2017,889,891.95,871.25,874.9,388479,219655
AMBIKCO,AMBIKA COTTON MILLS LTD,02/08/2017,1141,1179.9,1139.95,1145.2,2873,1725
AMBUJACEM,AMBUJA CEMENTS LTD,02/08/2017,235.1,242,235,238.65,2588609,932231
AMDIND,AMD INDUSTRIES LIMITED,02/08/2017,30.05,30.9,30,30.5,12849,10423
AMRUTANJAN,AMRUTANJAN HEALTH CARE
LTD,02/08/2017,621.95,622.05,601,606.25,10911,6364
AMTEKAUTO,AMTEK AUTO LTD.,02/08/2017,39.05,39.05,37.3,37.9,2767503,735275
AMTL,ADVANCE METERING TECHNOLOGY LTD,02/08/2017,27.9,28.6,27.5,27.7,31625,21375
ANANTRAJ,ANANT RAJ INDUSTRIES LIMITED,02/08/2017,48.5,49,47.05,48.15,635229,224319
ANDHRABANK,ANDHRA BANK,02/08/2017,57.85,57.85,55.35,57.05,3694725,853098
ANDHRACEMT,ANDHRA CEMENTS LTD,02/08/2017,13.5,13.7,12.25,12.7,1830984,1063425
ANDHRSUGAR,ANDHRA SUGARS LTD,02/08/2017,269.85,272.7,262.95,264.85,90469,50562
ANGIND,ANG INDUSTRIES LTD,02/08/2017,10.75,11.85,10.75,11.45,77702,61812
ANIKINDS,ANIK INDUSTRIES LTD,02/08/2017,27,27,25.7,25.8,1355,1355
ANKITMETAL,ANKIT METAL & POWER LTD,02/08/2017,1.95,2,1.95,1.95,32346,32338
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,02/08/2017,16.5,16.6,15.8,16.2,499163,307607
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,02/08/2017,25.95,25.95,25.3,25.5,35459,19503
ANTGRAPHIC,ANTARCTICA LTD,02/08/2017,1.55,1.55,1.5,1.55,16874,16874
APARINDS,APAR INDUSTRIES LTD.,02/08/2017,675.95,675.95,669.75,673.55,46622,37921
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,02/08/2017,322.1,326,312,314.8,11637,7925
APLAPOLLO,APL APOLLO TUBES LTD,02/08/2017,1127.8,1128.2,1105.1,1122.1,4559,3133
APLLTD,ALEMBIC PHARMA LTD,02/08/2017,558.1,561.45,551,552.15,37858,25826
APOLLOHOSP,APOLLO HOSPITALS ENTER.
L,02/08/2017,1251,1275,1225.3,1236.2,219476,78126
APOLLOTYRE,APOLLO TYRES LTD,02/08/2017,182.3,186.65,181.45,185.9,2462154,691041
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,02/08/2017,457.2,457.2,457.2,457.2,515,515
APTECHT,APTECH LIMITED,02/08/2017,197.3,200.95,193.5,196.65,701836,192346
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,02/08/2017,63.25,65.7,62.2,65.2,55379,37628
ARCHIES,ARCHIES LTD,02/08/2017,26.4,26.45,25.3,25.65,90305,52476
ARCOTECH,ARCOTECH LTD,02/08/2017,583.9,590,580,581.4,69208,28256
ARIES,ARIES AGRO LIMITED,02/08/2017,190.6,195.95,184.8,186.05,172016,74494
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,02/08/2017,52,54,52,54,642,642
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,02/08/2017,235,243,235,239.55,42486,25436
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,02/08/2017,76,76.5,74,74.55,21802,15528
ARROWGREEN,ARROW GREENTECH LTD,02/08/2017,506.25,513.7,505.15,506.55,6766,5310
ARROWTEX,ARROW TEXTILES LTD,02/08/2017,51.2,52.7,50.3,50.75,108326,70886
ARSHIYA,ARSHIYA INTERNATIONAL LTD,02/08/2017,54.15,58.5,53.65,57.25,462511,257648
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LIMITED,02/08/2017,70.85,71.55,69.1,69.4,119503,60825
ARVIND,ARVIND LTD,02/08/2017,369.6,381.5,367.3,378.35,1153916,352484
ARVSMART,ARVIND SMARTSPACES LTD,02/08/2017,72,73.75,72,72.45,75072,55011
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,02/08/2017,203.95,203.95,200,201,22334,20229
ASAHISONG,ASAHI SONGWON COLOR LTD,02/08/2017,251.95,251.95,247,248.8,15692,11322
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,02/08/2017,70.85,72.5,69.3,70.85,16553,11497
ASHAPURMIN,ASHAPURA MINECHEM LTD,02/08/2017,66.65,67.8,65.1,66.15,94155,68052
ASHIANA,ASHIANA HOUSING LTD,02/08/2017,196,198.2,187.45,191.7,91367,49108
ASHIMASYN,ASHIMA LIMITED,02/08/2017,15.7,16.8,15.7,16.1,188293,123638
ASHOKA,ASHOKA BUILDCON LTD,02/08/2017,191,197.25,191,195.25,201039,110003
ASHOKLEY,ASHOK LEYLAND LTD,02/08/2017,95.3,97,93.8,95.35,17150699,6772073
ASIANHOTNR,ASIAN HOTELS LTD,02/08/2017,105.55,107.8,105,105.05,328,173
ASIANPAINT,ASIAN PAINTS LIMITED,02/08/2017,999.3,1009.9,981,997.7,1192386,709427
ASIANTILES,ASIAN GRANITO INDIA
LIMITED,02/08/2017,274.95,274.95,270.5,271.3,31285,11228
ASPINWALL,ASPINWALL AND COMPANY LTD,02/08/2017,235,243.5,220.4,229.45,16182,16182
ASSAMCO,ASSAM COMPANY LIMITED,02/08/2017,7.1,7.15,6.9,6.95,190308,190308
ASTEC,ASTEC LIFESCIENCES LTD,02/08/2017,589.8,595.4,584,585.75,36296,8664
ASTRAL,ASTRAL POLY TECHNIK LIMITED,02/08/2017,449,451,440.3,450,530315,501440
ASTRAMICRO,ASTRA MICROWAVE LTD,02/08/2017,115.55,116,114.8,115.25,89354,32890
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,02/08/2017,936.15,955.15,936.15,945.75,3124,2087
ATFL,AGRO TECH FOODS LIMITED,02/08/2017,525.35,535.55,514.65,520,31230,26291
ATLANTA,ATLANTA LIMITED,02/08/2017,77.15,78.75,76.8,77.75,147033,57888
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,02/08/2017,441,451.05,430,432.55,24982,24982
ATNINTER,ATN INTERNATIONAL LIMITED,02/08/2017,0.2,0.2,0.2,0.2,268027,268027
ATUL,ATUL LTD,02/08/2017,2375.1,2398.7,2320,2334.8,9408,6498
ATULAUTO,ATUL AUTO LTD,02/08/2017,427.75,432,425,426.2,22941,14195
AURIONPRO,AURIONPRO SOLUTIONS
LIMITED,02/08/2017,127.55,131.75,127,127.8,30957,18297
AUROPHARMA,AUROBINDO PHARMA LTD,02/08/2017,701.7,705,689,696.65,1535409,665415
AUSOMENT,AUSOM ENTERPRISE LTD,02/08/2017,28.5,28.8,27,28.75,2562,1779
AUSTRAL,AUSTRAL COKE & PROJECTS LTD,02/08/2017,0.3,0.35,0.3,0.3,106604,70125
AUTOAXLES,AUTOMATIVE AXLES LTD,02/08/2017,668,675,650.2,660.05,6030,3454
AUTOIND,AUTOLINE INDUSTRIES LIMITED,02/08/2017,54,54.9,53.4,53.6,14915,11323
AUTOLITIND,AUTOLITE (INDIA) LTD,02/08/2017,54.85,54.85,52.35,53.75,3058,2381
AVANTIFEED,AVANTI FEEDS LTD,02/08/2017,571.5,574.8,561.35,564.35,10563,7349
AVTNPL,AVT NATURAL PRODUCTS LIMITED,02/08/2017,36.9,38.5,36.3,37.65,416054,255192
AXISBANK,AXIS BANK LTD,02/08/2017,492.4,492.7,481.85,487.6,9694192,5749613
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,02/08/2017,183.7,186.85,182.6,183.8,93673,27793
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD
ETF,02/08/2017,2622.05,2636.95,2621.55,2628,76,59
AYMSYNTEX,AYM SYNTEX LTD,02/08/2017,87.25,87.25,83.65,84.45,108141,83770
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,02/08/2017,31.5,33.15,31.1,32.25,164754,59181
BAGFILMS,B.A.G. FILMS LIMITED,02/08/2017,4.6,5.25,4.6,4.95,677688,326637
BAJAJ-AUTO,BAJAJ AUTO LTD,02/08/2017,2772.2,2788,2760.1,2781.9,282631,208557
BAJAJCORP,BAJAJ CORP LTD,02/08/2017,374.1,379,373.55,375.15,18364,9110
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,02/08/2017,252,253.85,248.3,250.45,84285,51605
BAJAJFINSV,BAJAJ FINSERVE LTD,02/08/2017,3700,3743,3605,3663,116934,51407
BAJAJHIND,BAJAJ HINDUSTAN LTD,02/08/2017,16,16.2,15.45,15.55,4385595,2586081
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,02/08/2017,2045.8,2090,2037,2049.55,31196,16637
BAJFINANCE,BAJAJ FINANCE LTD,02/08/2017,1060,1069.4,1025,1049.45,1046297,505903
BALAJITELE,BALAJI TELEFILMS LIMITED.,02/08/2017,91.35,92,90,90.25,34783,16445
BALAMINES,BALAJI AMINES LIMITED,02/08/2017,354.85,366.9,354.85,356.65,9826,7095
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,02/08/2017,76,76.45,75,75.2,21872,16800
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,02/08/2017,1140.85,1181,1137.2,1169.9,37256,25076
BALLARPUR,BALLARPUR INDUSTRIES LTD,02/08/2017,15.85,17.25,15.1,17.1,5382354,3124728
BALMLAWRIE,BALMER LAWRIE & CO LTD,02/08/2017,221.75,223.5,221.5,222.5,76917,63987
BALPHARMA,BAL PHARMA LIMITED,02/08/2017,97.5,97.55,83.95,95,104631,53292
BALRAMCHIN,BALRAMPUR CHINI MILLS
LTD,02/08/2017,159,159.1,152.25,155.25,838863,364816
BANARBEADS,BANARAS BEADS LTD,02/08/2017,66.7,72,66.2,68.9,41655,22030
BANARISUG,BANNARI AMMAN SUGARS LTD,02/08/2017,2237,2294.9,2233,2283.1,4559,3206
BANCOINDIA,BANCO PRODUCTS (INDIA)
LIMITED,02/08/2017,200,204,197,200.6,197436,106121
BANG,BANG OVERSEAS LTD,02/08/2017,32,33.5,31.5,33,9156,7240
BANKBARODA,BANK OF BARODA,02/08/2017,187.35,188.6,182.25,187,8105412,2241112
BANKBEES,BENCHMARK BANKBEES,02/08/2017,2048.87,2057,2030.26,2041.6,4201,2662
BANKINDIA,BANK OF INDIA,02/08/2017,133.95,133.95,129.5,132.7,3141295,593502
BANSWRAS,BANSWARA SYNTEX LIMITED,02/08/2017,157.5,159.4,152.2,156.45,9200,6245
BARTRONICS,BARTRONICS INDIA LIMITED,02/08/2017,19.2,19.2,18.7,18.95,56522,56522
BASF,BASF INDIA LTD,02/08/2017,1187.85,1187.9,1140,1142.35,56884,50534
BASML,BANNARI AM SPIN MILL LTD.,02/08/2017,300,300,293,299,1299,860
BATAINDIA,BATA INDIA LTD,02/08/2017,506.9,510,495.2,507.85,753815,440443
BAYERCROP,BAYER CROPSCIENCE LTD,02/08/2017,4250,4250,4115,4171.65,7350,2974
BBL,BHARAT BIJLEE LTD,02/08/2017,888,892.95,865,868.35,8790,5111
BBTC,BOMBAY BURMAH TRADING CORP. LTD,02/08/2017,600,617,600,608.1,106453,29436
BEARDSELL,BEARDSELL LTD,02/08/2017,345,364,340.05,351.1,32,22
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,02/08/2017,29.9,32.25,29.55,30.75,176605,85552
BEL,BHARAT ELECTRONICS LTD,02/08/2017,1576,1588.05,1546.55,1565.45,404610,183873
BEML,BHARAT EARTH MOVERS LTD,02/08/2017,1264.7,1281,1255.7,1274.65,320854,56556
BEPL,BHANSALI ENG. POLYMERS LT,02/08/2017,22.5,23.9,22.5,23.75,1360326,1006436
BERGEPAINT,BERGER PAINTS (I) LTD,02/08/2017,217.5,224.45,217.4,222.9,565837,403766
BFINVEST,BF INVESTMENT LTD,02/08/2017,161.1,171.7,158,164.35,223200,43980
BFUTILITIE,BF UTILITIES LIMITED,02/08/2017,394,416.5,394,407.45,1743251,457069
BGLOBAL,BHARATIYA GLOBAL INFO LTD,02/08/2017,14.45,15.85,14.45,14.45,45466,45466
BGRENERGY,BGR ENERGY SYSTEMS
LIMITED,02/08/2017,140.3,155.8,140.3,154,2315672,616144
BHAGERIA,BHAGERIA INDUSTRIES LTD,02/08/2017,380,392,379.95,386.65,91431,37759
BHAGYNAGAR,BHAGYANAGAR INDIA LIMITED,02/08/2017,23,23.5,22.15,22.95,47071,33939
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,02/08/2017,3.2,3.2,3.2,3.2,91380,90378
BHARATFIN,BHARAT FINANCIAL INCLUSION
LTD,02/08/2017,829.25,829.25,798.7,818,2812967,1069024
BHARATFORG,BHARAT FORGE CO LTD,02/08/2017,983.8,1002.9,960,967.05,3045557,827714
BHARATGEAR,BHARAT GEARS LTD,02/08/2017,120.5,121,116,117.2,12402,8658
BHARATIDIL,BHARATI DEFENCE AND INFRASTRUCTURE
LTD,02/08/2017,15.7,15.7,15.25,15.65,12046,12046
BHARATRAS,BHARAT RASAYAN LTD,02/08/2017,2298,2298,2250,2261.45,676,570
BHARATWIRE,BHARAT WIRE ROPES LTD,02/08/2017,107,107.5,104,104.75,55382,55382
BHARTIARTL,BHARTI AIRTEL LTD,02/08/2017,355,355.85,346.9,352.2,4405681,3519709
BHEL,BHEL,02/08/2017,151.4,157.15,150,156.25,25137024,10618414
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,02/08/2017,58.2,59.8,57.6,58.35,393837,142045
BIGBLOC,BIGBLOC CONSTRUCTION LTD,02/08/2017,69.95,69.95,60.1,65.45,38176,2656
BIL,BHARTIYA INTERNATIONAL LIMITED,02/08/2017,482,496.95,479,492.8,13773,552
BILPOWER,BILPOWER LIMITED,02/08/2017,1.15,1.15,1.15,1.15,5000,5000
BINANIIND,BINANI INDUSTRIES LIMITED,02/08/2017,81.4,83.65,81.4,82.25,23653,12027
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,02/08/2017,28,28,27.2,27.55,89259,50581
BIOCON,BIOCON LIMITED.,02/08/2017,1097,1104.3,1084.65,1088.8,315155,81054
BIRLACABLE,BIRLA CABLE LTD,02/08/2017,47.75,47.8,46.1,47.5,44124,30698
BIRLACORPN,BIRLA CORPORATION LTD,02/08/2017,753,754,721,744.5,94490,46822
BIRLACOT,BIRLA COTSYN (INDIA) LTD,02/08/2017,0.05,0.1,0.05,0.1,546955,546955
BIRLAMONEY,ADITYA BIRLA MONEY LTD,02/08/2017,29.95,32.9,29.35,31.3,193679,108710
BLBLIMITED,BLB LIMITED,02/08/2017,6.5,6.6,5.8,6.15,6983,2463
BLISSGVS,BLISS GVS PHARMA LTD,02/08/2017,154.95,157.55,154,156.55,117631,60942
BLKASHYAP,B.L.KASHYAP & SON LTD,02/08/2017,23.3,24.5,22.8,23.8,386108,291024
BLS,BLS INTERNATIONAL SERVICES LTD,02/08/2017,1854.7,1854.7,1832,1833.7,41984,4629
BLUEBLENDS,BLUE BLENDS (I) LTD,02/08/2017,61.95,61.95,56.2,57.65,37902,17685
BLUECHIP,BLUE CHIP INDIA LTD,02/08/2017,0.45,0.45,0.45,0.45,200,200
BLUECOAST,BLUE COAST HOTELS AND RESORTS
LIMITED,02/08/2017,135.2,140,127.65,127.7,162,157
BLUEDART,BLUE DART EXPRESS LTD,02/08/2017,4250,4342,4205.4,4273.5,18688,12923
BLUESTARCO,BLUE STAR LIMITED,02/08/2017,547.5,550,540.15,545.9,85453,67405
BODALCHEM,BODAL CHEMICALS LTD,02/08/2017,133.15,134.4,132.4,132.75,224104,98164
BOMDYEING,BOMBAY DYEING & MFG. CO L,02/08/2017,59.15,60,58.65,59.35,1247398,334588
BOSCHLTD,BOSCH LTD,02/08/2017,22430,23000,22359.85,22962.15,12262,4516
BPCL,BHARAT PETROLEUM CORP LT,02/08/2017,718.7,727,714.1,720.5,2335084,1502871
BPL,BPL LIMITED,02/08/2017,67.4,67.7,65.65,66.1,159056,55848
BRFL,BOMBAY RAYON FASHIONS LTD,02/08/2017,156.9,157,154.4,156,119616,13816
BRIGADE,BRIGADE ENTERPRISES LIMITED,02/08/2017,161,162.5,159.1,160.35,55549,35329
BRITANNIA,BRITANNIA INDUSTRIES
LTD,02/08/2017,3230.85,3266.2,3192.05,3233,129082,69741
BROOKS,BROOKS LAB LTD,02/08/2017,154.45,161.6,154,156.45,291176,108546
BSE,BSE LTD,02/08/2017,1013,1034.85,998.7,1022.6,1187116,223220
BSELINFRA,BSEL INFRASTRUCTURE REALTY
LIMITED,02/08/2017,4.75,5.2,4.6,4.65,460142,248772
BSL,BSL LTD,02/08/2017,82.95,83,78.75,81,3030,1735
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,02/08/2017,2762.05,2838,2742,2821,31,16
BSLIMITED,BS LTD,02/08/2017,2.25,2.5,2.25,2.45,2860969,1811969
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF -
GROWTH,02/08/2017,93.04,93.04,93.04,93.04,167,167
BURNPUR,BURNPUR CEMENT LIMITED,02/08/2017,14.9,15.25,14.6,14.75,1561259,750678
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,02/08/2017,195.15,198,191.5,195.15,7295,4627
BVCL,BARAK VALLEY CEMENTS LIMITED,02/08/2017,29.45,29.45,28.2,28.35,8001,7068
BYKE,THE BYKE HOSPITALITY LTD,02/08/2017,162.05,162.05,157,157.7,76348,39663
CADILAHC,CADILA HEALTHCARE
LIMITED,02/08/2017,367.1,373.75,364.25,372.6,617951,274946
CAIRN,CAIRN INDIA LIMITED,02/08/2017,273.1,276.8,272,275.4,1420541,681921
CAMLINFINE,CAMLIN FINE SCIENCES LTD,02/08/2017,109,109,106.35,106.65,359816,257185
CANBK,CANARA BANK,02/08/2017,313,313,304.65,309.95,2262010,432545
CANDC,C & C CONSTRUCTIONS LIMITED,02/08/2017,21.85,22,20.55,22,185333,122535
CANFINHOME,CAN FIN HOMES LTD,02/08/2017,2040,2056.95,2001,2009.65,81913,50570
CANTABIL,CANTABIL RETAIL LTD,02/08/2017,65.25,66,63.55,64.4,13534,11343
CAPF,CAPITAL FIRST LTD,02/08/2017,675.5,680,663,672.7,110854,44102
CAPLIPOINT,CAPLIN POINT LABORATORIES
LTD,02/08/2017,449.5,449.5,435,437.3,53730,41085
CAPTRUST,CAPITAL TRUST LTD,02/08/2017,509,509,480,487.3,2792,1708
CARBORUNIV,CARBORUNDUM UNIVERSAL
LTD,02/08/2017,260.5,266.8,260.5,263.6,214562,182572
CAREERP,CAREER POINT LTD,02/08/2017,117.05,118,115.95,116.5,6456,4285
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,02/08/2017,1397.8,1408.85,1376.55,1380.7,7955,5856
CASTEXTECH,CASTEX TECHNOLOGIES LTD,02/08/2017,9.15,9.15,8.5,8.6,1834557,914777
CASTROLIND,CASTROL INDIA LIMITED,02/08/2017,416.85,422.8,411.85,419.6,604945,323339
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM
LIMITED,02/08/2017,3.8,3.95,3.7,3.8,77632,66329
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,02/08/2017,13.45,13.65,13.05,13.3,69516,45270
CCL,CCL PRODUCTS (I) LTD,02/08/2017,309,312.95,309,311.05,76188,69334
CEATLTD,CEAT LTD,02/08/2017,1138.1,1170,1135.2,1163.45,924307,128608
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,02/08/2017,14.55,15.2,14.5,14.6,627609,325897
CELEBRITY,CELEBRITY FASHIONS LTD,02/08/2017,11.55,11.75,11.1,11.5,133945,113522
CELESTIAL,CELESTIAL LABS LIMITED,02/08/2017,22.3,22.8,22.15,22.5,9238,6603
CENTENKA,CENTURY ENKA LTD,02/08/2017,301,301.85,293.25,295.15,37932,25650
CENTEXT,CENTURY EXTRUSIONS LTD,02/08/2017,6.55,6.55,6.05,6.1,114934,93607
CENTRALBK,CENTRAL BANK OF INDIA,02/08/2017,93.15,93.15,90.5,91.45,397168,204677
CENTUM,SOLECTRON CENTUM ELECTRONICS
LIMITED,02/08/2017,655,664.55,648.5,660.2,3795,2861
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,02/08/2017,217.8,219,213.9,215.65,197410,91337
CENTURYTEX,CENTURY TEXTILES LTD,02/08/2017,902.45,930.7,901,926.05,1852056,578530
CERA,CERA SANITARYWARE LIMITED,02/08/2017,2439.9,2499,2395,2481.3,10021,6313
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,02/08/2017,38.1,38.45,36.1,36.4,321329,321329
CESC,CESC LTD,02/08/2017,809.95,820,790.95,806.1,932030,218408
CGCL,CAPRI GLOBAL CAPITAL LTD,02/08/2017,52.5,52.5,43.5,48.7,157137,103062
CHAMBLFERT,CHAMBAL FERTILIZERS LTD,02/08/2017,82.6,82.7,80.1,80.75,874863,438259
CHEMFALKAL,CHEMFAB ALKALIS LIMITED,02/08/2017,299,307,295,297.1,52673,15047
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,02/08/2017,352.8,368.4,352,365.25,1303931,488409
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,02/08/2017,1041.3,1050.35,1010.25,1022.2,78826,46637
CHROMATIC,CHROMATIC INDIA LTD,02/08/2017,3.4,3.6,3.1,3.15,2099342,1298255
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,02/08/2017,447,448,442.1,443.25,8869,4999
CIMMCO,CIMMCO BIRLA LTD,02/08/2017,71.5,71.9,70.3,70.9,7365,5038
CINELINE,CINELINE INDIA LTD,02/08/2017,85,85.4,82.05,82.65,55448,34271
CINEVISTA,CINEVISTAAS LTD,02/08/2017,6.3,7.4,6.3,7.15,77088,64462
CIPLA,CIPLA LTD,02/08/2017,600,609,597.75,603.2,2122225,1057101
CLNINDIA,CLARIANT CHEMICALS (INDIA,02/08/2017,733,736.95,721,725.6,7042,4792
CMICABLES,CMI LTD,02/08/2017,182.45,189.75,180.1,184,78889,36473
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,02/08/2017,24.95,24.95,22.9,23.9,182,91
COALINDIA,COAL INDIA LTD,02/08/2017,313,322.5,313,321.75,4346528,2178115
COFFEEDAY,COFFEE DAY ENTERPRISES LTD,02/08/2017,201.65,209,200,202.75,852303,373810
COLPAL,COLGATE PALMOLIVE (I) LTD,02/08/2017,896.1,897,880.5,884.35,401889,286153
COMPINFO,COMPUAGE INFOCOM LTD,02/08/2017,286.8,303.7,271.4,293.55,172182,72265
COMPUSOFT,COMPUCOM SOFTWARE LTD,02/08/2017,15,15,14.3,14.55,52030,38029
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,02/08/2017,1264,1295,1261,1288.6,242830,150155
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,02/08/2017,57,58.05,56.55,57.25,11364,5351
CONTROLPR,CONTROL PRINT LTD,02/08/2017,252.2,291.8,252.2,286.25,116069,50255
CORDSCABLE,CORDS CABLE INDUSTRIES LTD,02/08/2017,78.4,80,77,77.75,29680,11285
COROMANDEL,COROMANDEL INTERNATIONAL
LTD,02/08/2017,333.3,342.2,333.3,340.8,217720,139037
CORPBANK,CORPORATION BANK,02/08/2017,53,53.7,51.4,53.15,1257086,466478
COSMOFILMS,COSMO FILMS LTD,02/08/2017,375.7,379,374.5,375.15,43380,18332
COUNCODOS,COUNTRY CONDO'S LTD,02/08/2017,4.2,4.35,4.05,4.25,99898,63014
COX&KINGS,COX & KINDS (I) LTD,02/08/2017,198.15,202.4,198.15,199.7,1032575,660621
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,02/08/2017,27.55,27.95,27.15,27.87,4072442,3389999
CREATIVEYE,CREATIVE EYE LIMITED,02/08/2017,3.6,3.6,3.6,3.6,950,950
CREST,CREST VENTURES LTD,02/08/2017,118.7,119,114.4,115.55,22279,16851
CRISIL,CRISIL LIMITED,02/08/2017,2080,2080,2034,2047.9,8611,6015
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD ETF,02/08/2017,2760,2765,2740,2765,57,57
CROMPGREAV,CROMPTON GREAVES LTD,02/08/2017,72.45,72.55,70.1,71.75,5167840,2035393
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,02/08/2017,193,194.75,189.3,193,537534,450707
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES LIMITED,02/08/2017,94.7,94.7,94.7,94.7,538,538
CUB,CITY UNION BANK LTD,02/08/2017,163.8,166.95,155.55,157.4,1038473,297976
CUBEXTUB,CUBEX TUBINGS LTD,02/08/2017,13.5,13.5,13.5,13.5,100,100
CUMMINSIND,CUMMINS INDIA LTD,02/08/2017,904,912.8,900,906.15,187188,131153
CUPID,CUPID LTD,02/08/2017,317.55,323.5,311,314.35,18503,9312
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,02/08/2017,9.05,9.05,8.8,8.8,1101,1101
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,02/08/2017,83,84.9,82.5,83.4,23229,14015
CYIENT,CYIENT LTD,02/08/2017,466,470,460.1,463.6,15636,8651
DAAWAT,L. T. OVERSEAS LIMITED,02/08/2017,50.75,60.8,50.75,60.8,5491129,1015803
DABUR,DABUR INDIA LTD,02/08/2017,267,267.9,264.4,265.95,975065,693449
DALMIABHA,DALMIA BHARAT LTD,02/08/2017,1915.1,2047,1850,1953.6,116903,70649
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,02/08/2017,189.9,190.55,180.5,182.2,334582,208003
DAMODARIND,DAMODAR INDUSTRIES LTD,02/08/2017,77.1,77.1,77.1,77.1,162,162
DATAMATICS,DATAMATICS TECHNO
LTD,02/08/2017,138.65,140.35,136.15,137.3,495945,106582
DBCORP,D. B. CORP LTD,02/08/2017,381.4,383,374.5,380.55,19002,12635
DBL,DILIP BUILDCON LTD,02/08/2017,263.75,287.4,260.6,283.65,2226852,553542
DBREALTY,D B REALTY LTD,02/08/2017,43.25,44.2,42.4,43.3,406788,91820
DBSTOCKBRO,DB (INT) STOCK BROKERS,02/08/2017,13.2,13.3,13,13,1616,1616
DCBBANK,DEVELOP CREDIT BANK LTD,02/08/2017,135.35,135.95,132,134.8,1787620,882112
DCM,DCM LTD,02/08/2017,116,122.75,116,119.3,119357,47985
DCMSHRIRAM,DCM SHRIRAM LTD,02/08/2017,286.3,291.9,283,289.6,141627,88358
DCW,DCW LTD,02/08/2017,33.5,33.75,32.85,33.35,482785,250257
DECCANCE,DECCAN CEMENTS LTD,02/08/2017,1111,1111,1061,1093.75,3803,2071
DEEPAKFERT,DEEPAK FERTILIZERS &
PETR,02/08/2017,265.1,266.8,262.2,266.25,57098,38984
DEEPAKNTR,DEEPAK NITRITE LTD,02/08/2017,110.75,112.05,109.65,110,66861,42743
DEEPIND,DEEP INDUSTRIES LTD,02/08/2017,315,316,308.15,308.85,65212,36443
DELTACORP,DELTA CORP LIMITED,02/08/2017,129.1,129.75,127,128.05,871318,319410
DELTAMAGNT,DELTA MAGNETS LTD,02/08/2017,42.65,42.65,42.65,42.65,1000,1000
DEN,DEN NETWORKS LIMITED,02/08/2017,83.55,88.6,83,84.4,206427,101146
DENABANK,DENA BANK,02/08/2017,40.6,40.7,39.05,39.95,870751,347852
DENORA,DE NORA INDIA LIMITED,02/08/2017,268.95,275,256.2,261,7965,4894
DFMFOODS,DFM FOODS LTD,02/08/2017,1791,1846,1791,1815,139,83
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,02/08/2017,199.25,203,195.25,201.6,575109,184027
DHANBANK,THE DHANALAKSHMI BANK LTD,02/08/2017,25.75,26.15,25.05,25.2,718617,375436
DHANUKA,DHANUKA AGRITECH LTD,02/08/2017,750,762,749.5,758.4,13961,7716
DHARSUGAR,DHARANI SUGARS & CHEMICALS
LTD,02/08/2017,39,40.4,37.95,38.75,100019,47646
DHFL,DEWAN HOUSING FIN CORP LTD,02/08/2017,297,298.5,289.6,295.75,1938509,658847
DHUNINV,DHUNSERI INVESTMENTS LTD,02/08/2017,173,173,167,170.25,1173,751
DIAPOWER,DIAMOND POWER INFRA LTD,02/08/2017,43,43.9,41.8,42.2,46746,46746
DICIND,DIC INDIA LIMITED,02/08/2017,489.4,492.5,486.5,488.55,582,436
DIGJAMLTD,DIGJAM LTD,02/08/2017,13.6,14.1,13.4,13.5,268998,170920
DISHMAN,DISHMAN PHARMACEUTICALS AND CHEMICALS
LIMITED,02/08/2017,233.7,233.7,226.4,229.05,627862,342177
DISHTV,DISH TV INDIA LIMITED,02/08/2017,88.35,89.5,87.2,88.5,2392240,637872
DIVISLAB,DIVI'S LABORATORIES LTD,02/08/2017,739,747.6,734,739.3,741700,242807
DLF,DLF LIMITED,02/08/2017,144.45,146.5,141.6,145.6,6058533,639185
DLINKINDIA,D-LINK (INDIA) LTD,02/08/2017,118,120.9,116.35,120.1,237627,79267
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,02/08/2017,126.25,130.5,124.5,126.2,228090,45728
DONEAR,DONEAR INDUSTRIES LIMITED,02/08/2017,62.75,67.5,61.45,65,365264,109067
DPL,DHUNSERI PETROCHEM LTD,02/08/2017,81.8,81.9,74.5,75,113286,85789
DPSCLTD,DPSC LTD,02/08/2017,42.75,42.75,40,41.1,19553,18247
DQE,DQ ENTERTAINMENT (INTERNATIONAL)
LTD,02/08/2017,22.9,23.95,22.5,23.45,93394,60527
DREDGECORP,DREDGING CORP OF
INDIA,02/08/2017,467.55,468.85,458.55,461.65,63078,17563
DRREDDY,DR. REDDY'S
LABORATORIES,02/08/2017,3067.95,3067.95,3001,3015.45,382685,191041
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,02/08/2017,65.5,67.95,65.3,67.3,3232,1713
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,02/08/2017,16.55,17.4,16.55,17.4,680,680
DTIL,DHUNSERI TEA & IND. LTD,02/08/2017,293,301.85,290.05,296.85,15251,9249
DUCON,DUCON INFRATECHNOLOGIES LTD,02/08/2017,69,72.5,66.55,66.95,147596,72274
DWARKESH,DWARIKESH SUGAR IND LTD,02/08/2017,436,437.2,415,419.9,477147,169735
DYNAMATECH,DYNAMATIC TECHNOLOGIES
LTD.,02/08/2017,3178.1,3178.1,3058.6,3082.15,925,690
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,02/08/2017,2.7,2.75,2.65,2.75,46484,43384
EASUNREYRL,EASUN REYROLLE LTD,02/08/2017,24.6,26,24.5,24.95,90353,72371
ECEIND,ECE INDUSTRIES LIMITED,02/08/2017,233.9,235.7,232,232,71,54
ECLERX,eCLERX SERVICES LIMITED,02/08/2017,1510,1510,1460,1469.55,24524,19796
EDELWEISS,EDELWEISS CAPITAL LIMITED,02/08/2017,124,124.5,120.7,121.45,601301,373808
EDL,EMPEE DISTILLERIES LIMITED,02/08/2017,55,56.45,55,55.6,50712,27985
EDUCOMP,EDUCOMP SOLUTIONS LIMITED,02/08/2017,11.25,11.4,11.2,11.25,139273,75515
EICHERMOT,EICHER MOTORS LTD,02/08/2017,23779,24025.85,23606.3,23959.35,26650,14793
EIDPARRY,EID PARRY INDIA LTD,02/08/2017,296.95,305,292,293.85,210695,85547
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,02/08/2017,303.4,313.5,301.2,311.1,658,486
EIHOTEL,EIH LIMITED,02/08/2017,104.45,106,104.25,104.55,33881,21702
EIMCOELECO,EIMCO ELECON (INDIA) LTD,02/08/2017,484,486,469,482.5,15098,15098
EKC,EVEREST KANTO CYLINDER LIMITED,02/08/2017,36,37.9,34.95,37.3,1398448,613887
ELAND,E-LAND APPAREL LTD,02/08/2017,26,26.75,26,26.45,13192,8003
ELECON,ELECON ENG. CO. LTD,02/08/2017,58.95,59.85,56.5,56.95,870790,189392
ELECTCAST,ELECTROSTEEL CASTINGS LTD,02/08/2017,27.85,28.25,27.6,28,322583,181914
ELECTHERM,ELECTROTHERM (INDIA) LTD.,02/08/2017,192.7,199,184,188.85,12244,11015
ELGIEQUIP,ELGI EQUIPMENTS LTD,02/08/2017,198,208,194,196.3,20368,13009
ELGIRUBCO,ELGI RUBBER CO. LTD,02/08/2017,55.35,56.7,55,55.15,80466,59758
EMAMIINFRA,EMAMI INFRASTRUCTURE LIMITED,02/08/2017,63.85,66,63.6,64.95,23355,13521
EMAMILTD,EMAMI LIMITED,02/08/2017,1113.8,1122,1101,1117.95,30452,12907
EMCO,EMCO LIMITED,02/08/2017,32.65,32.8,31.8,32.3,405817,204296
EMKAY,EMKAY SHARE & STK BKR LTD,02/08/2017,60.35,62.7,60.35,61,5586,4623
EMMBI,EMMBI POLYARNS LTD,02/08/2017,133.5,136,128.1,133.25,69436,24943
ENDURANCE,ENDURANCE TECHNOLOGIES LTD,02/08/2017,639.95,645,628,631.55,55630,42099
ENERGYDEV,ENERGY DEVELOPMENT COMPANY
LIMITED,02/08/2017,54.1,55.4,51.75,53.3,171127,171127
ENGINERSIN,ENGINEERS INDIA
LTD,02/08/2017,150.4,159.45,148.7,158.45,13143577,3620234
ENIL,ENTERTAIN NET. IND. LTD.,02/08/2017,795,810,795,808.05,288,191
EON,EON ELECTRIC LTD,02/08/2017,64.05,67.45,64.05,66.15,19327,7487
EQUITAS,EQUITAS HOLDING LTD,02/08/2017,180.85,187.8,178.05,186.35,1520289,775621
EROSMEDIA,EROS INTERNATIONAL MEDIA
LTD,02/08/2017,196.5,196.5,186.1,186.85,190034,114368
ESABINDIA,ESAB INDIA LTD,02/08/2017,583.7,593.95,578,580.3,1042,323
ESCORTS,ESCORTS INDIA LTD,02/08/2017,395.8,396.95,385.6,389.75,792070,219964
ESL,ELECTROSTEEL STEELS LIMITED,02/08/2017,4.7,4.8,4.35,4.55,3101808,1784002
ESSARSHPNG,ESSAR SHIPPING LTD,02/08/2017,27.75,28.15,27.15,27.55,76551,67912
ESSELPACK,ESSEL PROPACK LTD,02/08/2017,252.5,252.5,240,244.75,36510,23972
ESTER,ESTER INDUSTRIES LTD,02/08/2017,43,43,40.2,41.7,41268,41268
EUROCERA,EURO CERAMICS LIMITED,02/08/2017,6.25,6.3,6,6.05,13235,10335
EUROTEXIND,EUROTEX INDUSTRIES LTD,02/08/2017,32.25,34.3,31.35,32.1,963,679
EVEREADY,EVEREADY INDS. IND. LTD.,02/08/2017,249,252.5,247,251.45,45360,30413
EVERESTIND,EVEREST INDUSTRIES LTD,02/08/2017,191,191.9,188,189.7,29335,23805
EXCEL,EXCEL REALTY N INFRA LTD,02/08/2017,40.6,42.4,39.2,39.95,782743,555827
EXCELCROP,EXCEL CROP CARE LTD,02/08/2017,1764,1785.2,1745,1762.7,853,505
EXCELINDUS,EXCEL INDUSTRIES LIMITED,02/08/2017,382,386.85,376,379.45,6856,4596
EXIDEIND,EXIDE INDUSTRIES LTD,02/08/2017,208,214.8,206.65,209.3,2890321,971060
FACT,FACT LTD,02/08/2017,34.65,36.75,34.55,35.95,827448,244516
FAGBEARING,FAG BEARINGS INDIA
LIMITED,02/08/2017,4269.95,4269.95,4080,4177.45,3581,2735
FAIRCHEM,FAIRCHEM SPECIALITY LTD,02/08/2017,517,522.85,510,513.3,2175,1518
FARMAXIND,FARMAX INDIA LTD,02/08/2017,0.15,0.15,0.1,0.15,30000,24400
FCL,FINEOTEX CHEMICAL LTD,02/08/2017,33,34.5,32.6,34.1,267329,159921
FCONSUMER,FUTURE CONSUMER LTD,02/08/2017,26.3,27.6,25.8,26.5,17910018,6403874
FCSSOFT,FCS SOFTWARE SOLN. LTD.,02/08/2017,0.3,0.35,0.25,0.35,1082828,662823
FDC,FDC LIMITED,02/08/2017,209.65,211.35,209,209.95,31605,25678
FEDDERLOYD,FEDDERS LLOYD CORPORATION
LTD,02/08/2017,75.15,79.5,75.15,78.55,587210,275712
FEDERALBNK,FEDERAL BANK LTD,02/08/2017,83.2,84,81.8,83.4,8267416,3603984
FEL,FUTURE ENTERPRISES LTD,02/08/2017,24.7,29.25,24.55,28.25,14841084,5978145
FELDVR,FUTURE ENTERPRISES LTD-DVR,02/08/2017,23.85,28.35,23.7,28.15,729534,221720
FIEMIND,FIEM INDUSTRIES LIMITED,02/08/2017,1079.75,1088,1070.05,1072.5,3316,2884
FILATEX,FILATEX INDIA LTD,02/08/2017,76.4,76.95,75.2,76.4,26168,18666
FINCABLES,FINOLEX CABLES LTD,02/08/2017,452.75,459.1,451.7,457.65,13820,9967
FINPIPE,FINOLEX INDUSTRIES LTD,02/08/2017,495,499.75,483,487.6,66770,50599
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,02/08/2017,205,208,200,204.6,10414,231
FLFL,FUTURE LIFESTYLE FASHIONS LTD,02/08/2017,188.2,202,188.2,198.7,256259,89437
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,02/08/2017,497.5,499,488,490.65,3912,1875
FMNL,FUTURE MARKET NETWORKS LTD,02/08/2017,51.8,59.3,50.7,54.95,466466,126487
FORTIS,FORTIS HEALTHCARE LIMITED,02/08/2017,185.6,189.3,184.6,188.4,1124442,650570
FOSECOIND,FOSECO INDIA LTD,02/08/2017,1399.4,1400,1375,1390,788,619
FRETAIL,FUTURE RETAIL LTD,02/08/2017,221.5,228,213.25,216.1,1752064,459429
FSL,FIRSTSOURCE SOLUTIONS LIMITED,02/08/2017,43.8,46.9,43.7,45.9,18829313,8642852
GABRIEL,GABRIEL INDIA LTD,02/08/2017,116,116.4,114.05,115.45,192706,95562
GAEL,GUJARAT AMBUJA EXPORTS LT,02/08/2017,105.6,115,105.3,113.6,918424,302305
GAIL,GAIL (INDIA) LTD,02/08/2017,477.1,487.5,475,485.35,1030432,539516
GAL,GYSCOAL ALLOYS LTD,02/08/2017,12.55,13.85,12.25,13.25,1373192,624190
GALLANTT,GALLANTT METAL LIMITED,02/08/2017,44.2,45.3,44.1,45.15,9264,6738
GALLISPAT,GALLANTT ISPAT LTD,02/08/2017,485.6,486,485.6,485.85,11070,2070
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,02/08/2017,4.05,4.15,3.95,4,2308456,1219143
GAMMONIND,GAMMON INDIA LTD,02/08/2017,13.1,13.3,12.9,13,444131,287471
GANDHITUBE,GANDHI SPECIAL TUBES
LIMITED,02/08/2017,319,324.7,314.65,316.55,4249,2978
GANECOS,GANESHA ECOSPHERE LTD,02/08/2017,191,197.8,185.15,194.25,19019,13848
GANESHHOUC,GANESH HOUSING CORPORATION
LIMITED,02/08/2017,84.15,85.85,82.4,83.1,85522,57084
GARDENSILK,GARDEN SILK MILLS LTD,02/08/2017,33.45,33.7,32.55,32.8,52787,30038
GARWALLROP,GARWARE � WALL ROPES LIMITED,02/08/2017,620,630,616.5,628.7,7352,4848
GATI,GATI LIMITED,02/08/2017,123,124.6,122.1,122.7,590723,272458
GAYAPROJ,GAYATRI PROJECTS LTD,02/08/2017,710,732,710,720.85,35980,18382
GDL,GATEWAY DISTRIPARKS LTD.,02/08/2017,257.7,268,253.15,265.55,323584,133732
GEECEE,GEECEE VENTURES LTD,02/08/2017,143.8,145,138.15,140.25,29199,16389
GEMINI,GEMINI COMMUNICATION LIMITED,02/08/2017,1.85,1.85,1.8,1.85,9322,9322
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,02/08/2017,146.5,146.5,140.1,141,11138,7568
GENUSPAPER,GENUS PAPER & BOARDS LTD,02/08/2017,5.65,5.75,5.55,5.7,171928,130570
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,02/08/2017,43.4,44,43.3,43.75,89320,60050
GEOJITBNPP,GEOJIT BNP PARIBAS FINANCIAL SERVICES
LTD,02/08/2017,39.8,39.8,38.95,39.15,76704,45754
GEOMETRIC,GEOMETRIC SOFT SOL CO
LTD,02/08/2017,254.95,255.25,250.55,252.5,95275,72721
GEPIL,GE POWER INDIA LTD,02/08/2017,643.5,649,638,641.95,18939,15836
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,02/08/2017,385.45,385.45,373,375.85,61408,51268
GET&D,GE T&D INDIA LTD,02/08/2017,309,311.35,306.5,309.65,163364,105744
GHCL,GHCL LIMITED,02/08/2017,270,272.7,268.45,269.75,174506,127698
GICHSGFIN,GIC HOUSING FINANCE LTD,02/08/2017,315.3,322,311.5,318.2,72461,29653
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY LTD,02/08/2017,70,70,66,68.65,3727,2342
GILLETTE,GILLETTE INDIA LTD,02/08/2017,4189.95,4207.8,4152.3,4190.15,2947,1552
GINNIFILA,GINNI FILAMENTS LTD,02/08/2017,27.1,27.95,27.1,27.3,92329,59038
GIPCL,GUJ IND POW CO. LTD,02/08/2017,111.45,112.5,110.15,111.2,72005,41707
GISOLUTION,GI ENGINEERING SOLUTIONS LTD,02/08/2017,4.1,4.1,4.1,4.1,5,5
GITANJALI,GITANJALI GEMS LIMITED,02/08/2017,69.9,71.9,69.6,70.8,965317,314210
GKWLIMITED,GKW LTD,02/08/2017,435,441.85,425,425,134,134
GLAXO,GLAXOSMITHKLINE PHARMA LT,02/08/2017,2728,2750,2720,2730.2,3901,2528
GLENMARK,GLENMARK PHARMACEUTICALS,02/08/2017,964,964,945.1,957.7,304604,122031
GLOBALVECT,GLOBAL VEC HELICORP LTD,02/08/2017,115.2,116.25,113.3,114.3,22125,12823
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,02/08/2017,62.3,63.45,61.75,62.15,94516,51322
GLOBUSSPR,GLOBUS SPIRITS LTD,02/08/2017,86.5,86.85,84.35,84.75,66426,35659
GMBREW,G M BREWERIES LTD,02/08/2017,474.05,496.4,473.05,486.75,57791,17081
GMDCLTD,GUJARAT MINERAL DEV CORP,02/08/2017,118.95,119,112.3,114,1338493,738260
GMRINFRA,GMR INFRASTRUCTURE
LIMITE,02/08/2017,13.8,14.05,13.65,13.95,13140615,3068377
GNA,GNA AXLES LTD,02/08/2017,200.45,201.5,198.5,199.35,11305,7549
GNFC,GUJARAT NARMADA FERT. CO,02/08/2017,252.95,260,249.05,258.55,802652,363290
GOACARBON,GOA CARBON LIMITED,02/08/2017,105.3,106.95,105.1,105.85,36070,13293
GOCLCORP,GOCL CORPORATION LTD,02/08/2017,338,338,326.25,332.75,8707,7840
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,02/08/2017,1064,1083.8,1059,1073.9,75468,19943
GODREJCP,GODREJ CONSUMER
PRODUCTS,02/08/2017,1577.65,1588,1555.1,1564.35,115112,79639
GODREJIND,GODREJ INDUSTRIES LTD.,02/08/2017,506.3,515,503.25,513.8,390631,162752
GODREJPROP,GODREJ PROPERTIES LTD,02/08/2017,376,379.4,370.4,372.95,116243,53835
GOKEX,GOKALDAS EXPORTS LTD.,02/08/2017,61.4,62.1,60.4,60.95,109041,54832
GOKUL,GOKUL REFOILS AND SOLVENT LTD,02/08/2017,21.55,23.5,21.5,23.5,133440,133440
GOKULAGRO,GOKUL AGRO RESOURCES LTD,02/08/2017,22.35,23.05,21.8,22.4,66908,48656
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,02/08/2017,2676.05,2700,2672.6,2694.25,19135,13134
GOLDENTOBC,GOLDEN TOBACCO LTD,02/08/2017,70.05,72.7,69,71.4,34845,21899
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,02/08/2017,86.45,86.45,82.3,83.05,14147,9580
GOLDINFRA,GOLDSTONE INFRATECH LTD,02/08/2017,46.2,48.95,43.1,47.3,623272,181090
GOLDIWIN,ICICI PRUDENTIAL GOLD IWIN ETF,02/08/2017,279,286.1,277.4,277.5,897,598
GOLDSHARE,UTI GOLD EXCHANGE TRADED FUND,02/08/2017,2662,2675,2655.2,2671.1,1028,769
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,02/08/2017,9.95,10.9,9.1,9.45,173682,97819
GOODLUCK,GOOD LUCK STEEL TUBES LTD,02/08/2017,96.3,96.95,95,95.75,30630,21269
GPIL,GODAWARI POWER AND ISPAT
LIMITED,02/08/2017,108.8,109.9,102.95,104,259068,97177
GPPL,GUJARAT PIPAVAV PORT LTD,02/08/2017,161.8,164.8,159.5,162,274326,164772
GPTINFRA,GPT INFRAPROJECTS LTD,02/08/2017,265.45,265.45,242.4,247.65,8734,2044
GRANULES,GRANULES INDIA LIMITED,02/08/2017,126,131.9,125,130.7,2841355,926819
GRAPHITE,GRAPHITE INDIA LTD,02/08/2017,103.8,104.6,101.05,103.15,97423,53804
GRASIM,GRASIM INDUSTRIES LTD,02/08/2017,950.55,979.2,947.7,976.1,782689,357559
GRAVITA,GRAVITA INDIA LTD,02/08/2017,43.45,44.35,43.15,43.55,158506,81731
GREAVESCOT,GREAVES COTTON LTD.,02/08/2017,142.9,143,137.7,139.15,381945,229762
GREENFIRE,NORTHGATE TECHNOLOGIES LTD,02/08/2017,1.55,1.55,1.45,1.55,37135,28034
GREENLAM,GREENLAM INDUSTRIES LTD,02/08/2017,678.95,678.95,650,660.6,8735,7804
GREENPLY,GREENPLY INDUSTRIES LTD,02/08/2017,291,297.8,282.55,289.15,18629,7264
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,02/08/2017,11.3,11.45,11.1,11.2,211135,141656
GRINDWELL,GRINDWELL NORTON LIMITED,02/08/2017,327.05,331,327,329.9,3393,2903
GROBTEA,THE GROB TEA COMPANY LTD,02/08/2017,260.55,267,260.1,267,300,300
GRPLTD,GRP LTD,02/08/2017,1536.05,1536.05,1530.1,1530.1,6,5
GRUH,GRUH FINANCE LIMITED,02/08/2017,359.05,362.55,354.95,360.05,121197,85011
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,02/08/2017,27.7,28.5,27.3,27.6,40004,29360
GSFC,GUJ STATE FERT & CHEM LTD,02/08/2017,109.3,111,108.6,109.4,771971,290241
GSKCONS,GLAXOSMITHKLINE
CONSUMER,02/08/2017,5085.55,5115,5074.95,5089.85,20189,17878
GSPL,GUJARAT STATE PETRO LTD,02/08/2017,166.6,168.5,162.15,165.85,669455,322082
GSS,GSS INFOTECH LIMITED,02/08/2017,25.35,26.25,25,25.95,12007,10658
GTL,GTL LTD,02/08/2017,17.2,18.9,17.1,18.1,808798,359364
GTLINFRA,GTL INFRA.LTD,02/08/2017,4.5,4.55,4.35,4.5,4102796,2233006
GTNIND,GTN INDUSTRIES LIMITED,02/08/2017,18,18,17.1,17.25,8908,6781
GTNTEX,GTN TEXTILES LIMITED,02/08/2017,14.1,14.9,14.1,14.75,3209,2909
GTOFFSHORE,GREAT OFFSHORE LIMITED,02/08/2017,24.5,25,24.35,24.4,80765,45443
GUFICBIO,GUFIC BIOSCIENCES LTD.,02/08/2017,61.45,62.25,60.75,61.3,103266,58885
GUJALKALI,GUJARAT ALKALIES & CHEM,02/08/2017,376,382.5,373.15,376.15,84433,34132
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,02/08/2017,141.9,159.5,139.5,149.8,67614,23743
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,02/08/2017,482,482,465,467.75,76825,49305
GUJGASLTD,GUJARAT GAS LTD,02/08/2017,612.6,622.95,608,614.9,77750,67326
GUJNRECOKE,GUJARAT N R E COKE LTD,02/08/2017,3.15,3.25,3,3,6330169,3376849
GUJNREDVR,GUJARAT N R E COKE LTD,02/08/2017,2.55,2.65,2.45,2.55,304134,234797
GULFOILLUB,GULF OIL LUBRICANTS INDIA LTD,02/08/2017,700,709,683,692.4,21114,18043
GULFPETRO,GP PETROLEUMS LTD,02/08/2017,92.65,93.8,90,90.7,74854,36117
GULPOLY,GULSHAN POLYOLS LTD,02/08/2017,77.25,77.25,75.65,76.15,16223,9781
GVKPIL,GVK POWER & INFRASTRUCTURE
LIMITED,02/08/2017,6.95,6.95,6.5,6.65,6404927,2174824
HANUNG,HANUNG TOYS & TEX LTD,02/08/2017,5.2,5.2,4.95,5,362321,312190
HARITASEAT,HARITA SEATING SYSTEMS LTD,02/08/2017,750,750,731.35,743.3,1891,1109
HARRMALAYA,HARRISONS MALAYALAM LTD,02/08/2017,81.4,84.9,80.9,82.5,309525,99323
HATHWAY,HATHWAY CABLE & DATACOM LTD,02/08/2017,36.5,36.55,35.9,36.1,169416,96634
HATSUN,HATSUN AGRO PRODUCT LTD,02/08/2017,449.95,449.95,440.7,442.15,3755,2558
HAVELLS,HAVELLS INDIA LIMITED,02/08/2017,440,443.65,430.9,441.7,1014101,318570
HBLPOWER,HBL POWER SYSTEMS LIMITED,02/08/2017,40.05,40.9,39.95,40.25,224909,106840
HBSTOCK,HB STOCKHOLDINGS LIMITED,02/08/2017,18.25,19.5,18,18.7,10180,5712
HCC,HINDUSTAN CONSTRUCTION CO,02/08/2017,41.85,42,40.9,41.15,3224917,1562973
HCG,HEALTHCARE GLOBAL ENTERPRISES
LTD,02/08/2017,240.1,240.1,235.15,237.75,17692,15913
HCL-INSYS,HCL INFOSYSTEMS LTD,02/08/2017,56.05,57.95,56.05,57.45,1811367,618093
HCLTECH,HCL TECHNOLOGIES LTD,02/08/2017,819,819.05,804.75,808.5,1412405,1096196
HDFC,HDFC LTD,02/08/2017,1410,1410,1383.8,1401.1,2263272,1691294
HDFCBANK,HDFC BANK LTD,02/08/2017,1307.55,1318.7,1298.15,1305.65,1235240,772127
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,02/08/2017,2765,2765,2728,2734.75,564,388
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY ETF,02/08/2017,888,891.39,885,885,236,232
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,02/08/2017,68.45,69.75,66,68.8,12634591,2342148
HEG,HEG LTD,02/08/2017,188,189.5,181.45,183,9718,6497
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,02/08/2017,130.7,133.4,129.75,132.3,148686,53696
HERCULES,HERCULES HOISTS LTD,02/08/2017,161.05,162.9,159.5,159.65,22229,12813
HERITGFOOD,HERITAGE FOODS (INDIA)
LTD.,02/08/2017,1068.35,1076.15,1054.75,1059.65,21714,9261
HEROMOTOCO,HERO MOTOCORP LTD,02/08/2017,3240.1,3279,3210,3222.55,541782,311975
HESTERBIO,HESTER BIOSCIENCES LTD,02/08/2017,762,775,740,757,8352,4556
HEXATRADEX,HEXA TRADEX LTD,02/08/2017,18.25,18.8,17.95,18.2,28940,23028
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,02/08/2017,198,201.9,196.25,198.4,2118018,946596
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,02/08/2017,14.8,15.15,14.4,14.75,1781436,1028605
HGS,HINDUJA GLOBAL SOLUTIONS LTD,02/08/2017,605,605.1,594.3,599.4,59790,50470
HIGHGROUND,HIGH GROUND ENTERPRISE LTD,02/08/2017,29,32.9,28.5,29.95,114122,34477
HIKAL,HIKAL LIMITED,02/08/2017,231.45,231.45,225.5,226.9,18060,8850
HIL,HIL LTD,02/08/2017,650,652,645.15,650.2,7464,6286
HILTON,HILTON METAL FORGING LIMITED,02/08/2017,19,19.5,17.7,19.35,2686,2340
HIMATSEIDE,HIMATSINGKA SEIDE LTD,02/08/2017,362.05,371.9,361.8,370.1,307138,238175
HINDALCO,HINDALCO INDUSTRIES LTD,02/08/2017,187.5,192.25,186.3,189,10372799,2335511
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,02/08/2017,1620,1620,1610.1,1618.4,1301,1023
HINDCOPPER,HINDUSTAN COPPER LTD,02/08/2017,66.95,68.4,66.95,67.9,616855,228478
HINDDORROL,HINDUSTAN DORR OLIVER LT,02/08/2017,12.55,12.75,12.35,12.45,124477,73427
HINDMOTORS,HINDUSTAN MOTORS LIMITED,02/08/2017,10.4,11.5,10.4,11.05,4858612,1958183
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,02/08/2017,123,128.9,121.45,128.2,576,428
HINDOILEXP,HINDUSTAN OIL EXPLORATION,02/08/2017,70.5,71.8,69.7,70.7,500224,112730
HINDPETRO,HINDUSTAN PETROLEUM CORP,02/08/2017,561.4,583,560,573.15,3208216,2017937
HINDSYNTEX,HIND SYNTEX LTD.,02/08/2017,11.2,12.1,11.2,11.9,2541,2426
HINDUJAFO,HINDUJA FOUNDRIES LTD,02/08/2017,37,37.35,35.4,36.4,25352,23338
HINDUJAVEN,HINDUJA VENTURES LTD,02/08/2017,503.85,509.95,500,503.2,1831,1207
HINDUNILVR,HINDUSTAN UNILEVER
LTD,02/08/2017,859.9,859.9,847.35,852.95,995337,643135
HINDZINC,HINDUSTAN ZINC LTD.,02/08/2017,312.15,318.05,311,317.25,1827638,607021
HIRECT,HIND RECTIFIERS LIMITED,02/08/2017,88.35,88.35,85.75,86.15,1093,854
HISARMETAL,HISAR METAL INDUSTRIES LTD,02/08/2017,40,41.85,38,41.85,16894,9448
HITECHGEAR,HI-TECH GEARS LTD,02/08/2017,322.05,323.9,315,318.9,5711,4784
HITECHPLAS,HITECH PLAST LIMITED,02/08/2017,165.1,165.1,155.3,158.5,62976,38182
HMT,HINDUSTAN MACHINE TOOLS L,02/08/2017,43,43.35,41.65,41.85,10021,10021
HMVL,HINDUSTAN MEDIA VENTURES LTD,02/08/2017,276.1,278.85,274.25,276,5182,3833
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,02/08/2017,2308.99,2308.99,2235.01,2294.88,18,12
HOCL,HINDUSTAN ORGANIC CHEMICALS LTD,02/08/2017,27,27.75,26,26.3,66382,66382
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,02/08/2017,10168.9,10195,10000,10039.8,861,505
HONDAPOWER,HONDA SIEL POWER
PRODUCTS,02/08/2017,1508.05,1524,1486.2,1499.95,14035,13500
HOTELEELA,HOTEL LEELA VENTURES LTD,02/08/2017,17,17.25,17,17.05,87410,39047
HOTELRUGBY,HOTEL RUGBY LTD.,02/08/2017,4.9,4.9,4.55,4.55,955,955
HOVS,HOV SERVICES LIMITED,02/08/2017,156.95,158.8,155,156.2,75866,19650
HPL,HPL ELECTRIC & POWER LTD,02/08/2017,116.85,118.45,115.25,116,76358,40659
HSCL,HIMADRI SPECIALITY CHEMICAL LTD,02/08/2017,47.6,47.9,46.7,47.7,556991,237603
HSIL,HSIL LTD,02/08/2017,286,292.5,284.4,287.25,66081,41001
HTMEDIA,HT MEDIA LIMITED,02/08/2017,82.85,83.65,82.4,82.75,124996,61366
HUBTOWN,HUBTOWN LTD,02/08/2017,98.6,98.6,96.15,96.8,4991,3674
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,02/08/2017,78.9,80.5,77.4,80,8288560,2164043
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,02/08/2017,829,849.95,827.15,835.45,3887569,1845612
IBVENTURES,INDIABULLS VENTURES
LTD,02/08/2017,24.05,28.65,23.75,28.45,8717404,3754521
IBWSL,INDIABULLS WHOLESALE SERVICES
LTD,02/08/2017,22.2,25.5,22.2,24.8,1160059,398404
ICICIBANK,ICICI BANK LTD.,02/08/2017,288,288.5,282.7,285.8,15148162,7285628
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,02/08/2017,363,365,356.25,358.15,1761889,1549389
ICIL,INDO COUNT INDUSTRIES LTD,02/08/2017,184,185.4,179.55,181.7,415124,141605
ICRA,ICRA LIMITED,02/08/2017,4341,4370,4306,4314.7,803,381
ICSA,ICSA (INDIA) LIMITED,02/08/2017,3,3.5,2.95,3.15,293690,137728
IDBI,INDUS DEV BANK OF IND LTD,02/08/2017,81.2,83.25,80.65,82.75,5758291,1091565
IDBIGOLD,IDBI GOLD ETF,02/08/2017,2700,2713.95,2682.05,2713.95,14,10
IDEA,IDEA CELLULAR LIMITED,02/08/2017,107.5,111,107.1,109.55,30160136,7955074
IDFC,INFRA. DEV. FIN. CO. LTD,02/08/2017,57.25,57.8,56.2,57.3,4724774,1944271
IDFCBANK,IDFC BANK LTD,02/08/2017,63.35,63.65,62.5,63,7038819,3167827
IFBAGRO,IFB AGRO INDUSTRIES LTD,02/08/2017,432.7,432.7,420.15,430.95,2956,1982
IFBIND,IFB INDUSTRIES LTD.,02/08/2017,594.15,600,590,593.4,12357,10216
IFCI,IFCI LTD,02/08/2017,31.65,32,30.9,31.6,12499599,1486908
IFGLREFRAC,IFGL REFRACTORIES LTD,02/08/2017,202.55,204.15,198,200.8,5110,4091
IGARASHI,IGARASHI MOTORS INDIA LTD,02/08/2017,769.7,788.95,745.25,766.2,29033,9467
IGL,INDRAPRASTHA GAS LTD,02/08/2017,1018,1021,1005.1,1014.4,594426,213922
IGPL,IG PETROCHEMICALS LTD,02/08/2017,308.45,318,294.1,299.6,115642,51130
IIFL,IIFL HOLDINGS LTD,02/08/2017,321,322.7,316.5,320.1,96729,53501
IITL,INDUSTRIAL INVESTMENT TRUST LTD,02/08/2017,73.25,77,73.25,77,402,302
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY
LTD,02/08/2017,49.5,53.8,49.5,51.8,174926,53205
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS
LIMITED,02/08/2017,108.25,108.95,106.2,106.95,336592,168863
IMFA,INDIAN METALS & FERRO ALLOYS LTD,02/08/2017,699.9,714.6,691,707.3,70592,36349
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,02/08/2017,768.55,787,744,784.65,947,514
IMPEXFERRO,IMPEX FERRO TECH LIMITED,02/08/2017,2.35,2.35,2.25,2.3,79011,62309
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,02/08/2017,14.2,14.25,13.85,13.95,51660,25039
INDHOTEL,INDIAN HOTELS CO LTD,02/08/2017,114.8,116,113.75,115.6,994219,835682
INDIACEM,INDIA CEMENTS LTD,02/08/2017,164.95,165.9,162,164.2,3315331,883307
INDIAGLYCO,INDIA GLYCOLS LTD,02/08/2017,171.1,176.35,170.05,172.35,381664,78295
INDIANB,INDIAN BANK LIMITED,02/08/2017,292.4,307,282.35,298.5,648762,197916
INDIANCARD,INDIAN CARD CLOTHING CO.,02/08/2017,212,214,198.2,208.35,22458,10068
INDIANHUME,INDIAN HUME PIPE CO. LTD,02/08/2017,423.3,438,422.55,434.05,39983,20282
INDIGO,INTERGLOBE AVIATION LTD,02/08/2017,848.2,855,845.55,849.95,186415,164490
INDLMETER,IMP POWER LTD,02/08/2017,89.05,90.55,89,89.1,38,25
INDNIPPON,INDIA NIPPON ELECTRICALS
LIMITED,02/08/2017,570,580.8,566,577.25,4895,3947
INDOCO,INDOCO REMEDIES LTD.,02/08/2017,271,271.9,263.5,265.55,6209,3440
INDORAMA,INDO RAMA SYNTHETICS LTD,02/08/2017,36.8,38,34.5,34.85,1447670,404792
INDOSOLAR,INDOSOLAR LTD,02/08/2017,7.6,7.8,7.5,7.55,151785,115921
INDOTECH,INDO TECH TRANSFORM LTD.,02/08/2017,218.7,219.5,204,207.2,31628,18888
INDOTHAI,INDO THAI SECURITIES LTD,02/08/2017,22,23.5,22,22.3,3122,2702
INDOWIND,INDOWIND ENERGY LIMITED,02/08/2017,5,5.15,4.8,4.8,106049,106049
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,02/08/2017,56.45,56.9,55.55,56.15,50609,41612
INDSWFTLAB,IND SWIFT LABORATORIES LT,02/08/2017,36.9,37.9,34.4,36.5,62973,31289
INDSWFTLTD,IND-SWIFT LIMITED,02/08/2017,5.65,5.85,5.5,5.6,10894,9732
INDTERRAIN,IND TERRAIN FASHIONS
LTD,02/08/2017,170.8,170.85,162.5,166.75,37416,22131
INDUSINDBK,INDUSIND BANK LTD.,02/08/2017,1325.7,1330,1300.1,1319.25,841206,455244
INEOSSTYRO,INEOS STYROLUTION INDIA
LTD,02/08/2017,654.9,655.05,644,650.25,10890,8854
INFIBEAM,INFIBEAM INCORPORATION
LTD,02/08/2017,1349.9,1375,1330.05,1359.85,529743,57529
INFINITE,INFINITE COMPUTER SOLUTIONS (I)
LTD,02/08/2017,235.2,244.9,235.2,235.95,45781,26321
INFOMEDIA,INFOMEDIA INDIA LIMITED,02/08/2017,5.45,5.7,5.3,5.45,42101,36259
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,02/08/2017,307.6,307.6,302,303.54,13265,12268
INFRATEL,BHARTI INFRATEL LTD,02/08/2017,300.5,311,299.25,310.05,3978420,2462690
INFY,INFOSYS LTD,02/08/2017,936,944.1,932.45,936.5,3159981,1911505
INGERRAND,INGERSOLL RAND (INDIA) LTD.,02/08/2017,696.5,704.5,692,698.75,4320,2282
INOXLEISUR,INOX LEISURE LIMITED,02/08/2017,226.05,227.05,225.7,226.1,129912,120496
INOXWIND,INOX WIND LTD,02/08/2017,184.3,185.5,182.8,183.25,218732,150174
INSECTICID,INSECTICIDES (INDIA)
LIMITED,02/08/2017,585,588,566.1,575.75,154619,45194
INTEGRA,INTEGRA GARMENTS AND TEXTILES LTD,02/08/2017,3.95,3.95,3.95,3.95,2,1
INTELLECT,INTELLECT DESIGN ARENA
LTD,02/08/2017,132.3,135.25,131.1,132.5,431067,214285
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,02/08/2017,19.5,19.6,17.65,17.9,289857,158563
IOB,INDIAN OVERSEAS BANK,02/08/2017,28.45,28.55,27.6,27.95,1821871,818670
IOC,INDIAN OIL CORP LTD,02/08/2017,395,399.4,393.45,395.75,2559885,1481686
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,02/08/2017,94.4,94.4,91.6,92.6,19363,7272
IPAPPM,INTERNATIONAL PAPER APPM LTD,02/08/2017,329.1,330.9,319.1,329.6,30621,19406
IPCALAB,IPCA LABORATORIES LTD,02/08/2017,529.2,529.7,521,523.1,58880,33906
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,02/08/2017,235,236.85,230.7,233.6,835827,172036
ISFT,INTRASOFT TECHNOLOGIES LTD,02/08/2017,374.05,386,370,376.4,58938,48340
ISMTLTD,ISMT LIMITED,02/08/2017,14.15,14.75,13.75,13.95,238473,125093
ITC,ITC LTD,02/08/2017,275.5,279,272,274.8,10702679,6035019
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,02/08/2017,312.1,324.8,310.1,315.8,60349,27229
ITDCEM,ITD CEMENTATION INDIA LTD,02/08/2017,158.95,162.9,156.95,162.05,78811,42093
ITI,ITI LTD,02/08/2017,49.05,49.3,48.4,48.75,263613,105711
IVC,IL&FS INVESTMENT MANAGERS,02/08/2017,15.7,15.7,15.4,15.55,356794,275151
IVP,IVP LTD.,02/08/2017,129,132,129,129.75,2726,2156
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,02/08/2017,6.5,6.65,5.95,6.05,6274470,2618247
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,02/08/2017,2651.05,2651.05,2651.05,2651.05,2,2
IZMO,IZMO LTD,02/08/2017,49.65,50.45,49.05,49.5,25044,13318
J&KBANK,J & K BANK LTD.,02/08/2017,71.9,72.8,70,71.2,917320,478065
JAGRAN,JAGRAN PRAKASHAN LIMITED,02/08/2017,188.5,188.5,186.8,187.15,35858,23520
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS
LTD.,02/08/2017,37.5,39.8,36.4,38.9,42431,25410
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,02/08/2017,14.35,14.75,14,14.7,11833,7036
JAICORPLTD,JAI CORP LIMITED,02/08/2017,72.6,72.8,71.4,72.3,318215,115154
JAIHINDPRO,JAIHIND PROJECTS LTD,02/08/2017,6.1,6.1,5.9,5.9,3630,3630
JAMNAAUTO,JAMNA AUTO INDUSTRIES LTD,02/08/2017,194,205,192.7,203.9,402928,185129
JAYAGROGN,JAYANT AGRO ORGANICS LTD,02/08/2017,597,621.95,581.65,596.35,86543,28253
JAYBARMARU,JAY BHARAT MARUTI LTD,02/08/2017,349.4,378.85,345.85,367.35,216816,55529
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,02/08/2017,9.5,9.5,8.65,8.9,77924,42435
JAYSREETEA,JAYSHREE TEA &
INDUSTRIES,02/08/2017,110.2,117.8,108.55,112,1283309,362852
JBCHEPHARM,J B CHEMICALS AND PHARMA,02/08/2017,350,354.85,348.3,351.05,38985,15058
JBFIND,JBF INDUSTRIES LTD.,02/08/2017,228.95,245,226.4,239.9,288820,98141
JBMA,JBM AUTO LIMITED,02/08/2017,255,278,255,266.25,714465,154259
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,02/08/2017,1437.6,1437.6,1391,1400.55,2340,1361
JENSONICOL,JENSON & NICHOLSON (IND),02/08/2017,8,9.4,7.85,9.4,771277,381349
JETAIRWAYS,JET AIRWAYS (INDIA)
LTD.,02/08/2017,378.4,383.35,372,375.1,1262717,280281
JHS,JHS SVEND. LAB. LTD,02/08/2017,40.7,42,40.5,40.75,104643,59755
JINDALPHOT,JINDAL PHOTO LIMITED,02/08/2017,80.3,82.8,79.2,80.8,10275,8657
JINDALPOLY,JINDAL POLY FILMS LIMITED,02/08/2017,354.9,356,343.35,348.8,84061,45102
JINDALSAW,JINDAL SAW LIMITED,02/08/2017,60.5,62.5,60.5,62.2,428869,289430
JINDALSTEL,JINDAL STEEL & POWER LTD,02/08/2017,90.4,92.45,89.3,91.6,9792612,1929126
JINDCOT,JINDAL COTEX LTD,02/08/2017,16.8,17.6,16.65,17,13392,8167
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,02/08/2017,173.6,173.6,171,171.55,12166,7872
JINDWORLD,JINDAL WORLDWIDE LTD,02/08/2017,210.5,212.9,206.3,206.6,930,890
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,02/08/2017,61,63,61,62.25,79307,44270
JISLJALEQS,JAIN IRRIGATION SYSTEMS,02/08/2017,95.6,99,94.85,98.35,5223352,1635200
JKCEMENT,JK CEMENT LIMITED,02/08/2017,790.5,850,773.2,838.65,216917,77203
JKIL,J.KUMAR INFRAPROJECTS LTD,02/08/2017,231.95,234.95,229,231.65,187441,86322
JKLAKSHMI,JK LAKSHMI CEMENT LTD,02/08/2017,393,393.8,386,387.75,134317,103377
JKPAPER,JK PAPER LIMITED,02/08/2017,96,97.9,95.75,96.9,329053,171543
JKTYRE,J.K.INDUSTRIES LIMITED,02/08/2017,118.4,119.4,116.8,118.05,1151557,567377
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,02/08/2017,186,186,186,186,1180,1180
JMCPROJECT,JMC PROJECTS (INDIA) LIMITED,02/08/2017,233,243.05,228,229.7,27446,15941
JMFINANCIL,JM FINANCIAL LIMITED,02/08/2017,75.4,77,74.1,75.6,986544,408719
JMTAUTOLTD,JMT AUTO LIMITED,02/08/2017,18.45,18.55,17.3,17.75,1612509,678982
JOCIL,JOCIL LTD,02/08/2017,169.95,169.95,164,164.05,1103,900
JPASSOCIAT,JAIPRAKASH ASSOCIATES
LTD,02/08/2017,13.35,14.15,13.15,13.9,56162335,15612516
JPINFRATEC,JAYPEE INFRATECH LTD,02/08/2017,11.05,11.3,10.65,11,3132197,1297237
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,02/08/2017,88.15,90,88.15,88.65,846,681
JPPOWER,JAIPRAKASH POWER VENTURES
LTD,02/08/2017,6.25,6.6,5.85,6.05,11432970,6344877
JSL,JSL LTD,02/08/2017,56,57,53.7,54.25,1866535,754299
JSLHISAR,JINDAL STAINLESS (HISAR)
LTD,02/08/2017,112.1,117,110.1,112.45,1746730,488572
JSWENERGY,JSW ENERGY LTD,02/08/2017,61.95,63.15,61.85,62.65,1457052,441068
JSWHL,JINDAL SOUTH WEST HOLDINGS
LTD,02/08/2017,1486.2,1532,1486.2,1516.95,9478,8220
JSWSTEEL,JSW STEEL LIMITED,02/08/2017,190.95,191.7,188.3,189.3,4093024,1757257
JUBILANT,JUBILANT ORGANOSYS LTD.,02/08/2017,709,718.9,693,701.9,812676,218539
JUBLFOOD,JUBILANT FOODWORKS LTD,02/08/2017,1004.65,1009,978.8,992.2,569631,87811
JUBLINDS,JUBILANT INDUSTRIES LTD,02/08/2017,387.85,394.3,371.25,379.5,84329,29535
JUNIORBEES,NIFTY JR BENCHMARK ETF,02/08/2017,243.05,244.5,242.76,244.17,2898,2030
JUSTDIAL,JUSTDIAL LTD,02/08/2017,402.4,406.75,394.2,404,899261,141252
JVLAGRO,JVL AGRO INDUSTRIES LTD,02/08/2017,22.25,22.25,21.1,21.65,145707,110374
JYOTHYLAB,JYOTHY LABORATORIES
LIMITED,02/08/2017,350.8,353.5,346.2,351.5,49121,11722
JYOTISTRUC,JYOTI STRUCTURES LTD,02/08/2017,9.95,10.05,9.8,9.9,254694,169736
KABRAEXTRU,KABRA EXTRUSION TECHNIK L,02/08/2017,121.9,121.9,117.5,119.2,4954,4402
KAJARIACER,KAJARIA CERAMICS LTD,02/08/2017,606.05,609.8,580,585.7,176439,81783
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,02/08/2017,332,340,326.6,329.35,45459,20064
KALINDEE,KALINDEE RAIL NIRMAN (ENGINEERS)
LIMITED,02/08/2017,103.25,103.4,102.45,102.7,108700,75866
KALPATPOWR,KALPATARU POWER TRANS.
LT,02/08/2017,295.55,295.55,286,287.55,46910,20603
KALYANIFRG,KALYANI FORGE LIMITED,02/08/2017,288,290,287,290,1860,1860
KAMATHOTEL,KAMAT HOTELS (I) LTD,02/08/2017,35.85,35.85,34.5,35.1,8788,7215
KAMDHENU,KAMDHENU ISPAT LIMITED,02/08/2017,95.9,98.7,95.9,98.1,38190,28244
KANANIIND,KANANI INDUSTRIES LTD,02/08/2017,16.6,16.9,16.35,16.9,20114,7424
KANORICHEM,KANORIA CHEMICALS & INDUS,02/08/2017,76.85,76.85,74.4,74.55,36566,22588
KANSAINER,KANSAI NEROLAC PAINTS LTD,02/08/2017,357.75,363,352.1,354.3,336010,307746
KARMAENG,KARMA ENERGY LTD,02/08/2017,64.1,72.35,64.1,71.9,482444,81706
KARURVYSYA,KARUR VYSYA BANK LTD,02/08/2017,88.55,90.25,87.95,89.95,902118,732886
KAUSHALYA,KAUSHALYA INFRASTRUCTURE DEVELOPMENT CORPORATION
LIMITED,02/08/2017,4.55,5,4.55,4.8,4304,4204
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,02/08/2017,12.25,12.75,12.15,12.3,1740,1080
KAYA,KAYA LTD,02/08/2017,787.35,795.15,782.5,783.95,2996,2010
KCP,KCP LTD,02/08/2017,101.2,102.4,99.1,100.55,581460,332334
KCPSUGIND,KCP SUGAR IND CORP LTD.,02/08/2017,40.85,42.2,40.3,40.95,689985,362501
KDDL,KDDL LTD,02/08/2017,189,191,183.6,185.9,30956,26427
KEC,KEC INTL. LIMITED,02/08/2017,154.9,160.35,153.05,158.3,592945,312462
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,02/08/2017,44.8,45.6,44.4,45.1,68816,48478
KEI,KEI INDUSTRIES LTD.,02/08/2017,170,170.85,164.55,165.45,272231,111934
KELLTONTEC,KELLTON TECH SOLUTIONS
LTD,02/08/2017,116.3,117.45,114.3,115.35,56100,40283
KERNEX,KERNEX MICROSYS(I) LTD,02/08/2017,44.9,44.9,43,43.6,116500,116500
KESARENT,KESAR ENTERPRISES LIMITED,02/08/2017,54.5,54.6,52.6,53.1,1946,1100
KESORAMIND,KESORAM INDUSTRIES
LTD.,02/08/2017,155.2,158.2,153.25,156.55,1323014,470450
KGL,KARUTURI GLOBAL LIMITED,02/08/2017,1.5,1.55,1.45,1.5,539016,292410
KHAITANELE,KHAITAN ELECTRICALS LIMITED,02/08/2017,36,36,35.05,35.45,1594,1337
KICL,KALYANI INVEST CO LTD,02/08/2017,1487,1529.9,1411,1453.85,2247,1569
KILITCH,KILITCH DRUGS (INDIA) LTD,02/08/2017,46.25,48,45.05,45.6,5945,5945
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,02/08/2017,861.35,861.4,840,846.35,1805,1445
KIRIINDUS,KIRI INDUSTRIES LTD,02/08/2017,302.15,307.75,300.65,301.6,163171,58998
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,02/08/2017,233.9,233.9,225.4,228.75,53731,27703
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,02/08/2017,349,349,341.2,346.75,17589,12328
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,02/08/2017,853.6,868.95,841,849.4,430,380
KITEX,KITEX GARMENTS LTD,02/08/2017,437,443.9,431,432.1,32849,16260
KKCL,KEWAL KIRAN CLOTHING LTD,02/08/2017,1782.7,1805,1772,1797.9,104,84
KMSUGAR,K.M.SUGAR MILLS LIMITED,02/08/2017,37,37.5,35.2,35.9,1566473,655410
KNRCON,KNR CONSTRUCTIONS LTD,02/08/2017,188.05,190,185.1,186,48360,33458
KOHINOOR,KOHINOOR FOODS LIMITED,02/08/2017,88.75,94.95,87.7,94.35,2651715,562526
KOKUYOCMLN,KOKUYO CAMLIN LTD,02/08/2017,85,85,82,82.3,29499,23890
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,02/08/2017,105.35,109,104.8,105.9,310990,121099
KOPRAN,KOPRAN LTD.,02/08/2017,66.5,73.75,65.65,70.45,11355136,2617878
KOTAKBANK,KOTAK MAHINDRA BANK LTD,02/08/2017,774.4,776.2,762,767.6,2607668,1789315
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,02/08/2017,206.5,206.5,204.31,206.24,2985,1644
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED
FUND,02/08/2017,262.35,263,259,262.5,16250,13936
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,02/08/2017,887,888.79,883,885.49,1712,1195
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,02/08/2017,354,357.9,345.21,349.72,3326,1435
KOTARISUG,KOTHARI SUG & CHEM LTD.,02/08/2017,16.4,16.85,16.1,16.3,116693,95226
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,02/08/2017,23.45,23.65,22.2,23.35,17575,12653
KOTHARIPRO,KOTHARI PRODUCTS LTD.,02/08/2017,200,205.55,186.95,195.45,36666,13863
KPIT,KPIT CUMMINS INFOSYSTEMS,02/08/2017,133.45,134.3,131.8,133.5,200119,56577
KPRMILL,K.P.R. MILL LIMITED,02/08/2017,614,619.8,604.15,615.05,11562,8137
KRBL,KRBL LIMITED,02/08/2017,386.1,395,383.3,386.55,315015,104460
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES LTD,02/08/2017,77.1,79.5,77.1,79.5,35,35
KRIDHANINF,KRIDHAN INFRA LTD,02/08/2017,56.2,56.2,55.2,55.7,4090,2662
KSBPUMPS,KSB PUMPS LTD.,02/08/2017,620,629.95,616.5,625.65,3315,1888
KSCL,KAVERI SEED COMPANY LIMITED,02/08/2017,463.15,473.6,463.15,468.1,426593,41920
KSERASERA,K SERA SERA LTD,02/08/2017,0.15,0.2,0.15,0.15,276108,276108
KSK,KSK ENERGY VENTURES LTD,02/08/2017,17.25,17.8,16.9,16.95,365715,180555
KSL,KALYANI STEELS LTD,02/08/2017,353.25,361.7,351.45,358.55,616138,241582
KTIL,KESAR TERMINALS & INFRASTRUCTURE
LTD,02/08/2017,213.85,213.9,207,208.5,10730,5712
KTKBANK,KARNATAKA BANK LTD.,02/08/2017,121.6,121.75,118.1,120.35,2257674,917214
KWALITY,KWALITY DAIRY (I) LTD,02/08/2017,141,144,140,142.7,1310169,516831
L&TFH,L&T FINANCE HOLDINGS LTD,02/08/2017,103.95,109.4,103.7,108.3,9137026,4732275
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,02/08/2017,39.2,40.5,38.75,39.75,850,850
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS
LIMITED,02/08/2017,74.05,75.4,73.65,74.25,408700,139803
LAKSHVILAS,LAKSHMI VILAS BANK LTD,02/08/2017,145.5,154,144,151.85,2223043,1261683
LALPATHLAB,DR. LAL PATH LABS LTD,02/08/2017,1100,1107.7,1074.05,1086.75,67081,56700
LAMBODHARA,LAMBODHARA TEXTILES LTD,02/08/2017,82,84.8,82,82.95,36625,15189
LAOPALA,LA OPALA RG LIMITED,02/08/2017,480,489.95,480,484.45,9475,5414
LAURUSLABS,LAURUS LABS LTD,02/08/2017,562.4,569.7,546.2,550,403719,220801
LAXMIMACH,LAKSHMI MACHINE WORKS
LTD.,02/08/2017,3823.05,3890,3801.5,3849.75,2932,2085
LCCINFOTEC,LCC INFOTECH LIMITED,02/08/2017,0.3,0.3,0.2,0.2,1115,619
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION
LTD,02/08/2017,65.6,65.6,59.55,59.6,262,262
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,02/08/2017,562,567.5,549.35,551.5,15623,12403
LGBFORGE,LGB FORGE LTD,02/08/2017,6.05,6.15,6,6.1,43685,37545
LIBERTSHOE,LIBERTY SHOES LTD,02/08/2017,173.85,174,171,171.6,29158,12649
LICHSGFIN,LIC HOUSING FINANCE LTD,02/08/2017,557,560.7,550,554.95,2388126,1161635
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,02/08/2017,87.85,88.65,87.75,87.75,57,56
LINCOLN,LINCOLN PHARMACEUTICALS LTD,02/08/2017,200.6,201.2,196,196.85,30123,19514
LINCPEN,LINC PEN & PLASTICS LTD,02/08/2017,263.95,263.95,257,258.05,2241,1532
LINDEINDIA,LINDE INDIA LTD,02/08/2017,380,388.75,380,386.45,9653,7776
LIQUIDBEES,LIQUID BENCHMARK ETS,02/08/2017,999.99,1000.01,999.99,1000,327914,266328
LITL,LANCO INFRATECH LTD,02/08/2017,4.4,4.6,4.35,4.35,9276004,4412985
LLOYDELENG,LLOYD ELECTRIC & ENGINEERING
LTD,02/08/2017,299.1,317.8,294.05,316,409767,175614
LML,LML LTD,02/08/2017,13.7,14.2,13.4,13.8,587320,246457
LOKESHMACH,LOKESH MACHINES LIMITED,02/08/2017,83.1,86.35,83.1,84.8,56004,39588
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,02/08/2017,28.95,29.45,28.55,28.75,36196,24428
LOVABLE,LOVABLE LINGERIE LTD,02/08/2017,242,245,242,242.9,30207,16048
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,02/08/2017,3.7,3.7,3.4,3.45,28362,20992
LSIL,LLOYDS STEELS INDUSTRIES LTD,02/08/2017,1.75,1.95,1.7,1.95,534960,284257
LT,LARSEN & TOUBRO LTD.,02/08/2017,1504.8,1511,1489.25,1506.85,1126528,531459
LTI,LARSEN & TOUBRO INFOTECH LTD,02/08/2017,685.35,691,685.35,690,35317,28897
LTTS,L&T TECHNOLOGY SERVICES LTD,02/08/2017,799.05,800,795.7,797.45,15466,8904
LUMAXIND,LUMAX INDUSTRIES LTD,02/08/2017,1178,1188.8,1133.75,1143.55,9759,5245
LUMAXTECH,LUMAX AUTO TECHNOLOGIES
LIMITED,02/08/2017,439.5,444,435.1,443.45,10427,7363
LUPIN,LUPIN LIMITED,02/08/2017,1474,1491,1467,1486.75,955712,523479
LUXIND,LUX INDUSTRIES LTD,02/08/2017,717.45,720,700.1,701.6,6044,4923
LYCOS,LYCOS INTERNET LTD,02/08/2017,7.85,8.2,7.85,8.1,695738,465587
LYKALABS,LYKA LABS LTD,02/08/2017,60.15,62,60.1,60.75,94730,57418
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,02/08/2017,71.5,71.5,68.4,69.2,109203,23670
M&M,MAHINDRA & MAHINDRA LTD,02/08/2017,1260.35,1281,1260.1,1277.3,840590,566468
M&MFIN,M&M FIN. SERVICES LTD,02/08/2017,303.35,303.9,292.1,299.35,1839776,696408
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,02/08/2017,17.1,17.58,16.82,16.94,21898,14213
M50,MOTILAL OSWAL MOST SHARES M50 ETF,02/08/2017,84.1,84.5,83.4,84.5,701,548
MAANALU,MAAN ALUMINIUM LTD,02/08/2017,105.3,107.2,103.45,104.75,6259,4894
MADHAV,MADHAV MARBLES AND GRANITES
LIMITED,02/08/2017,67.4,68.55,63.75,64.45,41820,24928
MADHUCON,MADHUCON PROJECTS LTD.,02/08/2017,45.05,46.5,43.2,43.75,165287,72623
MADRASFERT,MADRAS FERTILIZERS LTD,02/08/2017,16.35,17.15,16.35,16.45,212178,70737
MAGMA,MAGMA LEASING LIMITED,02/08/2017,103.85,105.9,101.7,102.5,112608,74667
MAGNUM,MAGNUM VENTURES LIMITED,02/08/2017,4.1,4.15,3.95,4.05,6857,6790
MAHABANK,BANK OF MAHARASHTRA,02/08/2017,35.4,35.6,34,34.55,444953,230820
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES LTD,02/08/2017,173,177,171,173.45,168035,3834
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE
LTD,02/08/2017,195.2,197.05,193.9,194.6,197740,175981
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,02/08/2017,356,362.8,354,355.15,98280,50757
MAHSCOOTER,MAHARASHTRA SCOOTERS LTD,02/08/2017,1773.55,1800,1756.55,1762.4,1143,635
MAHSEAMLES,MAHARASHTRA SEAMLESS LTD,02/08/2017,281.8,283.5,275,276.25,42228,27664
MAITHANALL,MAITHAN ALLOYS LTD,02/08/2017,397.95,409,397.15,399.6,37979,18532
MAJESCO,MAJESCO LTD,02/08/2017,366,368.5,358.1,359.75,33868,22644
MALUPAPER,MALU PAPER MILLS LIMITED,02/08/2017,29,29.95,28.5,28.95,18053,13159
MALWACOTT,MALWA COTTON SPG. MILLS L,02/08/2017,8.1,8.1,8.1,8.1,11077,11077
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,02/08/2017,6,6.25,5.8,5.95,6989,6288
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,02/08/2017,8,9.15,7.6,8.4,95197,65294
MANAKINDST,MANAKSIA INDUSTRIES LTD,02/08/2017,29.4,29.4,29.4,29.4,40250,40250
MANAKSIA,MANAKSIA LIMITED,02/08/2017,67,67,64.05,65.1,45415,35988
MANAKSTEEL,MANAKSIA STEELS LTD,02/08/2017,11,11,10.35,10.4,15034,10511
MANALIPETC,MANALI PETROCHEMICAL LTD,02/08/2017,37.6,37.75,36.9,37.15,299089,163509
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,02/08/2017,93,94.1,90.05,93.1,7572144,3116952
MANGALAM,MANGALAM DRUGS AND ORGANICS
LIMITED,02/08/2017,159.7,159.7,156.05,156.7,36334,21256
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,02/08/2017,53.35,53.85,52.55,52.75,18453,11395
MANGLMCEM,MANGALAM CEMENT LTD,02/08/2017,285.05,288,280.1,283.95,28954,22641
MANGTIMBER,MANGALAM TIMBER PRODUCTS LTD,02/08/2017,30.5,32.5,30,30.75,40261,14594
MANINDS,MAN INDUSTRIES (I) LTD.,02/08/2017,55.2,56.8,54.85,55.35,790140,339652
MANINFRA,MAN INFRACONSTRUCTION LIMITED,02/08/2017,41.45,42,41,41.15,261207,163457
MANPASAND,MANPASAND BEVERAGES LTD,02/08/2017,694.6,703,689.5,700.95,43146,23160
MANUGRAPH,MANUGRAPH INDIA LIMITED,02/08/2017,50.85,50.85,49.6,50.1,8231,6108
MARALOVER,MARAL OVERSEAS LTD,02/08/2017,39.4,40.4,38.1,38.65,43524,29965
MARATHON,MARATHON NEXTGEN REALTY LTD,02/08/2017,213,213,208,209.4,2102,1863
MARICO,MARICO LIMITED,02/08/2017,272.65,274.65,267.6,272.7,1463457,461351
MARKSANS,MARKSANS PHARMA LIMITED,02/08/2017,41.25,41.45,39.8,40.25,1791916,999394
MARUTI,MARUTI UDYOG LTD.,02/08/2017,6219.7,6233.9,6165.15,6194.65,410369,213454
MASTEK,MASTEK LTD,02/08/2017,186.9,189,185.5,185.75,85955,40878
MAWANASUG,MAWANA SUGARS LIMITED,02/08/2017,67.7,68,64.6,65.75,239412,127028
MAXINDIA,MAX INDIA LTD,02/08/2017,147.7,149.75,146.2,146.85,16809,9985
MAXVIL,MAX VENTURES AND INDUSTRIES
LTD,02/08/2017,69.1,69.35,68.55,68.8,215125,157858
MAYURUNIQ,MAYUR UNIQUOTERS LTD,02/08/2017,385,389,381,381.8,18635,14786
MAZDA,MAZDA LTD,02/08/2017,325,327.5,321,323,2238,1958
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,02/08/2017,62.2,69.3,62.2,68.45,202882,119332
MBLINFRA,MBL INFRASTRUCTURES LTD,02/08/2017,50.7,51.75,49.5,49.95,474099,261606
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,02/08/2017,44,44,41,42.45,115078,51864
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,02/08/2017,2275.1,2290,2227.5,2267.7,341557,120967
MCLEODRUSS,MCLEOD RUSSEL INDIA
LIMITED,02/08/2017,160.2,170.85,160.2,170.2,2636423,572478
MCX,MULTI COMMODITY EXCHANGE,02/08/2017,1153.8,1159.65,1122.2,1130,279652,150699
MEGASOFT,MEGASOFT LIMITED,02/08/2017,21.95,23.15,21.95,22.5,134322,84022
MEGH,MEGHMANI ORGANICS LIMITED,02/08/2017,41.8,42,41.3,41.55,704246,388077
MENONBE,MENON BEARINGS LTD,02/08/2017,75.5,78.4,75.1,77.35,30270,17677
MEP,MEP INFRASTRUCTURE DEVELOPERS LTD,02/08/2017,41.45,42.4,41.45,42,60761,46607
MERCATOR,MERCATOR LTD,02/08/2017,49.6,50.4,48.35,49.45,6296917,3370665
MERCK,MERCK LTD,02/08/2017,987.8,990.55,974.95,983.55,8060,5523
METALFORGE,METALYST FORGINGS LTD,02/08/2017,66.5,66.95,63.1,63.65,173402,82690
METKORE,METKORE ALLOYS & INDUSTRIES LTD,02/08/2017,4.3,4.6,4.1,4.25,382159,277845
MFSL,MAX FINANCIAL SERVICES LTD,02/08/2017,617.8,629,607.3,617.85,731923,585169
MGL,MAHANAGAR GAS LTD,02/08/2017,931.45,931.45,907.5,921.15,317887,227932
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,02/08/2017,446.95,446.95,438,439.5,29733,25732
MIC,MIC ELECTRONICS LIMITED,02/08/2017,14.55,14.8,14.45,14.5,703650,441908
MIDCAPIWIN,ICICI PRUDENTIAL MIDCAP SELECT IWIN
ETF,02/08/2017,57.44,57.44,57,57,237,137
MINDACORP,MINDA CORPORATION LTD,02/08/2017,91.2,92.8,90.5,91.55,268052,175291
MINDAIND,MINDA INDUSTRIES LIMITED,02/08/2017,400.15,405,382,386.2,336714,118830
MINDTECK,MINDTECK (INDIA) LTD,02/08/2017,92.05,93.85,92.05,92.9,11689,8371
MINDTREE,MINDTREE CONSULTING
LIMITED,02/08/2017,454,457.8,448.35,450.1,582072,290220
MIRCELECTR,MIRC ELECTRONICS LTD,02/08/2017,14.3,14.3,13.95,14.2,181899,88973
MIRZAINT,MIRZA INTERNATIONAL LIMITED,02/08/2017,94.3,95,92.1,93.25,214030,107428
MMFL,MM FORGINGS LTD.,02/08/2017,490,510,480,490.5,8623,6582
MMTC,MMTC LTD,02/08/2017,63.85,64.6,63.15,63.55,1025429,212137
MOHITIND,MOHIT INDUSTRIES LTD,02/08/2017,54.5,54.5,43.55,45.2,857962,396460
MOIL,MOIL LTD,02/08/2017,367.9,371.9,362.3,366.3,378356,195000
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,02/08/2017,49.55,50.2,48.3,49.05,26206,22491
MOLDTKPAC,MOLD-TEK PACKAGING LTD,02/08/2017,210,211.9,203.5,206.9,32261,19983
MONNETISPA,MONNET ISPAT LTD,02/08/2017,34.3,35.6,33.8,35.05,956492,521049
MONSANTO,MONSANTO INDIA LIMITED,02/08/2017,2306.4,2317.85,2282.2,2295.45,3730,2623
MONTECARLO,MONTE CARLO FASHIONS LTD,02/08/2017,402.1,414.25,402.1,411.25,6774,5806
MORARJEE,MORARJEE TEXTILES LTD,02/08/2017,59.95,62.3,59.95,61.95,33474,25875
MOREPENLAB,MOREPEN LABORATORIES
LTD,02/08/2017,22.35,23.8,22.35,22.6,3604072,1591882
MOSERBAER,MOSER-BAER (I) LTD,02/08/2017,7.95,8,7.65,7.7,375607,265836
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,02/08/2017,338.85,346.65,338.55,343.6,2599185,1533261
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,02/08/2017,589,596,583.6,586.05,37008,25960
MOTOGENFIN,THE MOTOR & GENERAL FINANCE LTD,02/08/2017,33,33.9,33,33.9,1000,1000
MPHASIS,MPHASIS BFL LTD.,02/08/2017,573.9,575.45,564.05,565,305131,244434
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,02/08/2017,684,693.8,672.05,675.5,3654,2795
MRF,MRF LTD,02/08/2017,50666,51799.95,50350,51604.45,13393,3910
MRO-TEK,MRO-TEK LIMITED,02/08/2017,63,67,63,65.05,30580,20496
MRPL,MRPL,02/08/2017,112,114.2,110.3,111.85,2329925,727761
MSPL,MSP STEEL & POWER LTD.,02/08/2017,15.25,15.5,15,15.05,5038,5038
MTEDUCARE,MT EDUCARE LTD,02/08/2017,129.45,129.5,125.85,127,189550,171483
MTNL,MAHANAGAR TELEPHONE NIGAM,02/08/2017,25.2,25.7,24.55,25.2,5419122,1640219
MUKANDENGG,MUKAND ENGINEERS LIMITED,02/08/2017,39,43.7,38.5,42.2,289143,134230
MUKANDLTD,MUKAND LTD.,02/08/2017,66.55,69,66.2,67.7,102590,40807
MUKTAARTS,MUKTA ARTS LIMITED,02/08/2017,96.75,98.7,95.1,95.95,33681,16540
MUNJALAU,MUNJAL AUTO INDUSTRIES LIMITED,02/08/2017,95,95,93.7,94.55,18327,12625
MUNJALSHOW,MUNJAL SHOWA LTD,02/08/2017,208.8,210,206.1,208.35,50750,37472
MURUDCERA,MURUDESHWAR CERAMICS LTD,02/08/2017,33.8,33.9,32.1,32.6,113201,89227
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,02/08/2017,270.15,273.55,266,270,5160,2839
MUTHOOTFIN,MUTHOOT FINANCE LTD,02/08/2017,344.5,345.55,327.9,331.85,375354,192459
MVL,MVL LTD,02/08/2017,0.55,0.6,0.55,0.6,537196,454600
MYSOREBANK,STATE BANK OF MYSORE,02/08/2017,575.3,579,563.4,576.2,6039,2614
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,02/08/2017,371.96,372.98,367.01,371.89,334,261
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,02/08/2017,13.85,14.2,13.65,13.75,113067,113067
NAGAROIL,NAGARJUNA OIL REFINERY,02/08/2017,5.15,5.25,4.95,5,488876,343504
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LIMITED,02/08/2017,11.1,11.8,11.1,11.8,650,650
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,02/08/2017,37.5,37.75,37.3,37.3,2595,2595
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,02/08/2017,104.9,105,103,103.25,9111,6387
NAHARINDUS,NAHAR INDS ENT LTD,02/08/2017,136.95,141.25,136.5,139.2,155105,93049
NAHARPOLY,NAHAR POLY FILMS LTD,02/08/2017,65,65,63.5,64.05,16177,10273
NAHARSPING,NAHAR SPINNING MILLS
LIMITED,02/08/2017,162.3,163.8,157.55,159.9,65539,34994
NAKODA,NAKODA LTD,02/08/2017,0.4,0.45,0.4,0.4,192210,188032
NATCOPHARM,NATCO PHARMA LTD.,02/08/2017,787,788.7,748.3,754.15,458437,188306
NATHBIOGEN,NATH BIO-GENES (INDIA) LTD,02/08/2017,158.6,164.8,156,157.75,20632,15655
NATIONALUM,NATIONAL ALUMINIUM CO LTD,02/08/2017,74.45,74.45,71.1,71.5,821662,482519
NATNLSTEEL,NATIONAL STEEL & AGRO IND,02/08/2017,23.5,24.4,23.5,24,6927,6927
NAUKRI,INFO EDGE (I) LTD,02/08/2017,835.55,839.95,831,836.7,17284,10087
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,02/08/2017,2685.2,2699,2650,2666.4,3733,2120
NAVKARCORP,NAVKAR CORPORATION LTD,02/08/2017,175,177.3,168,169.1,153409,122074
NAVNETEDUL,NAVNEET EDUCATION LTD,02/08/2017,132.4,136.8,128,133.8,159884,101918
NBCC,NATIONAL BUILDINGS LTD,02/08/2017,279.4,282.8,276.05,281.65,771175,425777
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY
LTD,02/08/2017,1284.7,1284.7,1284.7,1284.7,1,1
NBVENTURES,NAVA BHARAT VENTURES
LIMI,02/08/2017,113.1,113.95,111.6,112.75,358653,304460
NCC,NCC LTD,02/08/2017,86.8,87.55,84.15,87,3978419,1061986
NCLIND,NCL INDUSTRIES LIMITED,02/08/2017,141.4,147.65,141.4,145.25,168532,81814
NDGL,NAGA DHUNSERI GROUP LTD,02/08/2017,392.55,399.95,392.25,399.95,75,50
NDL,NANDAN DENIM LTD,02/08/2017,125.8,128.05,125,125.7,25094,13490
NDTV,NDTV LTD,02/08/2017,77.25,78.15,75.65,77.45,56400,19931
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,02/08/2017,96.35,96.35,96.35,96.35,52990,52990
NECLIFE,NECTAR LIFESCIENCES LIMITED,02/08/2017,37,37.7,36.5,37.35,384816,214023
NELCAST,NELCAST LIMITED,02/08/2017,50.95,58,50.95,55.15,508114,195602
NELCO,NELCO LIMITED,02/08/2017,84.1,84.2,83.15,83.25,27644,19858
NEPCMICON,NEPC INDIA LTD,02/08/2017,1.9,1.9,1.8,1.9,16041,16041
NESCO,NESCO LTD,02/08/2017,2057.5,2108.45,2052.05,2094.85,1187,834
NESTLEIND,NESTLE INDIA LTD,02/08/2017,6194.95,6210,6140,6193.1,34358,29681
NET4,NET 4 INDIA LTD,02/08/2017,1.7,1.7,1.7,1.7,1100,1100
NETWORK18,NETWORK 18 FINCAP LIMITED,02/08/2017,38.3,38.5,37.5,37.8,108711,77885
NEULANDLAB,NEULAND LABORATORIES LTD,02/08/2017,958,958,900.05,906.7,7550,5181
NEXTMEDIA,NEXT MEDIAWORKS LTD,02/08/2017,22.7,23,21,21.45,109341,69821
NFL,NATIONAL FERTILIZERS LIMITED,02/08/2017,61.4,65.75,61,64.8,3607395,1423825
NH,NARAYANA HRUDAYALAYA LTD,02/08/2017,323.3,334.5,323.3,328.95,38171,20850
NHPC,NHPC LTD,02/08/2017,31.25,31.3,30.55,30.65,16257709,11025776
NIBL,NRB INDUSTRIAL BEARINGS LTD,02/08/2017,37,37.5,36,36.4,29014,27763
NICCO,NICCO CORPORATION LIMITED,02/08/2017,0.35,0.4,0.35,0.4,3920,3920
NIF100IWIN,ICICI PRUDENTIAL NIFTY 100 IWIN
ETF,02/08/2017,94.78,94.83,94.12,94.12,144,89
NIFTYBEES,NIFTY BMARK EXCH. TRD
FND,02/08/2017,893.61,896.36,889.05,894.36,19235,9778
NIFTYEES,EDELWEISS MF - EDELWEISS ETS - NIFTY (NIFTY
EES),02/08/2017,8993.8,9024,8975,8975,9,7
NIFTYIWIN,ICICI PRUDENTIAL NIFTY IWIN ETF,02/08/2017,90,90,88.82,89.25,19724,14820
NIITLTD,NIIT LIMITED,02/08/2017,74.65,75.35,74,74.25,399916,255231
NIITTECH,NIIT TECHNOLOGIES LTD,02/08/2017,422,431,419,428.5,183220,94631
NILAINFRA,NILA INFRASTRUCTURES LTD,02/08/2017,18.5,19.1,17.75,18,836768,493704
NILKAMAL,NILKAMAL LIMITED,02/08/2017,1681,1723.9,1669.5,1687.95,107626,20032
NIPPOBATRY,NIPPO BATTERIES CO. LIMITED,02/08/2017,946.05,953,920,936.2,909,654
NITCO,NITCO TILES LIMITED,02/08/2017,63.7,67.35,63.7,66.3,423322,304024
NITESHEST,NITESH ESTATES LTD,02/08/2017,9.2,9.2,8.65,8.65,1320671,853920
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,02/08/2017,31.9,32.2,31.5,31.95,574987,379552
NITINSPIN,NITIN SPINNERS LIMITED,02/08/2017,86.7,90.35,85.8,88.5,343008,173503
NKIND,NK INDUSTRIES LTD,02/08/2017,39.35,39.35,37.5,37.5,300,300
NLCINDIA,NLC INDIA LTD,02/08/2017,97.25,98.35,97,97.5,236364,131995
NMDC,NMDC LTD,02/08/2017,146.95,148.3,144,145.3,2615174,1289068
NOCIL,NOCIL,02/08/2017,79.1,81.2,78,79.3,2817565,1411317
NOESISIND,NOESIS INDUSTRIES LTD,02/08/2017,0.45,0.45,0.45,0.45,30,30
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,02/08/2017,13.25,13.5,12.8,13,597695,247412
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,02/08/2017,7.3,7.3,7.3,7.3,3,3
NRBBEARING,NRB BEARING LIMITED,02/08/2017,106.8,108.5,106.2,107.5,25135,11367
NSIL,NALWA SONS INVESTMENTS LIMITED,02/08/2017,813.9,813.9,793.95,799.15,46,38
NTPC,NTPC LTD,02/08/2017,174.4,175.25,170.25,171.9,8516713,2976170
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,02/08/2017,265.05,271,263.05,264,52678,20097
NUTEK,NU TEK INDIA LTD,02/08/2017,0.7,0.75,0.7,0.75,11962,10351
OBEROIRLTY,OBEROI REALTY LTD,02/08/2017,332,336.5,330.1,331.85,45748,27533
OCCL,ORIENTAL CARBON & CHEMICALS LTD,02/08/2017,856,880,852,876.7,1564,1145
OCL,OCL INDIA LTD,02/08/2017,939.55,957.9,935.4,954.2,15651,8970
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,02/08/2017,3642.25,3659.65,3518.05,3568.3,39492,11461
OIL,OIL INDIA LTD,02/08/2017,334.35,339.1,333.4,336.9,380999,230472
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,02/08/2017,46.7,48,44.65,45.9,35999,35999
OISL,OCL IRON AND STEEL LTD,02/08/2017,6.7,7.15,6.65,6.7,129533,129533
OMAXAUTO,OMAX AUTOS LTD,02/08/2017,72.1,73.3,72,72.6,17430,13192
OMAXE,OMAXE LIMITED,02/08/2017,168.5,169,167.95,168.35,421220,61260
OMKARCHEM,OMKAR SPECIALITY CHEMICALS
LTD,02/08/2017,162,167.4,161.65,164.7,285743,109788
OMMETALS,OM METALS INFRAPRO LTD,02/08/2017,46.3,47.5,45.55,46.45,50822,38386
ONELIFECAP,ONELIFE CAP ADVISORS LTD,02/08/2017,23.7,23.7,22.2,22.9,11216,7850
ONGC,OIL AND NATURAL GAS CORP.,02/08/2017,194,196,192.55,194.4,7106853,4496740
ONMOBILE,ONMOBILE GLOBAL LTD,02/08/2017,82.9,83.75,82.55,83.1,159751,83363
ONWARDTEC,ONWARD TECHNOLOGIES LTD,02/08/2017,66.6,68,66.4,67.6,2624,992
OPTOCIRCUI,OPTO CIRCUITS (INDIA)
LIMITED,02/08/2017,10.8,11.15,10.8,10.85,1526846,710746
ORBITCORP,ORBIT CORPORATION LIMITED,02/08/2017,6.2,6.35,5.9,6.1,650429,430766
ORBTEXP,ORBIT EXPORTS LTD,02/08/2017,320.5,325.4,315.15,319.4,16082,7214
ORCHIDPHAR,ORCHID PHARMA LTD,02/08/2017,30,30.5,29.45,29.65,481691,193875
ORICONENT,ORICON ENTERPRISES LTD,02/08/2017,53.3,56.5,53.25,55.15,539034,304548
ORIENTABRA,ORIENT ABRASIVE LTD,02/08/2017,37.15,37.8,36.1,37.2,37900,27358
ORIENTALTL,ORIENTAL TRIMEX LIMITED,02/08/2017,6.5,6.6,6.5,6.6,1175,1175
ORIENTBANK,ORIENTAL BANK OF
COMMERCE,02/08/2017,129.55,129.65,125.25,128.25,3820768,1016847
ORIENTBELL,ORIENT BELL LTD,02/08/2017,171.4,174.15,163.05,165,5156,3733
ORIENTCEM,ORIENT CEMENT LTD,02/08/2017,136.7,137.9,135.05,137,149417,111525
ORIENTHOT,ORIENTAL HOTELS LTD,02/08/2017,27,27,26.5,26.85,17113,11350
ORIENTLTD,ORIENT PRESS LIMITED,02/08/2017,68.9,69.35,68.9,69.35,125,125
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,02/08/2017,79.55,80.45,77.3,77.9,206886,170998
ORIENTREF,ORIENT REFRACTORIES LTD,02/08/2017,121,129,119.1,126.2,172369,137829
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,02/08/2017,2295.05,2314,2275,2284.8,1587,674
ORTEL,ORTEL COMMUNICATIONS LTD,02/08/2017,124.8,127,120,123.7,9729,5952
ORTINLABSS,ORTIN LABORATORIES LTD,02/08/2017,22.45,23.1,22.45,22.65,47030,37281
OUDHSUG,OUDH SUGAR MILLS LTD,02/08/2017,161.25,162,154.55,157.8,721716,256136
PAEL,PAE LIMITED,02/08/2017,13.2,13.4,12.5,12.55,34859,19066
PAGEIND,PAGE INDUSTRIES LIMITED,02/08/2017,14355,14509.5,14307,14483.05,6182,3861
PALREDTEC,PALRED TECHNOLOGIES LTD,02/08/2017,120,123,118.25,119.85,5631,4194
PANACEABIO,PANACEA BIOTEC LTD,02/08/2017,162.15,163,155.2,155.9,47227,29619
PANAMAPET,PANAMA PETROCHEM LTD,02/08/2017,118.4,118.4,113.2,114.4,22339,17681
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,02/08/2017,10,10,9.6,9.75,38749,29902
PAPERPROD,THE PAPER PRODUCTS LTD,02/08/2017,245,245.05,240.5,241.25,22706,20635
PARABDRUGS,PARABOLIC DRUGS LTD,02/08/2017,8.7,10.2,8.7,9.65,356960,195136
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,02/08/2017,3.45,4.3,3.45,4.3,289779,211297
PARAGMILK,PARAG MILK FOODS LTD,02/08/2017,273,284.75,273,280.85,283897,161275
PARRYSUGAR,PARRYS SUGAR INDUSTRIES LTD,02/08/2017,64.5,64.95,61,62.65,40907,21551
PARSVNATH,PARSVNATH DEVELOPER LTD,02/08/2017,14,14.65,13.95,14.1,213172,138270
PATELENG,PATEL ENGINEERING LIMITED,02/08/2017,83.4,84.6,82.6,83.05,230499,51609
PATINTLOG,PATEL INTEGRATED LOGISTICS
LIMITED,02/08/2017,81.4,84.2,81.4,83.1,32884,26097
PATSPINLTD,PATSPIN INDIA LTD,02/08/2017,13.45,13.75,13.35,13.55,11447,8329
PBAINFRA,PBA INFRASTRUCTURE LIMITED,02/08/2017,23.4,28.35,22.8,27.75,629798,211064
PCJEWELLER,PC JEWELLER LTD,02/08/2017,379.55,394.7,379.55,387.05,664392,113037
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,02/08/2017,21.5,21.8,20.6,20.65,26213,18056
PDPL,PARENTERAL DRUGS (INDIA) LTD,02/08/2017,23,23.4,22.7,23,17895,15937
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,02/08/2017,148,150,147,150,713,708
PDUMJEIND,PUDUMJEE INDUSTRIES LTD,02/08/2017,13,13,12.3,12.35,48841,45688
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS
LTD,02/08/2017,20.85,21.3,20.7,21.1,14063,11969
PEARLPOLY,PEARL POLYMERS LTD,02/08/2017,26.5,27,26.5,27,10607,8554
PEL,PIRAMAL ENTERPRISES LTD,02/08/2017,1755,1768.7,1729.25,1761.5,57238,34035
PENIND,PENNAR INDUSTRIES LTD,02/08/2017,43.2,44.2,42.95,43.25,277167,165278
PENINLAND,PENINSULA LAND LIMITED,02/08/2017,18,18.25,17.25,17.45,283758,200050
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS
LTD,02/08/2017,136.9,136.9,132,133.65,4068,3593
PERSISTENT,PERSISTENT SYSTEMS LTD,02/08/2017,605,605.7,597.55,604.55,62130,55002
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,02/08/2017,146,147.5,144,144.7,1960,809
PETRONET,PETRONET LNG LIMITED,02/08/2017,380,380.85,372.1,374.85,2265164,1413584
PFC,POWER FINANCE CORPORATION
LIMITED,02/08/2017,132.7,135.65,131.7,134.6,4862277,2574003
PFIZER,PFIZER LTD,02/08/2017,1761.15,1785,1755,1760.7,4410,2785
PFOCUS,PRIME FOCUS LIMITED,02/08/2017,83.9,85,81.25,84.4,27558,18498
PFS,PTC INDIA FINANCIAL SERVICES
LTD,02/08/2017,42.3,42.45,41.85,42.15,566819,366317
PGEL,PG ELECTROPLAST LTD,02/08/2017,188,196,185.75,192.1,109907,92736
PGHH,P&G HYGIENE & HEALTH CARE,02/08/2017,7044.95,7045,6940.8,7004.65,13292,12598
PGIL,PEARL GLOBAL INDUSTRIES LTD,02/08/2017,157,169.9,156,168.55,29373,27139
PHILIPCARB,PHILIPS CARBON BLACK LTD.,02/08/2017,282.45,284.85,279,283,215253,91964
PHOENIXLL,PHOENIX LAMPS LTD,02/08/2017,153.2,157.75,153.2,156.35,9338,4785
PHOENIXLTD,THE PHOENIX MILLS LIMITED,02/08/2017,357.7,357.7,346.2,349.5,6832,2615
PIDILITIND,PIDILITE INDUSTRIES LTD,02/08/2017,674,677,667.2,670.5,219811,125236
PIIND,PI INDUSTRIES LTD,02/08/2017,924.9,924.9,887,892.45,63129,44287
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,02/08/2017,1660,1678.9,1650,1672.7,337,337
PILITA,PIL ITALICA LIFESTYLE LTD,02/08/2017,12,12.15,11.85,12.1,48199,13340
PINCON,PINCON SPIRIT LTD,02/08/2017,70.25,70.9,69.5,70.05,487594,237246
PIONDIST,PIONEER DISTILLERIES LTD,02/08/2017,179.9,185.95,178.95,184.05,8276,5330
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,02/08/2017,52,52.35,51.25,51.5,23891,17775
PIRPHYTO,PIRAMAL PHYTOCARE LTD,02/08/2017,94.45,97.7,93.7,95.6,50731,21892
PITTILAM,PITTI LAMINATIONS LIMITED,02/08/2017,60,60.6,60,60.35,18819,16245
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,02/08/2017,167.95,167.95,160.05,164,33,31
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,02/08/2017,493.95,498.8,485,495.7,7640,6004
PNB,PUNJAB NATIONAL BANK,02/08/2017,151.95,152.5,146.2,149.9,19165911,4631987
PNBGILTS,PNB GILTS LIMITED,02/08/2017,62.4,62.55,55.45,58.4,3295359,1337024
PNBHOUSING,PNB HOUSING FINANCE LTD,02/08/2017,992.45,1078,978,1053.8,737781,278246
PNC,PRITISH NANDY COMMUNICATI,02/08/2017,25.75,25.75,24.85,25.05,23778,23778
PNCINFRA,PNC INFRATECH LTD,02/08/2017,105.55,106.75,105,105.2,71147,60931
PNEUMATIC,PNEUMATIC HOLDINGS LTD,02/08/2017,1000,1025,1000,1020.4,58,54
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,02/08/2017,8.25,8.45,8.2,8.25,17884,15583
PODDARMENT,PODDAR PIGMENTS LTD,02/08/2017,265,272,260.25,266.3,2651,1653
POKARNA,POKARNA LTD,02/08/2017,1192.1,1192.95,1148.9,1170.6,4176,2671
POLARIS,POLARIS SOFTWARE LAB LTD,02/08/2017,157.05,162.25,157.05,158.35,82670,27798
POLYMED,POLY MEDICURE LTD,02/08/2017,509.95,521,508.45,516.85,52675,41679
POLYPLEX,POLYPLEX CORPORATION LTD,02/08/2017,391.5,402.5,372,378.95,59032,36275
PONNIERODE,PONNIE SUGARS (ERODE) LTD,02/08/2017,227.5,230,222,224.8,12584,7501
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,02/08/2017,201,202.7,198.3,201.1,5076196,3739590
POWERMECH,POWER MECH PROJECTS LIMITED,02/08/2017,462.95,466,455.2,462.85,4569,2796
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,02/08/2017,204,206,201.7,202.85,18359,13564
PRABHAT,PRABHAT DAIRY LTD,02/08/2017,134.05,138.9,132.6,135.35,673330,245407
PRADIP,PRADIP OVERSEAS LTD,02/08/2017,2.4,2.4,2,2,83,83
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,02/08/2017,13.1,13.5,12.8,13,29477,29477
PRAJIND,PRAJ INDUSTRIES LTD,02/08/2017,84.6,84.9,83,83.75,408529,187306
PRAKASH,PRAKASH INDUSTRIES LTD,02/08/2017,79.7,81.5,79.05,79.95,1248503,603701
PRAKASHCON,PRAKASH CONSTROWELL LTD,02/08/2017,4.85,5,4.8,4.95,331073,221330
PRAKASHSTL,PRAKASH STEELAGE LTD,02/08/2017,1.6,1.6,1.55,1.55,235154,172279
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,02/08/2017,13.9,14.4,13.3,13.6,966332,567588
PRECAM,PRECISION CAMSHAFTS LTD,02/08/2017,153.45,162,151.4,157.1,28895,21577
PRECOT,PRECOT MILLS LTD,02/08/2017,68.4,68.4,66.2,66.75,1352,1000
PRECWIRE,PRECISION WIRES INDIA LTD,02/08/2017,129.85,129.9,125.05,126.85,8118,5247
PREMEXPLN,PREMIER EXPLOSIVES LTD,02/08/2017,374,374,364.4,369.9,4590,3565
PREMIER,PREMIER LIMITED,02/08/2017,33.35,33.8,32.2,33.6,8597,5029
PREMIERPOL,PREMIER POLYFILMS LTD,02/08/2017,29.1,29.1,29.05,29.05,1300,1300
PRESSMN,PRESSMAN ADVERTISING LTD,02/08/2017,57.05,58.9,56.6,56.95,60683,32414
PRESTIGE,PRESTIGE ESTATE LTD,02/08/2017,173.95,177.95,171.2,176.45,473210,409807
PRIMESECU,PRIME SECURITIES LIMITED,02/08/2017,26.7,28.2,26.7,27.5,28757,25527
PRISMCEM,PRISM CEMENTS LTD,02/08/2017,107.5,107.9,100.7,101.85,464404,262426
PROVOGE,PROVOGUE (INDIA) LIMITED,02/08/2017,4.6,4.65,4.4,4.45,198490,146050
PROZONINTU,PROZONE INTU PROPERTIES
LTD,02/08/2017,36.5,39.9,36.45,38.65,807004,381066
PSB,PUNJAB & SIND BANK,02/08/2017,57.5,58.5,55.1,55.6,1391320,367791
PSL,PSL LIMITED,02/08/2017,6.2,6.4,6.05,6.2,76377,38290
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,02/08/2017,383,384.76,377,381.38,3094,2774
PTC,PTC INDIA LIMITED,02/08/2017,86.85,88.2,86.75,87.55,1114798,411175
PTL,PTL ENTERPRISES LIMITED,02/08/2017,141.4,142.95,140.5,141.3,25769,23062
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,02/08/2017,273.1,274.7,265.1,271.95,18664,15900
PUNJLLOYD,PUNJ LLOYD LTD,02/08/2017,21.65,22.2,21.55,21.9,895928,461755
PURVA,PURAVANKARA PROJECTS LIMITED,02/08/2017,53.4,54,51.75,52.35,135286,83740
PVP,PVP VENTURES LTD,02/08/2017,5.3,5.7,5.05,5.25,149838,113875
PVR,PVR LIMITED,02/08/2017,1269.95,1294,1260.05,1279.05,106363,40739
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),02/08/2017,1344,1344,1320.05,1339.9,841,483
QNIFTY,QUANTUM INDEX FUND -EXCHANGE TRADED FUND
(ETF),02/08/2017,940.2,940.2,937.4,937.4,14,0
QUESS,QUESS CORP LTD,02/08/2017,687.95,687.95,675.05,679.65,160246,150162
QUICKHEAL,QUICK HEAL TECHNOLOGIES
LTD,02/08/2017,262.9,266,259.2,262.3,350506,113861
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,02/08/2017,1.7,1.7,1.7,1.7,1,1
RADICO,RADICO KHAITAN LTD,02/08/2017,128.9,134.8,128.1,131.1,1771329,967478
RAIN,RAIN INDUSTRIES LTD,02/08/2017,79.7,80.75,77,77.95,1683835,1122095
RAINBOWPAP,RAINBOW PAPERS LIMITED,02/08/2017,5,5,5,5,5821,5821
RAIREKMOH,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS
LTD,02/08/2017,77.85,80.95,75.75,76.15,42767,29055
RAJESHEXPO,RAJESH EXPORTS LTD.,02/08/2017,503,506.5,494.5,498.15,307467,31174
RAJOIL,RAJ OIL MILLS LTD,02/08/2017,2.2,2.25,2.15,2.2,57304,49756
RAJRAYON,RAJ RAYON LIMITED,02/08/2017,0.25,0.3,0.25,0.3,45808,45352
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,02/08/2017,65.4,66.35,64.1,64.65,42537,22457
RAJTV,RAJ TELEVISION NETWORK LIMITED,02/08/2017,63,67.45,62.15,64.95,163605,34423
RAJVIR,RAJVIR INDUSTRIES LIMITED,02/08/2017,42.5,43.6,40.8,43.2,615,615
RALLIS,RALLIS INDIA LTD,02/08/2017,240.75,246.8,240.65,242.95,124207,53760
RAMANEWS,RAMA NEWSPRI & PAPER LTD,02/08/2017,34.6,35.35,34.25,34.35,33670,21521
RAMASTEEL,RAMA STEEL TUBES LTD,02/08/2017,126.85,127,124,124.7,254113,159425
RAMCOCEM,THE RAMCO CEMENTS LTD,02/08/2017,689.75,689.75,673.25,680.6,450489,376575
RAMCOIND,RAMCO INDUSTRIES LTD,02/08/2017,231.9,231.9,210.05,211.3,572827,244502
RAMCOSYS,RAMCO SYSTEMS LTD,02/08/2017,377.8,377.8,358.15,360.3,220744,114865
RAMKY,RAMKY INFRASTRUCTURE LIMITED,02/08/2017,76.8,76.9,74,75.7,49990,42031
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,02/08/2017,2,2.15,1.95,2.15,8350,8350
RANASUG,RANA SUGARS LTD,02/08/2017,14.7,14.9,13.6,13.95,2439435,1160879
RANEENGINE,RANE ENGINE VALVE LTD,02/08/2017,613.2,618,601,602.5,2237,1025
RANEHOLDIN,RANE HOLDINGS LIMITED,02/08/2017,800.65,815,798.8,811.65,2455,1428
RASOYPR,RASOYA PROTEINS LTD,02/08/2017,0.2,0.25,0.2,0.2,2424307,1634139
RATNAMANI,RATNAMANI METALS & TUBES
LIMITED,02/08/2017,669,673.85,665,667.9,1712,1198
RAYMOND,RAYMOND LTD,02/08/2017,503.05,519,502,506.8,95953,47766
RBL,RANE BRAKE LINING LTD,02/08/2017,992,1017.8,978.5,997.1,39346,12603
RBLBANK,RBL BANK LTD,02/08/2017,393.8,396.95,388.7,393.4,1104622,536579
RCF,RASHTRIYA CHEMICALS & FER,02/08/2017,61.55,62.7,60.8,62.35,2521127,933759
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,02/08/2017,35.6,36.65,35.4,35.65,15871590,2439593
RDEL,PIPAVAV DEF & OFFSHR ENG LTD,02/08/2017,58.9,59.15,58.2,58.55,442665,195501
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,02/08/2017,141.85,143.9,141.1,143.2,3916086,1997302
REDINGTON,REDINGTON (INDIA)
LIMITED,02/08/2017,102.3,103.9,102.2,103.75,135743,92486
REFEX,REFEX REFRIGERANTS LTD,02/08/2017,16.35,16.9,16.05,16.4,15452,11285
REGENCERAM,REGENCY CERAMICS LTD.,02/08/2017,7.25,7.25,7.25,7.25,302,302
REIAGROLTD,REI AGRO LIMITED,02/08/2017,0.55,0.55,0.5,0.55,2367648,849309
REISIXTEN,REI SIX TEN RETAIL LTD,02/08/2017,0.65,0.75,0.65,0.65,173896,173896
RELAXO,RELAXO FOOT LTD,02/08/2017,440,446.9,440,441.4,10056,7763
RELCAPITAL,RELIANCE CAPITAL
LTD,02/08/2017,483.05,486.45,473.85,484.55,1295224,164434
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL
FUND,02/08/2017,92.65,92.65,92.47,92.47,544,542
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE
MF,02/08/2017,40.5,40.5,40.44,40.44,101,101
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND -
RSDOETF,02/08/2017,24.27,24.27,24.23,24.25,1001,1001
RELIANCE,RELIANCE INDUSTRIES
LTD,02/08/2017,1030.9,1038.25,1022,1025.15,3710094,2786342
RELIGARE,RELIGARE ENTERPRISES
LIMITED,02/08/2017,242.4,244.65,241.45,242.45,1887,1153
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,02/08/2017,528.5,538.95,523.55,537.15,1448535,265107
REMSONSIND,REMSONS INDUSTRIES LTD,02/08/2017,69,69,63.85,65.85,2081,2081
RENUKA,SHREE RENUKA SUGARS LTD,02/08/2017,16.55,16.65,15.9,16.1,3663117,1489309
REPCOHOME,REPCO HOME FINANCE LTD,02/08/2017,734.55,750,722.7,744.6,87223,66783
REPRO,REPRO INDIA LIMITED,02/08/2017,397,401,391.3,400,28031,27113
RESPONIND,RESPONSIVE INDUSTRIES LTD,02/08/2017,63,64.95,62.15,64.1,1355,821
REVATHI,REVATHI EQUIPMENT LIMITED,02/08/2017,690,725,689.95,705.15,1241,1082
RICOAUTO,RICO AUTO INDUSTRIES LTD,02/08/2017,59.4,59.45,57.9,58.2,284532,194566
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,02/08/2017,410.1,410.95,403.1,406.7,110686,23074
RJL,RENAISSANCE JEWELLERY LIMITED,02/08/2017,135,139.9,135,137.85,9517,6867
RKDL,RAVI KUMAR DISTILLERIES LTD,02/08/2017,11.15,11.5,11.05,11.4,58904,36882
RKFORGE,RAMKRISHNA FORGINGS LTD,02/08/2017,389.9,410,385.6,403.6,27722,14519
RMCL,RADHA MADHAV CORPORATION
LIMITED,02/08/2017,36.9,37.55,34.65,35.55,1764769,756210
RML,RANE (MADRAS) LIMITED,02/08/2017,425.2,432,423.8,425.1,8412,4010
ROHITFERRO,ROHIT FERRO-TECH LIMITED,02/08/2017,7.8,7.9,7.5,7.55,16032,16032
ROHLTD,ROYAL ORCHID HOTELS LTD,02/08/2017,85.3,88,85,85.55,67663,38170
ROLLT,ROLLATAINERS LTD,02/08/2017,18.45,18.45,17.7,18,87291,87291
ROLTA,ROLTA INDIA LTD,02/08/2017,64.9,65.85,64.55,64.95,490152,202776
ROSSELLIND,ROSSELL INDIA LTD,02/08/2017,120.15,124,118,118.1,10398,10398
RPGLIFE,RPG LIFE SCIENCES LTD,02/08/2017,443.2,445,436,437.3,27172,15361
RPOWER,RELIANCE POWER LTD,02/08/2017,46.25,46.4,45.65,46.05,2607091,454997
RPPINFRA,R.P.P INFRA PROJECTS LTD,02/08/2017,312,314.5,291.4,293,331006,121697
RSSOFTWARE,R. S. SOFTWARE (INDIA)
LIMITED,02/08/2017,100.2,101.55,99,99.5,317025,66753
RSWM,RSWM LIMITED,02/08/2017,495.25,500.5,492.15,495.1,18428,15602
RSYSTEMS,R SYS INTERNATIONAL LTD,02/08/2017,58.2,58.7,57.8,58.15,14963,12672
RTNINFRA,RATTANINDIA INFRASTRUCTURE
LIMITED,02/08/2017,3.05,3.05,3,3.05,567419,465254
RTNPOWER,RATTANINDIA POWER LIMITED,02/08/2017,7.9,8.15,7.7,8,4976506,2569222
RUBYMILLS,THE RUBY MILLS LTD,02/08/2017,359,365,356,358.25,4687,2292
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,02/08/2017,4.1,4.1,3.85,3.85,23659,23659
RUCHIRA,RUCHIRA PAPERS LIMITED,02/08/2017,129.3,131.7,127.4,129.05,81349,39720
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,02/08/2017,25.6,26,25.55,25.75,513064,268938
RUPA,RUPA & COMPANY LTD,02/08/2017,256,260,254.7,257.7,778,668
RUSHIL,RUSHIL DECOR LTD,02/08/2017,664.1,664.2,655,656.7,31478,19081
SABEVENTS,SAB EVENTS & GOVERNANCE NOW MEDIA
LTD,02/08/2017,51.5,54,50.5,53.65,6613,1505
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,02/08/2017,292.4,292.4,285,288.35,25473,249
SADBHAV,SADBHAV ENGINEERING LIMITED,02/08/2017,278,287.7,271.8,277.55,29043,11565
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,02/08/2017,104.1,105,101.15,101.5,19915,13778
SAGCEM,SAGAR CEMENTS LIMITED,02/08/2017,757,765,737.45,758.2,11279,7305
SAIL,STEEL AUTHORITY OF INDIA,02/08/2017,66.95,68.15,66.25,66.8,6762556,1888255
SAKHTISUG,SAKTHI SUGARS LTD,02/08/2017,42.15,43.2,41.6,42.2,236547,100766
SAKSOFT,SAKSOFT LIMITED,02/08/2017,284.7,288.1,274.8,277.75,7164,3427
SAKUMA,SAKUMA EXPORTS LIMITED,02/08/2017,74.3,74.3,69.05,70.2,66834,38520
SALONA,SALONA COTSPIN LTD,02/08/2017,44,46,44,46,900,500
SALORAINTL,SALORA INTERNATIONAL LTD,02/08/2017,61.1,62,60.4,61.15,2063,1733
SALSTEEL,S.A.L. STEEL LTD.,02/08/2017,4.25,4.4,4.05,4.25,43453,33539
SALZERELEC,SALZER ELECTRONICS LTD,02/08/2017,189.9,193,188,188.85,29289,20266
SAMBHAAV,SAMBHAAV MEDIA LIMITED,02/08/2017,6.5,6.6,6.1,6.15,62989,59289
SANCO,SANCO INDUSTRIES LTD,02/08/2017,134.05,138,133.3,135.5,32191,23049
SANDESH,THE SANDESH LIMITED,02/08/2017,915,919.95,900,916.7,2966,2285
SANGAMIND,SANGAM (INDIA) LTD,02/08/2017,285,285.1,277.3,279.65,6976,5174
SANGHIIND,SANGHI INDUSTRIES LTD,02/08/2017,64.2,64.2,61.6,62.65,219666,89868
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,02/08/2017,43.65,49.5,43.65,47.25,24692,15782
SANGHVIMOV,SANGHVI MOVERS LIMITED,02/08/2017,239.7,247.9,234.1,246.65,130179,81492
SANOFI,SANOFI INDIA LTD,02/08/2017,4155,4157,4111,4149.55,1295,1040
SANWARIA,SANWARIA AGRO OILS LIMITED,02/08/2017,8.4,8.65,8.15,8.45,865518,593554
SARDAEN,SARDA ENERGY & MINERALS LTD,02/08/2017,245.4,247.1,238.15,242.1,50130,31533
SAREGAMA,SAREGAMA INDIA LIMITED,02/08/2017,224.5,227.5,218,221.5,18464,11471
SARLAPOLY,SARLA PERFORMANCE FIBERS
LIMITED,02/08/2017,67.9,69.2,64.4,66.9,57207,44857
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,02/08/2017,392.55,392.55,386.4,388.95,4856,3275
SASTASUNDR,SASTASUNDAR VENTURES LTD,02/08/2017,76.2,77.75,75.25,76.85,7714,5352
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,02/08/2017,72,73.5,71.05,71.65,20889,13286
SATIN,SATIN CREDITCARE NETWORK LTD,02/08/2017,449.95,459.5,432,447.7,165396,77601
SBBJ,STATE BANK OF BIK & JAIPU,02/08/2017,741.8,746.05,731.05,738.1,9938,5910
SBIN,STATE BANK OF INDIA,02/08/2017,278.1,279.25,272.6,277.2,13622088,4651632
SBT,STATE BANK OF TRAVANCORE,02/08/2017,575.3,580,568.2,577.5,36223,21378
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,02/08/2017,142.2,144.9,141,141.9,63799,31581
SCI,SHIPPING CORP OF INDIA LT,02/08/2017,70.2,70.9,69.35,69.7,1149488,400429
SDBL,SOM DISTILLERIES & BREWERIES
LTD,02/08/2017,130.2,132.8,128.2,130.45,24370,2800
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,02/08/2017,83.5,87.65,81.8,86.75,78215,34711
SEINV,S.E. INVESTMENTS LIMITED,02/08/2017,186,189.9,183.65,187.3,408,236
SELAN,SELAN EXPLO. TECH LTD,02/08/2017,187.3,189.6,186,187.4,66324,20689
SELMCL,SEL MANUFACTURING COMPANY LIMITED,02/08/2017,3.15,3.15,3,3.05,188359,135228
SEPOWER,S.E. POWER LTD,02/08/2017,14,14.9,13.55,14.2,9203,9203
SEQUENT,SEQUENT SCIENTIFIC LTD,02/08/2017,137.5,138.9,133.05,135.2,59908,40997
SERVALL,SERVALAKSHMI PAPER LTD,02/08/2017,4.1,4.1,3.8,3.8,3032,3032
SESHAPAPER,SESHASAYEE PAPER &
BOARDS,02/08/2017,811.95,811.95,796.25,802.35,10515,6220
SETCO,SETCO AUTOMOTIVE LTD,02/08/2017,37,37.5,36.55,36.8,68100,49952
SETF10GILT,SBI MUTUAL FUND - SBI-ETF 10 YEAR
GILT,02/08/2017,161.7,161.7,161.7,161.7,30,30
SETFGOLD,SBI-ETF GOLD,02/08/2017,2697.4,2708.4,2691.3,2701.3,705,466
SETFNIF50,SBI-ETF NIFTY 50,02/08/2017,89.05,89.09,88.53,88.91,1829,1591
SETFNIFBK,SBI-ETF NIFTY BANK,02/08/2017,206.57,206.57,204.02,206.3,341,207
SETFNN50,SBI-ETF NIFTY NEXT 50,02/08/2017,246.85,248.3,245,246.07,437,300
SEZAL,SEZAL GLASS LTD,02/08/2017,7.7,8.25,7.7,8.25,601,601
SFCL,STAR FERRO AND CEMENT LTD,02/08/2017,101.85,106,99.35,100.8,195507,113422
SFL,SHEELA FOAM LTD,02/08/2017,1002.05,1005,987.9,995.9,11759,8410
SGFL,SHREE GANESH FORGINGS LIMITED,02/08/2017,1.75,1.75,1.75,1.75,100,100
SGL,SHIVALIK GLOBAL LIMITED,02/08/2017,14.3,14.95,13.95,14.15,64261,39742
SHAHALLOYS,SHAH ALLOYS LIMITED,02/08/2017,15.95,16.5,15.55,15.7,1200,1200
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,02/08/2017,176.9,176.9,171,172.55,58985,25010
SHALPAINTS,SHALIMAR PAINTS LTD,02/08/2017,150,151.3,145.05,148.55,221977,150651
SHANTIGEAR,SHANTHI GEARS LTD,02/08/2017,117.05,118.45,116.5,118.15,8797,7258
SHARDACROP,SHARDA CROPCHEM LTD,02/08/2017,494,506.9,494,500.95,223941,218958
SHARDAMOTR,SHARDA MOTOR INDUSTRIES LTD,02/08/2017,1248,1294,1246.1,1265.8,4538,3500
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,02/08/2017,200,201,200,200.9,43,43
SHARONBIO,SHARON BIO-MEDICINE LTD,02/08/2017,8.95,9,8.8,8.9,208589,169511
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,02/08/2017,418.8,424.95,412.45,419.4,8973,6098
SHILPAMED,SHILPA MEDICARE LTD,02/08/2017,713.8,740,713.8,722.6,42575,15985
SHILPI,SHILPI CABLE TECH LTD,02/08/2017,225.35,226.3,223,224.65,202414,28948
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,02/08/2017,102,104.95,101,101.9,8159,6670
SHIVAMAUTO,SHIVAM AUTO.LTD,02/08/2017,48.4,48.4,47,47.95,103418,80398
SHIVTEX,SHIVA TEXYARN LIMITED,02/08/2017,301,316.75,300.05,312.75,22835,12536
SHK,S H KELKAR AND COMPANY LTD,02/08/2017,314.15,315.2,311.05,312.45,8623,4130
SHOPERSTOP,SHOPPERS STOP LIMITED,02/08/2017,296.95,318.9,293,310.05,425719,186705
SHREECEM,SHREE CEMENTS LTD,02/08/2017,15872,15979.95,15790,15887.35,12945,10751
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,02/08/2017,192.35,196.85,192.35,195.2,95157,46879
SHREERAMA,SHREE RAMA MULTI TECH LTD,02/08/2017,14.75,14.75,13.75,13.9,55748,42769
SHREYANIND,SHREYANS INDUSTRIES LTD,02/08/2017,126.5,129.7,123.85,124.9,47312,34365
SHREYAS,SHREYAS SHIPPING & LOGIST,02/08/2017,231.75,239.4,229,230.65,31443,12754
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,02/08/2017,1349,1349,1230.3,1250.3,223,223
SHRIRAMCIT,SHRIRAM CITYUNI
FIN.LTD.,02/08/2017,1961.45,1998,1960,1990.35,52152,39031
SHRIRAMEPC,SHRIRAM EPC LTD,02/08/2017,28.65,30.9,28.5,30.4,746206,286357
SHYAMCENT,SHYAM CENTURY FERROUS LTD,02/08/2017,8.2,9,8.1,8.2,48404,29546
SHYAMTEL,SHYAM TELECOM LIMITED,02/08/2017,31.7,32,31.2,31.55,21287,9240
SICAGEN,SICAGEN INDIA LTD,02/08/2017,25.4,26.25,25.4,26,23116,15327
SICAL,SICAL LOGISTICS LIMITED,02/08/2017,228,232.25,222.3,223.85,36682,28422
SIEMENS,SIEMENS LTD,02/08/2017,1238,1259,1203,1218.95,1182988,225694
SIGNET,SIGNET INDUSTRIES LTD,02/08/2017,21.95,22.1,21.55,21.7,257293,191331
SIL,STANDARD INDUSTRIES LTD.,02/08/2017,24.85,25.8,24.5,25,12268,12268
SILINV,SIL INVESTMENTS LIMITED,02/08/2017,124.1,130.95,124.1,125.1,1625,1375
SIMBHALS,SIMBHAOLI SUGARS LTD,02/08/2017,38.95,39,36.5,37.75,18173,18173
SIMPLEX,SIMPLEX PROJECTS LIMITED,02/08/2017,25.6,25.95,25.35,25.5,6178,5422
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LIMITED,02/08/2017,308.4,314.85,298.5,302.9,18940,16983
SINTEX,SINTEX INDUSTRIES LTD,02/08/2017,92.3,96.4,91.4,95.9,7537451,2528561
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,02/08/2017,7.9,8.15,7.55,8.05,65054,51359
SITINET,SITI NETWORKS LTD,02/08/2017,39.25,39.25,36.55,39.1,81505,50634
SIYSIL,SIYARAM SILK MILLS
LIMITED,02/08/2017,1607.6,1644.95,1586.45,1612.5,3492,2545
SJVN,SJVN LTD,02/08/2017,33.75,34.7,33.6,34,1162127,656061
SKFINDIA,SKF INDIA LTD,02/08/2017,1322.05,1368,1322.05,1360.5,6092,4209
SKIL,SKIL INFRASTRUCTURE LTD,02/08/2017,22.75,23,22.6,22.95,16419,15655
SKIPPER,SKIPPER LTD,02/08/2017,153,158.9,153,155,63271,39123
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,02/08/2017,66.35,71.8,64.1,67.1,128014,61030
SMARTLINK,SMARTLINK NETWORK SYSTEMS
LTD,02/08/2017,101.4,104.9,101.15,102.95,44806,12501
SMLISUZU,SML ISUZU LTD,02/08/2017,1240,1263.7,1240,1245.85,24222,11890
SMPL,SUJANA METAL PRODUCTS LTD,02/08/2017,2.85,2.9,2.75,2.75,179674,118314
SMSPHARMA,SMS PHARMACEUTICALS LIMITED,02/08/2017,92.1,93.5,91.5,91.75,42139,30714
SNOWMAN,SNOWMAN LOGISTICS LTD,02/08/2017,59,60.1,58.1,58.4,932587,507582
SOBHA,SOBHA DEVELOPERS LIMITED,02/08/2017,277,280.85,274.2,276.4,75179,58718
SOLARINDS,SOLAR INDUSTRIES INDIA
LIMITED,02/08/2017,734.5,742,710.15,719.8,7087,4972
SOMANYCERA,SOMANY CERAMICS LIMITED,02/08/2017,624.75,630,605.1,613.3,6166,3272
SOMATEX,SOMA TEXTILES & INDUST LT,02/08/2017,9.5,10.9,9.5,10.25,176424,101040
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,02/08/2017,58.35,61.9,57.5,60.95,38011,22883
SONASTEER,SONA KOYO STEERING SYSTEMS
LTD.,02/08/2017,81,81.3,80.85,81.05,546336,468888
SONATSOFTW,SONATA SOFTWARE LTD,02/08/2017,189.8,190.9,184.5,185.45,162899,109416
SORILINFRA,SORIL INFRA RESOURCES LTD,02/08/2017,95.5,102.8,95.5,99.8,78824,33119
SOTL,SAVITA OIL TECHNOLOGIES LTD,02/08/2017,878,895.6,860.5,881.65,1819,1112
SOUTHBANK,THE SOUTH INDIAN BANK LTD,02/08/2017,23.4,23.5,22.9,23.2,17644191,8536217
SPAL,S. P. APPARELS LTD,02/08/2017,408,437.05,407.9,424.75,542727,283767
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,02/08/2017,315.25,319.7,310,316.05,71415,31449
SPCENET,SPACENET ENTERPRISES INDIA LTD,02/08/2017,1.6,1.6,1.6,1.6,1198,1198
SPECIALITY,SPECIALITY RESTAURANTS LTD,02/08/2017,79.1,80,77.7,79.55,29549,21673
SPENTEX,SPENTEX INDUSTRIES LTD,02/08/2017,4.05,4.15,4,4.15,7801,7801
SPHEREGSL,SPHERE GLOBAL SERVICES LTD,02/08/2017,68.6,70.65,67.25,68.35,70224,24135
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,02/08/2017,23.25,23.25,22.5,22.75,173450,106714
SPICEMOBI,SPICE MOBILITY LIMITED,02/08/2017,18.7,18.7,17.45,18,4209,3033
SPLIL,SPL INDUSTRIES LIMITED,02/08/2017,26.4,28.5,26.4,27.75,28099,16527
SPMLINFRA,SPML INFRA LTD,02/08/2017,53,60.9,51.5,57.95,470039,190607
SPYL,SHEKHAWATI POLY-YARN LTD,02/08/2017,0.8,0.8,0.7,0.7,3179488,2068595
SQSBFSI,SQS INDIA BFSI LTD,02/08/2017,602.75,615,601,606.3,24213,16277
SREEL,SREELEATHERS LTD,02/08/2017,155.9,155.9,148,148.3,381,351
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,02/08/2017,95.25,95.45,92.05,93.85,938068,385035
SRF,SRF LTD,02/08/2017,1766,1772.95,1746.25,1758.75,122570,15191
SRGINFOTEC,SRG INFOTEC (INDIA) LTD.,02/08/2017,0.35,0.4,0.35,0.4,5507,5507
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,02/08/2017,137.95,139.95,133.55,135.1,3048,2139
SRIPIPES,SRIKALAHASTHI PIPES LTD,02/08/2017,290,306.5,287.2,301.1,101063,64297
SRSLTD,SRS LIMITED,02/08/2017,6.3,6.3,5.85,6.05,203347,203347
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,02/08/2017,954,962.95,938.9,954.65,445942,204319
SSWL,STEEL STRIPS WHEELS LIMITED,02/08/2017,692,698.8,690.05,691.6,5294,3076
STAMPEDE,STAMPEDE CAPITAL LTD,02/08/2017,23.55,23.8,23.2,23.45,918367,857260
STAR,STRIDES ARCOLAB LTD.,02/08/2017,1205,1211.4,1185.6,1198.05,190567,73962
STARPAPER,STAR PAPER MILLS LTD,02/08/2017,210,215.6,203.05,204.85,225514,109584
STCINDIA,THE STATE TRADING CORPN,02/08/2017,163.3,170.9,163.3,166.35,201545,48952
STEL,STEL HOLDINGS LTD,02/08/2017,69,70.6,68.95,69.8,54533,36704
STERLINBIO,STERLING BIOTECH LTD,02/08/2017,4,4.2,3.9,4,279761,171605
STERTOOLS,STERLING TOOLS LIMITED,02/08/2017,191.9,191.9,185.75,187.1,28466,21060
STINDIA,STI INDIA LTD,02/08/2017,20,20.6,19.45,19.85,2025,2025
STRTECH,STERLITE TECHNOLOGIES
LTD,02/08/2017,135.25,135.95,131.7,133.25,701339,353269
SUBEX,SUBEX AZURE LIMITED,02/08/2017,11.35,12,11.3,11.5,6223937,3022715
SUBROS,SUBROS LIMITED,02/08/2017,185.05,188.45,185,187,38413,29719
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,02/08/2017,365.35,377.4,361,373.9,195400,93422
SUJANATWR,SUJANA TOWER LTD,02/08/2017,9,9.15,8.75,8.8,142742,105186
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES LTD,02/08/2017,1.7,1.7,1.65,1.7,258300,198597
SUMEETINDS,SUMEET INDUSTRIES LTD,02/08/2017,38.25,39.7,37.55,39.1,937610,445667
SUMMITSEC,SUMMIT SECURITIES LTD,02/08/2017,416.65,432.95,416.6,430.85,970,798
SUNCLAYLTD,SUNDARAM CLAYTON LTD,02/08/2017,3549,3636,3467.35,3526.3,3571,1874
SUNDARAM,SUNDARAM MULTI PAP LIMITED,02/08/2017,3.7,3.85,3.7,3.75,2441623,1790128
SUNDARMFIN,SUNDARAM FINANCE LTD,02/08/2017,1401.95,1419,1375.6,1392.3,19096,9439
SUNDRMBRAK,SUNDARAM BRAKE LININGS LTD.,02/08/2017,403.65,408.4,401,405.1,2492,1154
SUNDRMFAST,SUNDARAM FASTENERS LTD,02/08/2017,339.2,344.15,335.25,337.9,66308,37503
SUNFLAG,SUNFLAG IRON AND STEEL CO,02/08/2017,36.9,37.5,35.7,35.85,274282,167589
SUNILHITEC,SUNIL HITECH ENGR. LTD,02/08/2017,12.95,13.4,12.6,13.1,4332554,2766369
SUNPHARMA,SUN PHARMACEUTICALS
IND.,02/08/2017,668.65,677,659.2,662.2,2959209,1540207
SUNTECK,SUNTECK REALTY LTD,02/08/2017,246.8,249.05,241.5,246.6,77039,21830
SUNTV,SUN TV LIMITED,02/08/2017,698,717.55,696.45,704.95,5455376,758456
SUPERHOUSE,SUPERHOUSE LTD,02/08/2017,161.8,161.85,157,157.45,6763,4806
SUPERSPIN,SUPER SPINNING MILLS LTD,02/08/2017,13.45,14.2,13.45,13.75,44074,30683
SUPPETRO,SUPREME PETROCHEMICALS LT,02/08/2017,289.7,290,284.55,286.85,19096,9351
SUPRAJIT,SUPRAJIT ENGINEERING
LIMITED,02/08/2017,196.5,207.6,192.05,206.1,198372,111075
SUPREMEIND,SUPREME INDUSTRIES LTD,02/08/2017,981.7,999,976.7,992.35,16472,10727
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,02/08/2017,102,105,102,104.25,25930,17685
SUPREMETEX,SUPREME TEX MART LTD,02/08/2017,4.85,4.9,4.65,4.7,230706,230706
SURANACORP,SURANA CORPORATION LTD,02/08/2017,1.2,1.2,1.2,1.2,100,100
SURANAIND,SURANA INDUSTRIES LIMITED,02/08/2017,3.9,3.95,3.75,3.75,56607,46757
SURANASOL,SURANA SOLAR LTD,02/08/2017,23.65,24.7,23.05,23.8,93685,61979
SURANAT&P,SURANA TELECOM AND POWER LTD,02/08/2017,4.95,5.15,4.9,5.05,30082,20062
SURYALAXMI,SURYALAKSHMI COTTON MILLS
LIMITED,02/08/2017,134.45,134.45,131,131.8,48843,5023
SURYAROSNI,SURYA ROSHNI LTD,02/08/2017,190.3,191,186.55,190.35,54056,15356
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LIMITED,02/08/2017,952,952.05,934.1,937.9,2452,2080
SUVEN,SUVEN LIFE SCIENCES LIMITED,02/08/2017,185.25,187.1,181.6,182.55,112720,61772
SUZLON,SUZLON ENERGY LTD.,02/08/2017,15.85,16.75,15.85,16.6,39547647,15306908
SWANENERGY,SWAN ENERGY LTD,02/08/2017,170.65,172.75,168.95,170.4,538364,259289
SWARAJENG,SWARAJ ENGINES LTD,02/08/2017,1414.95,1414.95,1382.4,1394.05,2082,1838
SWELECTES,SWELECT ENERGY SYSTEMS LTD,02/08/2017,370.05,373,360.15,362.5,2849,2245
SYMPHONY,SYMPHONY LTD,02/08/2017,1300,1389,1291.05,1354.9,49175,20635
SYNCOM,SYNCOM HEALTHCARE LTD,02/08/2017,6.45,6.5,6.25,6.4,119832,88205
SYNDIBANK,SYNDICATE BANK,02/08/2017,73.2,73.25,71,72.3,2070985,467108
SYNGENE,SYNGENE INTERNATIONAL LTD,02/08/2017,524.9,532,515.5,517.5,190816,132362
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,02/08/2017,46,47.3,46,46.2,1450,1450
TAJGVK,TAJ GVK HOTELS & RESORTS,02/08/2017,133.2,135.5,130.55,133.45,11188,5046
TAKE,TAKE SOLUTIONS LIMTED,02/08/2017,136.85,139,135.15,137.35,179771,125017
TALBROAUTO,TALBROS AUTO. COMP. LTD,02/08/2017,137.9,138.5,133.7,136.05,13316,8350
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,02/08/2017,228.95,229.55,224,226.65,63367,49925
TANLA,TANLA SOLUTIONS LIMITED,02/08/2017,57.25,57.7,56.1,56.25,311685,165924
TANTIACONS,TANTIA CONSTRUCTIONS LTD,02/08/2017,22.05,23,22.05,22.9,30915,21746
TARAJEWELS,TAR AJEWELS,02/08/2017,42.15,43,40.5,42.05,63789,40478
TARAPUR,TARAPUR TRANSFORMERS LTD,02/08/2017,9.55,9.7,8.9,9.15,69249,44325
TARMAT,TARMAT LTD,02/08/2017,44.2,45.4,44.1,45.2,4012,2462
TATACHEM,TATA CHEMICALS LTD,02/08/2017,559,578.2,558.2,573.3,1841501,398630
TATACOFFEE,TATA COFFEE LIMITED,02/08/2017,123.95,126.5,123.75,125.95,441672,193944
TATACOMM,TATA COMMUNICATIONS
LIMITED,02/08/2017,749.75,765,747.95,761.05,320486,65998
TATAELXSI,TATA ELXSI (I) LTD,02/08/2017,1449.7,1506.95,1445.35,1495.7,766587,119312
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,02/08/2017,141.95,146.9,141.35,146.15,2162887,997260
TATAINVEST,TATA INVESTMENT CORP LTD,02/08/2017,598.05,610.6,598,603.75,23035,13944
TATAMETALI,TATA METALIKS LTD,02/08/2017,431,439,425.55,434.7,530548,178244
TATAMOTORS,TATA MOTORS LTD.,02/08/2017,512.35,514.95,506.3,513.05,5975054,3082288
TATAMTRDVR,TATA MOTORS DVR A
ORD,02/08/2017,321.4,323.5,318.75,320.7,2289962,1641147
TATAPOWER,TATA POWER CO LTD,02/08/2017,81.3,82.4,81,81.65,3418339,1979298
TATASPONGE,TATA SPONGE IRON LTD,02/08/2017,621.65,623.9,613.05,618.95,81315,23801
TATASTEEL,TATA IRON AND STEEL CO
LT,02/08/2017,485,485.4,467.45,470.65,11287445,2495233
TBZ,TRIB BHIMJI ZAVERI LTD,02/08/2017,73.3,73.35,71.4,71.8,768216,202060
TCI,TRANSPORT CORPN OF INDIA,02/08/2017,193.05,194.8,186.95,189.45,47019,24090
TCIDEVELOP,TCI DEVELOPERS LTD,02/08/2017,334.5,345,334.5,345,12,7
TCIEXP,TCI EXPRESS LTD,02/08/2017,311.75,315.75,307,311.65,8707,6889
TCIFINANCE,TCI FINANCE LIMITED,02/08/2017,25.9,26.5,25.1,25.45,86772,37051
TCS,TATA CONSULTANCY SERV
LT,02/08/2017,2244.9,2282.6,2244.05,2270.95,1106292,783883
TDPOWERSYS,TD POWER SYSTEMS LTD,02/08/2017,170,171.9,165.95,167.75,21795,17127
TEAMLEASE,TEAMLEASE SERVICES LTD,02/08/2017,924,939,901,907.85,3366,2296
TECHM,TECH MAHINDRA LIMITED,02/08/2017,470,483.75,468.8,474.6,1754215,806847
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY
LTD,02/08/2017,371.9,373.7,362,371.15,32089,24357
TECHNOFAB,TECHNOFAB ENGINEERING
LTD,02/08/2017,198.85,214.3,196.5,201.25,138898,61872
TERASOFT,TERA SOFTWARE LTD,02/08/2017,105,108.65,103,105.25,31228,24950
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,02/08/2017,43.25,44.2,43.25,43.6,48867,33663
TEXMOPIPES,TEXMO PIPES AND PRODUCTS
LTD,02/08/2017,22.3,23.25,21.75,23,195345,129935
TEXRAIL,TEXMACO RAIL & ENGINEERING LTD,02/08/2017,98.1,98.4,97,97.4,423189,292672
TFCILTD,TOURISM FINANCE CORP. OF,02/08/2017,62,62.8,58.6,60.95,1235365,500413
TFL,TRANSWARRANTY FINANCE LIMITED,02/08/2017,13,13.55,11.3,12,14982,11883
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,02/08/2017,63.4,64.25,62.1,62.9,187808,74149
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,02/08/2017,203.6,207.55,195.25,200.2,2674,1538
THEMISMED,THEMIS MEDICARE LIMITED,02/08/2017,581.1,589.95,568,583,3732,3305
THERMAX,THERMAX LTD,02/08/2017,873.25,888,850,876.35,26723,10132
THIRUSUGAR,THIRU AROORAN SUGARS
LIMITED,02/08/2017,78.65,81.75,76.5,77.4,36474,24772
THOMASCOOK,THOMAS COOK (INDIA) LTD,02/08/2017,194,198.15,193.05,195.55,96359,39776
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,02/08/2017,12.7,12.7,12.5,12.7,62,62
THYROCARE,THYROCARE TECHNOLOGIES LTD,02/08/2017,732.5,734.95,723,725.4,9445,5277
TI,TILAKNAGAR INDUSTRIES LTD,02/08/2017,14.8,14.85,14.65,14.65,72267,43280
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,02/08/2017,6238.7,6340,6132.15,6176.55,2736,875
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LIMITED,02/08/2017,442,453.9,440,445.2,12246,10088
TIJARIA,TIJARIA POLYPIPES LTD,02/08/2017,7.85,8,7.3,7.5,40051,26294
TIL,TIL LTD,02/08/2017,303,323,303,313.05,56029,26351
TIMESGTY,TIMES GUARANTY LIMITED,02/08/2017,24.35,24.85,24.35,24.85,4133,4133
TIMETECHNO,TIME TECHNOPLAST LIMITED,02/08/2017,93.25,93.85,92.3,93.1,60830,38845
TIMKEN,TIMKEN INDIA LIMITED,02/08/2017,620.6,623.9,611.15,612.55,5308,3062
TINPLATE,THE TINPLATE CO. (I) LTD,02/08/2017,81.4,82.45,81.1,81.55,132245,36788
TIPSINDLTD,TIPS INDUSTRIES LIMITED,02/08/2017,61.25,63.8,61.25,63.8,446,446
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,02/08/2017,920,936.1,897.3,909.25,144646,38219
TITAN,TITAN INDUSTRIES LTD,02/08/2017,410,431.55,406.35,425.6,12272324,2797654
TMRVL,THE MANDHANA RETAIL VENTURES
LTD,02/08/2017,190,196.85,188.15,189.4,36733,16936
TNPETRO,TAMILNADU PETROPRODUCTS LTD,02/08/2017,29.45,29.45,28.55,28.7,82878,50776
TNPL,TAMILNADU NEWSPRT & PAPER,02/08/2017,362.1,367,361,365.95,135410,60810
TNTELE,TAMILNADU TELECOMMUNICATION LTD,02/08/2017,2.75,2.75,2.75,2.75,2000,2000
TOKYOPLAST,TOKYO PLAST INTERNATIONAL
LTD,02/08/2017,109.8,109.9,105,107.6,31918,22380
TORNTPHARM,TORRENT PHARMACEUTICALS
L,02/08/2017,1291,1294.2,1262.95,1267,304934,215316
TORNTPOWER,TORRENT POWER LTD,02/08/2017,210,211.85,207.5,209.9,949220,284063
TPLPLASTEH,TPL PLASTECH LTD,02/08/2017,491,515,491,503.5,3325,1280
TREEHOUSE,TREE HOUSE EDUCATION LTD,02/08/2017,22,22.2,21.4,21.95,87961,87961
TRENT,TRENT LTD,02/08/2017,259,269.4,259,261.6,1270148,773952
TRF,TRF LTD,02/08/2017,198.05,202,195.5,200.7,16218,11283
TRICOM,TRICOM INDIA LIMITED,02/08/2017,1.2,1.3,1.15,1.25,328876,280732
TRIDENT,TRIDENT LTD,02/08/2017,70.55,72.85,70.55,71.45,1225531,457195
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,02/08/2017,101.2,107.4,101.2,104.45,12750,12750
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,02/08/2017,386.05,397,386.05,389.55,28283,9408
TRITURBINE,TRIVENI TURBINE LTD,02/08/2017,127.95,128.05,123,124.65,40903,23936
TRIVENI,TRIVENI ENGG. & INDS. LTD,02/08/2017,83,83.4,79.65,81.6,959951,409734
TTKHLTCARE,TTK HEALTHCARE LTD,02/08/2017,869.95,878,857.2,868.2,373,196
TTKPRESTIG,TTK PRESTIGE LTD,02/08/2017,5675,5709.15,5619.35,5681.8,3238,1319
TTL,T T LIMITED,02/08/2017,53.1,54.4,51.45,52.6,7519,2514
TTML,TATA TELESERV(MAHARASTRA),02/08/2017,6.4,6.45,6.25,6.3,1610794,859726
TUBEINVEST,TUBE INVESTMENTS OF INDIA,02/08/2017,604.2,615,602.65,610.75,23744,8714
TULSI,TULSI EXTRUSIONS LTD,02/08/2017,4.1,4.2,3.9,3.9,17561,16398
TV18BRDCST,TV18 BROADCAST LTD,02/08/2017,39.55,39.9,38.95,39.4,3318090,1257040
TVSELECT,TVS ELECTRONICS LTD,02/08/2017,201.6,206.5,199,201.3,167472,42941
TVSMOTOR,TVS MOTOR COMPANY LTD,02/08/2017,394.5,402,392.75,397.65,1251734,545504
TVSSRICHAK,TVS SRICHAKRA LIMITED,02/08/2017,3250.15,3298,3226.2,3233.45,1814,1262
TVTODAY,TV TODAY NETWORK LTD,02/08/2017,273,274.7,269.5,270.35,51777,40380
TVVISION,TV VISION LTD,02/08/2017,294,294,287.1,288.95,35468,7520
TWL,TITAGARH WAGONS LTD,02/08/2017,113,113,109.4,110.15,535682,262659
UBHOLDINGS,UNITED BREWERIES (HOLDINGS)
LTD,02/08/2017,37,37.1,35.95,35.95,1164992,487551
UBL,UNITED BREWERIES LTD,02/08/2017,803,810,785,801.6,418357,36621
UCALFUEL,UCAL FUEL SYSTEMS LTD,02/08/2017,189.05,192.55,188,188.95,37452,17717
UCOBANK,UCO BANK,02/08/2017,37.25,37.95,36.7,37.05,1297660,475151
UFLEX,UFLEX LIMITED,02/08/2017,273,275.9,271,273.85,109611,67693
UFO,UFO MOVIEZ INDIA LTD,02/08/2017,415.65,435.7,415,429.4,129704,73503
UGARSUGAR,THE UGAR SUGAR WORKS LTD,02/08/2017,41.7,43.1,37.95,39.95,1299372,583460
UJAAS,UJAAS ENERGY LTD,02/08/2017,43.4,45.15,42.55,44.8,1503897,699833
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,02/08/2017,434.2,446.7,427.05,443.7,1278009,411417
ULTRACEMCO,ULTRATECH CEMENT
LIMITED,02/08/2017,3692,3745.95,3680.05,3717.9,289342,165252
UMANGDAIRY,UMANG DAIRIES LTD,02/08/2017,76,79.45,76,77.35,37107,20235
UNICHEMLAB,UNICHEM LABORATORIES
LTD,02/08/2017,276.65,277.05,272.55,273.45,25787,16668
UNIENTER,UNIPHOS ENTERPRISES LTD,02/08/2017,75,76.05,72.5,74,5362,4149
UNIONBANK,UNION BANK OF INDIA,02/08/2017,169.7,169.7,164.5,166.55,6245171,995258
UNIPLY,UNIPLY INDUSTIRES LIMITED,02/08/2017,257.7,268.05,254.1,262.35,80006,58311
UNITECH,UNITECH LTD,02/08/2017,6.75,6.9,6.3,6.7,113299794,27026817
UNITEDBNK,UNITED BANK OF INDIA,02/08/2017,28.4,28.4,26.7,27.15,1922181,927625
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,02/08/2017,308,330,308,326.1,3146,2604
UNITY,UNITY INFRAPROJECTS LIMITED,02/08/2017,10,10.4,9.75,9.8,131110,107593
UNIVCABLES,UNIVERSAL CABLES LTD,02/08/2017,109.75,117.7,108.4,115.65,235859,111752
UPERGANGES,UPPER GANGES SUGAR & INDS,02/08/2017,383,383,371.5,375.2,185974,72898
UPL,UPL LTD,02/08/2017,729,731.75,723.05,727.7,803715,485849
USHAMART,USHA MARTIN LTD.,02/08/2017,18.75,19.35,18.4,18.65,1078794,629889
USHERAGRO,USHER AGRO LTD,02/08/2017,12.75,13.1,12.75,12.9,82571,65768
UTINIFTETF,UTI-NIFTY EXCHANGE TRADED FUND,02/08/2017,899.35,899.35,892.75,894,35,31
UTISENSETF,UTI-SENSEX EXCHANGE TRADED FUND,02/08/2017,289.4,289.4,289.4,289.4,25,25
UTTAMSTL,UTTAM GALVA STEELS LTD,02/08/2017,32.3,33.4,32.25,32.6,134924,61714
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,02/08/2017,95.3,101,95.3,99.3,238908,99329
UVSL,UTTAM VALUE STEELS LTD,02/08/2017,0.45,0.45,0.4,0.45,401714,254829
V2RETAIL,V2 RETAIL LTD,02/08/2017,165,179.6,164.95,178.75,726125,270203
VADILALIND,VADILAL INDUSTRIES LTD,02/08/2017,584.1,625,584.1,608.1,78881,19746
VAIBHAVGBL,VAIBHAV GLOBAL LTD,02/08/2017,332.7,388.2,320.1,388.2,426459,108600
VAKRANGEE,VAKRANGEE LTD,02/08/2017,305.35,305.4,300.75,301.9,1263167,768971
VALUEIND,VALUE INDUSTRIES LTD,02/08/2017,13,13.5,13,13.25,9090,8380
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,02/08/2017,45.35,45.9,45.15,45.4,19716,17030
VARDMNPOLY,VARDHMAN POLYTEX LTD.,02/08/2017,83.75,84,79,79.25,562746,242781
VASCONEQ,VASCON ENGINEERS LTD,02/08/2017,37.2,37.65,36.5,36.95,333370,187804
VASWANI,VASWANI INDUSTRIES LTD,02/08/2017,12,12,11.55,11.95,5594,5172
VBL,VARUN BEVERAGES LTD,02/08/2017,400,404.95,398.3,403.95,22544,17963
VEDL,VEDANTA LTD,02/08/2017,249,253.25,248.65,252.35,6387331,1844031
VENKEYS,VENKY'S (INDIA) LIMITED,02/08/2017,565.1,607,565.1,600.1,205922,71448
VENUSREM,VENUS REMEDIES LIMITED,02/08/2017,104.8,105.95,103.1,104,39672,21304
VESUVIUS,VESUVIUS INDIA LTD,02/08/2017,1221,1244.95,1216,1232.3,854,399
VETO,VETO SWITCHGEARS AND CABLES LTD,02/08/2017,140.5,142.5,139,139.95,24899,18449
VGUARD,V-GUARD INDUSTRIES LTD,02/08/2017,218,218,212.5,214.4,339344,185379
VHL,VARDHMAN HOLDINGS LIMITED,02/08/2017,2364.95,2430.05,2271,2312.35,1250,362
VICEROY,VICEROY HOTELS LIMITED,02/08/2017,20.25,22.2,20.1,21.1,463063,240335
VIDEOIND,VIDEOCON INDUSTRIES
LIMITED,02/08/2017,104.4,104.5,103.3,104.05,341774,180814
VIDHIDYE,VIDHI DYESTUFFS MANUFACTURING
LTD,02/08/2017,55.3,56.3,55.3,55.95,40024,24043
VIJAYABANK,VIJAYA BANK,02/08/2017,64.6,64.7,62.2,63.55,1057468,456542
VIJIFIN,VIJI FINANCE LTD,02/08/2017,10.95,10.95,10.25,10.25,25025,25025
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,02/08/2017,15,15,14.05,14.4,39173,28025
VIKASECO,VIKAS ECOTECH LTD,02/08/2017,16.3,18.4,16.3,18.25,9304734,4716427
VIMALOIL,VIMAL OIL & FOODS LTD,02/08/2017,40.1,41,40,40.95,1158,537
VIMTALABS,VIMTA LABS LIMITED,02/08/2017,106.4,107.35,105.3,105.85,29719,13927
VINATIORGA,VINATI ORGANICS LTD,02/08/2017,735.25,752.95,725,728.35,22150,13593
VINDHYATEL,VINDHYA TELELINKS LTD.,02/08/2017,695.85,696.9,666.35,670.3,29700,18417
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,02/08/2017,65.45,66.8,65.1,65.35,38761,6218
VIPCLOTHNG,VIP CLOTHNG LTD,02/08/2017,52.55,54,52.3,52.75,44616,19540
VIPIND,VIP INDUSTRIES LTD.,02/08/2017,135.25,138,134.8,136.85,84528,44495
VIPULLTD,VIPUL LTD,02/08/2017,73.95,76.5,72.45,74.35,177793,29161
VISAKAIND,VISAKA INDUSTRIES LIMITED,02/08/2017,215,217,211.1,212.9,22236,14097
VISASTEEL,VISA STEEL LIMITED,02/08/2017,21.75,22,21.2,21.4,45707,26396
VISESHINFO,VISESH INFOTECNICS LTD,02/08/2017,0.25,0.25,0.2,0.25,3473232,3473232
VISHNU,VISHNU CHEMICALS LTD,02/08/2017,300,308,300,300.7,7113,4036
VIVIDHA,VISAGAR POLYTEX LTD,02/08/2017,2.55,2.65,2.25,2.3,5354831,1828703
VIVIMEDLAB,VIVIMED LABS LIMITED,02/08/2017,96.75,98.2,95.8,96.45,206723,100652
VKSPL,VKS PROJECTS LTD,02/08/2017,0.1,0.1,0.1,0.1,28000,28000
VLSFINANCE,VLS FINANCE LTD.,02/08/2017,59.7,59.9,57.55,58.3,53391,27550
VMART,VMART RETAIL LTD,02/08/2017,584.8,613,576.65,605.35,124315,43929
VOLTAMP,VOLTAMP TRANSFORMERS LIMITED,02/08/2017,989,992,963.8,977.45,64993,56381
VOLTAS,VOLTAS LTD,02/08/2017,331.7,336.2,330.05,334.7,1254426,686461
VRLLOG,VRL LOGISTICS LTD,02/08/2017,308.5,310.5,305.15,308.5,45747,33125
VSSL,VARDHMAN SPECIAL STEELS LTD,02/08/2017,122.85,128.8,118.05,121.9,23318,12651
VSTIND,VST INDUSTRIES LTD.,02/08/2017,2697.3,2770,2615.15,2655.25,3048,1764
VSTTILLERS,V.S.T TILLERS TRACTORS LTD,02/08/2017,1840,1841.35,1810,1839.6,3079,2665
VTL,VARDHMAN TEXTILES LIMITED,02/08/2017,1301,1317.7,1282,1297.35,8313,4815
WABAG,VA TECH WABAG LTD,02/08/2017,490,493,488,489.9,50152,41631
WABCOINDIA,WABCO INDIA LTD,02/08/2017,5649,5649,5531,5552.95,2980,1754
WALCHANNAG,WALCHANDNAGAR INDUSTRIES LTD,02/08/2017,150,150.8,149,149.5,83447,26645
WANBURY,WANBURY LIMITED,02/08/2017,64.55,67.3,62,63.85,71744,71744
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS
LIMITED,02/08/2017,62.7,66,61.35,61.6,391444,256501
WEIZFOREX,WEIZMANN FOREX LTD,02/08/2017,245.6,245.6,238.1,240,963,953
WEIZMANIND,WEIZMANN LTD,02/08/2017,29.6,31,29.1,30.75,1791,964
WELCORP,WELSPUN CORP LTD,02/08/2017,83.1,84.6,83,83.5,221589,63095
WELENT,WELSPUN ENTERPRISES LTD,02/08/2017,63.45,63.75,63.05,63.5,172060,139517
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS
LTD,02/08/2017,88.95,88.95,83,84,5931,1558
WELSPUNIND,WELSPUN INDIA LTD,02/08/2017,81.6,88.35,81.6,87.75,5529116,3386255
WENDT,WENDT (INDIA) LTD.,02/08/2017,1900,1900,1867.1,1890,55,46
WHEELS,WHEELS INDIA LTD,02/08/2017,1235,1249,1225,1239,644,336
WHIRLPOOL,WHIRLPOOL OF INDIA
LTD,02/08/2017,1030.7,1039.15,1003.6,1011.3,66007,51620
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,02/08/2017,58.7,61.5,57.2,60.95,23601,21526
WINDMACHIN,WINDSOR MACHINES LTD,02/08/2017,45,46.8,45,45.45,13488,10619
WINSOME,WINSOME YARNS LTD,02/08/2017,1.95,1.95,1.9,1.9,13086,12975
WIPRO,WIPRO LTD,02/08/2017,458.35,465.15,457.1,460.5,1313945,605457
WOCKPHARMA,WOCKHARDT LTD.,02/08/2017,702,705.7,684,689.05,960910,243401
WONDERLA,WONDERLA HOLIDAYS LTD,02/08/2017,384.8,384.8,377.1,379.8,23708,12845
WSI,W S INDUSTRIES (I) LTD,02/08/2017,9.5,9.5,8.65,9,9228,8825
WSTCSTPAPR,WEST COAST PAPER MILLS LT,02/08/2017,151.95,154.9,150,152.1,164634,96049
XCHANGING,XCHANGING SOLUTIONS LTD,02/08/2017,51,57.4,50.9,55.6,471537,240629
XLENERGY,XL ENERGY LTD,02/08/2017,2.5,2.95,2.5,2.95,2026,2025
XPROINDIA,XPRO INDIA LIMITED,02/08/2017,49.9,49.9,48.1,48.25,6162,3875
YESBANK,YES BANK LIMITED,02/08/2017,1400,1423.25,1377.55,1410.25,1812188,584788
ZANDUREALT,ZANDU REALTY LIMITED,02/08/2017,1299.8,1306,1270.7,1284.2,946,485
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,02/08/2017,503,514,500.35,512.25,2284842,1326635
ZEELEARN,ZEE LEARN LTD,02/08/2017,47.8,48.15,47.1,47.25,299089,163515
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,02/08/2017,36.9,36.95,36.25,36.6,567554,297084
ZENITHBIR,ZENITH BIRLA INDIA LIMITED,02/08/2017,0.75,0.75,0.7,0.7,69620,69620
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,02/08/2017,905.7,920.15,895.2,916.2,9702,6704
ZENTEC,ZEN TECHNOLOGIES LTD,02/08/2017,76.35,76.4,73.1,74.55,296672,166115
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,02/08/2017,44.55,45,44.55,44.7,30749,18267
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,02/08/2017,198.4,201.95,194.15,196.4,2653,1972
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,02/08/2017,34.35,35.9,34.35,35.9,200,100
ZUARI,ZUARI AGRO CHEMICALS LTD,02/08/2017,326.8,326.95,318.7,321.9,46947,24255
ZUARIGLOB,ZUARI GLOBAL LTD,02/08/2017,118.8,118.8,116.2,117.9,16405,7521
ZYDUSWELL,ZYDUS WELLNESS LTD,02/08/2017,858.65,861.5,841.1,844.8,5786,4309
ZYLOG,ZYLOG SYSTEMS LIMITED,02/08/2017,5,5,4.7,4.95,17776,17776