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

Nifty 50,Nifty 50,10/06/2017,9908.15,9989.35,9906.6,9979.7,1353536182,0

Nifty IT,Nifty IT,10/06/2017,10532.2,10665.6,10527.55,10655.35,0,0
Nifty Next 50,Nifty Next 50,10/06/2017,28049.25,28199.75,28046.15,28176.15,0,0
Nifty Bank,Nifty Bank,10/06/2017,24083.55,24242.05,24074.35,24190,0,0
Nifty MID100 Free,Nifty MID100 Free,10/06/2017,18439.6,18552.3,18436.75,18528.2,0,0
Nifty 500,Nifty 500,10/06/2017,8729.95,8793.4,8729,8787.4,0,0
Nifty 100,Nifty 100,10/06/2017,10277.85,10356.05,10276.5,10347.65,0,0
Nifty Midcap 50,Nifty Midcap 50,10/06/2017,4783.95,4829.95,4782.85,4825.8,0,0
Nifty Realty,Nifty Realty,10/06/2017,278,280.65,277.45,278.45,0,0
Nifty Infra,Nifty Infra,10/06/2017,3244.35,3272.45,3244.35,3267.8,0,0
Nifty Energy,Nifty Energy,10/06/2017,13175.25,13430.45,13172.5,13405.05,0,0
Nifty FMCG,Nifty FMCG,10/06/2017,25066.55,25160.8,25007,25130.6,0,0
Nifty MNC,Nifty MNC,10/06/2017,13221.05,13324,13206.65,13307.75,0,0
Nifty Pharma,Nifty Pharma,10/06/2017,9444.2,9497.6,9402.5,9477.75,0,0
Nifty PSE,Nifty PSE,10/06/2017,4087.45,4163.05,4087.45,4155.75,0,0
Nifty PSU Bank,Nifty PSU Bank,10/06/2017,3047.35,3110.3,3046.95,3101.9,0,0
Nifty Serv Sector,Nifty Serv Sector,10/06/2017,12923.35,13006.8,12922.45,12997,0,0
India VIX,India VIX,10/06/2017,11.71,11.71,10.745,11.1175,0,0
Nifty Auto,Nifty Auto,10/06/2017,10958.1,11020.15,10939.7,11007,0,0
Nifty Metal,Nifty Metal,10/06/2017,3614.85,3719.2,3614.4,3711.5,0,0
Nifty Media,Nifty Media,10/06/2017,3018.7,3025.3,3007.8,3019.85,0,0
Nifty SML100 Free,Nifty SML100 Free,10/06/2017,7802.6,7873.85,7798.9,7869.2,0,0
Nifty 200,Nifty 200,10/06/2017,5387.35,5427.8,5386.7,5423.7,0,0
Nifty Div Opps 50,Nifty Div Opps 50,10/06/2017,2471.85,2498.8,2471.2,2495.6,0,0
Nifty Commodities,Nifty Commodities,10/06/2017,3831.6,3905.7,3831.35,3900.05,0,0
Nifty Consumption,Nifty Consumption,10/06/2017,4447.45,4457.9,4443,4452.65,0,0
Nifty Fin Service,Nifty Fin Service,10/06/2017,9968.65,10005.45,9955.15,9985.05,0,0
Nifty50 Div Point,Nifty50 Div Point,10/06/2017,85.02,85.02,85.02,85.02,0,0
Nifty100 Liq 15,Nifty100 Liq 15,10/06/2017,4390.5,4464.95,4389.25,4458.55,0,0
Nifty CPSE,Nifty CPSE,10/06/2017,2549.15,2597.65,2548.6,2589.95,0,0
Nifty GrowSect 15,Nifty GrowSect 15,10/06/2017,6122.1,6136.25,6111.7,6129.95,0,0
Nifty50 PR 2x Lev,Nifty50 PR 2x Lev,10/06/2017,4147.85,4215.65,4147.45,4207.65,0,0
Nifty50 PR 1x Inv,Nifty50 PR 1x Inv,10/06/2017,429.2,429.2,425.65,426.1,0,0
Nifty50 TR 2x Lev,Nifty50 TR 2x Lev,10/06/2017,5094.15,5177.4,5093.6,5167.6,0,0
Nifty50 TR 1x Inv,Nifty50 TR 1x Inv,10/06/2017,387.25,387.25,384.05,384.45,0,0
Nifty50 Value 20,Nifty50 Value 20,10/06/2017,4236.7,4294.45,4236.2,4288.55,0,0
Nifty Mid Liq 15,Nifty Mid Liq 15,10/06/2017,3933.85,3959.05,3928.8,3951,0,0
Nifty Pvt Bank,Nifty Pvt Bank,10/06/2017,13612.65,13696.65,13605.1,13657.45,0,0
Nifty Quality 30,Nifty Quality 30,10/06/2017,2335.6,2355.65,2334.2,2353.3,0,0
Nifty GS 8 13Yr,Nifty GS 8 13Yr,10/06/2017,1724.36,1724.5,1721.84,1722.03,0,0
Nifty GS 10Yr,Nifty GS 10Yr,10/06/2017,1648.48,1648.56,1645.8,1646.36,0,0
Nifty GS 10Yr Cln,Nifty GS 10Yr Cln,10/06/2017,974.89,974.94,973.26,973.6,0,0
Nifty GS 4 8Yr,Nifty GS 4 8Yr,10/06/2017,1804.09,1804.09,1802.22,1802.41,0,0
Nifty GS 11 15Yr,Nifty GS 11 15Yr,10/06/2017,1799.72,1799.96,1796.73,1797.07,0,0
Nifty GS 15YrPlus,Nifty GS 15YrPlus,10/06/2017,1922.93,1923.15,1919.77,1919.77,0,0
Nifty GS Compsite,Nifty GS Compsite,10/06/2017,1764.74,1764.85,1762.56,1762.69,0,0
20MICRONS,20 MICRONS LTD,10/06/2017,44.2,45.25,42.7,43.8,258650,99918
3IINFOTECH,3I INFOTECH LIMITED,10/06/2017,3.95,3.95,3.85,3.85,1080089,642635
3MINDIA,3M INDIA LIMITED,10/06/2017,14498.95,14499,14399.4,14482.45,496,272
63MOONS,63 MOONS TECHNOLOGIES LTD,10/06/2017,80.8,84.5,80,82.15,443990,142152
8KMILES,8K MILES SOFTWARE SERVICES
LTD,10/06/2017,488,518.4,472.2,509.75,1083987,191873
A2ZINFRA,A2Z INFRA ENGINEERING LTD,10/06/2017,37.75,38.5,37.2,37.45,2137456,885454
AARTIDRUGS,AARTI DRUGS LTD.,10/06/2017,517.05,521.85,511,517.9,6975,5865
AARTIIND,AARTI INDUSTRIES LTD,10/06/2017,870,878.3,868.1,871.65,34230,19577
AARVEEDEN,AARVEE DENIMS & EXPORTS LIMITED,10/06/2017,44,44.8,42.1,44.45,46349,46349
ABAN,ABAN OFFSHORE LTD,10/06/2017,182.4,186.3,182,182.4,921220,165498
ABB,ABB LTD.,10/06/2017,1395,1418,1370,1372.1,49408,25622
ABBOTINDIA,ABBOTT INDIA LTD,10/06/2017,4205.95,4217,4150,4161.95,485,371
ABCAPITAL,ADITYA BIRLA CAPITAL
LTD,10/06/2017,182.3,182.95,180.25,180.6,2760329,2187346
ABFRL,ADITYA BIRLA FASHION AND RETAIL
LTD,10/06/2017,161.95,163.75,160.5,162.55,158300,86659
ABMINTLTD,ABM INTERNATIONAL LTD,10/06/2017,47.35,47.35,47.35,47.35,36,36
ACC,ASSOCIATED CEMENT CO LTD,10/06/2017,1704.95,1748.2,1704.6,1739.6,1083633,592125
ACCELYA,ACCELYA KALE SOLUTIONS LTD,10/06/2017,1455,1455,1422,1431.65,2840,2355
ACE,ACTION CONSTRUCTION EQUIPMENT
LIMITED,10/06/2017,68.6,71.4,68.6,70.95,352890,223230
ADANIENT,ADANI ENTERPRISES
LIMITED,10/06/2017,122.9,125,121.75,123.45,6023990,1451657
ADANIPORTS,ADANI PORT & SEZ
LTD,10/06/2017,388.4,392.3,387.25,389.25,3006087,1941379
ADANIPOWER,ADANI POWER LTD,10/06/2017,30.55,31.3,30.55,30.95,8124142,1108325
ADANITRANS,ADANI TRANSMISSION LTD,10/06/2017,167,171.5,166.15,169.9,1261876,489655
ADFFOODS,ADF FOODS LTD,10/06/2017,243.25,246,242,243,234984,68344
ADHUNIK,ADHUNIK METALIKS LTD.,10/06/2017,4,4.3,4,4.15,76294,65069
ADHUNIKIND,ADHUNIK INDUSTRIES LTD,10/06/2017,35.9,35.9,35.9,35.9,32400,32400
ADLABS,ADLABS ENTERTAINMENT LTD,10/06/2017,65.6,66.9,65.4,65.85,155556,55225
ADORWELD,ADOR WELDING LIMITED,10/06/2017,578.5,610,570.2,593.35,424364,63046
ADSL,ALLIED DIGITAL SERVICES LIMITED,10/06/2017,19,20,19,19.65,26020,18476
ADVANIHOTR,ADVANI HOTELS & RESORTS (INDIA)
LIMITED,10/06/2017,55.15,60.9,55.15,58.9,16541,9547
ADVENZYMES,ADVANCED ENZYME TECHNOLOGIES
LTD,10/06/2017,267.9,277.9,264.8,269.45,830662,214211
AEGISCHEM,AEGIS LOGISTICS LIMITED,10/06/2017,233,236,229.75,235.1,196226,82005
AGARIND,AGARWAL INDUSTRIAL CORPORATION
LTD,10/06/2017,525,539.95,512.5,531.7,3616,3616
AGCNET,AGC NETWORKS LTD,10/06/2017,121.4,121.7,116,118,2213,1428
AGLSL,ARTEMIS GLOBAL LIFE SCIENCES LTD,10/06/2017,118.65,125,118.65,123,8146,5056
AGRITECH,AGRI-TECH (INDIA) LTD,10/06/2017,108.05,109,104.9,106.25,50196,31965
AHLEAST,ASIAN HOTELS (EAST) LTD,10/06/2017,263,269,260,261.5,1366,1037
AHLUCONT,AHLUWALIA CONTRACTS (I) LTD,10/06/2017,294,299,291,291.75,40585,18977
AHLWEST,ASIAN HOTELS (WEST) LTD,10/06/2017,167.4,173.5,167.3,169.6,5060,698
AIAENG,AIA ENGINEERING LIMITED,10/06/2017,1400.5,1401,1376.2,1383.65,7564,5274
AICHAMP,AI CHAMPDANY INDUSTRIES LIMITED,10/06/2017,28.5,29.5,28.5,29.5,501,501
AIFL,ASHAPURA INTIMATES FASHION LTD,10/06/2017,482,489.5,472.35,486.1,55439,16821
AJANTPHARM,AJANTA PHARMA LIMITED,10/06/2017,1161.4,1185.6,1155,1180.5,158680,32207
AJMERA,AJMERA REALTY & INFRA INDIA
LTD,10/06/2017,233.4,235.4,230.55,231.7,66814,40037
AKSHARCHEM,AKSHARCHEM INDIA LTD,10/06/2017,745.95,783.75,732,774,35127,19480
AKSHOPTFBR,AKSH OPTIFIBRE LIMITED,10/06/2017,23.85,25.1,23.8,24.6,1499174,839277
AKZOINDIA,AKZO NOBEL INDIA LTD,10/06/2017,1877.25,1923,1854,1862.15,9148,4304
ALANKIT,ALANKIT LTD,10/06/2017,32.85,33.5,32.65,33.05,1968530,298144
ALBERTDAVD,ALBERT DAVID LTD,10/06/2017,285.2,289.9,275,279.9,12112,8821
ALBK,ALLAHABAD BANK,10/06/2017,66.5,67.75,66.5,67.45,1668372,290430
ALCHEM,ALCHEMIST LTD,10/06/2017,11,11.1,10.5,10.85,33748,23161
ALEMBICLTD,ALEMBIC LIMITED,10/06/2017,39.15,40.55,38.85,39.9,635835,285307
ALICON,ALICON CASTALLOY LTD,10/06/2017,545,562,540,558.7,7807,4710
ALKALI,ALKALI METALS LTD,10/06/2017,72,76,70.35,73.3,6330,6330
ALKEM,ALKEM LABORATORIES LTD,10/06/2017,1825.25,1860,1825.25,1851.55,14467,9574
ALKYLAMINE,ALKYL AMINES CHEMICALS
LIMITED,10/06/2017,464,487.8,464,486.45,28081,21923
ALLCARGO,ALLCARGO GLOBAL LOGISTICS
LIMITED,10/06/2017,169.1,171.95,167.4,170.2,100210,68371
ALLSEC,ALLSEC TECHNOLOGIES LTD,10/06/2017,370,380,365.1,368.2,7570,4469
ALMONDZ,ALMONDZ GLOBAL SECURITIES LTD,10/06/2017,25,25,23.6,24.3,11842,7349
ALOKTEXT,ALOK INDUSTRIES LTD,10/06/2017,3.25,3.3,3.25,3.3,3033607,1757004
ALPA,ALPA LABORATORIES LIMITED,10/06/2017,28.9,29.9,28.9,29.55,15439,10913
ALPHAGEO,ALPHAGEO (INDIA) LIMITED,10/06/2017,772.95,772.95,756.8,760.45,16288,9558
ALPSINDUS,ALPS INDUSTRIES LTD.,10/06/2017,5,5.15,4.95,4.95,32197,32086
AMARAJABAT,AMARA RAJA BATTERIES LTD,10/06/2017,706.85,710.5,700,701.8,445520,290965
AMBIKCO,AMBIKA COTTON MILLS LTD,10/06/2017,1310,1334.5,1310,1318.5,911,514
AMBUJACEM,AMBUJA CEMENTS LTD,10/06/2017,275.1,280.5,273.8,278.75,2113361,970728
AMDIND,AMD INDUSTRIES LIMITED,10/06/2017,36,37.95,35.45,37.65,174229,70650
AMRUTANJAN,AMRUTANJAN HEALTH CARE LTD,10/06/2017,587.4,591,582.4,587,1670,1340
AMTEKAUTO,AMTEK AUTO LTD.,10/06/2017,22.7,22.95,22.05,22.55,649235,298191
ANANTRAJ,ANANT RAJ INDUSTRIES
LIMITED,10/06/2017,54.6,55.6,54.25,54.75,941745,318725
ANDHRABANK,ANDHRA BANK,10/06/2017,58.1,58.8,58,58.45,2751149,416467
ANDHRACEMT,ANDHRA CEMENTS LTD,10/06/2017,12.15,12.35,12,12.1,128213,128213
ANDHRSUGAR,ANDHRA SUGARS LTD,10/06/2017,454.95,483.5,453.6,471.65,243741,104424
ANGIND,ANG INDUSTRIES LTD,10/06/2017,6.15,6.35,6,6.15,16919,16919
ANIKINDS,ANIK INDUSTRIES LTD,10/06/2017,63.3,69.9,63.3,63.5,301238,143880
ANSALAPI,ANSAL PROPERTIES & INFRASTRUCTURE
LIMITED,10/06/2017,21.65,21.95,21.2,21.65,441850,422864
ANSALHSG,ANSAL HOUSING AND CONSTRUCTION
LIMITED,10/06/2017,21,21.2,20.75,20.95,37512,22981
ANTGRAPHIC,ANTARCTICA LTD,10/06/2017,0.95,0.95,0.9,0.95,29847,29847
APARINDS,APAR INDUSTRIES LTD.,10/06/2017,765,783.55,765,774,12099,7280
APCL,ANJANI PORTLAND CEMENT LTD,10/06/2017,256.8,268.4,250.95,259.6,9706,6050
APCOTEXIND,APCOTEX INDUSTRIES LIMITE,10/06/2017,452.5,474,451,462.15,20782,10489
APEX,APEX FROZEN FOODS LTD,10/06/2017,379.7,408.8,377,408.8,731456,220969
APLAPOLLO,APL APOLLO TUBES LTD,10/06/2017,1887,1887,1852.55,1869.7,8923,5133
APLLTD,ALEMBIC PHARMA LTD,10/06/2017,503,505,498.65,502.4,21822,17165
APOLLOHOSP,APOLLO HOSPITALS ENTER. L,10/06/2017,1095,1095,1060,1063.5,197203,59378
APOLLOTYRE,APOLLO TYRES LTD,10/06/2017,239.2,243.75,237.25,242.3,3960690,1327495
APOLSINHOT,APOLLO SINDOORI HOTELS LTD,10/06/2017,705,705,691,691,46,44
APTECHT,APTECH LIMITED,10/06/2017,283.1,310.05,283,310.05,1680834,391105
ARCHIDPLY,ARCHIDPLY INDUSTRIES LTD,10/06/2017,93.45,95.9,93.45,94.3,119266,59382
ARCHIES,ARCHIES LTD,10/06/2017,29.65,31.25,29.65,30.05,165865,62154
ARCOTECH,ARCOTECH LTD,10/06/2017,87,92.5,84.5,85.75,1646953,702964
ARIES,ARIES AGRO LIMITED,10/06/2017,151,154.4,150.5,152.7,21310,12364
ARIHANT,ARIHANT FOUNDATIONS & HOUSING LTD,10/06/2017,45.6,45.6,45.6,45.6,1089,1089
ARIHANTSUP,ARIHANT SUPERSTRUCTURES
LTD,10/06/2017,179.75,179.95,173.5,175.8,458814,146042
ARMANFIN,ARMAN FINANCIAL SERVICES LTD,10/06/2017,215,217.8,208,208.8,12684,8801
AROGRANITE,ARO GRANITE INDUSTRIES LIMITED,10/06/2017,65.1,68,65,65.5,33938,16213
ARROWGREEN,ARROW GREENTECH LTD,10/06/2017,544,579.95,511.05,560.6,411799,151735
ARROWTEX,ARROW TEXTILES LTD,10/06/2017,42.7,50.2,42.2,50.2,1096251,187040
ARSHIYA,ARSHIYA INTERNATIONAL LTD,10/06/2017,74.8,86.6,74.55,85,843161,368630
ARSSINFRA,ARSS INFRASTRUCTURE PROJECTS
LIMITED,10/06/2017,45.75,54.5,45.2,51.75,1372193,285339
ARVIND,ARVIND LTD,10/06/2017,385.8,389.2,383.6,386.85,2513501,469934
ARVSMART,ARVIND SMARTSPACES LTD,10/06/2017,147,153.3,145.55,148.8,95206,68350
ASAHIINDIA,ASAHI INDIA GLASS LIMITED,10/06/2017,385,388.15,375.15,381,92369,64156
ASAHISONG,ASAHI SONGWON COLOR LTD,10/06/2017,319,319.2,312.2,314.9,9983,7452
ASAL,AUTOMOTIVE STAMPINGS AND ASSEMBLIES
LIMITED,10/06/2017,97,97.7,91.1,93,20271,14011
ASHAPURMIN,ASHAPURA MINECHEM LTD,10/06/2017,55.15,55.65,52,52.55,1156431,558753
ASHIANA,ASHIANA HOUSING LTD,10/06/2017,171,176,171,172.65,27855,21080
ASHIMASYN,ASHIMA LIMITED,10/06/2017,23.45,25.35,23.3,24.8,688695,471341
ASHOKA,ASHOKA BUILDCON LTD,10/06/2017,196.4,204.5,191.1,198.85,385095,159003
ASHOKLEY,ASHOK LEYLAND LTD,10/06/2017,123.4,125.25,122.65,124.85,9362645,4584361
ASIANHOTNR,ASIAN HOTELS LTD,10/06/2017,112.6,118.7,112.6,115.3,1240,869
ASIANPAINT,ASIAN PAINTS LIMITED,10/06/2017,1155,1169.7,1153,1157.3,344962,132196
ASIANTILES,ASIAN GRANITO INDIA LIMITED,10/06/2017,478,494,476,487.05,97133,57763
ASPINWALL,ASPINWALL AND COMPANY LTD,10/06/2017,276,283.85,276,278.75,6684,3850
ASSAMCO,ASSAM COMPANY LIMITED,10/06/2017,4.15,4.15,4,4.1,244370,179525
ASTEC,ASTEC LIFESCIENCES LTD,10/06/2017,597.1,640,590.3,626.55,227320,60985
ASTRAL,ASTRAL POLY TECHNIK LIMITED,10/06/2017,725.1,732,715,724.95,64332,61019
ASTRAMICRO,ASTRA MICROWAVE LTD,10/06/2017,128.85,129.1,126.3,126.75,128538,65739
ASTRAZEN,ASTRAZENECA PHARMA INDIA
LIMITED,10/06/2017,940.05,965.95,940.05,949.3,9433,3574
ATFL,AGRO TECH FOODS LIMITED,10/06/2017,523.95,533,518.8,530.55,6183,4177
ATLANTA,ATLANTA LIMITED,10/06/2017,84.5,90.95,84.4,89.75,458066,230840
ATLASCYCLE,ATLAS CYCLE (HARYANA) LTD,10/06/2017,391,393,387.1,391.05,2616,2616
ATUL,ATUL LTD,10/06/2017,2305,2324,2281,2286.95,15864,14214
ATULAUTO,ATUL AUTO LTD,10/06/2017,472.75,472.8,463.05,465.85,19211,13654
AUBANK,AU SMALL FINANCE BANK LTD,10/06/2017,590.4,623,586.2,615.05,1921968,835921
AURIONPRO,AURIONPRO SOLUTIONS LIMITED,10/06/2017,146.7,151,145.1,146.4,20729,10157
AUROPHARMA,AUROBINDO PHARMA LTD,10/06/2017,745,752.1,740.05,746,2817737,927787
AUSOMENT,AUSOM ENTERPRISE LTD,10/06/2017,46.6,49,45.1,48.5,38248,24966
AUTOAXLES,AUTOMATIVE AXLES LTD,10/06/2017,904.25,960,897.05,939.7,140382,47207
AUTOIND,AUTOLINE INDUSTRIES LIMITED,10/06/2017,76.2,78.4,74.05,77.45,5715,5715
AUTOLITIND,AUTOLITE (INDIA) LTD,10/06/2017,77.1,80.8,77.1,79.85,11531,11531
AVADHSUGAR,AVADH SUGAR & ENERGY LTD,10/06/2017,1000,1025,982.6,992.45,6712,6712
AVANTIFEED,AVANTI FEEDS LTD,10/06/2017,2474.9,2510,2441.75,2458.35,155531,55787
AVTNPL,AVT NATURAL PRODUCTS LIMITED,10/06/2017,41.45,42.25,40.5,40.65,92856,56832
AXISBANK,AXIS BANK LTD,10/06/2017,503,507,501.25,503.35,11343137,9106974
AXISCADES,AXISCADES ENGINEERING TECHNOLOGIES
LTD,10/06/2017,118.1,119,116.2,116.8,139052,56185
AXISGOLD,AXIS MUTUAL FUND - AXIS GOLD ETF,10/06/2017,2562,2572,2554,2558,48,33
AXISNIFTY,AXIS NIFTY ETF - AXIS MUTUAL
FUND,10/06/2017,995,1002.6,993.84,995.99,123,77
AYMSYNTEX,AYM SYNTEX LTD,10/06/2017,62.45,64.8,61.7,62.25,16056,13162
BAFNAPHARM,BAFNA PHARMACEUTICALS LTD,10/06/2017,25.9,26.4,24.5,26,5063,5063
BAGFILMS,B.A.G. FILMS LIMITED,10/06/2017,4.45,4.55,4.35,4.4,98411,75487
BAJAJ-AUTO,BAJAJ AUTO LTD,10/06/2017,3145.1,3154.75,3131,3141.55,125550,45558
BAJAJCORP,BAJAJ CORP LTD,10/06/2017,393.5,403.95,393.4,400.55,184850,137264
BAJAJELEC,BAJAJ ELECTRICALS LIMITED,10/06/2017,368.9,374,366,366.65,204347,64077
BAJAJFINSV,BAJAJ FINSERVE LTD,10/06/2017,5285,5354,5245.55,5297.95,257532,98190
BAJAJHIND,BAJAJ HINDUSTAN LTD,10/06/2017,13.7,14.15,13.7,13.85,3049533,1309112
BAJAJHLDNG,BAJAJ HOLDINGS & INVESTMENT
LTD,10/06/2017,2965.05,2967.05,2925.95,2937.75,26830,19819
BAJFINANCE,BAJAJ FINANCE LTD,10/06/2017,1880,1934.55,1868.4,1923.6,1227615,293154
BALAJITELE,BALAJI TELEFILMS LIMITED.,10/06/2017,158.95,159,156.15,157.2,79303,47624
BALAMINES,BALAJI AMINES LIMITED,10/06/2017,377,382.9,371.5,376.65,22131,14467
BALKRISHNA,BALKRISHNA PAPER MILLS LTD,10/06/2017,75.5,82,74.85,78.8,68138,39791
BALKRISIND,BALKRISHNA INDUSTRIES
LIMITED,10/06/2017,1679,1716.4,1660.6,1705.15,203594,78710
BALLARPUR,BALLARPUR INDUSTRIES
LTD,10/06/2017,11.85,13.4,11.75,12.95,7718251,4435694
BALMLAWRIE,BALMER LAWRIE & CO LTD,10/06/2017,217.15,236.9,217.15,228.3,271349,80172
BALPHARMA,BAL PHARMA LIMITED,10/06/2017,95,95,93,94.05,47877,29576
BALRAMCHIN,BALRAMPUR CHINI MILLS LTD,10/06/2017,160,161.9,159,159.7,1524504,528867
BANARBEADS,BANARAS BEADS LTD,10/06/2017,58.95,63.5,57.8,60.6,7287,5060
BANARISUG,BANNARI AMMAN SUGARS LTD,10/06/2017,2400,2400,2301.1,2327.75,739,507
BANCOINDIA,BANCO PRODUCTS (INDIA)
LIMITED,10/06/2017,210.5,215,209.55,211,53747,32385
BANG,BANG OVERSEAS LTD,10/06/2017,34.5,35.4,34,34.45,5115,3073
BANKBARODA,BANK OF BARODA,10/06/2017,139.8,142.5,139.55,141.8,6979919,2049047
BANKBEES,BENCHMARK BANKBEES,10/06/2017,2454.5,2467,2454.5,2462.17,56526,47891
BANKINDIA,BANK OF INDIA,10/06/2017,140.4,142.25,140,141.65,1845582,255156
BANSWRAS,BANSWARA SYNTEX LIMITED,10/06/2017,123.5,139.45,122.6,133.65,46793,24936
BARTRONICS,BARTRONICS INDIA LIMITED,10/06/2017,12.9,14.6,12.8,13.95,583872,195099
BASF,BASF INDIA LTD,10/06/2017,1530,1763.2,1530,1763.2,628791,81479
BASML,BANNARI AM SPIN MILL LTD.,10/06/2017,318.4,319,308.2,308.7,1646,1513
BATAINDIA,BATA INDIA LTD,10/06/2017,726.9,747,726,739.5,1518293,441521
BAYERCROP,BAYER CROPSCIENCE LTD,10/06/2017,3862.05,3879.9,3843,3849.1,12480,11269
BBL,BHARAT BIJLEE LTD,10/06/2017,1108,1134,1100.5,1111.55,16966,7432
BBTC,BOMBAY BURMAH TRADING CORP.
LTD,10/06/2017,1398.9,1429.95,1392,1415.1,561250,152916
BEARDSELL,BEARDSELL LTD,10/06/2017,70,71,68,69.75,15326,11458
BEDMUTHA,BEDMUTHA INDUSTRIES LTD,10/06/2017,24.55,25,24.3,24.65,20012,17336
BEL,BHARAT ELECTRONICS LTD,10/06/2017,165,168.35,164.3,166.2,4744975,2204480
BEML,BHARAT EARTH MOVERS LTD,10/06/2017,1721,1766,1711.55,1739.9,1598044,189188
BEPL,BHANSALI ENG. POLYMERS LT,10/06/2017,104.95,109.7,102.6,105.2,4768601,1211416
BERGEPAINT,BERGER PAINTS (I) LTD,10/06/2017,257,258.75,256.5,257.85,399373,273618
BFINVEST,BF INVESTMENT LTD,10/06/2017,227,241,226.45,230.45,550243,127822
BFUTILITIE,BF UTILITIES LIMITED,10/06/2017,410.05,418.65,409,410.85,630345,130900
BGLOBAL,BHARATIYA GLOBAL INFO LTD,10/06/2017,8.5,8.5,8.5,8.5,8496,8496
BGRENERGY,BGR ENERGY SYSTEMS
LIMITED,10/06/2017,131.65,134.25,131.65,132.15,100407,38348
BHAGERIA,BHAGERIA INDUSTRIES LTD,10/06/2017,275.3,286,275.3,278.85,27310,11399
BHAGYANGR,BHAGYANAGAR INDIA LTD,10/06/2017,27.7,29.65,27.7,28.65,59504,38153
BHAGYAPROP,BHAGYANAGAR PROPERTIES LTD,10/06/2017,18.4,19.4,18.4,18.65,21385,20285
BHANDARI,BHANDARI HOSIERY EXPORTS LTD,10/06/2017,2.85,2.85,2.65,2.75,187019,135062
BHARATFIN,BHARAT FINANCIAL INCLUSION
LTD,10/06/2017,974,981,966.2,971.2,1308029,256947
BHARATFORG,BHARAT FORGE CO LTD,10/06/2017,633,649.9,632.8,647.3,2626393,1819536
BHARATGEAR,BHARAT GEARS LTD,10/06/2017,144.25,150.9,144.25,148.1,19117,6849
BHARATIDIL,BHARATI DEFENCE AND INFRASTRUCTURE
LTD,10/06/2017,10.7,11.35,10.35,11,123360,123360
BHARATRAS,BHARAT RASAYAN LTD,10/06/2017,2924.9,2944.9,2890,2901.8,457,201
BHARATWIRE,BHARAT WIRE ROPES LTD,10/06/2017,92.05,95.5,92,93.85,80584,52804
BHARTIARTL,BHARTI AIRTEL LTD,10/06/2017,378.2,383.55,378.2,382.3,960608,421594
BHEL,BHEL,10/06/2017,84,85.35,83.75,85.1,4338548,1657940
BHUSANSTL,BHUSHAN STEELS & STRIPS LTD,10/06/2017,60.4,61.15,56.9,58.5,748474,372220
BIGBLOC,BIGBLOC CONSTRUCTION LTD,10/06/2017,99,99.95,96.85,97.8,113735,35750
BIL,BHARTIYA INTERNATIONAL LIMITED,10/06/2017,600,615,599.85,600.45,23317,2071
BILPOWER,BILPOWER LIMITED,10/06/2017,0.95,0.95,0.95,0.95,5010,5010
BINANIIND,BINANI INDUSTRIES LIMITED,10/06/2017,74,78.25,74,75.45,183335,51235
BINDALAGRO,OSWAL CHEM. & FERT. LTD.,10/06/2017,24.5,24.5,24.1,24.3,59706,36298
BIOCON,BIOCON LIMITED.,10/06/2017,345.3,352.4,341.2,350.9,3321645,943640
BIOFILCHEM,BIOFIL CHEMICALS & PHARMACEUTICALS
LTD,10/06/2017,17.3,17.4,17.3,17.4,1540,1540
BIRLACABLE,BIRLA CABLE LTD,10/06/2017,43.45,47.8,43.45,45.95,146608,71098
BIRLACORPN,BIRLA CORPORATION LTD,10/06/2017,915,938.95,915,931.85,36722,21954
BIRLAMONEY,ADITYA BIRLA MONEY LTD,10/06/2017,83,85.8,82.5,83.7,362060,114885
BLBLIMITED,BLB LIMITED,10/06/2017,7.1,7.5,6.9,7.45,3692,3692
BLISSGVS,BLISS GVS PHARMA LTD,10/06/2017,156.1,160.55,155.55,157.25,147925,107657
BLKASHYAP,B.L.KASHYAP & SON LTD,10/06/2017,43.85,44.25,43.1,43.35,115568,58582
BLS,BLS INTERNATIONAL SERVICES LTD,10/06/2017,244.85,254,241.85,247.8,331109,163107
BLUEBLENDS,BLUE BLENDS (I) LTD,10/06/2017,28.15,28.85,28,28.7,13032,9951
BLUEDART,BLUE DART EXPRESS LTD,10/06/2017,4169.95,4170,4090.15,4108.65,1617,1145
BLUESTARCO,BLUE STAR LIMITED,10/06/2017,789,804.4,780.15,801.1,281800,258549
BODALCHEM,BODAL CHEMICALS LTD,10/06/2017,170.15,175.5,170,172.55,740108,206888
BOMDYEING,BOMBAY DYEING & MFG. CO L,10/06/2017,211,214.2,207.9,214.2,1690374,690589
BOSCHLTD,BOSCH LTD,10/06/2017,20820,21120,20820,21073.6,14988,8738
BPCL,BHARAT PETROLEUM CORP LT,10/06/2017,480,492.8,478.15,489.6,2496805,793919
BPL,BPL LIMITED,10/06/2017,69,75.15,68.6,73.2,1041939,221426
BRFL,BOMBAY RAYON FASHIONS LTD,10/06/2017,122.3,123.5,119.75,120.15,154391,79428
BRIGADE,BRIGADE ENTERPRISES LIMITED,10/06/2017,246.7,249.3,242,243.9,113713,97608
BRITANNIA,BRITANNIA INDUSTRIES
LTD,10/06/2017,4363.5,4370,4326.5,4361.85,100973,77065
BRNL,BHARAT ROAD NETWORK LTD,10/06/2017,175.5,180.95,175.35,179.7,211120,129954
BROOKS,BROOKS LAB LTD,10/06/2017,110.35,111.5,106.2,108.2,54117,23543
BSE,BSE LTD,10/06/2017,990,990,971,978.15,50017,33636
BSELINFRA,BSEL INFRASTRUCTURE REALTY
LIMITED,10/06/2017,3.7,3.7,3.6,3.65,38548,26934
BSL,BSL LTD,10/06/2017,61.9,62.5,60.55,61.95,40303,35636
BSLGOLDETF,BIRLA SUN LIFE GOLD ETF - GROWTH,10/06/2017,2759,2759,2707,2739,8,6
BSLIMITED,BS LTD,10/06/2017,1.35,1.45,1.35,1.4,296790,296790
BSLNIFTY,BIRLA SUN LIFE NIFTY ETF -
GROWTH,10/06/2017,104.05,106.5,104.05,105.26,810,5
BURNPUR,BURNPUR CEMENT LIMITED,10/06/2017,8.1,8.2,8,8.05,126731,86241
BUTTERFLY,BUTTERFLY GANDHIMATHI APPLIANCES
LTD,10/06/2017,193,204.65,193,198.25,37026,22491
BVCL,BARAK VALLEY CEMENTS LIMITED,10/06/2017,28.35,28.35,26.4,27.4,4247,4247
BYKE,THE BYKE HOSPITALITY LTD,10/06/2017,176.05,176.05,172.8,173.85,34375,23215
CADILAHC,CADILA HEALTHCARE LIMITED,10/06/2017,501,503.9,494.85,499.7,476776,97868
CALSOFT,CALIFORNIA SOFTWARE CO LT,10/06/2017,24.95,24.95,24.95,24.95,110,110
CAMLINFINE,CAMLIN FINE SCIENCES LTD,10/06/2017,80.1,84.25,80.1,83.6,1133606,492028
CANBK,CANARA BANK,10/06/2017,312,316,311.5,315.15,2269176,603023
CANDC,C & C CONSTRUCTIONS LIMITED,10/06/2017,39.6,43.05,39.35,42.7,152117,94532
CANFINHOME,CAN FIN HOMES LTD,10/06/2017,2626,2671,2616.1,2645.7,91713,31664
CANTABIL,CANTABIL RETAIL LTD,10/06/2017,70.05,73.75,70.05,72.5,16618,8473
CAPACITE,CAPACITE INFRAPROJECTS
LTD,10/06/2017,336.1,341.8,334.35,335.95,552732,267530
CAPF,CAPITAL FIRST LTD,10/06/2017,746.2,765,746.2,758.35,529998,123962
CAPLIPOINT,CAPLIN POINT LABORATORIES LTD,10/06/2017,718,727.9,707,710,47935,18077
CAPTRUST,CAPITAL TRUST LTD,10/06/2017,526,529,500.05,509.35,3988,1994
CARBORUNIV,CARBORUNDUM UNIVERSAL
LTD,10/06/2017,317.2,334.5,317.2,326.95,530528,442128
CAREERP,CAREER POINT LTD,10/06/2017,143.15,154,143,151.65,623294,280509
CARERATING,CREDIT ANALYSIS AND RESEARCH
LTD,10/06/2017,1385,1408.7,1371.3,1382.35,38206,32568
CASTEXTECH,CASTEX TECHNOLOGIES LTD,10/06/2017,4.9,5.1,4.8,5.05,1084854,533935
CASTROLIND,CASTROL INDIA LIMITED,10/06/2017,356.3,365,354.35,361.55,935523,517211
CCCL,CONSOLIDATED CONSTRUCTION CONSORTIUM
LIMITED,10/06/2017,5.05,5.5,5,5,107124,84656
CCHHL,COUNTRY CLUB HOSPITALITY & HOLIDAYS
LTD,10/06/2017,13,13.3,12.95,13.1,77925,50790
CCL,CCL PRODUCTS (I) LTD,10/06/2017,306.65,309,306.65,308.05,17687,14701
CDSL,CENTRAL DEPOSITORY SERVICES (I)
LTD,10/06/2017,358.2,379.4,356,375.85,3695629,1325261
CEATLTD,CEAT LTD,10/06/2017,1720,1756.3,1716.2,1746.15,519383,47189
CEBBCO,COMMERCIAL ENGINEERS & BODY BUILDERS CO
LTD,10/06/2017,12,12.3,11.95,12.1,109873,90764
CELEBRITY,CELEBRITY FASHIONS LTD,10/06/2017,16,16.15,15.25,16.15,36052,36052
CELESTIAL,CELESTIAL LABS LIMITED,10/06/2017,21.8,22.1,21.5,21.75,51517,30478
CENTENKA,CENTURY ENKA LTD,10/06/2017,308.7,326,308.7,321.05,69592,38102
CENTEXT,CENTURY EXTRUSIONS LTD,10/06/2017,4.95,5,4.6,4.9,150171,150171
CENTRALBK,CENTRAL BANK OF INDIA,10/06/2017,75,75.8,74.65,75.05,1553407,760017
CENTUM,SOLECTRON CENTUM ELECTRONICS
LIMITED,10/06/2017,623.95,628.4,612,615.25,3068,1961
CENTURYPLY,CENTURY PLYBOARDS (INDIA)
LIMITED,10/06/2017,259,262.8,256,257.2,1149081,666940
CENTURYTEX,CENTURY TEXTILES LTD,10/06/2017,1288,1294.8,1279.85,1287.85,565437,67370
CERA,CERA SANITARYWARE LIMITED,10/06/2017,3333.9,3341,3201.55,3224.55,5157,3143
CEREBRAINT,CEREBRA INTEGRATED TECHNOLOGIES
LTD,10/06/2017,43.8,44.95,41.9,43.05,1417077,583911
CESC,CESC LTD,10/06/2017,1003,1045,1003,1042.5,1399375,229078
CGCL,CAPRI GLOBAL CAPITAL LTD,10/06/2017,115.7,120.75,115.7,117.65,409839,180984
CGPOWER,CROMPTON GREAVES POWER & INDUSTRIAL SOLUTIONS
LTD,10/06/2017,81,81.6,80.4,80.85,1059594,372358
CHAMBLFERT,CHAMBAL FERTILIZERS
LTD,10/06/2017,145.65,147.5,142.65,143.75,1872639,1374576
CHENNPETRO,CHENNAI PETROLEUM CORPORATION
LIMITED,10/06/2017,406,415,403.1,413.8,766137,248522
CHOLAFIN,CHOLAMANDALAM INVESTMENT AND FINANCE COMPANY
LTD,10/06/2017,1094,1132.6,1094,1118.1,269218,189727
CHROMATIC,CHROMATIC INDIA LTD,10/06/2017,2.1,2.1,2.05,2.05,208817,160057
CIGNITITEC,CIGNITI TECHNOLOGIES LTD,10/06/2017,259.4,260,246.25,252.8,37337,23657
CIMMCO,CIMMCO BIRLA LTD,10/06/2017,89.1,89.6,87.25,87.55,34756,22956
CINELINE,CINELINE INDIA LTD,10/06/2017,92.2,93.9,91,91.8,53927,25448
CINEVISTA,CINEVISTAAS LTD,10/06/2017,19.15,19.15,19.15,19.15,27575,27575
CIPLA,CIPLA LTD,10/06/2017,586.1,589.2,582.85,585.4,462656,130056
CLEDUCATE,CL EDUCATE LTD,10/06/2017,345,345.9,336.55,338.55,3469,2091
CLNINDIA,CLARIANT CHEMICALS (INDIA,10/06/2017,583.4,599,571.85,590.2,25577,18855
CMICABLES,CMI LTD,10/06/2017,192,193.9,189.55,190.9,20294,10521
CNOVAPETRO,CIL NOVA PETROCHEMICALS LTD,10/06/2017,41.65,41.95,39.95,40.6,11741,6666
COALINDIA,COAL INDIA LTD,10/06/2017,273.5,278.5,273.45,276.7,7954834,4558908
COCHINSHIP,COCHIN SHIPYARD LTD,10/06/2017,520.6,524.65,518,518.7,267352,141008
COFFEEDAY,COFFEE DAY ENTERPRISES LTD,10/06/2017,214,221,214,217.5,93651,42054
COLPAL,COLGATE PALMOLIVE (I)
LTD,10/06/2017,1088,1092.1,1082.8,1089.65,200780,142401
COMPINFO,COMPUAGE INFOCOM LTD,10/06/2017,28.15,28.4,28,28,8348,8259
COMPUSOFT,COMPUCOM SOFTWARE LTD,10/06/2017,13.15,13.2,12.75,13,70825,53929
CONCOR,CONTAINER CORPORATION OF INDIA
LIMITED,10/06/2017,1323,1337.95,1320.15,1328.35,262852,169008
CONSOFINVT,CONSO. FIN. & HOLD. LTD.,10/06/2017,65,65,62,62.3,15296,12899
CONTROLPR,CONTROL PRINT LTD,10/06/2017,385,385,378.05,381.35,5664,3846
CORALFINAC,CORAL INDIA FINANCE & HOUSING
LTD,10/06/2017,82.1,84.7,82.05,83.2,321353,19317
CORDSCABLE,CORDS CABLE INDUSTRIES
LTD,10/06/2017,107.6,108.35,105.4,106.65,15676,8090
COROMANDEL,COROMANDEL INTERNATIONAL LTD,10/06/2017,457,475,457,459.7,383634,254686
CORPBANK,CORPORATION BANK,10/06/2017,39.95,41.35,39.95,40.65,279920,138736
COSMOFILMS,COSMO FILMS LTD,10/06/2017,383.55,391,380.9,389.25,26047,18647
COUNCODOS,COUNTRY CONDO'S LTD,10/06/2017,3,3.15,2.75,3.05,19446,16112
COX&KINGS,COX & KINDS (I) LTD,10/06/2017,273.8,290,273.8,278.3,656197,290026
CPSEETF,CPSE ETF - GROWTH OPTION - GOLDMAN SACHS MUTUAL
FUND,10/06/2017,28.5,28.99,28.4,28.9,3650687,3251278
CREST,CREST VENTURES LTD,10/06/2017,170,174,168.05,170.4,3417,2095
CRISIL,CRISIL LIMITED,10/06/2017,1778,1792.75,1770,1778.55,10834,9451
CRMFGETF,CANARA ROBECO MUTUAL FUND - GOLD
ETF,10/06/2017,2765,2765,2756,2756,3001,3001
CROMPTON,CROMPTON GREAVES CONSUMER ELECTRICALS
LTD,10/06/2017,219.95,224.7,218.15,222.95,363500,167950
CTE,CAMBRIDGE TECHNOLOGY ENTERPRISES
LIMITED,10/06/2017,70,71,68.35,70.3,24217,23327
CUB,CITY UNION BANK LTD,10/06/2017,165,165.8,162,163.85,198114,120624
CUBEXTUB,CUBEX TUBINGS LTD,10/06/2017,20.5,20.7,20.05,20.35,1914,1914
CUMMINSIND,CUMMINS INDIA LTD,10/06/2017,928.55,928.55,908.05,910.65,146702,95522
CUPID,CUPID LTD,10/06/2017,282.75,291.75,282,285.15,24349,17197
CURATECH,CURA TECHNOLOGIES LTD,10/06/2017,6.95,6.95,6.5,6.5,9588,9588
CYBERMEDIA,CYBER MEDIA (INDIA) LIMITED,10/06/2017,12,12.05,11,12.05,20114,20114
CYBERTECH,CYBERTECH SYSTEMS AND SOFTWARE
LTD.,10/06/2017,60.1,60.9,58.5,59.1,12080,9907
CYIENT,CYIENT LTD,10/06/2017,514.9,514.9,508,509.7,29028,20809
DAAWAT,L. T. OVERSEAS LIMITED,10/06/2017,63.75,64.9,63.4,63.85,372769,146800
DABUR,DABUR INDIA LTD,10/06/2017,316.75,318.45,315.15,316.05,522193,218867
DALMIABHA,DALMIA BHARAT LTD,10/06/2017,2779.85,2798,2735,2755.05,84595,44063
DALMIASUG,DALMIA BHARAT SUGAR AND INDUSTRIES
LTD,10/06/2017,154.2,162.5,153.5,161.7,242755,120229
DAMODARIND,DAMODAR INDUSTRIES LTD,10/06/2017,126,136.9,124,131.15,164702,72109
DATAMATICS,DATAMATICS TECHNO LTD,10/06/2017,101.8,109.5,101.8,104.65,800054,223502
DBCORP,D. B. CORP LTD,10/06/2017,377.35,385,375.5,381.25,13433,7592
DBL,DILIP BUILDCON LTD,10/06/2017,685,694.75,668.5,679.6,391063,111077
DBREALTY,D B REALTY LTD,10/06/2017,35.7,36.25,35.55,35.8,241906,135270
DCAL,DISHMAN CARBOGEN AMCIS LTD,10/06/2017,330,344,324.05,327,278393,196738
DCBBANK,DEVELOP CREDIT BANK LTD,10/06/2017,189.75,189.75,185.3,185.7,880834,392314
DCM,DCM LTD,10/06/2017,117.75,119,117,117.45,22576,11912
DCMSHRIRAM,DCM SHRIRAM LTD,10/06/2017,469.85,482.9,468.6,478.85,136143,61153
DCW,DCW LTD,10/06/2017,37.35,38.75,36.95,38.15,2735037,1017340
DECCANCE,DECCAN CEMENTS LTD,10/06/2017,578.9,585,570,572.45,4255,2776
DEEPAKFERT,DEEPAK FERTILIZERS & PETR,10/06/2017,386.5,390,379,382.15,122118,45345
DEEPAKNTR,DEEPAK NITRITE LTD,10/06/2017,209,216.4,205.1,207,598102,245275
DEEPIND,DEEP INDUSTRIES LTD,10/06/2017,223.9,223.9,219.1,220.4,54080,34530
DELTACORP,DELTA CORP LIMITED,10/06/2017,210,217.3,209,213.2,5435933,1182609
DELTAMAGNT,DELTA MAGNETS LTD,10/06/2017,37.75,37.75,37.75,37.75,50,50
DEN,DEN NETWORKS LIMITED,10/06/2017,88.25,88.75,86.05,86.3,167222,110356
DENABANK,DENA BANK,10/06/2017,30.5,30.9,30.45,30.6,424257,193408
DENORA,DE NORA INDIA LIMITED,10/06/2017,249.9,249.9,243.15,245.35,4280,3128
DFMFOODS,DFM FOODS LTD,10/06/2017,1494,1530,1467.55,1506.75,7203,3997
DHAMPURSUG,DHAMPUR SUGAR MILLS LTD,10/06/2017,265.3,278,265.3,276.8,786942,298967
DHANBANK,THE DHANALAKSHMI BANK LTD,10/06/2017,39,39.7,38.65,38.85,590836,233960
DHANUKA,DHANUKA AGRITECH LTD,10/06/2017,662,671.95,662,669.8,12495,8240
DHARSUGAR,DHARANI SUGARS & CHEMICALS
LTD,10/06/2017,30.6,32.6,29.75,30.15,205241,109620
DHFL,DEWAN HOUSING FIN CORP
LTD,10/06/2017,562.5,565.5,544.25,546.55,6214734,2455845
DHUNINV,DHUNSERI INVESTMENTS LTD,10/06/2017,348.4,348.4,323.05,327.95,604,436
DIAMONDYD,PRATAAP SNACKS LTD,10/06/2017,1192,1293.9,1142.1,1277.55,2437707,400956
DIAPOWER,DIAMOND POWER INFRA LTD,10/06/2017,24.1,24.4,22.95,23.15,103610,67059
DICIND,DIC INDIA LIMITED,10/06/2017,494.15,512,493,503.1,2755,2012
DIGJAMLTD,DIGJAM LTD,10/06/2017,11.4,11.75,11.35,11.55,143462,89845
DISHTV,DISH TV INDIA LIMITED,10/06/2017,71.4,72,71.1,71.5,2027206,813413
DIVISLAB,DIVI'S LABORATORIES
LTD,10/06/2017,869.85,875.55,861.1,864.6,1353429,218935
DIXON,DIXON TECHNOLOGIES (INDIA)
LTD,10/06/2017,2701.25,2745,2663.5,2677.2,49385,27664
DLF,DLF LIMITED,10/06/2017,170.65,174.4,170.1,171.6,7274927,1524663
DLINKINDIA,D-LINK (INDIA) LTD,10/06/2017,120,124.85,117.1,120.2,1123813,244158
DMART,AVENUE SUPERMARTS LTD,10/06/2017,1110,1120,1100,1105.25,635948,314136
DOLLAR,DOLLAR IND LTD,10/06/2017,421,429,415.15,420.75,150923,142812
DOLPHINOFF,DOLPHIN OFFSHORE ENTERPRISES (INDIA)
LIMITED,10/06/2017,90.85,95.7,90.85,93.45,362262,98783
DONEAR,DONEAR INDUSTRIES LIMITED,10/06/2017,56,59.4,55.9,58.35,105247,58938
DPL,DHUNSERI PETROCHEM LTD,10/06/2017,107,107.55,103.15,106.55,15453,15453
DPSCLTD,DPSC LTD,10/06/2017,33.9,33.9,32.85,32.9,5833,5632
DQE,DQ ENTERTAINMENT (INTERNATIONAL) LTD,10/06/2017,16.2,16.6,16,16.1,29421,18083
DREDGECORP,DREDGING CORP OF INDIA,10/06/2017,569.7,584,563.55,568.3,207714,42808
DRREDDY,DR. REDDY'S LABORATORIES,10/06/2017,2395,2409.9,2368,2375.85,533762,110400
DSKULKARNI,DS KULKARNI DEVELOPERS LTD.,10/06/2017,25.9,26.75,25.3,26.7,36268,36268
DSSL,DYNACONS SYSTEMS & SOLUTIONS LTD,10/06/2017,38.55,38.55,35.15,35.9,23637,14828
DTIL,DHUNSERI TEA & IND. LTD,10/06/2017,275,275,268.05,268.95,3378,2237
DUCON,DUCON INFRATECHNOLOGIES LTD,10/06/2017,39.6,39.75,37.1,37.25,180382,122252
DWARKESH,DWARIKESH SUGAR IND LTD,10/06/2017,64.75,68.4,64.75,66.65,1793233,966895
DYNAMATECH,DYNAMATIC TECHNOLOGIES
LTD.,10/06/2017,2110.05,2149.9,2066.95,2095.4,1684,1144
DYNPRO,DYNEMIC PRODUCTS LTD,10/06/2017,127,127.85,123.2,124.75,10506,8927
EASTSILK,EASTERN SILK INDUSTRIES LIMITED,10/06/2017,4.5,4.5,4.15,4.15,25879,25879
EASUNREYRL,EASUN REYROLLE LTD,10/06/2017,18.55,20.25,17.05,17.3,401889,218865
ECEIND,ECE INDUSTRIES LIMITED,10/06/2017,207.75,207.75,201,201.1,1873,55
ECLERX,eCLERX SERVICES LIMITED,10/06/2017,1268,1268,1230.5,1236.5,5004,3004
EDELWEISS,EDELWEISS CAPITAL LIMITED,10/06/2017,270,272.65,265,267.1,2467197,1481230
EDL,EMPEE DISTILLERIES LIMITED,10/06/2017,38.7,40.9,38.5,39.25,37969,14698
EICHERMOT,EICHER MOTORS LTD,10/06/2017,30988,31625,30850.15,31541.15,29140,9118
EIDPARRY,EID PARRY INDIA LTD,10/06/2017,346.15,362.9,346.15,361.7,269509,130037
EIHAHOTELS,EIH ASSOCIATED HOTELS LTD,10/06/2017,371,371,352.95,368.55,2308,1468
EIHOTEL,EIH LIMITED,10/06/2017,136.65,136.65,134.6,135.55,48381,33678
EIMCOELECO,EIMCO ELECON (INDIA) LTD,10/06/2017,525.1,567.9,525.1,538.65,4751,2541
EKC,EVEREST KANTO CYLINDER LIMITED,10/06/2017,38.35,40,37.9,39.4,864934,405270
ELAND,E-LAND APPAREL LTD,10/06/2017,15.9,15.9,15.3,15.55,18950,16603
ELECON,ELECON ENG. CO. LTD,10/06/2017,60.8,66.35,60.6,64.45,1633526,663961
ELECTCAST,ELECTROSTEEL CASTINGS LTD,10/06/2017,24.6,25.45,24.55,24.75,166107,106915
ELECTHERM,ELECTROTHERM (INDIA) LTD.,10/06/2017,228,236,227.45,235.3,11040,6286
ELGIEQUIP,ELGI EQUIPMENTS LTD,10/06/2017,218.1,222.85,218.1,221.15,21005,19349
ELGIRUBCO,ELGI RUBBER CO. LTD,10/06/2017,41.8,41.8,40.8,41.15,29867,27949
EMAMIINFRA,EMAMI INFRASTRUCTURE
LIMITED,10/06/2017,180.8,188.65,178.45,183.5,167800,50839
EMAMILTD,EMAMI LIMITED,10/06/2017,1090.65,1112,1090,1107.2,59326,34983
EMCO,EMCO LIMITED,10/06/2017,18.75,18.95,18.25,18.35,37371,37371
EMKAY,EMKAY SHARE & STK BKR LTD,10/06/2017,268.4,276.65,258.7,276.65,119152,61479
EMMBI,EMMBI POLYARNS LTD,10/06/2017,225,262.05,220.9,247.9,261139,79551
ENDURANCE,ENDURANCE TECHNOLOGIES LTD,10/06/2017,1052,1125,1052,1107.5,225672,103136
ENERGYDEV,ENERGY DEVELOPMENT COMPANY
LIMITED,10/06/2017,18.2,19.3,18,18.5,170632,124114
ENGINERSIN,ENGINEERS INDIA LTD,10/06/2017,147.7,150.8,147.7,148.55,1528311,565986
ENIL,ENTERTAIN NET. IND. LTD.,10/06/2017,819.9,830,802.25,819.5,2048,1491
EON,EON ELECTRIC LTD,10/06/2017,77,81.1,77,81.1,55803,44117
EQ30,EDELWEISS ETF - NIFTY QUALITY 30,10/06/2017,259.9,259.9,250,250,6,3
EQUITAS,EQUITAS HOLDING LTD,10/06/2017,152.55,155.25,152.55,154.25,1293699,470188
ERIS,ERIS LIFESCIENCES LTD,10/06/2017,585,590,579.5,583.55,311871,288799
EROSMEDIA,EROS INTERNATIONAL MEDIA LTD,10/06/2017,224,230,223.9,228.7,729323,367808
ESABINDIA,ESAB INDIA LTD,10/06/2017,968.9,983,928,947.45,74831,32088
ESCORTS,ESCORTS INDIA LTD,10/06/2017,666.6,699.8,666.05,697.2,3070339,657674
ESL,ELECTROSTEEL STEELS LIMITED,10/06/2017,4.3,4.5,4.1,4.45,5625152,3828263
ESSARSHPNG,ESSAR SHIPPING LTD,10/06/2017,26.15,26.7,26.1,26.4,20327,14911
ESSDEE,ESS DEE ALUMINIUM LIMITED,10/06/2017,39.25,40,38.15,39.6,10241,10241
ESSELPACK,ESSEL PROPACK LTD,10/06/2017,271,271.4,262.55,266.5,52795,24623
ESTER,ESTER INDUSTRIES LTD,10/06/2017,35.8,36.7,35.6,36.2,23257,15763
EUROCERA,EURO CERAMICS LIMITED,10/06/2017,6.55,6.55,6.15,6.4,12780,12679
EUROMULTI,EURO MULTIVISION LTD,10/06/2017,2.2,2.2,2.1,2.15,320,320
EUROTEXIND,EUROTEX INDUSTRIES LTD,10/06/2017,36.15,38.6,35.85,38.15,1813,1661
EVEREADY,EVEREADY INDS. IND. LTD.,10/06/2017,299.6,323.75,298,320.1,446394,282417
EVERESTIND,EVEREST INDUSTRIES LTD,10/06/2017,371.9,399.2,365.1,390.8,240477,118879
EXCEL,EXCEL REALTY N INFRA LTD,10/06/2017,69.45,71.25,67,70.6,132231,101769
EXCELCROP,EXCEL CROP CARE LTD,10/06/2017,1710.3,1728,1695.15,1708,284,163
EXCELINDUS,EXCEL INDUSTRIES LIMITED,10/06/2017,449,472.7,437.55,456.55,20311,12949
EXIDEIND,EXIDE INDUSTRIES LTD,10/06/2017,205.5,207.05,204.95,205.45,2683649,1764377
FACT,FACT LTD,10/06/2017,39.2,40.15,38.35,39.3,89398,39844
FAIRCHEM,FAIRCHEM SPECIALITY LTD,10/06/2017,394.95,399,380,383.35,9757,7686
FCL,FINEOTEX CHEMICAL LTD,10/06/2017,35.35,36.45,34.85,35.2,1743236,885293
FCONSUMER,FUTURE CONSUMER LTD,10/06/2017,65.8,67.65,65.7,66.15,11877950,4288962
FDC,FDC LIMITED,10/06/2017,190,191.4,187.7,190,63673,53618
FEDDERELEC,FEDDERS ELECTRIC AND ENGINEERING
LTD,10/06/2017,83.35,84.9,81.5,82.7,468658,209892
FEDERALBNK,FEDERAL BANK LTD,10/06/2017,114.5,118.2,114.5,117.65,8389556,4308960
FEL,FUTURE ENTERPRISES LTD,10/06/2017,54,54.85,52.45,52.6,2607435,1221557
FELDVR,FUTURE ENTERPRISES LTD-DVR,10/06/2017,49.5,50.5,48.7,49.3,48119,24158
FIEMIND,FIEM INDUSTRIES LIMITED,10/06/2017,905,925,893.55,903.15,8417,4569
FILATEX,FILATEX INDIA LTD,10/06/2017,200.85,203.35,190,192.35,225714,73403
FINCABLES,FINOLEX CABLES LTD,10/06/2017,539.15,542.3,533.6,534.65,24370,14355
FINPIPE,FINOLEX INDUSTRIES LTD,10/06/2017,646.95,649,632.6,640.6,29505,17277
FLEXITUFF,FLEXITUFF INTERNATIONAL LTD,10/06/2017,75.95,78,72.6,74.25,15546,10118
FLFL,FUTURE LIFESTYLE FASHIONS LTD,10/06/2017,344.75,354.85,342,348.45,132460,79459
FMGOETZE,FEDERAL-MOGUL GOETZE (IND,10/06/2017,494.7,498.75,485.05,492.65,9664,5602
FMNL,FUTURE MARKET NETWORKS LTD,10/06/2017,141,142.35,131.5,133.65,67166,36232
FORTIS,FORTIS HEALTHCARE LIMITED,10/06/2017,150.5,157.5,149,156.85,4656306,1421650
FORTUNEFIN,FORTUNE FINANCIAL SER (I) LTD,10/06/2017,269.95,270,267,268.65,7549,5422
FOSECOIND,FOSECO INDIA LTD,10/06/2017,1340,1344.4,1315.1,1319.6,111,94
FRETAIL,FUTURE RETAIL LTD,10/06/2017,543.9,559.5,531.25,536.75,1590288,493851
FSL,FIRSTSOURCE SOLUTIONS LIMITED,10/06/2017,41.8,43.45,41.75,42.3,3827610,1425174
GABRIEL,GABRIEL INDIA LTD,10/06/2017,198.6,200.9,196.65,198.4,225711,105814
GAEL,GUJARAT AMBUJA EXPORTS LT,10/06/2017,165.8,169,162.2,166.65,144790,52081
GAIL,GAIL (INDIA) LTD,10/06/2017,433.25,457.15,432.85,452.7,7291293,2746208
GAL,GYSCOAL ALLOYS LTD,10/06/2017,7.1,8,7,7.55,1904262,367705
GAMMNINFRA,GAMMON INFRASTRUCTURE PROJECTS
LTD,10/06/2017,2.95,2.95,2.6,2.8,4073700,2156238
GANDHITUBE,GANDHI SPECIAL TUBES
LIMITED,10/06/2017,311.95,319.9,310,317.95,3009,2801
GANECOS,GANESHA ECOSPHERE LTD,10/06/2017,387.15,393.95,385.1,385.85,3622,2604
GANESHHOUC,GANESH HOUSING CORPORATION
LIMITED,10/06/2017,123,124.5,118.15,119.9,128287,94097
GANGESSECU,GANGES SECURITIES LTD,10/06/2017,77,79,76.1,77,3899,3899
GARDENSILK,GARDEN SILK MILLS LTD,10/06/2017,36,36.95,35.2,36.5,542499,203215
GARWALLROP,GARWARE WALL ROPES LIMITED,10/06/2017,895,938,895,921.5,17279,11596
GATI,GATI LIMITED,10/06/2017,109.9,111.9,109.3,111.25,599674,317109
GAYAPROJ,GAYATRI PROJECTS LTD,10/06/2017,188.55,191,185.25,188.2,138724,26840
GDL,GATEWAY DISTRIPARKS LTD.,10/06/2017,243,248.9,232.2,233.85,282197,112805
GEECEE,GEECEE VENTURES LTD,10/06/2017,138.85,143.3,138.3,141.95,32172,20037
GENESYS,GENESYS INTERNATIONAL CORPORATION
LIMITED,10/06/2017,344.5,358.3,332,340.9,405043,96051
GENUSPAPER,GENUS PAPER & BOARDS LTD,10/06/2017,5.35,6,5.3,5.9,674198,456595
GENUSPOWER,GENUS POWER INFRASTRUCTURES
LIMITED,10/06/2017,57,58.8,56.15,56.45,1589421,905638
GEOJITFSL,GEOJIT FINANCIAL SERVICES
LTD,10/06/2017,138.85,144.9,137.8,142.7,1146104,506171
GEPIL,GE POWER INDIA LTD,10/06/2017,658.05,668,654.05,657.35,5293,3684
GESHIP,THE GREAT EASTERN SHIPPING CO.
LIMITED,10/06/2017,385.9,388.95,379.25,382.2,23105,14555
GET&D,GE T&D INDIA LTD,10/06/2017,389.5,393.75,383.75,385.05,46145,33583
GHCL,GHCL LIMITED,10/06/2017,213.1,213.75,209,209.95,300779,192912
GICHSGFIN,GIC HOUSING FINANCE LTD,10/06/2017,514.1,521,508.05,511.5,259031,201248
GILLANDERS,GILLANDERS ARBUTHNOT & COMPANY
LTD,10/06/2017,60.9,64.4,59.55,60.7,10791,8311
GILLETTE,GILLETTE INDIA LTD,10/06/2017,5701.4,5739,5655.15,5691.6,1293,959
GINNIFILA,GINNI FILAMENTS LTD,10/06/2017,43,51,42.8,50.55,3148050,715544
GIPCL,GUJ IND POW CO. LTD,10/06/2017,133.65,139.4,133.6,138.7,289808,154215
GISOLUTION,GI ENGINEERING SOLUTIONS LTD,10/06/2017,4,4,4,4,500,500
GITANJALI,GITANJALI GEMS LIMITED,10/06/2017,69.65,71.8,69.15,69.9,697582,234334
GKWLIMITED,GKW LTD,10/06/2017,496.05,520,496.05,511.9,466,358
GLAXO,GLAXOSMITHKLINE PHARMA LT,10/06/2017,2449.9,2451.9,2401.1,2414.95,11750,6711
GLENMARK,GLENMARK PHARMACEUTICALS,10/06/2017,618,618,610.5,612.45,577113,180208
GLFL,GUJARAT LEASE FINANCING LTD,10/06/2017,2,2,2,2,1,1
GLOBALVECT,GLOBAL VEC HELICORP LTD,10/06/2017,134.9,147.7,131.25,145.8,207276,90792
GLOBOFFS,GLOBAL OFFSHORE SERV LTD,10/06/2017,33.95,34.65,33.2,33.65,41545,20170
GLOBUSSPR,GLOBUS SPIRITS LTD,10/06/2017,80.15,81.5,78.65,79.3,152618,62747
GMBREW,G M BREWERIES LTD,10/06/2017,475,545.95,475,533.65,424386,149409
GMDCLTD,GUJARAT MINERAL DEV CORP,10/06/2017,150.8,151.2,148.1,150.25,339623,199605
GMRINFRA,GMR INFRASTRUCTURE
LIMITE,10/06/2017,16.35,16.6,16.15,16.5,19535998,8529654
GNA,GNA AXLES LTD,10/06/2017,350.4,354.4,342,346.95,303991,142891
GNFC,GUJARAT NARMADA FERT. CO,10/06/2017,379,386,366,369.3,3861238,1065185
GOACARBON,GOA CARBON LIMITED,10/06/2017,549.7,565.75,549.5,565.75,391133,99698
GOCLCORP,GOCL CORPORATION LTD,10/06/2017,541.25,557,538.3,540.9,20697,10413
GODFRYPHLP,GODFREY PHILLIPS INDIA
LTD,10/06/2017,1016.8,1040.9,1016.8,1028.55,90883,22426
GODREJCP,GODREJ CONSUMER
PRODUCTS,10/06/2017,962.55,969.7,945.5,947.85,229820,119376
GODREJIND,GODREJ INDUSTRIES LTD.,10/06/2017,589.45,604.15,585.5,600.9,851876,221857
GODREJPROP,GODREJ PROPERTIES LTD,10/06/2017,626.75,645,626.7,635.5,91490,44813
GOKEX,GOKALDAS EXPORTS LTD.,10/06/2017,134.7,137,128.55,130.15,1919843,530508
GOKUL,GOKUL REFOILS AND SOLVENT LTD,10/06/2017,20.05,20.85,20.05,20.2,7094,4077
GOKULAGRO,GOKUL AGRO RESOURCES LTD,10/06/2017,21.35,21.8,21.15,21.55,10020,5924
GOLDBEES,GOLD BENCHMARK EXCHANGE TRADED
SCHEME,10/06/2017,2647.7,2648,2634.1,2640.9,14897,9879
GOLDIAM,GOLDIAM INTERNATIONAL LIMITED,10/06/2017,77.8,79,77.55,78.05,8472,5235
GOLDINFRA,GOLDSTONE INFRATECH LTD,10/06/2017,214.2,214.2,209,214.2,149602,149602
GOLDIWIN,ICICI PRUDENTIAL GOLD IWIN ETF,10/06/2017,265,270.5,265,269.8,2932,1896
GOLDSHARE,UTI GOLD EXCHANGE TRADED
FUND,10/06/2017,2636.5,2656.85,2623.35,2637.45,954,637
GOLDTECH,GOLDSTONE TECHNOLOGIES LTD,10/06/2017,13,13.15,12.3,12.95,2424,2424
GOODLUCK,GOOD LUCK STEEL TUBES LTD,10/06/2017,84.35,87,82.8,84.65,58802,24538
GPIL,GODAWARI POWER AND ISPAT
LIMITED,10/06/2017,115.55,119.8,115.55,118.85,9087,9087
GPPL,GUJARAT PIPAVAV PORT LTD,10/06/2017,142.8,143.9,141,142.4,132102,60291
GPTINFRA,GPT INFRAPROJECTS LTD,10/06/2017,169.8,170,164.6,169.3,83013,54457
GRANULES,GRANULES INDIA LIMITED,10/06/2017,115.1,122.85,114.1,121.8,9809639,3131888
GRAPHITE,GRAPHITE INDIA LTD,10/06/2017,485,486.9,467,470.75,5282028,1591474
GRASIM,GRASIM INDUSTRIES LTD,10/06/2017,1167.8,1168.75,1145.25,1151.8,376040,152777
GRAVITA,GRAVITA INDIA LTD,10/06/2017,150.7,163.4,148.3,153.65,3429462,861709
GREAVESCOT,GREAVES COTTON LTD.,10/06/2017,135,135.2,133.65,134,156197,109189
GREENLAM,GREENLAM INDUSTRIES LTD,10/06/2017,940,946,931.05,940.25,786,767
GREENPLY,GREENPLY INDUSTRIES LTD,10/06/2017,268.6,280.3,268.6,271.5,88680,27856
GREENPOWER,ORIENT GREEN POWER COMPANY
LIMITED,10/06/2017,8.6,8.75,8.55,8.6,96608,60190
GRINDWELL,GRINDWELL NORTON LIMITED,10/06/2017,420,421.55,413.1,419.3,8523,7527
GROBTEA,THE GROB TEA COMPANY LTD,10/06/2017,545,546.2,531,546.2,3132,2445
GRPLTD,GRP LTD,10/06/2017,1229.95,1229.95,1210,1212,111,103
GRUH,GRUH FINANCE LIMITED,10/06/2017,535,540.95,525.1,527.25,184412,83581
GSCLCEMENT,GUJARAT SIDHEE CEMENTS LTD,10/06/2017,34.8,34.8,33.8,34.2,34336,34336
GSFC,GUJ STATE FERT & CHEM LTD,10/06/2017,135.2,136.8,134.15,135.05,1280246,313605
GSKCONS,GLAXOSMITHKLINE CONSUMER,10/06/2017,4965,5011.95,4965,4997.65,3484,2387
GSPL,GUJARAT STATE PETRO LTD,10/06/2017,199.9,200.95,195,195.9,743638,587581
GSS,GSS INFOTECH LIMITED,10/06/2017,22,22.9,21.9,22.6,958878,718030
GTL,GTL LTD,10/06/2017,14.6,14.85,14.45,14.65,89730,47365
GTLINFRA,GTL INFRA.LTD,10/06/2017,5.9,6,5.8,5.95,2457670,1457759
GTNIND,GTN INDUSTRIES LIMITED,10/06/2017,23.7,23.7,20.55,20.65,141515,88006
GTNTEX,GTN TEXTILES LIMITED,10/06/2017,23,23,21.2,21.6,27134,23130
GTPL,GTPL HATHWAY LTD,10/06/2017,140.2,147.7,139.95,146.3,83064,60714
GUFICBIO,GUFIC BIOSCIENCES LTD.,10/06/2017,82.15,92.55,82,88.5,2233968,476693
GUJALKALI,GUJARAT ALKALIES & CHEM,10/06/2017,590,616.7,588,611.1,321284,93174
GUJAPOLLO,GUJARAT APOLLO INDUSTRIES
LIMITED,10/06/2017,249,264.5,246.65,250.1,16186,8682
GUJFLUORO,GUJARAT FLUOROCHEMICALS LTD,10/06/2017,740.4,745.3,710,722.25,85192,37894
GUJGASLTD,GUJARAT GAS LTD,10/06/2017,915.8,925,895,910,102260,47736
GUJNRECOKE,GUJARAT N R E COKE LTD,10/06/2017,1.5,1.55,1.45,1.55,444459,444459
GUJNREDVR,GUJARAT N R E COKE LTD,10/06/2017,1.45,1.5,1.45,1.45,3090,3090
GULFOILLUB,GULF OIL LUBRICANTS INDIA
LTD,10/06/2017,779.95,783.7,765,768.4,9738,6211
GULFPETRO,GP PETROLEUMS LTD,10/06/2017,82.2,85,81.65,83.3,111251,46916
GULPOLY,GULSHAN POLYOLS LTD,10/06/2017,82.3,83.05,80.9,82.95,19163,12904
GVKPIL,GVK POWER & INFRASTRUCTURE
LIMITED,10/06/2017,12,12.6,11.7,12.4,1834072,1834072
HANUNG,HANUNG TOYS & TEX LTD,10/06/2017,3.95,3.95,3.65,3.95,49887,49887
HARITASEAT,HARITA SEATING SYSTEMS LTD,10/06/2017,787.95,787.95,775.1,781,3117,1835
HARRMALAYA,HARRISONS MALAYALAM LTD,10/06/2017,76.55,79,76,77.45,74764,35926
HATHWAY,HATHWAY CABLE & DATACOM LTD,10/06/2017,30.25,30.85,29.8,30.2,51839,36294
HATSUN,HATSUN AGRO PRODUCT LTD,10/06/2017,754.4,762.95,735.6,738.8,27002,14605
HAVELLS,HAVELLS INDIA LIMITED,10/06/2017,508.8,512.5,505,510.15,477799,141458
HBLPOWER,HBL POWER SYSTEMS LIMITED,10/06/2017,58.6,61.9,58.3,61.15,1856138,670453
HBSTOCK,HB STOCKHOLDINGS LIMITED,10/06/2017,31.05,31.05,31.05,31.05,4229,4219
HCC,HINDUSTAN CONSTRUCTION CO,10/06/2017,33,33.7,32.9,33.3,3251363,1134769
HCG,HEALTHCARE GLOBAL ENTERPRISES
LTD,10/06/2017,272.55,275,272.25,273.75,29567,27725
HCL-INSYS,HCL INFOSYSTEMS LTD,10/06/2017,47.75,51.65,47.3,50.6,5222731,1593588
HCLTECH,HCL TECHNOLOGIES LTD,10/06/2017,887.8,909,887.8,907.9,1820474,1557432
HDFC,HDFC LTD,10/06/2017,1752.2,1765.95,1733.25,1740,3033715,2397067
HDFCBANK,HDFC BANK LTD,10/06/2017,1798,1804.45,1794,1800.1,757665,376128
HDFCMFGETF,HDFC MUTUAL FUND-HDFC GOLD EXCHANGE TRADED
FUND,10/06/2017,2730,2730,2705.05,2713.25,513,256
HDFCNIFETF,HDFC MUTUAL FUND - HDFC NIFTY
ETF,10/06/2017,1010.81,1016.21,1010.81,1016.21,44,30
HDFCSENETF,HDFC MUTUAL FUND - HDFC SENSEX
ETF,10/06/2017,3179.5,3179.5,3179.5,3179.5,2,2
HDIL,HOUSING DEVELOPMENT AND INFRASTRUCTURE
LIMITED,10/06/2017,56.95,57.4,56.2,56.7,5308412,957721
HEG,HEG LTD,10/06/2017,1100,1134.2,1090.05,1134.2,483288,151599
HEIDELBERG,HEIDELBERG CEMENT INDIA
LTD,10/06/2017,121.7,121.9,120.05,120.8,120155,87438
HERCULES,HERCULES HOISTS LTD,10/06/2017,142.6,145.9,142.4,143.05,21281,8896
HERITGFOOD,HERITAGE FOODS (INDIA)
LTD.,10/06/2017,1466,1499.9,1461,1483.05,14678,6136
HEROMOTOCO,HERO MOTOCORP LTD,10/06/2017,3755.5,3777,3688.1,3703.95,373696,212329
HESTERBIO,HESTER BIOSCIENCES LTD,10/06/2017,1070,1080.95,1055,1060.05,1170,840
HEXATRADEX,HEXA TRADEX LTD,10/06/2017,26.1,27.1,25.25,26.1,8530,8530
HEXAWARE,HEXAWARE TECHNOLOGIES LTD,10/06/2017,265.35,267.9,263.1,265.6,296410,47783
HFCL,HIMACHAL FUTURISTIC COMMUNICATIONS
LTD,10/06/2017,26.3,26.75,25.4,26.4,27895747,8950651
HGS,HINDUJA GLOBAL SOLUTIONS LTD,10/06/2017,557.15,570.05,557.15,568.35,6839,5396
HIGHGROUND,HIGH GROUND ENTERPRISE LTD,10/06/2017,10.45,11.1,9.95,10,2499504,695307
HIKAL,HIKAL LIMITED,10/06/2017,224.2,231.9,222.1,229.1,259556,149142
HIL,HIL LTD,10/06/2017,1237.5,1270,1237.5,1257,15129,7398
HILTON,HILTON METAL FORGING LIMITED,10/06/2017,36,41.05,35.7,37.9,365129,119841
HIMATSEIDE,HIMATSINGKA SEIDE LTD,10/06/2017,335.15,360,332.7,343.25,208726,125275
HINDALCO,HINDALCO INDUSTRIES LTD,10/06/2017,241,252.15,241,250.9,9453802,2063884
HINDCOMPOS,HINDUSTAN COMPOSITES LTD,10/06/2017,483,489,479.9,483.65,3496,2629
HINDCOPPER,HINDUSTAN COPPER LTD,10/06/2017,61.45,63.95,61.3,63.7,2837623,1277050
HINDMOTORS,HINDUSTAN MOTORS LIMITED,10/06/2017,7.8,7.8,7.5,7.55,344013,260906
HINDNATGLS,HINDUSTHAN NATIONAL GLASS & INDUSTRIES
LTD,10/06/2017,93,97,91,95.05,2579,1911
HINDOILEXP,HINDUSTAN OIL EXPLORATION,10/06/2017,93.4,98.25,92.8,94.8,2094506,595884
HINDPETRO,HINDUSTAN PETROLEUM
CORP,10/06/2017,436.3,448.25,435,445.45,3455204,1443827
HINDUJAVEN,HINDUJA VENTURES LTD,10/06/2017,491.95,493,482,490.6,2725,1839
HINDUNILVR,HINDUSTAN UNILEVER
LTD,10/06/2017,1193,1211.6,1192.15,1207.3,508700,263737
HINDZINC,HINDUSTAN ZINC LTD.,10/06/2017,315,321.7,315,318.95,2727282,915073
HIRECT,HIND RECTIFIERS LIMITED,10/06/2017,113,118,113,116.65,5922,5922
HISARMETAL,HISAR METAL INDUSTRIES LTD,10/06/2017,73.1,74.6,72,73,7828,4823
HITECHCORP,HITECH CORPORATION LTD,10/06/2017,173,174.35,170.05,173.25,7431,5896
HITECHGEAR,HI-TECH GEARS LTD,10/06/2017,336,344.95,336,338.8,7110,4386
HMVL,HINDUSTAN MEDIA VENTURES LTD,10/06/2017,250.2,252,246.4,247.25,87931,73043
HNGSNGBEES,HANG SENG BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,10/06/2017,2895,2895,2801,2801,7,7
HONAUT,HONEYWELL AUTOMATION INDIA
LIMITED,10/06/2017,15790.05,16180,15790.05,15888.7,347,207
HONDAPOWER,HONDA SIEL POWER
PRODUCTS,10/06/2017,1313.5,1327.5,1303,1307.85,4070,3703
HOTELEELA,HOTEL LEELA VENTURES LTD,10/06/2017,20.2,20.3,19,19.7,535172,219006
HOVS,HOV SERVICES LIMITED,10/06/2017,281.15,294.85,277.05,286.55,44108,28768
HPL,HPL ELECTRIC & POWER LTD,10/06/2017,151.4,152.5,149.1,151.25,110458,59519
HSCL,HIMADRI SPECIALITY CHEMICAL
LTD,10/06/2017,163.45,166.5,156.05,157.35,3731857,1565928
HSIL,HSIL LTD,10/06/2017,394.85,394.85,390.05,391.6,25551,19704
HTMEDIA,HT MEDIA LIMITED,10/06/2017,97.8,99.45,97.25,97.65,179089,100168
HUBTOWN,HUBTOWN LTD,10/06/2017,105.2,117.7,104.55,112.25,153339,103888
HUDCO,HOUSING & URBAN DEVELOPMENT CORP
LIMITED,10/06/2017,84,85.25,83.7,83.9,4965655,1897314
IBREALEST,INDIABULLS REAL ESTATE
LIMITED,10/06/2017,219.05,220.7,213.2,215.1,7916222,1681642
IBULHSGFIN,INDIABULLS HOUSING FINANCE
LTD,10/06/2017,1275.9,1282,1262,1268.2,913203,495227
IBVENTURES,INDIABULLS VENTURES
LTD,10/06/2017,264.95,271.8,260.8,265.05,2255427,652547
ICICIBANK,ICICI BANK LTD.,10/06/2017,272.15,274.45,270.55,271.95,25447787,18641989
ICICIGI,ICICI LOMBARD GENERAL INSURANCE COMPANY
LTD,10/06/2017,665,680.5,663,680,568793,458424
ICICIPRULI,ICICI PRUDENTIAL LIFE INSURANCE COMPANY
LTD,10/06/2017,399.5,402.75,397.15,399.4,728001,312627
ICIL,INDO COUNT INDUSTRIES LTD,10/06/2017,107.8,112.4,107.8,110.45,3577470,467662
ICRA,ICRA LIMITED,10/06/2017,3926.3,3999,3926.3,3997.15,4442,4358
ICSA,ICSA (INDIA) LIMITED,10/06/2017,2.6,2.65,2.5,2.6,66361,38565
IDBI,INDUS DEV BANK OF IND LTD,10/06/2017,52.2,53.65,52.2,53.4,2221416,498881
IDBIGOLD,IDBI GOLD ETF,10/06/2017,2731,2748,2700,2719.85,454,412
IDEA,IDEA CELLULAR LIMITED,10/06/2017,74.05,74.3,73.3,73.85,4178024,1053315
IDFC,INFRA. DEV. FIN. CO. LTD,10/06/2017,58.85,60.3,58.85,59.7,10481616,6253046
IDFCBANK,IDFC BANK LTD,10/06/2017,57.25,57.6,57.05,57.4,2811854,1054707
IDFNIFTYET,IDFC MUTUAL FUND - NIFTY
ETF,10/06/2017,100.05,100.05,100.05,100.05,500,500
IFBAGRO,IFB AGRO INDUSTRIES LTD,10/06/2017,439.9,439.9,426.05,434.55,4902,3268
IFBIND,IFB INDUSTRIES LTD.,10/06/2017,724.3,727.75,719.95,720.7,6665,6286
IFCI,IFCI LTD,10/06/2017,22.85,23.1,22.8,23,3713613,710153
IGARASHI,IGARASHI MOTORS INDIA LTD,10/06/2017,876.2,885,862.1,870.7,18341,13889
IGL,INDRAPRASTHA GAS LTD,10/06/2017,1435,1455,1427.55,1442.25,366946,192242
IGPL,IG PETROCHEMICALS LTD,10/06/2017,694,726,694,699.15,156489,46588
IIFL,IIFL HOLDINGS LTD,10/06/2017,626.5,644.9,621.2,635.6,167661,83009
IITL,INDUSTRIAL INVESTMENT TRUST LTD,10/06/2017,75.9,76,75,75,1000,1000
IL&FSENGG,IL&FS ENGINEERING AND CONSTRUCTION COMPANY
LTD,10/06/2017,32.55,33.95,32.3,33.3,79900,52612
IL&FSTRANS,IL&FS TRANSPORTATION NETWORKS
LIMITED,10/06/2017,73.9,78.9,73.25,77.85,439860,196328
IMFA,INDIAN METALS & FERRO ALLOYS LTD,10/06/2017,699.95,705,685,687.95,73429,37132
IMPAL,INDIA MOTOR PARTS AND ACCESSORIES
LIMITED,10/06/2017,806,840,800.1,818.45,1254,1049
INDBANK,INDBANK MERCHANT BANKING SERVICES
LTD,10/06/2017,21.8,23.3,21.5,22.85,214007,114547
INDHOTEL,INDIAN HOTELS CO LTD,10/06/2017,109.75,109.75,107.8,108.1,458891,308044
INDIACEM,INDIA CEMENTS LTD,10/06/2017,182.95,185.25,181.7,183.8,2533577,519820
INDIAGLYCO,INDIA GLYCOLS LTD,10/06/2017,255.85,304.95,255.65,304.95,3894747,656434
INDIANB,INDIAN BANK LIMITED,10/06/2017,267.7,274.8,267.65,269.9,519590,180906
INDIANCARD,INDIAN CARD CLOTHING CO.,10/06/2017,171.15,174.9,171,172.45,3358,2918
INDIANHUME,INDIAN HUME PIPE CO. LTD,10/06/2017,506.1,517.95,506.1,508.35,13458,8004
INDIGO,INTERGLOBE AVIATION
LTD,10/06/2017,1107.7,1114.95,1098.35,1107.3,249384,123858
INDLMETER,IMP POWER LTD,10/06/2017,80.9,81,78.2,79.15,6492,4440
INDNIPPON,INDIA NIPPON ELECTRICALS
LIMITED,10/06/2017,1083.9,1099,1072,1086.45,35931,16378
INDOCO,INDOCO REMEDIES LTD.,10/06/2017,210.65,225,207.05,223.9,143984,77979
INDORAMA,INDO RAMA SYNTHETICS LTD,10/06/2017,27.7,28.7,27.65,28.25,102654,54078
INDOSOLAR,INDOSOLAR LTD,10/06/2017,6.6,6.6,6.4,6.45,152940,112277
INDOTECH,INDO TECH TRANSFORM LTD.,10/06/2017,213.95,219.7,212,213.75,38816,10881
INDOTHAI,INDO THAI SECURITIES LTD,10/06/2017,54.7,56.75,50.7,51.8,205343,64720
INDOWIND,INDOWIND ENERGY LIMITED,10/06/2017,5.9,6.3,5.9,6.25,119427,98908
INDRAMEDCO,INDRAPRASTHA MEDICAL CORP,10/06/2017,51.5,52.1,51.4,51.6,49013,36847
INDSWFTLAB,IND SWIFT LABORATORIES LT,10/06/2017,33.5,33.95,33.1,33.45,19355,13861
INDSWFTLTD,IND-SWIFT LIMITED,10/06/2017,7,7.1,6.8,7,11414,7951
INDTERRAIN,IND TERRAIN FASHIONS LTD,10/06/2017,206,210,201.2,205.1,6859,6036
INDUSINDBK,INDUSIND BANK LTD.,10/06/2017,1691.95,1697.65,1677,1682.5,709562,353317
INEOSSTYRO,INEOS STYROLUTION INDIA LTD,10/06/2017,1005,1035,999,1003,10642,8000
INFIBEAM,INFIBEAM INCORPORATION
LTD,10/06/2017,127,128.75,126.55,127,5440769,1788376
INFINITE,INFINITE COMPUTER SOLUTIONS (I)
LTD,10/06/2017,210.8,211.9,210,210.9,7459,6627
INFRABEES,INFRASTRUCTURE BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,10/06/2017,335,335.35,331.14,331.14,988,971
INFRATEL,BHARTI INFRATEL LTD,10/06/2017,407.8,409.9,399,399.95,2028197,1405927
INFY,INFOSYS LTD,10/06/2017,904,922,903.95,920.15,4287154,2820790
INGERRAND,INGERSOLL RAND (INDIA)
LTD.,10/06/2017,767.3,778.95,767.2,771.05,9723,4893
INOXLEISUR,INOX LEISURE LIMITED,10/06/2017,229.3,234,227.55,228.8,63997,37805
INOXWIND,INOX WIND LTD,10/06/2017,114,116.5,110.05,114.65,288588,114895
INSECTICID,INSECTICIDES (INDIA) LIMITED,10/06/2017,946,952,932,943.4,69686,28299
INTELLECT,INTELLECT DESIGN ARENA
LTD,10/06/2017,128.1,132.9,125.15,130.65,1301112,405710
INTENTECH,INTENTECH,10/06/2017,83,83.85,81,81.65,42283,30089
INVENTURE,INVENTURE GROWTH & SECURITIES
LTD,10/06/2017,11.25,12,11.15,11.2,3031,1586
IOB,INDIAN OVERSEAS BANK,10/06/2017,22.45,22.85,19.8,22.4,1504523,290896
IOC,INDIAN OIL CORP LTD,10/06/2017,406.5,417.5,404.85,415.45,5360750,3001079
IOLCP,IOL CHEMICALS AND PHARMACEUTICALS
LTD,10/06/2017,49.95,50.25,48,48.5,493414,229185
IPAPPM,INTERNATIONAL PAPER APPM LTD,10/06/2017,290.85,293.7,289.5,291.1,12694,9768
IPCALAB,IPCA LABORATORIES LTD,10/06/2017,530,532.5,515,520.95,213272,70284
IRB,IRB INFRASTRUCTURE DEVELOPERS
LTD,10/06/2017,210.1,212.85,208.35,208.75,2228800,1387701
ISFT,INTRASOFT TECHNOLOGIES LTD,10/06/2017,481,486.9,478.05,479.75,7046,5061
ISMTLTD,ISMT LIMITED,10/06/2017,10.3,10.5,10.25,10.3,59662,56662
ITC,ITC LTD,10/06/2017,265.8,267.5,264.65,266.15,7856190,4853053
ITDC,INDIA TOURISM DEVELOPMENT CORPORATION
LTD,10/06/2017,537,549.9,534,536.6,60178,19712
ITDCEM,ITD CEMENTATION INDIA LTD,10/06/2017,170.9,173.6,168.65,172.7,94700,62244
ITI,ITI LTD,10/06/2017,153,157.35,151.7,152.4,4669045,1195678
IVC,IL&FS INVESTMENT MANAGERS,10/06/2017,13.75,14.75,13.75,14.35,940349,439962
IVP,IVP LTD.,10/06/2017,181,182,174,175.4,8565,6456
IVRCLINFRA,IVRCL INFRAST & PROJ LTD.,10/06/2017,4.1,4.4,4.1,4.15,915249,365090
IVZINGOLD,INVESCO INDIA GOLD EXCHANGE TRADED
FUND,10/06/2017,2710,2710,2710,2710,1,1
IVZINNIFTY,INVESCO INDIA NIFTY EXCHANGE TRADED
FUND,10/06/2017,1047.5,1047.5,1047.5,1047.5,2,2
IZMO,IZMO LTD,10/06/2017,55.1,58,55.1,58,34117,34117
J&KBANK,J & K BANK LTD.,10/06/2017,74.65,75,73.55,73.9,251611,196806
JAGRAN,JAGRAN PRAKASHAN LIMITED,10/06/2017,179.75,179.75,176.5,178.6,554573,539244
JAGSNPHARM,JAGSONPAL PHARMACEUTICALS
LTD.,10/06/2017,31.05,32.45,31,31.85,11861,7601
JAIBALAJI,JAI BALAJI INDUSTRIES LIMITED,10/06/2017,11.9,12,11.3,11.35,53409,39714
JAICORPLTD,JAI CORP LIMITED,10/06/2017,122.8,126.4,120.1,121.15,4595325,1300054
JAINSTUDIO,JAIN STUDIOS LIMITED,10/06/2017,4.7,4.7,4.7,4.7,470,470
JAMNAAUTO,JAMNA AUTO INDUSTRIES
LTD,10/06/2017,57.4,63.5,56.75,62.15,4723884,1642670
JAYAGROGN,JAYANT AGRO ORGANICS LTD,10/06/2017,459,470.05,451,458.2,30122,15690
JAYBARMARU,JAY BHARAT MARUTI LTD,10/06/2017,618.85,624,595,602.85,35545,18733
JAYNECOIND,JAYASWAL NECO INDUSTRIES LTD,10/06/2017,7.1,7.4,7.05,7.2,61197,44233
JAYSREETEA,JAYSHREE TEA & INDUSTRIES,10/06/2017,94.2,94.75,92.75,93.3,65045,35767
JBCHEPHARM,J B CHEMICALS AND
PHARMA,10/06/2017,279.75,286.4,279.45,283.65,61913,40624
JBFIND,JBF INDUSTRIES LTD.,10/06/2017,169.95,185.8,169,185.8,348782,124606
JBMA,JBM AUTO LIMITED,10/06/2017,574,591.35,570.1,572.6,269940,68717
JCHAC,JOHNSON CONTROLS HITACHI AIR CONDITIONING INDIA
LTD,10/06/2017,2004,2049.9,1979.95,2016.3,3598,2503
JENSONICOL,JENSON & NICHOLSON (IND),10/06/2017,7.35,7.95,7.25,7.8,63821,37292
JETAIRWAYS,JET AIRWAYS (INDIA)
LTD.,10/06/2017,492.15,494,484.05,488.95,1475093,123326
JHS,JHS SVEND. LAB. LTD,10/06/2017,73.95,79.75,73.95,78.95,1199834,656565
JINDALPHOT,JINDAL PHOTO LIMITED,10/06/2017,69,75,69,71.75,37370,15877
JINDALPOLY,JINDAL POLY FILMS
LIMITED,10/06/2017,366.5,387.85,366.5,381.1,201262,60490
JINDALSAW,JINDAL SAW LIMITED,10/06/2017,120,123.5,119.6,121.35,1920072,563774
JINDALSTEL,JINDAL STEEL & POWER
LTD,10/06/2017,148.1,153.75,148.1,152.75,10321226,2599095
JINDCOT,JINDAL COTEX LTD,10/06/2017,11.3,11.55,10.9,11.55,26436,20602
JINDRILL,JINDAL DRILLING AND INDUSTRIES
LIMITED,10/06/2017,161,164,160.35,161.05,23127,10582
JINDWORLD,JINDAL WORLDWIDE LTD,10/06/2017,953.6,978.3,950,973.8,91750,28232
JISLDVREQS,AIN IRRIGATION SYSTEMS LTD,10/06/2017,62.5,63,61.35,62.2,12683,6326
JISLJALEQS,JAIN IRRIGATION SYSTEMS,10/06/2017,97.2,99.2,97.1,98.4,7104097,3501509
JITFINFRA,JITF INFRALOGISTICS LTD,10/06/2017,38.8,39.75,36.85,37.95,7409,7409
JKCEMENT,JK CEMENT LIMITED,10/06/2017,975.2,986.8,969,971.9,11244,5566
JKIL,J.KUMAR INFRAPROJECTS LTD,10/06/2017,211.3,228,211.3,217.2,117449,45661
JKLAKSHMI,JK LAKSHMI CEMENT LTD,10/06/2017,394.8,395.25,391.15,394.7,37542,29475
JKPAPER,JK PAPER LIMITED,10/06/2017,119.6,120.4,116.15,117.65,471542,263654
JKTYRE,J.K.INDUSTRIES LIMITED,10/06/2017,148.5,152.6,148.5,150.7,1040328,356444
JMA,JULLUNDUR MOTOR AGENCY (DELHI) LTD,10/06/2017,222,225.45,217.5,221.65,2379,1664
JMCPROJECT,JMC PROJECTS (INDIA)
LIMITED,10/06/2017,388.45,393,378.7,385.7,16381,12509
JMFINANCIL,JM FINANCIAL LIMITED,10/06/2017,148.2,158,147.1,152.85,2047533,942026
JMTAUTOLTD,JMT AUTO LIMITED,10/06/2017,3.5,3.6,3.5,3.55,776334,441310
JOCIL,JOCIL LTD,10/06/2017,169.05,175,169.05,172.15,6337,4836
JPASSOCIAT,JAIPRAKASH ASSOCIATES
LTD,10/06/2017,19.25,20.1,19.05,19.9,98247467,15670725
JPINFRATEC,JAYPEE INFRATECH LTD,10/06/2017,14.05,14.6,14,14.6,1332872,824704
JPOLYINVST,JINDAL POLY INVESTMENT AND FINANCE COMPANY
LTD,10/06/2017,65.5,65.5,60.3,62.15,10687,8136
JPPOWER,JAIPRAKASH POWER VENTURES
LTD,10/06/2017,7.5,7.85,7.45,7.65,13351800,8762832
JSL,JSL LTD,10/06/2017,111.85,114.45,111.5,112.25,295043,138163
JSLHISAR,JINDAL STAINLESS (HISAR)
LTD,10/06/2017,175.2,178.55,174.1,174.8,93684,43546
JSWENERGY,JSW ENERGY LTD,10/06/2017,77.5,78.35,76.8,77.3,7306078,2726642
JSWHL,JINDAL SOUTH WEST HOLDINGS
LTD,10/06/2017,1889.95,1930,1859.25,1910.55,2427,1326
JSWSTEEL,JSW STEEL LIMITED,10/06/2017,249,258.55,248.95,257.7,3541234,468267
JUBILANT,JUBILANT ORGANOSYS LTD.,10/06/2017,653.5,668,653,665.05,251052,90763
JUBLFOOD,JUBILANT FOODWORKS LTD,10/06/2017,1520,1555,1510,1543.4,2970740,303503
JUBLINDS,JUBILANT INDUSTRIES LTD,10/06/2017,212.9,223,212.9,219.8,89591,43378
JUNIORBEES,NIFTY JR BENCHMARK ETF,10/06/2017,285,287.25,285,286.71,29051,26206
JUSTDIAL,JUSTDIAL LTD,10/06/2017,396,406.5,387,404.35,3024326,391794
JVLAGRO,JVL AGRO INDUSTRIES LTD,10/06/2017,20.95,21.25,20.55,20.9,82518,50392
JYOTHYLAB,JYOTHY LABORATORIES
LIMITED,10/06/2017,398.45,401,394.45,400.5,114091,104033
JYOTISTRUC,JYOTI STRUCTURES LTD,10/06/2017,11.7,11.75,10.7,11.75,211545,211545
KABRAEXTRU,KABRA EXTRUSION TECHNIK
L,10/06/2017,140.35,146.8,138.65,139.25,124489,82708
KAJARIACER,KAJARIA CERAMICS LTD,10/06/2017,734.9,744.7,725,742.05,260201,103359
KAKATCEM,KAKATIYA CEMENT SUGAR & INDUSTRIES
LTD,10/06/2017,378.85,391.45,377,378.4,133794,35194
KALPATPOWR,KALPATARU POWER TRANS. LT,10/06/2017,369,372.25,364.1,366.7,99996,57817
KALYANIFRG,KALYANI FORGE LIMITED,10/06/2017,299.25,305,299.25,304.85,236,236
KAMATHOTEL,KAMAT HOTELS (I) LTD,10/06/2017,110.5,115.5,109.55,115.5,280257,156306
KAMDHENU,KAMDHENU ISPAT LIMITED,10/06/2017,140.5,146,140.5,142.9,78720,44100
KANANIIND,KANANI INDUSTRIES LTD,10/06/2017,9.15,9.7,9,9.55,25387,17791
KANORICHEM,KANORIA CHEMICALS & INDUS,10/06/2017,83.25,89.75,83.25,86.7,155458,87050
KANSAINER,KANSAI NEROLAC PAINTS
LTD,10/06/2017,491.45,494.3,477.75,484.05,384762,325596
KARMAENG,KARMA ENERGY LTD,10/06/2017,35.15,35.7,34.1,34.4,1782,1112
KARURVYSYA,KARUR VYSYA BANK LTD,10/06/2017,143.1,145.7,141.5,142.95,1899286,1379444
KAVVERITEL,KAVVERI TELECOM PRODUCTS LTD,10/06/2017,9.6,10.25,9.4,9.9,60584,60418
KAYA,KAYA LTD,10/06/2017,916.2,970,916.2,940,32791,15958
KCP,KCP LTD,10/06/2017,119.9,122.8,119,119.7,172862,108221
KCPSUGIND,KCP SUGAR IND CORP LTD.,10/06/2017,28,28.45,27.8,28.25,233878,125104
KDDL,KDDL LTD,10/06/2017,204.95,209.95,204.95,208.35,5695,3136
KEC,KEC INTL. LIMITED,10/06/2017,313.35,316.25,307,307.7,371810,210543
KECL,KIRLOSKAR ELECTRIC COMPANY LTD,10/06/2017,45.1,45.6,44.75,45.15,117297,60085
KEI,KEI INDUSTRIES LTD.,10/06/2017,357.7,371.9,353.1,358.25,945363,210667
KELLTONTEC,KELLTON TECH SOLUTIONS LTD,10/06/2017,94.4,95.8,93.9,94.75,39084,22660
KESARENT,KESAR ENTERPRISES LIMITED,10/06/2017,58.9,63.35,58.9,63.35,5331,4510
KESORAMIND,KESORAM INDUSTRIES
LTD.,10/06/2017,126.7,132.3,126.5,128.55,450105,260259
KEYCORPSER,KEYNOTE CORP. SERV. LTD.,10/06/2017,70,70,65.65,65.65,311,310
KGL,KARUTURI GLOBAL LIMITED,10/06/2017,1.4,1.4,1.4,1.4,447470,447470
KHAITANLTD,KHAITAN (INDIA) LTD.,10/06/2017,16.75,16.75,16.5,16.5,50,50
KHANDSE,KHANDWALA SECURITIES LTD,10/06/2017,14,14.9,14,14.05,5001,2100
KICL,KALYANI INVEST CO LTD,10/06/2017,1950,1975,1916.55,1942.8,717,596
KILITCH,KILITCH DRUGS (INDIA) LTD,10/06/2017,75,76.55,73,73,8804,8804
KINGFA,KINGFA SCIENCE & TECHNOLOGY (I)
LTD,10/06/2017,668.05,719,667,715.65,24943,19488
KIOCL,KIOCL LTD,10/06/2017,185.3,185.3,185.3,185.3,5663,5663
KIRIINDUS,KIRI INDUSTRIES LTD,10/06/2017,385.85,400,385.55,396.9,549117,194053
KIRLOSBROS,KIRLOSKAR BROTHERS LTD,10/06/2017,239.6,240,233.35,234.15,27487,16464
KIRLOSENG,KIRLOSKAR OIL ENGINES LTD,10/06/2017,353.15,358.05,349.65,354.4,6758,2916
KIRLOSIND,KIRLOSKAR OIL ENGINES LTD,10/06/2017,1516.15,1570,1516.1,1548.4,242,184
KITEX,KITEX GARMENTS LTD,10/06/2017,219.8,225,219.45,222.3,92005,35470
KKCL,KEWAL KIRAN CLOTHING LTD,10/06/2017,1665,1690,1665,1682.95,4423,4209
KMSUGAR,K.M.SUGAR MILLS LIMITED,10/06/2017,23.5,27.45,23.5,25.75,1873545,875337
KNRCON,KNR CONSTRUCTIONS LTD,10/06/2017,206.6,209.95,205.05,206.1,79585,55205
KOHINOOR,KOHINOOR FOODS LIMITED,10/06/2017,73.2,75.25,72.8,73.3,255510,91209
KOKUYOCMLN,KOKUYO CAMLIN LTD,10/06/2017,90.2,92.5,90.05,90.3,34778,23114
KOLTEPATIL,KOLTE - PATIL DEVELOPERS
LIMITED,10/06/2017,209.25,210.55,202.1,203.8,419993,137358
KOPRAN,KOPRAN LTD.,10/06/2017,69.55,78.3,69.55,77.4,1593532,661915
KOTAKBANK,KOTAK MAHINDRA BANK
LTD,10/06/2017,1032,1043.15,1028.65,1039.5,1065953,696147
KOTAKBKETF,KOTAK BANKING ETF - DIVIDEND PAYOUT
OPTION,10/06/2017,250,250,246.38,247.49,241269,239487
KOTAKGOLD,KOTAK GOLD EXCHANGE TRADED FUND,10/06/2017,259.3,261,259,259.25,9895,8617
KOTAKNIFTY,KOTAK MAHINDRA MUTUAL FUND-KOTAK NIFTY
ETF,10/06/2017,100.33,100.97,100.27,100.8,139760,18039
KOTAKNV20,KOTAK MAHINDRA MF - KOTAK NV 20 ETF -
DPO,10/06/2017,43.75,43.8,43.75,43.8,121,121
KOTAKPSUBK,KOTAK MAHINDRA MUTUAL FUND - PSU
BANK,10/06/2017,307.95,313,307.9,312.1,1155,731
KOTARISUG,KOTHARI SUG & CHEM LTD.,10/06/2017,13.4,13.65,13.25,13.35,37075,16457
KOTHARIPET,KOTHARI PETROCHEMICALS LTD,10/06/2017,23.95,26.1,23.65,24.5,146795,91553
KOTHARIPRO,KOTHARI PRODUCTS LTD.,10/06/2017,180,184.4,179.1,180.95,6102,2385
KPIT,KPIT CUMMINS INFOSYSTEMS,10/06/2017,128,130,126.6,128,1279031,233498
KPRMILL,K.P.R. MILL LIMITED,10/06/2017,751.8,762,746.25,759.25,27202,18003
KRBL,KRBL LIMITED,10/06/2017,527.9,535,521.25,528.95,162140,90614
KREBSBIO,KREBS BIOCHEMICALS AND INDUSTRIES LTD,10/06/2017,91,93,91,93,51,51
KRIDHANINF,KRIDHAN INFRA LTD,10/06/2017,85.45,86.7,83.45,84.85,265964,56163
KSBPUMPS,KSB PUMPS LTD.,10/06/2017,742.85,744.9,721.1,725.75,4463,2029
KSCL,KAVERI SEED COMPANY LIMITED,10/06/2017,521.9,536.75,512.1,534.6,897738,254127
KSERASERA,K SERA SERA LTD,10/06/2017,0.15,0.15,0.1,0.15,3044810,570737
KSK,KSK ENERGY VENTURES LTD,10/06/2017,9.25,9.9,9.15,9.9,609092,609092
KSL,KALYANI STEELS LTD,10/06/2017,401.65,418,400,409.8,171441,55174
KTIL,KESAR TERMINALS & INFRASTRUCTURE
LTD,10/06/2017,194.55,196.75,191.65,195.7,19172,12671
KTKBANK,KARNATAKA BANK LTD.,10/06/2017,146.75,147.95,146.25,146.7,1536268,462073
KWALITY,KWALITY DAIRY (I) LTD,10/06/2017,97.65,104.8,97.35,102.9,2249200,876633
L&TFH,L&T FINANCE HOLDINGS LTD,10/06/2017,194.7,200.45,194.1,197.45,8941249,1640898
LAKPRE,LAKSHMI PRECISION SCREWS LIMITED,10/06/2017,37.6,37.7,37.55,37.7,744,546
LAKSHMIEFL,LAKSHMI ENERGY AND FOODS
LIMITED,10/06/2017,29,33,28.8,31.5,2266211,247422
LAKSHVILAS,LAKSHMI VILAS BANK LTD,10/06/2017,144.9,148.8,144.85,146.9,450938,211791
LALPATHLAB,DR. LAL PATH LABS LTD,10/06/2017,780,780,770.1,778,58460,34689
LAMBODHARA,LAMBODHARA TEXTILES LTD,10/06/2017,61.05,66.8,61.05,66.8,97790,55204
LAOPALA,LA OPALA RG LIMITED,10/06/2017,512.2,518.35,503.55,513.45,6385,4182
LASA,LASA SUPERGENERICS LTD,10/06/2017,148.25,148.25,148.25,148.25,23675,23675
LAURUSLABS,LAURUS LABS LTD,10/06/2017,535.85,548,532,541.4,50817,25116
LAXMIMACH,LAKSHMI MACHINE WORKS
LTD.,10/06/2017,5719.95,5850,5702.2,5821.05,5142,1454
LCCINFOTEC,LCC INFOTECH LIMITED,10/06/2017,0.35,0.4,0.35,0.4,168712,168712
LEEL,LEEL ELECTRICALS LTD,10/06/2017,293.45,298.8,291.65,293.15,312974,154162
LFIC,LAKSHMI FINANCE & INDUSTRIAL CORPORATION LTD,10/06/2017,91,91,91,91,30,30
LGBBROSLTD,LG BALAKRISHNAN & BROS LTD,10/06/2017,729.9,746,722,740.1,25321,18637
LIBERTSHOE,LIBERTY SHOES LTD,10/06/2017,254,257,249.5,255,30035,30035
LICHSGFIN,LIC HOUSING FINANCE
LTD,10/06/2017,653.9,664.8,651.45,663.05,1949268,1314250
LICNETFGSC,LIC NOMURA MF G-SEC LT ETF - GO,10/06/2017,16.74,16.9,16.74,16.9,110,110
LICNETFN50,LIC NOMURA MF EXCHANGE TRADED FUND - NIFTY
50,10/06/2017,101,101,100.8,100.8,300,300
LICNETFSEN,LIC MF EXCHANGE TRADED FUND - SENSEX,10/06/2017,356,356,356,356,5,5
LICNFNHGP,LIC NOMURA MF ETF - NIFTY 100,10/06/2017,106.5,106.5,102.8,102.8,4,1
LINCOLN,LINCOLN PHARMACEUTICALS LTD,10/06/2017,177.4,185,174,175.75,104577,57185
LINCPEN,LINC PEN & PLASTICS LTD,10/06/2017,242.5,252,242.5,243.7,19278,12003
LINDEINDIA,LINDE INDIA LTD,10/06/2017,387.95,389.45,381.2,383.9,18979,15996
LIQUIDBEES,LIQUID BENCHMARK
ETS,10/06/2017,999.99,1000.01,999.99,999.99,2710803,860605
LITL,LANCO INFRATECH LTD,10/06/2017,0.85,0.85,0.8,0.8,2141523,2141523
LML,LML LTD,10/06/2017,8.5,8.85,8.4,8.75,238660,179182
LOKESHMACH,LOKESH MACHINES LIMITED,10/06/2017,75.15,77.4,74,76.15,75337,35633
LOTUSEYE,LOTUS EYE CARE HOSPITAL LTD,10/06/2017,28.25,28.25,25.85,26.35,10926,10926
LOVABLE,LOVABLE LINGERIE LTD,10/06/2017,252,254.8,250,251.1,229949,64112
LPDC,LANDMARK PROPERTY DEVELOPMENT COMPANY
LTD,10/06/2017,3.2,3.7,3,3.7,233961,142185
LSIL,LLOYDS STEELS INDUSTRIES LTD,10/06/2017,1.35,1.4,1.3,1.35,70137,44227
LT,LARSEN & TOUBRO LTD.,10/06/2017,1135,1144.95,1135,1141.8,1814990,1215169
LTI,LARSEN & TOUBRO INFOTECH LTD,10/06/2017,805.1,809.95,797,799.55,21454,12540
LTTS,L&T TECHNOLOGY SERVICES LTD,10/06/2017,790.05,800,781,786.75,12090,7540
LUMAXIND,LUMAX INDUSTRIES LTD,10/06/2017,1320,1351,1315,1321.8,4537,3366
LUMAXTECH,LUMAX AUTO TECHNOLOGIES
LIMITED,10/06/2017,554.15,598.9,545.55,580.85,73405,32496
LUPIN,LUPIN LIMITED,10/06/2017,1036,1044.9,1025.1,1038.9,1107877,570669
LUXIND,LUX INDUSTRIES LTD,10/06/2017,1190,1214.8,1190,1200.25,10190,6601
LYCOS,LYCOS INTERNET LTD,10/06/2017,6.4,6.4,6.05,6.35,746994,620017
LYKALABS,LYKA LABS LTD,10/06/2017,51.2,53.25,49.1,51.45,84217,45456
LYPSAGEMS,LYPSA GEMS & JEWELLERY LTD,10/06/2017,43.75,45,41.95,42.6,452079,183337
M&M,MAHINDRA & MAHINDRA LTD,10/06/2017,1309.9,1321.2,1299.25,1303,912947,491559
M&MFIN,M&M FIN. SERVICES LTD,10/06/2017,418,424.5,416,419.7,1733023,920913
M100,MOTILAL OSWAL MOST SHARES M100 ETF
GO,10/06/2017,19.3,19.3,19.14,19.17,13668,7924
M50,MOTILAL OSWAL MOST SHARES M50 ETF,10/06/2017,95.3,95.5,94.5,94.74,30833,28437
MAANALU,MAAN ALUMINIUM LTD,10/06/2017,94.95,97.75,93.25,97.75,32615,20797
MADHAV,MADHAV MARBLES AND GRANITES LIMITED,10/06/2017,63,63.45,62.5,62.75,6408,4612
MADHUCON,MADHUCON PROJECTS LTD.,10/06/2017,27.3,27.7,26.25,26.6,246519,158149
MADRASFERT,MADRAS FERTILIZERS LTD,10/06/2017,24.7,27,24.4,25.1,942707,448612
MAGADSUGAR,MAGADH SUGAR & ENERGY LTD,10/06/2017,217.5,221.9,207.5,215,4873,4873
MAGMA,MAGMA LEASING LIMITED,10/06/2017,177,180.95,175.9,177.2,233701,109437
MAGNUM,MAGNUM VENTURES LIMITED,10/06/2017,11.85,12.5,11.75,12.05,52711,40747
MAHABANK,BANK OF MAHARASHTRA,10/06/2017,25.05,25.6,25.05,25.3,67090,49482
MAHASTEEL,MAHAMAYA STEEL INDUSTRIES LTD,10/06/2017,69.2,69.95,68,69.05,18970,13247
MAHINDCIE,MAHINDRA CIE AUTOMOTIVE
LTD,10/06/2017,241.35,242.95,240,240.65,62786,38237
MAHLIFE,MAHINDRA LIFESPACE DEVELOPERS
LIMITED,10/06/2017,471.8,474.9,466,467.95,34235,12967
MAHSCOOTER,MAHARASHTRA SCOOTERS
LTD,10/06/2017,2787.5,2836.95,2739.15,2780.65,8887,5826
MAHSEAMLES,MAHARASHTRA SEAMLESS
LTD,10/06/2017,432.05,455.5,431.25,443.55,668716,577751
MAITHANALL,MAITHAN ALLOYS LTD,10/06/2017,531.55,549,531,534.95,117189,52282
MAJESCO,MAJESCO LTD,10/06/2017,439.65,452,437.5,446,98457,34357
MALUPAPER,MALU PAPER MILLS LIMITED,10/06/2017,25.55,25.7,23.5,25.7,99258,73998
MALWACOTT,MALWA COTTON SPG. MILLS L,10/06/2017,5.5,5.5,5,5,4276,4276
MANAKALUCO,MANAKSIA ALUMINIUM COMPANY LTD,10/06/2017,8.05,8.45,8.05,8.3,6227,5272
MANAKCOAT,MANAKSIA COATED METALS & INDUSTRIES
LTD,10/06/2017,12.5,13.1,12.35,12.65,26561,21918
MANAKINDST,MANAKSIA INDUSTRIES LTD,10/06/2017,37,37.9,35.8,36,24130,18016
MANAKSIA,MANAKSIA LIMITED,10/06/2017,74.55,75.65,73.3,74.3,8753,7431
MANAKSTEEL,MANAKSIA STEELS LTD,10/06/2017,31.8,32.15,30.9,31.9,83973,78338
MANALIPETC,MANALI PETROCHEMICAL LTD,10/06/2017,35.65,36.5,35.55,35.85,759171,303528
MANAPPURAM,MANAPPURAM GENERAL FINANCE & LEASING
LTD,10/06/2017,99,102.15,99,101.35,9093113,2207818
MANDHANA,MANDHANA INDUSTRIES LTD,10/06/2017,7.5,7.95,7.4,7.9,53922,53922
MANGALAM,MANGALAM DRUGS AND ORGANICS
LIMITED,10/06/2017,150,154.45,148.2,149.75,79184,33920
MANGCHEFER,MANGALORE CHEMICALS & FERTILIZERS
LIMITED,10/06/2017,68.25,69,67.6,68.05,21717,11208
MANGLMCEM,MANGALAM CEMENT LTD,10/06/2017,373,376.8,368.95,370.05,26231,21312
MANGTIMBER,MANGALAM TIMBER PRODUCTS
LTD,10/06/2017,35,37.6,34.1,34.65,1516224,392924
MANINDS,MAN INDUSTRIES (I) LTD.,10/06/2017,88.5,89.5,86.6,88.05,293810,179464
MANINFRA,MAN INFRACONSTRUCTION
LIMITED,10/06/2017,62.45,62.7,61.55,62.15,331602,158109
MANPASAND,MANPASAND BEVERAGES LTD,10/06/2017,476.35,495,466.05,468.4,53827,25070
MANUGRAPH,MANUGRAPH INDIA LIMITED,10/06/2017,46.4,49.65,46.4,48.05,23994,15804
MARALOVER,MARAL OVERSEAS LTD,10/06/2017,37,38.65,36.4,37.8,10830,8319
MARATHON,MARATHON NEXTGEN REALTY LTD,10/06/2017,351.35,375,348.05,370.3,28077,19466
MARICO,MARICO LIMITED,10/06/2017,314,316.4,311,314.9,784315,529593
MARKSANS,MARKSANS PHARMA LIMITED,10/06/2017,46,49.15,44,47.9,7450961,2215213
MARUTI,MARUTI UDYOG LTD.,10/06/2017,7864.95,7919,7845.05,7903.2,440453,154233
MASTEK,MASTEK LTD,10/06/2017,299,325.85,298.5,320.5,1455612,291581
MATRIMONY,MATRIMONY DOT COM LTD,10/06/2017,826.9,827,814.95,819.95,21450,10751
MAWANASUG,MAWANA SUGARS LIMITED,10/06/2017,117.4,123.9,117.4,122.35,317684,136467
MAXINDIA,MAX INDIA LTD,10/06/2017,139,139,137,137.05,24231,17971
MAXVIL,MAX VENTURES AND INDUSTRIES LTD,10/06/2017,88.8,89.6,87.8,88,147213,93858
MAYURUNIQ,MAYUR UNIQUOTERS LTD,10/06/2017,389.8,390,380,381.45,69954,38377
MAZDA,MAZDA LTD,10/06/2017,351.75,361.85,348.6,353.1,1889,1050
MBECL,MCNALLY BHARAT ENGINEERING COMPANY
LIMITED,10/06/2017,60.2,61.3,59.5,60.95,22866,22866
MBLINFRA,MBL INFRASTRUCTURES LTD,10/06/2017,22,22.3,21.5,22.05,123463,87979
MCDHOLDING,MCDOWELL HOLDINGS LIMITED,10/06/2017,38.85,39.4,38.25,38.45,23120,13509
MCDOWELL-N,MCDOWELL & COMPANY
LIMITE,10/06/2017,2408.8,2411.6,2355,2361.2,374178,159666
MCLEODRUSS,MCLEOD RUSSEL INDIA
LIMITED,10/06/2017,160.7,163.6,158.05,161.6,142088,88707
MCX,MULTI COMMODITY EXCHANGE,10/06/2017,1050,1078.45,1050,1063.7,186904,47206
MEGASOFT,MEGASOFT LIMITED,10/06/2017,12.15,12.9,12.15,12.3,80313,53210
MEGH,MEGHMANI ORGANICS LIMITED,10/06/2017,85.4,91.45,85,89.95,10225405,3057555
MENONBE,MENON BEARINGS LTD,10/06/2017,82.25,85,81,84.15,26466,19657
MEP,MEP INFRASTRUCTURE DEVELOPERS
LTD,10/06/2017,102.2,104.9,100.6,101.3,1049098,462455
MERCATOR,MERCATOR LTD,10/06/2017,37.7,38.45,37.2,38.15,658007,267915
MERCK,MERCK LTD,10/06/2017,1080.95,1083.85,1058.1,1061.85,4523,2729
METALFORGE,METALYST FORGINGS LTD,10/06/2017,24.7,25.95,24.7,25.6,39320,27357
METKORE,METKORE ALLOYS & INDUSTRIES LTD,10/06/2017,3,3.15,2.9,3.1,13233,13233
MFSL,MAX FINANCIAL SERVICES LTD,10/06/2017,588,599.85,587.9,595.5,574361,392537
MGL,MAHANAGAR GAS LTD,10/06/2017,1093,1132,1093,1129.5,298279,104434
MHRIL,MAHINDRA HOLIDAYS & RESORTS INDIA
LTD,10/06/2017,342.45,352.75,340.6,343.45,50091,27464
MIC,MIC ELECTRONICS LIMITED,10/06/2017,7.55,7.7,7.5,7.55,324971,155971
MIDCAPIWIN,ICICI PRUDENTIAL MIDCAP SELECT IWIN
ETF,10/06/2017,70,70.35,70,70.06,481,361
MINDACORP,MINDA CORPORATION LTD,10/06/2017,131,150.4,131,146.4,3328794,1087441
MINDAIND,MINDA INDUSTRIES LIMITED,10/06/2017,870,882,836.2,856.2,149803,52118
MINDTECK,MINDTECK (INDIA) LTD,10/06/2017,71.1,79,71.1,76.7,114484,63131
MINDTREE,MINDTREE CONSULTING
LIMITED,10/06/2017,477.8,483.85,475.6,480.05,356652,80703
MIRCELECTR,MIRC ELECTRONICS LTD,10/06/2017,30.4,31.6,29.15,30,4017067,1646937
MIRZAINT,MIRZA INTERNATIONAL
LIMITED,10/06/2017,166,168.6,162.55,163.95,362032,113898
MMFL,MM FORGINGS LTD.,10/06/2017,699.1,756,699.1,734.35,173722,129315
MMTC,MMTC LTD,10/06/2017,58.6,61.2,58.45,60,1235589,345778
MOHITIND,MOHIT INDUSTRIES LTD,10/06/2017,45,45.25,43.7,43.9,98584,31111
MOHOTAMILL,RAISAHEB RECKHCHAND MOHOTA SPINNING & WEAVING MILLS
LTD,10/06/2017,251,253.95,244.05,251.55,32674,22269
MOIL,MOIL LTD,10/06/2017,198.75,198.75,191.85,197.5,178378,104140
MOLDTECH,MOLD-TEK TECHNOLOGIES LTD,10/06/2017,50.55,51.8,50.3,50.55,10935,8020
MOLDTKPAC,MOLD-TEK PACKAGING LTD,10/06/2017,287.55,289,281.45,285.2,30795,17856
MONNETISPA,MONNET ISPAT LTD,10/06/2017,29.5,30.2,29.5,29.9,90386,53340
MONSANTO,MONSANTO INDIA LIMITED,10/06/2017,2416.25,2427.95,2411,2415.9,2906,2394
MONTECARLO,MONTE CARLO FASHIONS LTD,10/06/2017,491.5,498.9,486.25,489.7,8860,5349
MORARJEE,MORARJEE TEXTILES LTD,10/06/2017,49.5,50.7,46.3,49.2,110032,43975
MOREPENLAB,MOREPEN LABORATORIES LTD,10/06/2017,16.5,18.1,16.2,17.3,1496773,591150
MOSERBAER,MOSER-BAER (I) LTD,10/06/2017,4.25,4.25,4.1,4.15,179483,137648
MOTHERSUMI,MOTHERSON SUMI SYSTEMS
LT,10/06/2017,335.85,343.2,335.85,341.6,1544433,913144
MOTILALOFS,MOTILAL OSWAL FINANCIAL SERVICES
LIMITED,10/06/2017,1430,1463.8,1407.55,1436.8,205129,82668
MOTOGENFIN,THE MOTOR & GENERAL FINANCE
LTD,10/06/2017,30.95,30.95,28.05,30.5,405,404
MPHASIS,MPHASIS BFL LTD.,10/06/2017,615,619.9,613.5,617.7,35071,29918
MPSLTD,MACMILLAN PUBLISHING SOLUTIONS
LIMITED,10/06/2017,572.15,584,570.05,573.45,4951,3531
MRF,MRF LTD,10/06/2017,63349.95,64620,63207.85,64422.7,10353,3143
MRO-TEK,MRO-TEK LIMITED,10/06/2017,47,47,47,47,50,50
MRPL,MRPL,10/06/2017,126.95,128.7,126,126.95,1352008,541980
MSPL,MSP STEEL & POWER LTD.,10/06/2017,14.4,14.9,14.4,14.75,6154,4003
MTEDUCARE,MT EDUCARE LTD,10/06/2017,58.1,62,57.95,60.4,187593,66648
MTNL,MAHANAGAR TELEPHONE NIGAM,10/06/2017,19.6,20.1,19.55,19.85,1208906,401947
MUKANDENGG,MUKAND ENGINEERS LIMITED,10/06/2017,46.3,47.5,46,47.15,14877,9836
MUKANDLTD,MUKAND LTD.,10/06/2017,92,96.5,92,94.95,560182,276861
MUKTAARTS,MUKTA ARTS LIMITED,10/06/2017,94.55,96.1,93.5,94.65,62657,24215
MUNJALAU,MUNJAL AUTO INDUSTRIES
LIMITED,10/06/2017,70.95,72.5,70.35,71.85,137554,98155
MUNJALSHOW,MUNJAL SHOWA LTD,10/06/2017,259.8,264.3,255.55,256.8,93805,50633
MURUDCERA,MURUDESHWAR CERAMICS LTD,10/06/2017,46,48.15,46,48.15,43798,43798
MUTHOOTCAP,MUTHOOT CAPITAL SERVICES LTD,10/06/2017,560,578,560,568.2,15898,13553
MUTHOOTFIN,MUTHOOT FINANCE LTD,10/06/2017,479.9,496.95,478,493.65,1209931,190130
N100,MOTILAL OSWAL MOST SHARES NASDAQ 100 ETF
-GO,10/06/2017,385,385,374.99,380.7,3731,2381
NACLIND,NACL INDUSTRIES LTD,10/06/2017,43,49.6,42.5,46.3,363665,241889
NAGAFERT,NAGARJUNA FERTILIZERS & CHEMICALS
LTD,10/06/2017,15.95,16.25,15.65,16.05,413828,240672
NAGAROIL,NAGARJUNA OIL REFINERY,10/06/2017,3,3,2.9,2.95,152216,119153
NAGREEKCAP,NAGREEKA CAPITAL & INFRASTRUCTURE
LIMITED,10/06/2017,16.8,16.8,16.05,16.05,1610,1610
NAGREEKEXP,NAGREEKA EXPORTS LIMITED,10/06/2017,36,39,35.65,36.3,68903,45171
NAHARCAP,NAHAR CAPITAL AND FINANCIAL SERVICES
LTD,10/06/2017,122,131.5,122,124.55,4382,3175
NAHARINDUS,NAHAR INDS ENT LTD,10/06/2017,97.5,100.8,97.5,98.65,23083,15037
NAHARPOLY,NAHAR POLY FILMS LTD,10/06/2017,52.35,53.5,52.35,53.2,7196,6315
NAHARSPING,NAHAR SPINNING MILLS
LIMITED,10/06/2017,108,110,106.85,107.25,34569,19711
NAKODA,NAKODA LTD,10/06/2017,0.3,0.35,0.3,0.3,93737,93737
NATCOPHARM,NATCO PHARMA LTD.,10/06/2017,984,1002,981.1,993.1,834188,297305
NATHBIOGEN,NATH BIO-GENES (INDIA)
LTD,10/06/2017,396.25,398.45,388.35,391.5,59343,29220
NATIONALUM,NATIONAL ALUMINIUM CO
LTD,10/06/2017,79.5,82.7,79.5,81.85,10988293,5428840
NATNLSTEEL,NATIONAL STEEL & AGRO IND,10/06/2017,37.3,37.35,36.6,37.35,36069,33083
NAUKRI,INFO EDGE (I) LTD,10/06/2017,1070,1078.9,1054.05,1064.1,16296,9838
NAVINFLUOR,NAVIN FLUORINE INTERNATIONAL
LIMITED,10/06/2017,754.6,785,744.45,755.85,127519,52407
NAVKARCORP,NAVKAR CORPORATION LTD,10/06/2017,185.7,186.85,183.1,183.95,29170,20548
NAVNETEDUL,NAVNEET EDUCATION LTD,10/06/2017,166,166,162.5,163.8,27290,17088
NBCC,NATIONAL BUILDINGS LTD,10/06/2017,215.4,216.7,215.05,216.1,378059,175224
NBIFIN,N B I INDUSTRIAL FINANCE COMPANY LTD,10/06/2017,3300,3479,3300,3461.75,46,40
NBVENTURES,NAVA BHARAT VENTURES LIMI,10/06/2017,127,128,125.7,126.85,212184,156723
NCC,NCC LTD,10/06/2017,84,87.55,83.5,85.85,7393638,1902482
NCLIND,NCL INDUSTRIES LIMITED,10/06/2017,230.8,233.5,229,229.45,27704,15160
NDGL,NAGA DHUNSERI GROUP LTD,10/06/2017,734,749,725.05,740,97,72
NDL,NANDAN DENIM LTD,10/06/2017,140.2,149.7,140.2,148.85,145492,77406
NDTV,NDTV LTD,10/06/2017,62.8,65.85,62.8,64.4,207413,207413
NECCLTD,NORTH EASTERN CARRYING CORPORATION
LTD,10/06/2017,38.3,38.45,37.95,38,273888,77260
NECLIFE,NECTAR LIFESCIENCES LIMITED,10/06/2017,27.65,27.85,27.2,27.45,162796,91151
NELCAST,NELCAST LIMITED,10/06/2017,70.1,72.7,69.35,72.25,169888,73805
NELCO,NELCO LIMITED,10/06/2017,121.4,121.4,116,116.95,69775,69775
NESCO,NESCO LTD,10/06/2017,524.95,550.1,519.2,543.2,35271,23781
NESTLEIND,NESTLE INDIA LTD,10/06/2017,7301,7380,7251.05,7352.8,31620,20592
NETWORK18,NETWORK 18 FINCAP LIMITED,10/06/2017,47.4,48.05,46.35,46.6,284308,169911
NEULANDLAB,NEULAND LABORATORIES LTD,10/06/2017,1063,1085,1054,1064.75,12138,5794
NEXTMEDIA,NEXT MEDIAWORKS LTD,10/06/2017,17.95,18.4,17.25,17.35,39702,30135
NFL,NATIONAL FERTILIZERS LIMITED,10/06/2017,59.4,65,59.25,64.35,1982380,1197134
NH,NARAYANA HRUDAYALAYA LTD,10/06/2017,301.05,303,299.05,301.65,15150,10274
NHPC,NHPC LTD,10/06/2017,27.65,27.9,27.65,27.8,2125415,666992
NIBL,NRB INDUSTRIAL BEARINGS LTD,10/06/2017,28.95,30,28.1,28.55,11792,9634
NIF100IWIN,ICICI PRUDENTIAL NIFTY 100 IWIN
ETF,10/06/2017,114,114,108.09,108.51,199,155
NIFTYBEES,NIFTY BMARK EXCH. TRD
FND,10/06/2017,1021,1031.54,1019.61,1030.78,57821,49017
NIFTYIWIN,ICICI PRUDENTIAL NIFTY IWIN
ETF,10/06/2017,102,102.65,101,102.55,517025,494402
NIITLTD,NIIT LIMITED,10/06/2017,97.5,110.5,97.1,105.05,5001593,990394
NIITTECH,NIIT TECHNOLOGIES LTD,10/06/2017,561.65,569,558.95,565.6,207705,55128
NILAINFRA,NILA INFRASTRUCTURES LTD,10/06/2017,17.65,18,17.4,17.5,1178248,848772
NILKAMAL,NILKAMAL LIMITED,10/06/2017,1574,1592,1556.7,1562.65,30177,12691
NIPPOBATRY,NIPPO BATTERIES CO.
LIMITED,10/06/2017,869.85,870.75,826.1,840.65,1543,1150
NITCO,NITCO TILES LIMITED,10/06/2017,88.5,93.35,88.5,91.65,361011,159563
NITESHEST,NITESH ESTATES LTD,10/06/2017,9.4,9.8,9.15,9.2,136897,104322
NITINFIRE,NITIN FIRE PROTECTION INDUSTRIES
LIMITED,10/06/2017,8.4,8.4,8.4,8.4,166551,166551
NITINSPIN,NITIN SPINNERS LIMITED,10/06/2017,105.85,109.7,105.5,106,107330,74717
NKIND,NK INDUSTRIES LTD,10/06/2017,37,37,36.5,36.5,27,27
NLCINDIA,NLC INDIA LTD,10/06/2017,94.85,96.35,93,95.3,158521,62159
NMDC,NMDC LTD,10/06/2017,119.15,122.65,119.15,122.3,1963199,578357
NOCIL,NOCIL,10/06/2017,158.8,161.3,154.15,157.15,2189386,695630
NOIDATOLL,NOIDA TOLL BRIDGE COMPANY LTD,10/06/2017,14.5,15,14.5,14.65,51387,51387
NORBTEAEXP,NORBEN TEA & EXPORTS LTD.,10/06/2017,5.2,5.2,5.2,5.2,200,200
NRAIL,N R AGARWAL IND LTD,10/06/2017,289.7,296,283.95,294.25,28829,24149
NRBBEARING,NRB BEARING LIMITED,10/06/2017,119,121.5,119,120.15,19685,12225
NSIL,NALWA SONS INVESTMENTS LIMITED,10/06/2017,1155.15,1170,1155.15,1165.05,190,168
NTL,,10/06/2017,3.6,3.7,3.6,3.6,21370,17370
NTPC,NTPC LTD,10/06/2017,171.25,178,171.15,176.05,15786849,10094213
NUCLEUS,NUCLEUS SOFTWARE EXPORTS,10/06/2017,310.45,316.4,308,310,14034,5839
NV20IWIN,ICICI PRUDENTIAL NV20 IWIN ETF,10/06/2017,43.53,43.53,43.37,43.53,908,807
OBEROIRLTY,OBEROI REALTY LTD,10/06/2017,420,426.35,420,424.75,185846,118988
OCCL,ORIENTAL CARBON & CHEMICALS LTD,10/06/2017,1434,1459,1401,1412.1,10354,4164
OCL,OCL INDIA LTD,10/06/2017,1300,1310,1271.25,1281.6,12181,9507
OFSS,ORACLE FINANCIAL SERVICES SOFTWARE
LTD,10/06/2017,3621.85,3630,3560.2,3598.45,22249,11638
OIL,OIL INDIA LTD,10/06/2017,348.9,354.65,348.1,350.05,752146,329007
OILCOUNTUB,OIL COUNTRY TUBULAR LTD,10/06/2017,44.55,45.9,44.5,44.75,19981,15282
OISL,OCL IRON AND STEEL LTD,10/06/2017,3.85,3.85,3.65,3.75,35264,27835
OMAXAUTO,OMAX AUTOS LTD,10/06/2017,65.5,71.5,65.5,70.25,132203,55726
OMAXE,OMAXE LIMITED,10/06/2017,197.7,200.05,196.4,197.75,525524,48446
OMKARCHEM,OMKAR SPECIALITY CHEMICALS
LTD,10/06/2017,83.65,85.45,81.5,84.65,361668,179543
OMMETALS,OM METALS INFRAPRO LTD,10/06/2017,73.4,76,72.05,73.25,718714,247840
ONELIFECAP,ONELIFE CAP ADVISORS LTD,10/06/2017,24.3,25.8,23.55,24.75,7865,4428
ONGC,OIL AND NATURAL GAS CORP.,10/06/2017,171.8,174.7,171.5,173.85,6144349,3573975
ONMOBILE,ONMOBILE GLOBAL LTD,10/06/2017,53.95,54.5,52.6,52.85,341156,204106
ONWARDTEC,ONWARD TECHNOLOGIES LTD,10/06/2017,128.25,131.75,124.3,125.5,59480,29162
OPTIEMUS,OPTIEMUS INFRACOM LIMITED,10/06/2017,47.9,47.9,41.4,43.05,10681,9682
OPTOCIRCUI,OPTO CIRCUITS (INDIA) LIMITED,10/06/2017,7.3,7.35,7.1,7.15,954411,673738
ORBTEXP,ORBIT EXPORTS LTD,10/06/2017,150,165,148.85,161.45,533017,231062
ORCHIDPHAR,ORCHID PHARMA LTD,10/06/2017,18,18.9,18,18.55,106676,106676
ORICONENT,ORICON ENTERPRISES LTD,10/06/2017,67,69,66.55,67.2,984765,412094
ORIENTABRA,ORIENT ABRASIVE LTD,10/06/2017,34,34.5,33.75,33.85,64637,43300
ORIENTALTL,ORIENTAL TRIMEX LIMITED,10/06/2017,14.75,15.9,14.5,14.9,34486,22123
ORIENTBANK,ORIENTAL BANK OF
COMMERCE,10/06/2017,122.2,124.1,122,123.5,1718273,223862
ORIENTBELL,ORIENT BELL LTD,10/06/2017,323,331,320.85,326.05,46596,27056
ORIENTCEM,ORIENT CEMENT LTD,10/06/2017,153.6,156.85,153.6,155,57724,38734
ORIENTHOT,ORIENTAL HOTELS LTD,10/06/2017,40.2,41,39.3,40.05,182006,119424
ORIENTLTD,ORIENT PRESS LIMITED,10/06/2017,162.95,164.35,151.5,163.55,90695,33675
ORIENTPPR,ORIENT PAPER & INDUSTRIES
LTD,10/06/2017,107.8,109,104.4,106.7,325704,192975
ORIENTREF,ORIENT REFRACTORIES LTD,10/06/2017,151,152,147,148.5,185158,162660
ORISSAMINE,THE ORISSA MINERALS DEVELOPMENT COMPANY
LTD,10/06/2017,1725,1800.95,1725,1763.45,5263,2347
ORTEL,ORTEL COMMUNICATIONS LTD,10/06/2017,32.05,33.9,32,32.85,6006,5112
ORTINLABSS,ORTIN LABORATORIES LTD,10/06/2017,17,17.4,16.8,16.9,7492,4598
PAGEIND,PAGE INDUSTRIES LIMITED,10/06/2017,18578,19121,18463.45,19024.6,8226,3323
PALASHSECU,PALASH SECURITIES LTD,10/06/2017,74,76,71,74.4,17163,17163
PALREDTEC,PALRED TECHNOLOGIES LTD,10/06/2017,103.05,106.8,102.2,102.65,5604,3749
PANACEABIO,PANACEA BIOTEC LTD,10/06/2017,203.15,208.5,200,202,99561,31010
PANAMAPET,PANAMA PETROCHEM LTD,10/06/2017,159.5,161,156.3,158.4,78989,41974
PANORAMUNI,PANORAMIC UNIVERSAL LIMITED,10/06/2017,8.85,8.9,8.6,8.75,10455,9055
PAPERPROD,THE PAPER PRODUCTS LTD,10/06/2017,223.6,223.6,219.1,220.7,18537,16011
PARABDRUGS,PARABOLIC DRUGS LTD,10/06/2017,6.6,7.1,6.6,6.95,79157,62307
PARACABLES,PARAMOUNT COMMUNICATIONS LTD,10/06/2017,6,6.15,5.7,6,42213,42213
PARAGMILK,PARAG MILK FOODS LTD,10/06/2017,262,265,257.15,261.9,286647,139526
PARSVNATH,PARSVNATH DEVELOPER LTD,10/06/2017,21.6,22,20.8,21.85,43504,43504
PATELENG,PATEL ENGINEERING LIMITED,10/06/2017,78.6,79.65,76.2,77.35,316752,99507
PATINTLOG,PATEL INTEGRATED LOGISTICS
LIMITED,10/06/2017,73.2,74.35,72.6,73.45,32617,13131
PATSPINLTD,PATSPIN INDIA LTD,10/06/2017,23.6,26.3,23.6,25.95,74248,34763
PBAINFRA,PBA INFRASTRUCTURE LIMITED,10/06/2017,16.1,17,16.1,16.25,5434,4500
PCJEWELLER,PC JEWELLER LTD,10/06/2017,366.8,376,366.1,374.05,2377970,361853
PDMJEPAPER,PUDUMJEE PAPER PRODUCTS LTD,10/06/2017,28.2,32.7,28.1,32,440511,276747
PDPL,PARENTERAL DRUGS (INDIA) LTD,10/06/2017,17.05,17.7,16.95,17.25,6467,5849
PDSMFL,PDS MULTINATIONAL FASHIONS LTD,10/06/2017,259,260.1,259,259.15,581,567
PDUMJEIND,PUDUMJEE INDUSTRIES LTD,10/06/2017,14.9,14.9,13.05,13.8,10499,9240
PDUMJEPULP,PUDUMJEE PULP & PAPER MILLS
LTD,10/06/2017,23.85,24.45,23.6,23.85,86777,55800
PEARLPOLY,PEARL POLYMERS LTD,10/06/2017,33.8,36.8,33.8,35.65,16320,7390
PEL,PIRAMAL ENTERPRISES LTD,10/06/2017,2721.15,2725,2678.45,2703.55,91038,40641
PENIND,PENNAR INDUSTRIES LTD,10/06/2017,60.8,60.8,59.4,59.9,306481,166034
PENINLAND,PENINSULA LAND LIMITED,10/06/2017,24.4,24.8,23.75,23.9,618040,434577
PENPEBS,PENNAR ENGINEERED BUILDING SYSTEMS
LTD,10/06/2017,100,103.8,99,101.6,11934,8517
PERSISTENT,PERSISTENT SYSTEMS LTD,10/06/2017,635.05,654.9,635.05,648.75,28702,17675
PETRONENGG,PETRON ENGINEERING CONSTRUCTION
LTD.,10/06/2017,143.55,145,141,141.4,5034,3065
PETRONET,PETRONET LNG LIMITED,10/06/2017,241.3,245.6,240.15,244.1,4991320,3179868
PFC,POWER FINANCE CORPORATION
LIMITED,10/06/2017,124.9,125.95,124.45,125.2,2818329,1200806
PFIZER,PFIZER LTD,10/06/2017,1798.55,1804.95,1771,1778.5,5414,3091
PFOCUS,PRIME FOCUS LIMITED,10/06/2017,91.5,93.5,90.5,90.95,50416,29489
PFS,PTC INDIA FINANCIAL SERVICES
LTD,10/06/2017,39.65,40.4,39.15,39.35,3945133,1787161
PGEL,PG ELECTROPLAST LTD,10/06/2017,380.15,409,373.3,397.55,278785,94784
PGHH,P&G HYGIENE & HEALTH CARE,10/06/2017,8550,8649,8461.1,8635.85,1693,1227
PGIL,PEARL GLOBAL INDUSTRIES LTD,10/06/2017,156.9,156.9,152,154.25,3095,2045
PHILIPCARB,PHILIPS CARBON BLACK
LTD.,10/06/2017,912.55,958.9,905.7,925.45,1213035,222049
PHOENIXLTD,THE PHOENIX MILLS LIMITED,10/06/2017,546.1,557.4,528,538.15,122683,91478
PIDILITIND,PIDILITE INDUSTRIES
LTD,10/06/2017,799.35,806.7,794.4,800.35,128921,56092
PIIND,PI INDUSTRIES LTD,10/06/2017,741.35,755,736.4,753.35,41979,21292
PILANIINVS,PILANI INVESTMENT AND INDUSTRIES CORPORATION
LTD,10/06/2017,2869,2869.9,2805,2830.8,344,344
PILITA,PIL ITALICA LIFESTYLE LTD,10/06/2017,12.65,12.65,12,12.05,27398,12543
PINCON,PINCON SPIRIT LTD,10/06/2017,49.5,51.75,49.45,51.75,303093,202018
PIONDIST,PIONEER DISTILLERIES LTD,10/06/2017,178.25,181.75,172.1,178.2,4837,3944
PIONEEREMB,PIONEER EMBROIDERIES LIMITED,10/06/2017,41.5,43,38.6,39.25,199609,78228
PITTILAM,PITTI LAMINATIONS LIMITED,10/06/2017,57.05,58.7,54.4,57.3,31886,19087
PKTEA,THE PERIA KARAMALAI TEA & PRODUCE COMPANY
LTD,10/06/2017,159.5,159.5,148,148.55,342,182
PLASTIBLEN,PLASTIBLENDS INDIA LIMITED,10/06/2017,230,230.5,227.5,229.1,8889,7638
PNB,PUNJAB NATIONAL BANK,10/06/2017,133,137.9,132.95,137.05,7521348,2808888
PNBGILTS,PNB GILTS LIMITED,10/06/2017,50.8,52.2,50.65,51.55,401221,239070
PNBHOUSING,PNB HOUSING FINANCE
LTD,10/06/2017,1510.1,1528.6,1501,1517.7,171216,108664
PNC,PRITISH NANDY COMMUNICATI,10/06/2017,18.35,18.35,17.1,17.5,5452,3650
PNCINFRA,PNC INFRATECH LTD,10/06/2017,150.4,152,147.2,150.45,292348,222476
POCHIRAJU,POCHIRAJU INDUSTRIES LIMITED,10/06/2017,4.75,4.75,4.75,4.75,7095,7095
PODDARHOUS,PODDAR HOUSING AND DEVELOPMENT
LTD,10/06/2017,1200.25,1224.95,1190,1220.9,109,105
PODDARMENT,PODDAR PIGMENTS LTD,10/06/2017,271,273.9,264.5,268.2,7098,4373
POKARNA,POKARNA LTD,10/06/2017,1038,1060,1031.4,1057.25,7906,4615
POLARIS,POLARIS SOFTWARE LAB LTD,10/06/2017,225.05,231,224.65,229.75,55184,33193
POLYMED,POLY MEDICURE LTD,10/06/2017,265.9,290,265.1,274.35,111757,57664
POLYPLEX,POLYPLEX CORPORATION LTD,10/06/2017,442.55,457.95,435.5,450.5,8856,4448
PONNIERODE,PONNIE SUGARS (ERODE) LTD,10/06/2017,161.1,169.8,161.1,164.1,3423,2489
POWERGRID,POWER GRID CORPORATION OF INDIA
LIMITED,10/06/2017,205,205.85,203.55,204.75,7574977,5991495
POWERMECH,POWER MECH PROJECTS LIMITED,10/06/2017,559,564.95,553.2,560,9013,7736
PPAP,PRECISION PIPES AND PROFILES COMPANY
LIMITED,10/06/2017,372.3,386,363,378.4,64922,24463
PRABHAT,PRABHAT DAIRY LTD,10/06/2017,136,136.05,133,133.6,66199,45390
PRADIP,PRADIP OVERSEAS LTD,10/06/2017,1.85,1.85,1.8,1.85,2982,2982
PRAENG,PRAJAY ENGINEERS SYNDICATE LIMITED,10/06/2017,7.8,8.2,7.8,8.2,32283,27078
PRAJIND,PRAJ INDUSTRIES LTD,10/06/2017,66.6,67.75,65.05,65.7,944493,465232
PRAKASH,PRAKASH INDUSTRIES LTD,10/06/2017,114.3,119,114.3,117.4,1192981,609754
PRAKASHCON,PRAKASH CONSTROWELL LTD,10/06/2017,4.2,4.35,4.2,4.3,187558,141328
PRATIBHA,PRATIBHA INDUSTRIES LIMITED,10/06/2017,6.9,7.3,6.7,7.15,745516,416761
PRECAM,PRECISION CAMSHAFTS LTD,10/06/2017,110.95,115.5,108.25,111.4,51255,29906
PRECOT,PRECOT MILLS LTD,10/06/2017,75,77.5,75,76.25,1750,1448
PRECWIRE,PRECISION WIRES INDIA LTD,10/06/2017,213.1,220,211.6,213.75,75695,38118
PREMEXPLN,PREMIER EXPLOSIVES LTD,10/06/2017,425.05,434.35,423.15,431.25,2974,2394
PREMIER,PREMIER LIMITED,10/06/2017,28.55,32.95,28.5,31,154864,50516
PREMIERPOL,PREMIER POLYFILMS LTD,10/06/2017,40.3,47.75,39.6,46.8,129098,50474
PRESSMN,PRESSMAN ADVERTISING LTD,10/06/2017,58.55,59.85,58.55,58.85,45425,26158
PRESTIGE,PRESTIGE ESTATE LTD,10/06/2017,280,290,280,288.85,304476,157238
PRICOLLTD,PRICOL LTD,10/06/2017,89.8,90,87.65,88.05,113619,76026
PRIMESECU,PRIME SECURITIES LIMITED,10/06/2017,37.85,37.85,36.6,37.85,123545,67389
PRISMCEM,PRISM CEMENTS LTD,10/06/2017,104.95,107.85,103,107,304072,120665
PROVOGE,PROVOGUE (INDIA) LIMITED,10/06/2017,4.2,4.5,4.1,4.15,153130,86796
PROZONINTU,PROZONE INTU PROPERTIES
LTD,10/06/2017,56.25,60.35,55.55,58.15,1630850,612990
PSB,PUNJAB & SIND BANK,10/06/2017,45.15,46.65,45.15,45.85,100887,55110
PSL,PSL LIMITED,10/06/2017,3.35,3.6,3.35,3.4,41907,41907
PSPPROJECT,PSP PROJECTS LTD,10/06/2017,357.35,366.3,357,361.1,49936,44754
PSUBNKBEES,PSU BANK BENCHMARK EXCHANGE TRADED
SCHEME,10/06/2017,339.95,345.92,339.95,343.09,15467,15164
PTC,PTC INDIA LIMITED,10/06/2017,125.45,125.6,123.8,124.8,1186190,340145
PTL,PTL ENTERPRISES LIMITED,10/06/2017,40.9,40.9,39.5,39.9,9032,7500
PUNJABCHEM,PUNJAB CHEMICALS & CROP PROTECTION
LIMITED,10/06/2017,413.9,418.7,399.5,411.6,57042,31358
PUNJLLOYD,PUNJ LLOYD LTD,10/06/2017,21.7,23.15,20.2,22.4,3785276,893038
PURVA,PURAVANKARA PROJECTS LIMITED,10/06/2017,75.2,75.8,72.2,74.1,114337,62219
PVP,PVP VENTURES LTD,10/06/2017,4.85,4.95,4.75,4.85,26531,21453
PVR,PVR LIMITED,10/06/2017,1311.9,1321.95,1292.85,1313.65,234043,107969
QGOLDHALF,QUANTUM GOLD FUND -EXCHANGE TRADED FUND
(ETF),10/06/2017,1303.8,1314.95,1303.8,1311.3,79,52
QUESS,QUESS CORP LTD,10/06/2017,832.8,835,825,833.5,27491,20674
QUICKHEAL,QUICK HEAL TECHNOLOGIES
LTD,10/06/2017,183.15,187.7,183.15,185.8,101663,47224
QUINTEGRA,QUINTEGRA SOLUTIONS LTD.,10/06/2017,2.25,2.25,2.25,2.25,1,1
RADAAN,RADAAN MEDIAWORKS INDIA LIMITED,10/06/2017,1.15,1.15,1.15,1.15,1000,1000
RADICO,RADICO KHAITAN LTD,10/06/2017,172.9,178.6,171.2,172.65,984255,430324
RADIOCITY,MUSIC BROADCAST LTD,10/06/2017,377.6,395,377.4,392.3,35704,30637
RAIN,RAIN INDUSTRIES LTD,10/06/2017,178,184.3,177,180.45,4867193,2021568
RAINBOWPAP,RAINBOW PAPERS LIMITED,10/06/2017,3.05,3.15,3,3.05,50321,35379
RAJESHEXPO,RAJESH EXPORTS LTD.,10/06/2017,801.4,835,801.4,811.5,580729,78627
RAJOIL,RAJ OIL MILLS LTD,10/06/2017,1.3,1.4,1.3,1.35,59284,42759
RAJRAYON,RAJ RAYON LIMITED,10/06/2017,0.35,0.4,0.3,0.35,1158574,956413
RAJSREESUG,RAJSHREE SUGARS & CHEMICALS
LTD,10/06/2017,56.75,58.45,56.25,57.2,47253,22891
RAJTV,RAJ TELEVISION NETWORK LIMITED,10/06/2017,60.85,60.85,59,59.25,7532,6735
RALLIS,RALLIS INDIA LTD,10/06/2017,214.9,236.5,214.75,229.7,1690930,572415
RAMANEWS,RAMA NEWSPRI & PAPER LTD,10/06/2017,24.9,26.35,24.9,26.05,48435,41353
RAMASTEEL,RAMA STEEL TUBES LTD,10/06/2017,169.1,171.2,168,169.45,88545,33922
RAMCOCEM,THE RAMCO CEMENTS LTD,10/06/2017,704.6,715,700.3,705.3,119149,41328
RAMCOIND,RAMCO INDUSTRIES LTD,10/06/2017,263.4,272.6,262.05,266.3,177058,69141
RAMCOSYS,RAMCO SYSTEMS LTD,10/06/2017,376.9,398,374.75,389.8,41043,23403
RAMKY,RAMKY INFRASTRUCTURE
LIMITED,10/06/2017,133.5,146.7,131.5,139.85,4058144,995347
RAMSARUP,RAMSARUP INDUSTRIES LIMITED,10/06/2017,1.65,1.7,1.65,1.7,250,250
RANASUG,RANA SUGARS LTD,10/06/2017,7.45,7.6,7.35,7.4,742001,486405
RANEENGINE,RANE ENGINE VALVE LTD,10/06/2017,588,620,588,614.75,7662,3388
RANEHOLDIN,RANE HOLDINGS LIMITED,10/06/2017,1770.1,1840,1761.1,1796.95,3233,1624
RATNAMANI,RATNAMANI METALS & TUBES LIMITED,10/06/2017,889,907,889,892.95,8103,6182
RAYMOND,RAYMOND LTD,10/06/2017,844.9,859.15,843,849.05,1069674,161253
RBL,RANE BRAKE LINING LTD,10/06/2017,1157,1231.95,1144.05,1195.8,32477,7469
RBLBANK,RBL BANK LTD,10/06/2017,513,517.8,512.55,516,1118205,866534
RCF,RASHTRIYA CHEMICALS & FER,10/06/2017,89,93.55,88.7,92.25,5359197,1797826
RCOM,RELIANCE COMMUNICATION VENTURES
LTD,10/06/2017,17.05,17.5,17,17.2,22785563,3034269
RECLTD,RURAL ELECTRIFICATION CORPORATION
LTD,10/06/2017,154.8,157,154.45,155.55,4313030,2436800
REDINGTON,REDINGTON (INDIA) LIMITED,10/06/2017,152.8,156.7,152.8,155.9,76449,34129
REFEX,REFEX REFRIGERANTS LTD,10/06/2017,21.5,23.4,21.5,23.4,192669,151936
REGENCERAM,REGENCY CERAMICS LTD.,10/06/2017,4.75,4.75,4.75,4.75,50,50
RELAXO,RELAXO FOOT LTD,10/06/2017,516.15,524.95,515.6,518.35,20536,16937
RELCAPITAL,RELIANCE CAPITAL LTD,10/06/2017,565,572.5,547.25,552.9,7027627,1621749
RELCNX100,R* SHARES CNX 100 FUND - RELIANCE MUTUAL
FUND,10/06/2017,105.98,105.98,105.19,105.98,685,677
RELCONS,R*SHARES CONSUMPTION FUND - RELIANCE
MF,10/06/2017,46.45,46.45,46.25,46.35,600,600
RELDIVOPP,RELIANCE MF - R*SHARES DIVIDEND OPPORTUNITIES FUND -
RSDOETF,10/06/2017,28,28,27.25,27.25,2552,2552
RELIANCE,RELIANCE INDUSTRIES LTD,10/06/2017,824,839.35,822.6,837.05,5942106,2501831
RELIGARE,RELIGARE ENTERPRISES
LIMITED,10/06/2017,45.35,45.35,44.4,45.35,594729,472124
RELINFRA,RELIANCE INFRASTRUCTURE
LTD,10/06/2017,473.4,478,467.1,471.6,1251095,261200
REMSONSIND,REMSONS INDUSTRIES LTD,10/06/2017,65.6,68,65.4,68,758,429
RENUKA,SHREE RENUKA SUGARS LTD,10/06/2017,13.8,14.3,13.75,13.9,3158846,1361806
REPCOHOME,REPCO HOME FINANCE LTD,10/06/2017,642.5,650,631.8,637.2,127130,43838
REPRO,REPRO INDIA LIMITED,10/06/2017,709,722.9,698.05,701.8,11833,5207
RESPONIND,RESPONSIVE INDUSTRIES LTD,10/06/2017,35,35.5,34.55,35.3,15234,13523
REVATHI,REVATHI EQUIPMENT LIMITED,10/06/2017,605.1,619.15,603.4,606.2,665,444
RHFL,RELIANCE HOME FINANCE LTD,10/06/2017,85.2,91.8,85.2,91.1,1178336,1178336
RICOAUTO,RICO AUTO INDUSTRIES LTD,10/06/2017,97.4,101.5,96.75,100.2,2757609,760000
RIIL,RELIANCE INDUSTRIAL INFRASTRUCTURE
LIMITED,10/06/2017,536.8,544.9,525.4,529.2,1027938,151248
RJL,RENAISSANCE JEWELLERY LIMITED,10/06/2017,177.3,179,172.3,174.5,11996,8617
RKDL,RAVI KUMAR DISTILLERIES LTD,10/06/2017,9,9.1,8.7,8.95,6211,4504
RKFORGE,RAMKRISHNA FORGINGS LTD,10/06/2017,645.1,652.8,630.5,641.7,22426,11464
RMCL,RADHA MADHAV CORPORATION LIMITED,10/06/2017,36.6,36.75,35,36.25,913299,449882
RML,RANE (MADRAS) LIMITED,10/06/2017,490,515,487.05,509.4,22004,11446
RNAVAL,RELIANCE NAVAL AND ENGINEERING
LTD,10/06/2017,51.2,52.1,51.2,51.6,601285,206479
ROHLTD,ROYAL ORCHID HOTELS LTD,10/06/2017,132.45,134.6,131.4,132.9,41349,21290
ROLLT,ROLLATAINERS LTD,10/06/2017,3.9,4.05,3.9,4.05,127584,86879
ROLTA,ROLTA INDIA LTD,10/06/2017,52.55,53.8,52.55,52.95,511273,210513
ROSSELLIND,ROSSELL INDIA LTD,10/06/2017,103.95,109,103,104.4,17421,5705
RPGLIFE,RPG LIFE SCIENCES LTD,10/06/2017,392.1,397,385.5,388.2,25970,11257
RPOWER,RELIANCE POWER LTD,10/06/2017,40.85,41.3,40.75,41,1944916,522280
RPPINFRA,R.P.P INFRA PROJECTS LTD,10/06/2017,253.9,257.75,251,255.2,161358,85963
RRSLGETF,RELIANCE MUTUAL FUND SHARES LONG TERM GILT
ETF,10/06/2017,17.19,17.19,17.19,17.19,324,324
RSSOFTWARE,R. S. SOFTWARE (INDIA)
LIMITED,10/06/2017,65.95,68.4,65.05,66.1,163438,58428
RSWM,RSWM LIMITED,10/06/2017,310,339.95,306.3,329.15,72472,51934
RSYSTEMS,R SYS INTERNATIONAL LTD,10/06/2017,36.5,36.95,35.5,36.7,20992,15778
RTNINFRA,RATTANINDIA INFRASTRUCTURE
LIMITED,10/06/2017,6.05,6.1,6.05,6.05,323650,320049
RTNPOWER,RATTANINDIA POWER LIMITED,10/06/2017,5.7,5.8,5.5,5.55,3829704,2277289
RUBYMILLS,THE RUBY MILLS LTD,10/06/2017,307.5,320,305,315.3,12297,8294
RUCHINFRA,RUCHI INFRASTRUCTURE LTD.,10/06/2017,2.8,2.8,2.7,2.75,7851,7851
RUCHIRA,RUCHIRA PAPERS LIMITED,10/06/2017,162.5,166.35,162,164.1,59279,31248
RUCHISOYA,RUCHI SOYA INDUSTRIES LTD,10/06/2017,23.15,24.35,23.15,23.4,644962,168943
RUPA,RUPA & COMPANY LTD,10/06/2017,437,448.8,428.6,443.5,170390,44462
RUSHIL,RUSHIL DECOR LTD,10/06/2017,960.55,974,954,957.55,12977,2816
SABEVENTS,SAB EVENTS & GOVERNANCE NOW MEDIA
LTD,10/06/2017,17.15,17.15,17.15,17.15,4967,4967
SABTN,SRI ADHIKARI BROTHERS TELEVISION NETWORK
LIMITED,10/06/2017,65.85,65.85,65.85,65.85,3372,3372
SADBHAV,SADBHAV ENGINEERING LIMITED,10/06/2017,289.8,292,286.6,288.3,19956,15944
SADBHIN,SADBHAV INFRASTRUCTURE PROJECT
LTD,10/06/2017,96.4,102.9,95.55,98.75,23899,14919
SAGCEM,SAGAR CEMENTS LIMITED,10/06/2017,822.75,838,818.1,823.85,850,542
SAIL,STEEL AUTHORITY OF INDIA,10/06/2017,54.25,56.6,54.25,56.35,5949742,1022190
SAKHTISUG,SAKTHI SUGARS LTD,10/06/2017,25.85,26.6,25.4,25.65,107081,50158
SAKSOFT,SAKSOFT LIMITED,10/06/2017,203.2,209.4,202.25,203.35,10714,7275
SAKUMA,SAKUMA EXPORTS LIMITED,10/06/2017,144.1,156.45,143.25,150.25,149786,52430
SALASAR,SALASAR TECHNO ENGINEERING
LTD,10/06/2017,268,294.9,267,290.45,363348,137302
SALONA,SALONA COTSPIN LTD,10/06/2017,95.5,96.9,90.8,95.7,4617,2298
SALORAINTL,SALORA INTERNATIONAL LTD,10/06/2017,42.8,47,42.8,44.75,7006,7006
SALSTEEL,S.A.L. STEEL LTD.,10/06/2017,5.3,5.3,4.9,5,32768,24539
SALZERELEC,SALZER ELECTRONICS LTD,10/06/2017,171.95,175.55,168.4,171.1,62362,31546
SAMBHAAV,SAMBHAAV MEDIA LIMITED,10/06/2017,12,12,11.05,11.2,23883,23883
SAMTEL,SAMTEL COLOR LTD,10/06/2017,0.6,0.6,0.6,0.6,10,10
SANCO,SANCO INDUSTRIES LTD,10/06/2017,76.2,85.4,76,77.85,95183,70376
SANDESH,THE SANDESH LIMITED,10/06/2017,909.45,925,899,903.45,1279,709
SANGAMIND,SANGAM (INDIA) LTD,10/06/2017,189.6,216.4,185.1,200.25,330294,191161
SANGHIIND,SANGHI INDUSTRIES LTD,10/06/2017,109.35,116.75,108.4,115.2,2695765,931893
SANGHVIFOR,SANGHVI FORGING AND ENGINEERING
LTD,10/06/2017,37.45,37.45,35.1,35.25,5411,5053
SANGHVIMOV,SANGHVI MOVERS LIMITED,10/06/2017,137.45,141.3,136,138.5,32126,20829
SANOFI,SANOFI INDIA LTD,10/06/2017,4081.6,4109.95,4050,4075.55,2476,2111
SANWARIA,SANWARIA AGRO OILS LIMITED,10/06/2017,8.85,8.85,8.5,8.85,3306854,2014201
SARDAEN,SARDA ENERGY & MINERALS LTD,10/06/2017,447.4,464,445.15,452.15,88242,34619
SAREGAMA,SAREGAMA INDIA LIMITED,10/06/2017,481.5,515,481.5,500,365656,110346
SARLAPOLY,SARLA PERFORMANCE FIBERS
LIMITED,10/06/2017,49.95,50.95,49.3,49.8,176127,141278
SASKEN,SASKEN COMMUNICATION TECHNOLOGIES
LIMITED,10/06/2017,520,535.45,516,520.1,23047,8644
SASTASUNDR,SASTASUNDAR VENTURES LTD,10/06/2017,82.25,83.65,82,82.9,3466,2757
SATHAISPAT,SATHAVAHANA ISPAT LIMITED,10/06/2017,43.6,44.5,42.75,44,176758,122627
SATIN,SATIN CREDITCARE NETWORK LTD,10/06/2017,318,320.55,313,315.05,44147,29700
SBILIFE,SBI LIFE INSURANCE COMPANY
LTD,10/06/2017,693.9,702,689,696.75,1416485,929120
SBIN,STATE BANK OF INDIA,10/06/2017,252.15,257.9,252.1,256.75,11932139,3845684
SCHAEFFLER,SCHAEFFLER INDIA LTD,10/06/2017,4900,5061,4898.65,5017.25,3322,2668
SCHAND,S CHAND AND COMPANY LTD,10/06/2017,458.55,484.7,457.05,477.4,123694,60741
SCHNEIDER,SCHNEIDER ELECTRIC INFRA,10/06/2017,124.1,126.6,123.7,124.45,120250,65773
SCI,SHIPPING CORP OF INDIA LT,10/06/2017,91.4,93.75,90.35,90.9,1671334,401599
SDBL,SOM DISTILLERIES & BREWERIES
LTD,10/06/2017,158.15,164,155.55,160.65,97081,52119
SEAMECLTD,SOUTH EAST ASIA MARINE ENGINEERING & CONSTRUCTION
LIMITED,10/06/2017,135,138.95,135,137.25,6654,4690
SEINV,S.E. INVESTMENTS LIMITED,10/06/2017,190.1,194.55,188.25,191.85,1430,999
SELAN,SELAN EXPLO. TECH LTD,10/06/2017,181.6,187.9,181.35,185.95,128696,71804
SELMCL,SEL MANUFACTURING COMPANY LIMITED,10/06/2017,2.35,2.7,2.3,2.65,503008,401567
SENSEXIWIN,ICICI PRUDENTIAL SENSEX IWIN
ETF,10/06/2017,331.3,332.1,330.46,330.86,70,37
SEPOWER,S.E. POWER LTD,10/06/2017,8.95,9.45,8.95,9.4,4706,4706
SEQUENT,SEQUENT SCIENTIFIC LTD,10/06/2017,116.05,119,115.7,117.4,66013,43925
SERVALL,SERVALAKSHMI PAPER LTD,10/06/2017,1.4,1.4,1.4,1.4,1310,1310
SESHAPAPER,SESHASAYEE PAPER & BOARDS,10/06/2017,733,744.95,732,735.6,1460,867
SETCO,SETCO AUTOMOTIVE LTD,10/06/2017,38.2,38.45,37.6,37.8,252115,169949
SETFGOLD,SBI-ETF GOLD,10/06/2017,2689,2699.5,2678,2693.45,2765,2478
SETFNIF50,SBI-ETF NIFTY 50,10/06/2017,100.82,101.42,100.8,101.33,492178,491801
SETFNIFBK,SBI-ETF NIFTY BANK,10/06/2017,246,247.87,246,247,9949,9893
SETFNN50,SBI-ETF NIFTY NEXT 50,10/06/2017,300,330,280,290.55,807,712
SEZAL,SEZAL GLASS LTD,10/06/2017,4.7,5,4.65,5,3615,3615
SFL,SHEELA FOAM LTD,10/06/2017,1476.55,1495,1468,1471.55,1114,788
SGFL,SHREE GANESH FORGINGS LIMITED,10/06/2017,1.5,1.5,1.5,1.5,2,2
SGL,SHIVALIK GLOBAL LIMITED,10/06/2017,15.05,16.45,14.7,15.15,86466,59715
SHAHALLOYS,SHAH ALLOYS LIMITED,10/06/2017,18.65,19.1,18.6,19,2492,2392
SHAKTIPUMP,SHAKTI PUMPS (I) LTD,10/06/2017,489.95,497,483.1,487.8,133704,30631
SHALPAINTS,SHALIMAR PAINTS LTD,10/06/2017,204,204.8,200,200.7,25808,17527
SHANKARA,SHANKARA BUILDING PRODUCTS
LTD,10/06/2017,1532,1540,1505.05,1513.25,66103,20338
SHANTIGEAR,SHANTHI GEARS LTD,10/06/2017,130.2,134.4,130.2,132.7,17416,8104
SHARDACROP,SHARDA CROPCHEM LTD,10/06/2017,443.4,457,440.05,453.7,16809,12793
SHARDAMOTR,SHARDA MOTOR INDUSTRIES LTD,10/06/2017,2749.9,2760,2724,2744.8,1021,796
SHARIABEES,SHARIAH BENCHMARK EXCHANGE TRADED SCHEME - BENCHMARK MUTUAL
FUND,10/06/2017,253,253,238,245,188,186
SHARONBIO,SHARON BIO-MEDICINE LTD,10/06/2017,8.5,8.5,7.8,8.05,122544,122544
SHEMAROO,SHEMAROO ENTERTAINMENT LTD,10/06/2017,380,385.95,372.1,375.5,9860,5934
SHILPAMED,SHILPA MEDICARE LTD,10/06/2017,629.95,633.3,610.1,626,228874,59121
SHILPI,SHILPI CABLE TECH LTD,10/06/2017,15.85,17.1,15.5,15.5,3255805,1397528
SHIRPUR-G,SHIRPUR GOLD REFINERY LTD,10/06/2017,171.5,177,163.25,167.6,51257,27258
SHIVAMAUTO,SHIVAM AUTO.LTD,10/06/2017,70.35,72.1,69.2,69.6,160366,83896
SHIVTEX,SHIVA TEXYARN LIMITED,10/06/2017,372.55,379,372.55,375.1,2618,2240
SHK,S H KELKAR AND COMPANY LTD,10/06/2017,264.05,271,261.4,263.7,110961,72499
SHOPERSTOP,SHOPPERS STOP LIMITED,10/06/2017,530,551.9,503.5,513.6,1453541,403437
SHREECEM,SHREE CEMENTS LTD,10/06/2017,18821.85,18850.25,18672.7,18774.95,13352,9789
SHREEPUSHK,SHREE PUSHKAR CHEMICALS & FERTILISERS
LTD,10/06/2017,216.65,256,215.05,254.7,629320,229380
SHREERAMA,SHREE RAMA MULTI TECH LTD,10/06/2017,12.75,13.1,12.6,12.85,12708,10393
SHREYANIND,SHREYANS INDUSTRIES
LTD,10/06/2017,172.95,172.95,166.1,167.15,20973,13541
SHREYAS,SHREYAS SHIPPING & LOGIST,10/06/2017,454.5,460,445,447.05,24712,11066
SHRIPISTON,SHRIRAM PISTONS & RINGS LTD,10/06/2017,1811,1829,1799.95,1801.05,177,177
SHRIRAMCIT,SHRIRAM CITYUNI FIN.LTD.,10/06/2017,2140,2140,2070.45,2082.6,8660,7574
SHRIRAMEPC,SHRIRAM EPC LTD,10/06/2017,20.7,20.7,19.8,19.9,59561,44537
SHYAMCENT,SHYAM CENTURY FERROUS LTD,10/06/2017,8.5,8.5,8.2,8.25,513193,510193
SICAGEN,SICAGEN INDIA LTD,10/06/2017,36.45,36.45,35.4,35.55,62477,43422
SICAL,SICAL LOGISTICS LIMITED,10/06/2017,209.8,212,204.8,206.1,21855,14632
SIEMENS,SIEMENS LTD,10/06/2017,1225,1238.85,1217.05,1227.85,131918,49802
SIGNET,SIGNET INDUSTRIES LTD,10/06/2017,7.25,7.25,6.8,6.85,613251,392005
SIL,STANDARD INDUSTRIES LTD.,10/06/2017,24.4,24.4,23.35,23.35,2568,2568
SILINV,SIL INVESTMENTS LIMITED,10/06/2017,225,238,220,231.2,8975,5697
SIMBHALS,SIMBHAOLI SUGARS LTD,10/06/2017,28.3,29.8,28.25,29.3,75979,33234
SIMPLEX,SIMPLEX PROJECTS LIMITED,10/06/2017,38.75,40.8,37.65,40.75,27911,18002
SIMPLEXINF,SIMPLEX INFRASTRUCTURES
LIMITED,10/06/2017,486.5,497,472,478.8,28799,17696
SINTEX,SINTEX INDUSTRIES LTD,10/06/2017,27,28.95,26.9,28.5,13823849,5035781
SIS,SECURITY AND INTELLIGENCE SERVICES (I)
LTD,10/06/2017,775,784.9,764,769,53174,47935
SITASHREE,SITA SHREE FOOD PRODUCTS LTD,10/06/2017,3.5,3.65,3.45,3.55,21849,15781
SITINET,SITI NETWORKS LTD,10/06/2017,25.25,25.55,25.25,25.5,93069,79833
SIYSIL,SIYARAM SILK MILLS LIMITED,10/06/2017,2360,2445,2359.95,2428.3,3156,2186
SJVN,SJVN LTD,10/06/2017,32.8,33.2,32.6,32.75,468784,239686
SKFINDIA,SKF INDIA LTD,10/06/2017,1546.35,1555,1540,1543.5,1357,906
SKIL,SKIL INFRASTRUCTURE LTD,10/06/2017,24.2,24.65,23.5,23.85,62230,53023
SKIPPER,SKIPPER LTD,10/06/2017,209.65,209.95,204.95,205.85,35399,27036
SKMEGGPROD,SKM EGG PRODUCTS EXPORT (INDIA)
LTD.,10/06/2017,75.8,75.8,73.75,74,22614,17487
SMARTLINK,SMARTLINK NETWORK SYSTEMS
LTD,10/06/2017,106.1,108.45,104.1,105.35,75721,34313
SMLISUZU,SML ISUZU LTD,10/06/2017,945,963.15,925.25,930.6,56016,27704
SMPL,SUJANA METAL PRODUCTS LTD,10/06/2017,1.35,1.4,1.35,1.35,92499,92496
SMSLIFE,SMS LIFESCIENCES INDIA LTD,10/06/2017,520.6,520.6,504.2,509.1,9152,9152
SMSPHARMA,SMS PHARMACEUTICALS
LIMITED,10/06/2017,105.25,107.85,104.6,105.5,231995,116056
SNOWMAN,SNOWMAN LOGISTICS LTD,10/06/2017,50.6,51.4,50.3,50.7,341038,137555
SOBHA,SOBHA DEVELOPERS LIMITED,10/06/2017,393.15,394,387,391.85,117460,62010
SOLARINDS,SOLAR INDUSTRIES INDIA
LIMITED,10/06/2017,920.4,947.55,913.1,940.7,19178,14508
SOMANYCERA,SOMANY CERAMICS LIMITED,10/06/2017,849.9,850,838,843.35,4008,3317
SOMATEX,SOMA TEXTILES & INDUST LT,10/06/2017,14.6,15,13.9,14.55,101928,45050
SOMICONVEY,SOMI CONVEYOR BELTINGS LTD,10/06/2017,49.6,53.4,49.6,50.7,74228,55676
SONASTEER,SONA KOYO STEERING SYSTEMS
LTD.,10/06/2017,109.85,111.2,108.05,109,135602,75965
SONATSOFTW,SONATA SOFTWARE LTD,10/06/2017,153,153,149.05,150.9,55852,35682
SORILHOLD,SORIL HOLDINGS AND VENTURES
LTD,10/06/2017,64.4,64.9,61,64.9,228500,228500
SORILINFRA,SORIL INFRA RESOURCES LTD,10/06/2017,143.2,149,143.2,144.45,64591,33327
SOTL,SAVITA OIL TECHNOLOGIES LTD,10/06/2017,1190,1212,1163.5,1171.4,2082,1521
SOUTHBANK,THE SOUTH INDIAN BANK
LTD,10/06/2017,29.95,31.7,29.85,31.55,52012245,17899341
SPAL,S. P. APPARELS LTD,10/06/2017,397.15,401.95,390,396.15,15977,7057
SPARC,SUN PHARMA ADVANCED RESEARCH COMPANY
LIMITED,10/06/2017,391.5,397,387,388.85,247940,97780
SPECIALITY,SPECIALITY RESTAURANTS
LTD,10/06/2017,112.65,119,111.55,113.4,273381,115646
SPENTEX,SPENTEX INDUSTRIES LTD,10/06/2017,3.8,3.8,3.5,3.6,22859,21350
SPHEREGSL,SPHERE GLOBAL SERVICES LTD,10/06/2017,42.75,42.75,42.3,42.3,6060,6030
SPIC,SOUTHERN PETROCHEMICALS INDUSTRIES CORPORATION
LTD.,10/06/2017,35.65,38.85,35.5,38.85,3555081,1467204
SPICEMOBI,SPICE MOBILITY LIMITED,10/06/2017,20.8,20.8,19.65,20.8,31849,28146
SPLIL,SPL INDUSTRIES LIMITED,10/06/2017,19.25,20.15,19.25,19.6,2846,2446
SPMLINFRA,SPML INFRA LTD,10/06/2017,164,169.7,161.25,167.85,44687,16311
SPTL,SINTEX PLASTICS TECHNOLOGY
LIMITED,10/06/2017,92.1,94.5,92.1,92.9,1524408,874974
SPYL,SHEKHAWATI POLY-YARN LTD,10/06/2017,0.4,0.45,0.4,0.4,567666,567666
SQSBFSI,SQS INDIA BFSI LTD,10/06/2017,476.1,477.95,471.15,474.05,3706,3511
SREEL,SREELEATHERS LTD,10/06/2017,180,186.05,180,186.05,8214,8187
SREINFRA,SREI INFRASTRUCTURE FINANCE
LTD,10/06/2017,104.35,106.2,103.95,105.4,1071433,373308
SRF,SRF LTD,10/06/2017,1570,1589,1567,1577.85,205064,34813
SRHHYPOLTD,SREE RAYALASEEMA HI-STRENGTH HYPO
LIMITED,10/06/2017,167,175,162.2,172.15,119143,64233
SRIPIPES,SRIKALAHASTHI PIPES LTD,10/06/2017,313.3,329.7,313.3,323.2,82770,45213
SRSLTD,SRS LIMITED,10/06/2017,2.75,2.75,2.7,2.7,249129,162002
SRTRANSFIN,SHRIRAM TRANSPORT FIN
CO.,10/06/2017,1071,1073.55,1046.1,1053.4,409703,116514
SSWL,STEEL STRIPS WHEELS LIMITED,10/06/2017,884,900,875.2,878.75,6050,3828
STAMPEDE,STAMPEDE CAPITAL LTD,10/06/2017,5.6,5.65,5.5,5.65,45684,36673
STAR,STRIDES ARCOLAB LTD.,10/06/2017,861,865,832.2,837.75,901023,473069
STARCEMENT,STAR CEMENT LTD,10/06/2017,104.8,106.5,103.7,104.2,27496,20768
STARPAPER,STAR PAPER MILLS LTD,10/06/2017,178,179.3,172.75,173.3,125430,94282
STCINDIA,THE STATE TRADING CORPN,10/06/2017,164,173.25,164,166.5,434098,81042
STEELXIND,STEEL EXCHANGE INDIA LTD,10/06/2017,83.3,90.65,72,88,281948,40207
STEL,STEL HOLDINGS LTD,10/06/2017,97.6,101,95.85,99.9,18419,18419
STERLINBIO,STERLING BIOTECH LTD,10/06/2017,3.3,3.4,3.3,3.35,62807,56741
STERTOOLS,STERLING TOOLS LIMITED,10/06/2017,244.8,244.8,238,238.85,13484,11250
STINDIA,STI INDIA LTD,10/06/2017,12.2,12.7,12.15,12.7,541,540
STRTECH,STERLITE TECHNOLOGIES LTD,10/06/2017,223,226.3,220.5,221.8,938459,468474
SUBEX,SUBEX AZURE LIMITED,10/06/2017,8.25,8.45,8.25,8.3,1261060,632651
SUBROS,SUBROS LIMITED,10/06/2017,239,244,235.8,241.9,28416,13772
SUDARSCHEM,SUDARSHAN CHEMICAL INDUSTRIES
LTD,10/06/2017,368.55,374,364.95,367.3,72414,47164
SUJANAUNI,SUJANA UNIVERSAL INDUSTRIES
LTD,10/06/2017,0.85,0.95,0.85,0.85,138231,83902
SUMEETINDS,SUMEET INDUSTRIES LTD,10/06/2017,31.5,32.5,31.2,31.55,396332,182390
SUMMITSEC,SUMMIT SECURITIES LTD,10/06/2017,792.8,792.8,740,784.45,7018,3831
SUNCLAYLTD,SUNDARAM CLAYTON LTD,10/06/2017,4747.9,4870,4669,4780.3,1530,1214
SUNDARAM,SUNDARAM MULTI PAP LIMITED,10/06/2017,3.1,3.35,3,3.25,762770,549591
SUNDARMFIN,SUNDARAM FINANCE LTD,10/06/2017,1689,1699.4,1669.15,1679.15,21542,16078
SUNDRMBRAK,SUNDARAM BRAKE LININGS
LTD.,10/06/2017,598.5,712.5,598.5,712.25,243718,62128
SUNDRMFAST,SUNDARAM FASTENERS LTD,10/06/2017,439.45,452,432,449.9,178386,87428
SUNFLAG,SUNFLAG IRON AND STEEL CO,10/06/2017,81,82.4,79.1,80.7,1960867,656460
SUNILHITEC,SUNIL HITECH ENGR. LTD,10/06/2017,12.65,12.7,12.5,12.55,720750,422876
SUNPHARMA,SUN PHARMACEUTICALS IND.,10/06/2017,518,533,515.8,530.2,6323391,2424734
SUNTECK,SUNTECK REALTY LTD,10/06/2017,325,333.95,322.9,326.85,112124,22548
SUNTV,SUN TV LIMITED,10/06/2017,782.95,790,770.45,784.85,844932,150429
SUPERHOUSE,SUPERHOUSE LTD,10/06/2017,157.15,162.3,157.15,160.95,9899,4911
SUPERSPIN,SUPER SPINNING MILLS LTD,10/06/2017,16.35,17.35,15.85,16.1,91440,62743
SUPPETRO,SUPREME PETROCHEMICALS LT,10/06/2017,383.2,386.9,377,378.8,13992,11178
SUPRAJIT,SUPRAJIT ENGINEERING
LIMITED,10/06/2017,284.85,286.85,282.9,285.95,28849,26298
SUPREMEIND,SUPREME INDUSTRIES
LTD,10/06/2017,1061.1,1105.25,1061.1,1098.85,77510,57220
SUPREMEINF,SUPREME INFRASTRUCTURE INDIA
LIMITED,10/06/2017,99.75,103.2,96,100.55,905487,304586
SUPREMETEX,SUPREME TEX MART LTD,10/06/2017,3.3,3.3,3.1,3.2,149157,132380
SURANAIND,SURANA INDUSTRIES LIMITED,10/06/2017,2.75,2.75,2.6,2.7,16090,16090
SURANASOL,SURANA SOLAR LTD,10/06/2017,14.55,15,14.5,14.75,19013,16547
SURANAT&P,SURANA TELECOM AND POWER LTD,10/06/2017,4.45,4.65,4.35,4.45,6294,5486
SURYALAXMI,SURYALAKSHMI COTTON MILLS
LIMITED,10/06/2017,87.5,92.9,87,90.9,25749,19598
SURYAROSNI,SURYA ROSHNI LTD,10/06/2017,303.5,319,302.75,314.55,448824,165240
SUTLEJTEX,SUTLEJ TEXTILES AND INDUSTRIES
LIMITED,10/06/2017,84.05,88.45,84,88.05,62611,45576
SUVEN,SUVEN LIFE SCIENCES LIMITED,10/06/2017,182.75,185.5,181,181.9,192887,73170
SUZLON,SUZLON ENERGY LTD.,10/06/2017,15.15,15.55,15.15,15.35,26507421,8356017
SWANENERGY,SWAN ENERGY LTD,10/06/2017,141.85,142.9,139,139.9,91464,49689
SWARAJENG,SWARAJ ENGINES LTD,10/06/2017,2011.4,2046,1983.25,2020.7,858,530
SWELECTES,SWELECT ENERGY SYSTEMS LTD,10/06/2017,517.95,523,507.05,512.7,8623,5676
SYMPHONY,SYMPHONY LTD,10/06/2017,1331.95,1345,1300,1306.25,7871,5102
SYNCOM,SYNCOM HEALTHCARE LTD,10/06/2017,5,5.1,4.75,4.85,110179,74045
SYNDIBANK,SYNDICATE BANK,10/06/2017,64.55,65.3,64.45,65.05,1243725,209188
SYNGENE,SYNGENE INTERNATIONAL LTD,10/06/2017,484.9,496.05,484,490.05,47951,21932
TAINWALCHM,TAINWALA CHEMICAL AND PLASTIC (I)
LTD,10/06/2017,117,119.5,113,116.65,23986,12581
TAJGVK,TAJ GVK HOTELS & RESORTS,10/06/2017,184,192.35,182.2,183.3,84837,29322
TAKE,TAKE SOLUTIONS LIMTED,10/06/2017,169.2,177,168,169,363359,131226
TALBROAUTO,TALBROS AUTO. COMP. LTD,10/06/2017,197.05,207,197.05,204,33379,22490
TALWALKARS,TALWALKARS BETTER VALUE FITNESS
LTD,10/06/2017,262.5,268.85,262.5,266.45,33320,21392
TANLA,TANLA SOLUTIONS LIMITED,10/06/2017,31.1,32.65,31,32.2,464009,231551
TANTIACONS,TANTIA CONSTRUCTIONS LTD,10/06/2017,15.4,15.4,14.8,15.2,4803,4803
TARAJEWELS,TAR AJEWELS,10/06/2017,27.95,30,27.1,28.7,503213,72929
TARAPUR,TARAPUR TRANSFORMERS LTD,10/06/2017,7.2,7.2,6.9,6.9,2266,2266
TARMAT,TARMAT LTD,10/06/2017,53.85,55,52.15,53.05,24166,13234
TASTYBITE,TASTY BITE EATABLES LTD,10/06/2017,5460,5498,5401.3,5447.6,3450,1898
TATACHEM,TATA CHEMICALS LTD,10/06/2017,677,687.75,668.25,678.75,2375254,705810
TATACOFFEE,TATA COFFEE LIMITED,10/06/2017,153.95,159.4,153.55,158.15,873946,346103
TATACOMM,TATA COMMUNICATIONS LIMITED,10/06/2017,702,713.4,700,709.05,607418,93413
TATAELXSI,TATA ELXSI (I) LTD,10/06/2017,833.1,835.4,824.75,830.1,363750,79785
TATAGLOBAL,TATA GLOBAL BEVERAGES
LTD,10/06/2017,210,212.25,208.65,209.6,2534607,677504
TATAINVEST,TATA INVESTMENT CORP LTD,10/06/2017,899,913,889.95,896.65,95232,34008
TATAMETALI,TATA METALIKS LTD,10/06/2017,711.95,737,711.95,717.2,316382,56018
TATAMOTORS,TATA MOTORS LTD.,10/06/2017,422,426,416.2,424.85,5308695,1712678
TATAMTRDVR,TATA MOTORS DVR A ORD,10/06/2017,240,242.4,237.8,238.7,2537361,1404884
TATAPOWER,TATA POWER CO LTD,10/06/2017,79.45,80.9,79.4,80.65,7199557,4451297
TATASPONGE,TATA SPONGE IRON LTD,10/06/2017,932.4,946.9,922,928.35,307203,55130
TATASTEEL,TATA IRON AND STEEL CO
LT,10/06/2017,665.25,693.8,665.05,691.45,9464812,1307903
TBZ,TRIB BHIMJI ZAVERI LTD,10/06/2017,120.55,121.95,119.05,120.95,438635,212396
TCI,TRANSPORT CORPN OF INDIA,10/06/2017,268.5,272,267.5,269.9,56622,43746
TCIDEVELOP,TCI DEVELOPERS LTD,10/06/2017,441.05,466.4,440.3,452.1,2939,2443
TCIEXP,TCI EXPRESS LTD,10/06/2017,492.3,517,484.1,496.45,10246,6136
TCIFINANCE,TCI FINANCE LIMITED,10/06/2017,21.55,23,21.4,21.8,12297,10152
TCS,TATA CONSULTANCY SERV LT,10/06/2017,2430,2455,2428.05,2446.65,694594,487487
TDPOWERSYS,TD POWER SYSTEMS LTD,10/06/2017,203.6,208.55,200.1,203.2,45449,33832
TEAMLEASE,TEAMLEASE SERVICES LTD,10/06/2017,1639,1644.9,1570,1591.55,1573,1299
TECHM,TECH MAHINDRA LIMITED,10/06/2017,454.4,458.1,447,456.85,1130586,534361
TECHNO,TECHNO ELECTRIC & ENGINEERING COMPANY
LTD,10/06/2017,327,337,319.1,330.4,358546,336970
TECHNOFAB,TECHNOFAB ENGINEERING LTD,10/06/2017,237.55,245,235,235.9,2199,1492
TEJASNET,TEJAS NETWORK LTD,10/06/2017,314,314,301.1,304.5,136163,70207
TERASOFT,TERA SOFTWARE LTD,10/06/2017,55,55.75,54,55,11570,7896
TEXINFRA,TEXMACO INFRASTRUCTURE & HOLDINGS
LTD,10/06/2017,52.4,53.8,52,52.25,73185,44891
TEXMOPIPES,TEXMO PIPES AND PRODUCTS LTD,10/06/2017,21.95,23,21.8,22.3,110617,78691
TEXRAIL,TEXMACO RAIL & ENGINEERING
LTD,10/06/2017,103.7,104.8,102.2,103.25,401390,203844
TFCILTD,TOURISM FINANCE CORP. OF,10/06/2017,143.3,149,142,147.45,3361237,1085737
TFL,TRANSWARRANTY FINANCE LIMITED,10/06/2017,10.8,11,10.5,10.95,1321,1201
TGBHOTELS,TGB BANQUETS AND HOTELS LTD,10/06/2017,54.5,58.4,53.8,56.2,96740,39112
THANGAMAYL,THANGAMAYIL JEWELLERY LTD,10/06/2017,399.95,401.7,389.1,394.4,4735,4735
THEMISMED,THEMIS MEDICARE LIMITED,10/06/2017,459.85,460,449.1,459,118,60
THERMAX,THERMAX LTD,10/06/2017,918,944,918,934.8,41687,24463
THIRUSUGAR,THIRU AROORAN SUGARS LIMITED,10/06/2017,58,61,55.45,58.45,21590,7588
THOMASCOOK,THOMAS COOK (INDIA)
LTD,10/06/2017,249.7,250.9,242.95,244.25,282922,171205
THOMASCOTT,THOMAS SCOTT (INDIA) LTD,10/06/2017,17.5,18.9,17.5,18,508,508
THYROCARE,THYROCARE TECHNOLOGIES LTD,10/06/2017,676.8,677,667.6,669.95,27220,22353
TI,TILAKNAGAR INDUSTRIES LTD,10/06/2017,13.9,14.2,13.9,14.05,130529,76539
TIDEWATER,TIDE WATER OIL CO. (INDIA)
LIMITED,10/06/2017,6330,6400,6260,6283.4,3340,1353
TIFIN,TI FINANCIAL HOLDINGS LTD,10/06/2017,573,575,559,566.25,12806,12806
TIIL,TECHNOCRAFT INDUSTRIES (INDIA)
LIMITED,10/06/2017,408.95,417,407.1,413.75,10261,7844
TIJARIA,TIJARIA POLYPIPES LTD,10/06/2017,6.85,6.9,6.85,6.9,3196,3190
TIL,TIL LTD,10/06/2017,483.2,525.25,481.25,502.2,63723,27950
TIMESGTY,TIMES GUARANTY LIMITED,10/06/2017,55.75,57,53.5,55.1,2151,974
TIMETECHNO,TIME TECHNOPLAST LIMITED,10/06/2017,198.4,203,192.5,193.25,453007,204133
TIMKEN,TIMKEN INDIA LIMITED,10/06/2017,778,778,761.35,764.6,6375,4073
TINPLATE,THE TINPLATE CO. (I) LTD,10/06/2017,263.7,276.2,263,266.6,3588983,980064
TIPSINDLTD,TIPS INDUSTRIES LIMITED,10/06/2017,71.2,74.35,71.15,72,5339,3268
TIRUMALCHM,THIRUMALAI CHEMICALS LTD,10/06/2017,1608,1635,1583,1592.35,97857,41275
TITAN,TITAN INDUSTRIES LTD,10/06/2017,599.95,604.95,594.9,596.6,911164,479939
TMRVL,THE MANDHANA RETAIL VENTURES LTD,10/06/2017,151,155,150,151.05,34519,25035
TNPETRO,TAMILNADU PETROPRODUCTS LTD,10/06/2017,71.5,75.9,71.5,74.05,1196187,504837
TNPL,TAMILNADU NEWSPRT & PAPER,10/06/2017,355.6,363.95,352.1,355.95,140643,94490
TOKYOPLAST,TOKYO PLAST INTERNATIONAL
LTD,10/06/2017,133.6,135.9,132.15,133.8,29216,17820
TORNTPHARM,TORRENT PHARMACEUTICALS
L,10/06/2017,1260,1272.55,1248,1266.2,295878,232931
TORNTPOWER,TORRENT POWER LTD,10/06/2017,218.7,220.9,217.05,218.9,569162,126196
TPLPLASTEH,TPL PLASTECH LTD,10/06/2017,567.8,572.45,550,554.1,991,392
TREEHOUSE,TREE HOUSE EDUCATION LTD,10/06/2017,13.95,14,13.3,13.55,69690,48495
TRENT,TRENT LTD,10/06/2017,297,320.95,297,313.35,570736,232324
TRF,TRF LTD,10/06/2017,245.8,257.4,245.5,250.05,159172,53690
TRIDENT,TRIDENT LTD,10/06/2017,102.8,105.4,102.35,103.45,1510505,462390
TRIGYN,TRIGYN TECHNOLOGIES LIMITED,10/06/2017,91.45,92.65,89.45,92.65,31353,25320
TRIL,TRANSFORMERS AND RECTIFIERS (INDIA)
LIMITED,10/06/2017,31.9,31.9,31.05,31.2,163038,116429
TRITURBINE,TRIVENI TURBINE LTD,10/06/2017,129.85,129.95,125.75,126.45,89987,42311
TRIVENI,TRIVENI ENGG. & INDS. LTD,10/06/2017,91.9,94.4,91.9,92.65,1294483,434792
TTKHLTCARE,TTK HEALTHCARE LTD,10/06/2017,768.95,775,742,744.95,2134,1837
TTKPRESTIG,TTK PRESTIGE LTD,10/06/2017,6303,6303,6075,6100.35,10570,6111
TTL,T T LIMITED,10/06/2017,70.15,75,70.15,74.55,5794,4646
TTML,TATA TELESERV(MAHARASTRA),10/06/2017,6.05,6.1,5.75,5.8,3806108,1689699
TULSI,TULSI EXTRUSIONS LTD,10/06/2017,3,3.05,2.9,3,12819,11915
TV18BRDCST,TV18 BROADCAST LTD,10/06/2017,40.4,41.1,40.15,40.55,3428732,709181
TVSELECT,TVS ELECTRONICS LTD,10/06/2017,322.7,344.5,322.7,344.5,1502145,303698
TVSMOTOR,TVS MOTOR COMPANY LTD,10/06/2017,655.6,666,651.85,659.9,1299620,153170
TVSSRICHAK,TVS SRICHAKRA LIMITED,10/06/2017,2984.95,3018.7,2974.2,3004.3,8079,4478
TVTODAY,TV TODAY NETWORK LTD,10/06/2017,367.2,371,358.1,360.9,131676,57867
TVVISION,TV VISION LTD,10/06/2017,92.9,92.9,92.9,92.9,818,818
TWL,TITAGARH WAGONS LTD,10/06/2017,125.45,125.7,122.9,123.3,437652,205572
UBL,UNITED BREWERIES LTD,10/06/2017,843.45,866,829,856.65,661889,121436
UCALFUEL,UCAL FUEL SYSTEMS LTD,10/06/2017,185.45,212,185.45,203.4,573834,118166
UCOBANK,UCO BANK,10/06/2017,30,30.3,29.95,30.2,465407,175092
UFLEX,UFLEX LIMITED,10/06/2017,448,449.9,437.55,440.85,111598,46527
UFO,UFO MOVIEZ INDIA LTD,10/06/2017,388.45,393.2,385.65,388.25,9113,4975
UGARSUGAR,THE UGAR SUGAR WORKS LTD,10/06/2017,23.4,23.85,23.1,23.3,106469,60094
UJAAS,UJAAS ENERGY LTD,10/06/2017,23.65,23.65,23.25,23.4,700727,218429
UJJIVAN,UJJIVAN FINANCIAL SERVICES
LTD,10/06/2017,330.4,334.95,329,333.55,1056045,236359
ULTRACEMCO,ULTRATECH CEMENT
LIMITED,10/06/2017,3910,3950.35,3907.95,3930.9,186262,113796
UMANGDAIRY,UMANG DAIRIES LTD,10/06/2017,65.5,67.55,65.1,66.95,5090,3065
UMESLTD,USHA MARTIN EDUCATION & SOLUTIONS LTD,10/06/2017,2.5,2.5,2.5,2.5,233,233
UNICHEMLAB,UNICHEM LABORATORIES LTD,10/06/2017,258.8,264.5,257,262.6,122563,91983
UNIENTER,UNIPHOS ENTERPRISES LTD,10/06/2017,97.6,97.6,92.9,95.9,18495,12123
UNIONBANK,UNION BANK OF INDIA,10/06/2017,126.2,130.5,126.2,129.95,3251667,1043417
UNIPLY,UNIPLY INDUSTIRES LIMITED,10/06/2017,260,271.8,258.6,266.2,76483,46033
UNITECH,UNITECH LTD,10/06/2017,6.65,6.8,6.55,6.65,13155993,5298714
UNITEDBNK,UNITED BANK OF INDIA,10/06/2017,18.05,18.2,17.7,17.9,793903,604803
UNITEDTEA,THE UNITED NILGIRI TEA ESTATES CO
LTD,10/06/2017,300,307.65,296.05,297.15,199,118
UNITY,UNITY INFRAPROJECTS LIMITED,10/06/2017,5.35,5.35,4.8,5.05,134954,91976
UNIVCABLES,UNIVERSAL CABLES LTD,10/06/2017,148.9,151.8,147.5,148.3,80744,33591
UPL,UPL LTD,10/06/2017,786.9,797,778.55,793.4,1304505,833531
URJA,URJA GLOBAL LTD,10/06/2017,1.15,1.2,1.1,1.1,1029694,1029694
USHAMART,USHA MARTIN LTD.,10/06/2017,27,27.75,26.55,26.7,1631612,760480
USHERAGRO,USHER AGRO LTD,10/06/2017,7.1,7.1,7.1,7.1,20904,20904
UTINEXT50,UTI NIFTY NEXT 50 EXCHANGE TRADED
FUND,10/06/2017,276.2,283,276.2,280.92,418,417
UTTAMSTL,UTTAM GALVA STEELS LTD,10/06/2017,23.05,24.45,23.05,23.5,128256,59135
UTTAMSUGAR,UTTAM SUGAR MILLS LTD.,10/06/2017,175,182.7,173.2,180.15,14408,14408
UVSL,UTTAM VALUE STEELS LTD,10/06/2017,0.5,0.5,0.45,0.5,206894,206894
V2RETAIL,V2 RETAIL LTD,10/06/2017,445,451.9,436.6,438.35,272753,103660
VADILALIND,VADILAL INDUSTRIES LTD,10/06/2017,1009.95,1025,976.05,983.8,52077,25191
VAIBHAVGBL,VAIBHAV GLOBAL LTD,10/06/2017,546,555,544.55,553.55,3426,2943
VAKRANGEE,VAKRANGEE LTD,10/06/2017,494.95,497.9,481.55,486,555547,242368
VALUEIND,VALUE INDUSTRIES LTD,10/06/2017,7,7.25,6.95,7.1,7921,5676
VARDHACRLC,VARDHMAN ACRYLICS LIMITED,10/06/2017,43.9,44.5,43.9,44.4,18969,17699
VARDMNPOLY,VARDHMAN POLYTEX LTD.,10/06/2017,34.05,34.8,34.05,34.15,78891,46574
VASCONEQ,VASCON ENGINEERS LTD,10/06/2017,37.05,37.35,36.05,36.3,258792,154613
VASWANI,VASWANI INDUSTRIES LTD,10/06/2017,16.45,16.6,16.1,16.35,46561,36711
VBL,VARUN BEVERAGES LTD,10/06/2017,518.05,524.5,511.3,518.75,12153,6251
VEDL,VEDANTA LTD,10/06/2017,322.4,327.8,321.15,327.15,9412152,2387866
VENKEYS,VENKY'S (INDIA) LIMITED,10/06/2017,2460.1,2537,2400,2412.8,271435,58034
VENUSREM,VENUS REMEDIES LIMITED,10/06/2017,99.15,104.05,98.95,101.4,184700,66019
VESUVIUS,VESUVIUS INDIA LTD,10/06/2017,1326.05,1385,1318,1363.05,7235,5494
VETO,VETO SWITCHGEARS AND CABLES
LTD,10/06/2017,205,216.95,202.65,212.2,292129,66608
VGUARD,V-GUARD INDUSTRIES LTD,10/06/2017,189,193.5,189,190.75,601428,205776
VHL,VARDHMAN HOLDINGS LIMITED,10/06/2017,3395,3548.95,3291,3308.2,262,213
VICEROY,VICEROY HOTELS LIMITED,10/06/2017,18.1,18.3,17.9,18.05,265466,176288
VIDEOIND,VIDEOCON INDUSTRIES LIMITED,10/06/2017,15.6,15.9,15.4,15.9,1803510,869378
VIDHIING,VIDHI SPECIALTY FOOD INGREDIENTS
LTD,10/06/2017,75.85,78.3,73.8,75.6,454858,319101
VIJAYABANK,VIJAYA BANK,10/06/2017,55,55,54.55,54.9,1315837,765309
VIJSHAN,VIJAY SHANTHI BUILDERS LTD,10/06/2017,22.1,23.95,22.1,22.7,153154,73048
VIKASECO,VIKAS ECOTECH LTD,10/06/2017,20.85,21.2,20.45,20.85,746184,379427
VIMTALABS,VIMTA LABS LIMITED,10/06/2017,131.95,133.5,131.1,131.6,67885,31214
VINATIORGA,VINATI ORGANICS LTD,10/06/2017,959.2,959.2,945,949.85,7216,3691
VINDHYATEL,VINDHYA TELELINKS LTD.,10/06/2017,1229,1248,1191,1197.95,8509,6066
VINYLINDIA,VINYL CHEMICALS (INDIA) LTD,10/06/2017,79.6,81.6,78.6,79.05,48691,23601
VIPCLOTHNG,VIP CLOTHNG LTD,10/06/2017,58.4,61.65,57.3,60.6,450400,204225
VIPIND,VIP INDUSTRIES LTD.,10/06/2017,258.2,266.45,256.2,261.85,649706,172439
VIPULLTD,VIPUL LTD,10/06/2017,85.2,86.45,83.3,85.15,143679,10925
VISAKAIND,VISAKA INDUSTRIES LIMITED,10/06/2017,685,727.95,685,708.6,419820,117442
VISASTEEL,VISA STEEL LIMITED,10/06/2017,17,17.4,16.25,17.15,87940,44511
VISHNU,VISHNU CHEMICALS LTD,10/06/2017,308,327.4,303.3,307.8,579424,144768
VIVIDHA,VISAGAR POLYTEX LTD,10/06/2017,0.9,0.95,0.9,0.95,274420,146833
VIVIMEDLAB,VIVIMED LABS LIMITED,10/06/2017,128.45,131.4,128.1,128.55,699780,224642
VLSFINANCE,VLS FINANCE LTD.,10/06/2017,72.75,85,72.4,83.65,1924665,319734
VMART,VMART RETAIL LTD,10/06/2017,1479.9,1496.95,1429.9,1443.2,39676,28471
VOLTAMP,VOLTAMP TRANSFORMERS
LIMITED,10/06/2017,1139.95,1145,1115.15,1125.4,8970,4852
VOLTAS,VOLTAS LTD,10/06/2017,520.25,534.4,519,528.6,1496005,254707
VRLLOG,VRL LOGISTICS LTD,10/06/2017,358,364,352,359.3,47748,27364
VSSL,VARDHMAN SPECIAL STEELS LTD,10/06/2017,134,145.25,133,138.75,138242,73222
VSTIND,VST INDUSTRIES LTD.,10/06/2017,2840,2878.5,2840,2870.45,1374,1315
VSTTILLERS,V.S.T TILLERS TRACTORS
LTD,10/06/2017,2155.1,2228,2155.1,2179.2,6449,3290
VTL,VARDHMAN TEXTILES LIMITED,10/06/2017,1275,1320,1275,1303.25,22956,14377
WABAG,VA TECH WABAG LTD,10/06/2017,588,599,585,587.2,78569,58197
WABCOINDIA,WABCO INDIA LTD,10/06/2017,6021.65,6097.9,5975.05,6065.95,5549,2855
WALCHANNAG,WALCHANDNAGAR INDUSTRIES
LTD,10/06/2017,213.5,216.35,205.85,207.1,978255,288773
WANBURY,WANBURY LIMITED,10/06/2017,37,38,37,37.7,2922,2922
WEBELSOLAR,WEBEL-SL ENERGY SYSTEMS
LIMITED,10/06/2017,111.3,113.8,110,110.75,363846,202775
WEIZFOREX,WEIZMANN FOREX LTD,10/06/2017,749,766.4,735.95,754.45,2827,1835
WEIZMANIND,WEIZMANN LTD,10/06/2017,52.25,52.25,48.15,51.95,5937,4231
WELCORP,WELSPUN CORP LTD,10/06/2017,137.05,140.45,136,138.7,307760,122802
WELENT,WELSPUN ENTERPRISES LTD,10/06/2017,147.5,152.9,147.5,149.5,910704,504011
WELINV,WELSPUN INVESTMENTS AND COMMERCIALS
LTD,10/06/2017,98.6,108.6,98.6,108.6,1283,1283
WELSPUNIND,WELSPUN INDIA LTD,10/06/2017,66,70.55,65.75,70.1,1863752,1075637
WENDT,WENDT (INDIA) LTD.,10/06/2017,2375,2415,2371,2387.95,357,300
WHEELS,WHEELS INDIA LTD,10/06/2017,1492.7,1546.5,1477.5,1522.85,2407,1276
WHIRLPOOL,WHIRLPOOL OF INDIA LTD,10/06/2017,1325,1394,1323.55,1362.95,46342,16286
WILLAMAGOR,WILLIAMSON MAGOR & CO LTD,10/06/2017,76.55,80.7,76.3,79.2,5490,3847
WINDMACHIN,WINDSOR MACHINES LTD,10/06/2017,56,60,56,57.7,35278,32359
WINSOME,WINSOME YARNS LTD,10/06/2017,1.95,2.05,1.95,2,10905,7723
WIPL,THE WESTERN INDIA PLYWOODS LTD,10/06/2017,58.75,64.85,58.75,63,9260,9260
WIPRO,WIPRO LTD,10/06/2017,285,287,283.75,286.6,1493349,1011627
WOCKPHARMA,WOCKHARDT LTD.,10/06/2017,633.95,640,625.25,634.85,970419,104396
WONDERLA,WONDERLA HOLIDAYS LTD,10/06/2017,361,373.7,361,368.95,36000,20492
WSI,W S INDUSTRIES (I) LTD,10/06/2017,7.3,7.95,7.3,7.7,15824,12703
WSTCSTPAPR,WEST COAST PAPER MILLS
LT,10/06/2017,183.7,184.9,177.65,179.55,142092,123865
XCHANGING,XCHANGING SOLUTIONS LTD,10/06/2017,67,68,66.2,66.45,43019,33776
XLENERGY,XL ENERGY LTD,10/06/2017,1.9,1.9,1.75,1.8,5517,5419
XPROINDIA,XPRO INDIA LIMITED,10/06/2017,48.6,50.35,48,48.4,6748,3851
YESBANK,YES BANK LIMITED,10/06/2017,360.6,366.8,360.6,365.8,4977073,1687051
ZANDUREALT,ZANDU REALTY LIMITED,10/06/2017,1266.55,1281.45,1256.55,1271.6,563,337
ZEEL,ZEE ENTERTAINMENT ENTERPRISES
LTD,10/06/2017,521,522.9,520,521.65,2112206,1657150
ZEELEARN,ZEE LEARN LTD,10/06/2017,44.2,44.5,43.55,43.9,299279,217601
ZEEMEDIA,ZEE MEDIA CORPORATION LTD,10/06/2017,38,38,38,38,107464,107464
ZENITHEXPO,ZENITH EXPORTS LTD.,10/06/2017,60,60,57.5,57.5,1911,1911
ZENSARTECH,ZENSAR TECHNOLOGIES LTD,10/06/2017,747.6,757.9,740.05,743.7,11243,8218
ZENTEC,ZEN TECHNOLOGIES LTD,10/06/2017,59.4,63.8,57.05,58.2,870060,423151
ZICOM,ZICOM ELECTRONIC SECURITY SYSTEMS
LIMITED,10/06/2017,21.95,22.6,21.8,21.95,54812,28831
ZODIACLOTH,ZODIAC CLOTHING CO. LTD.,10/06/2017,190,208.8,189.85,201.4,12442,8335
ZODJRDMKJ,ZODIAC JRD- MKJ LTD,10/06/2017,41.5,44.5,41.5,43.5,847,847
ZUARI,ZUARI AGRO CHEMICALS LTD,10/06/2017,488.1,506.9,488.1,500.05,219251,97907
ZUARIGLOB,ZUARI GLOBAL LTD,10/06/2017,134,139.4,134,137.6,15289,10089
ZYDUSWELL,ZYDUS WELLNESS LTD,10/06/2017,890.1,902,880,887.75,3845,2880
ZYLOG,ZYLOG SYSTEMS LIMITED,10/06/2017,3.25,3.3,3.2,3.25,28968,22907