ISIN,BSE Name,NSE Symbol,Applicable date,High Price on BSE  (INR),High Price on NSE  (INR),Fair market value (INR)
INE144J01027,20 MICRONS,20MICRONS,01/31/2018,53,53.1,53.1
INE253B01015,21ST CEN.MGM,21STCENMGM,01/31/2018,40.6,40.2,40.6
INE748C01020,3I INFOTECH,3IINFOTECH,01/31/2018,6.48,6.5,6.5
INE470A01017,3M INDIA LTD,3MINDIA,01/31/2018,18859.15,18875,18875
INE618L01018,5PAISA,5PAISA,01/31/2018,301.65,305,305
INE111B01023,63MOONS,63MOONS,01/31/2018,111,109.5,111
INE413X01019,7NR,,01/29/2018,35.5,,35.5
INE650K01021,8KMILES,8KMILES,01/31/2018,751,753,753
INE701G01012,A.K.CAPITAL,,01/31/2018,525,,525
INE432A01017,A.SARABHAI,,01/31/2018,12.61,,12.61
INE619I01012,A2ZINFRA,A2ZINFRA,01/31/2018,38.65,38.65,38.65
INE864E01021,AAIL,,01/31/2018,68.8,,68.8
INE197R01010,AANANDALAK,,01/31/2018,4,,4
INE322R01014,AANCHALISP,,01/31/2018,18.4,,18.4
INE198H01019,AAREY DRUGS,,01/31/2018,58.1,,58.1
INE767A01016,AARTI DRUGS,AARTIDRUGS,01/31/2018,646.5,651.55,651.55
INE769A01020,AARTI INDUST,AARTIIND,01/31/2018,1079.95,1061.8,1079.95
INE273D01019,AARVEE DENIM,AARVEEDEN,01/31/2018,49.95,50,50
INE754X01016,,AARVI,01/31/2018,,95,95
INE430R01015,AAYUSH,,01/31/2018,75,,75
INE421A01028,ABAN OFFSHO,ABAN,01/31/2018,215.7,215.6,215.7
INE117A01022,ABB LTD.,ABB,01/31/2018,1670,1665,1670
INE358A01014,ABBOTT (I),ABBOTINDIA,01/31/2018,5666,5650,5666
INE125D01011,ABC INDIA,,01/31/2018,104.9,,104.9
INE674K01013,ABCAPITAL,ABCAPITAL,01/31/2018,172.8,172.8,172.8
INE647O01011,ABFRL,ABFRL,01/31/2018,163.7,164,164
INE067H01016,ABG SHIPYARD,ABGSHIP,01/31/2018,12.75,12.6,12.75
INE004I01017,ABHI CORP LT,,01/30/2018,4.3,,4.3
INE281P01016,ABHIINFRA,,01/31/2018,4.45,,4.45
INE516F01016,ABHINAV CAP,,01/29/2018,73,,73
INE195I01013,ABIRAMI FIN.,,01/30/2018,8.32,,8.32
INE850B01026,ABM KNOWLEDG,,01/31/2018,116,,116
INE251C01017,,ABMINTLTD,01/31/2018,,43.35,43.35
INE865C01022,ABML,BIRLAMONEY,01/31/2018,81.8,81,81.8
INE012A01025,ACC LTD,ACC,01/31/2018,1739.95,1737.9,1739.95
INE020G01017,ACCEL FRONTL,AFL,01/31/2018,60,59.7,60
INE258C01020,ACCEL TRANS,,01/25/2018,2.66,,2.66
INE793A01012,ACCELYA,ACCELYA,01/31/2018,1445,1497,1497
INE715F01014,ACE INDIA LT,,01/24/2018,2.3,,2.3
INE849B01010,ACE SOFTWARE,,01/31/2018,26,,26
INE543V01017,,ACEINTEG,01/31/2018,,44.5,44.5
INE860P01025,ACHAL,,01/31/2018,3.28,,3.28
INE167B01025,ACI INFOCOM,,01/30/2018,6.91,,6.91
INE326C01017,ACKNIT IND,,01/31/2018,123.95,,123.95
INE636B01011,ACME,,01/31/2018,24.95,,24.95
INE427V01013,ACML,,01/31/2018,189.75,,189.75
INE950D01012,ACROW INDIA,,01/31/2018,145.1,,145.1
INE482D01016,ACRYCIL LTD.,,01/31/2018,575.95,,575.95
INE731H01025,ACTION CONST,ACE,01/31/2018,174.8,175,175
INE357A01032,ACTION FIN.,,01/31/2018,8.99,,8.99
INE423A01024,ADANI ENTER,ADANIENT,01/31/2018,218.75,218.75,218.75
INE742F01042,ADANI PORTS,ADANIPORTS,01/31/2018,435,435.5,435.5
INE814H01011,ADANI POWER,ADANIPOWER,01/31/2018,38.25,38.25,38.25
INE931S01010,ADANITRANS,ADANITRANS,01/31/2018,214.85,215,215
INE627D01016,ADARSH PLANT,,01/29/2018,8.93,,8.93
INE833A01016,ADCINDIA,,01/31/2018,243,,243
INE757C01021,ADDI IND.,,01/30/2018,10,,10
INE982B01019,ADF FOODS LT,ADFFOODS,01/31/2018,273.95,275,275
INE207C01019,ADHINATH TEX,,01/31/2018,5.7,,5.7
INE400H01019,ADHUNIK MET,ADHUNIK,01/31/2018,5.69,5.75,5.75
INE452L01012,ADHUNIKIND,ADHUNIKIND,01/31/2018,89.3,88.8,89.3
INE398H01015,ADINATH EXIM,,01/31/2018,30.7,,30.7
INE570B01012,ADITYA ISPAT,,01/31/2018,7.52,,7.52
INE122D01026,ADITYA SPIN.,,01/31/2018,9.25,,9.25
INE172N01012,ADLABS,ADLABS,01/31/2018,62.5,62.4,62.5
INE556D01017,AD-MANUM FIN,,01/31/2018,37,,37
INE853A01022,ADOR FONTECH,,01/31/2018,123,,123
INE628D01014,ADOR MULTI.,,01/31/2018,19.6,,19.6
INE045A01017,ADORWELDING,ADORWELD,01/31/2018,521.15,524.9,524.9
INE009D01017,ADV POWER,,01/31/2018,2.31,,2.31
INE758A01056,ADVANCE TECH,,01/31/2018,1.23,,1.23
INE903C01013,ADVANCED MIC,,01/31/2018,5.68,,5.68
INE199C01026,ADVANI HOTEL,ADVANIHOTR,01/31/2018,75,76,76
INE101C01022,ADVENT COMP.,,01/31/2018,2.8,,2.8
INE837H01020,ADVENZYMES,ADVENZYMES,01/31/2018,269,269,269
INE537C01019,ADVIK LABORS,,01/31/2018,6.01,,6.01
INE178T01024,ADVIKCA,,01/31/2018,4.1,,4.1
INE208C01025,AEGIS LOGIS,AEGISCHEM,01/31/2018,250.1,250.75,250.75
INE829P01020,AEL,,01/31/2018,42.5,,42.5
INE663P01015,AFEL,,01/30/2018,4.23,,4.23
INE204E01012,AGAR IND COR,AGARIND,01/31/2018,560.1,570,570
INE676A01019,AGCNET,AGCNET,01/31/2018,122,122.4,122.4
INE976R01017,AGIIL,,01/31/2018,155.1,,155.1
INE112C01011,AGIO PAPER,,01/31/2018,4.86,,4.86
INE449G01018,AGRI TECH,AGRITECH,01/31/2018,110,110.8,110.8
INE209A01019,AGRO TECH FO,ATFL,01/31/2018,664,667.95,667.95
INE740V01019,,AGROPHOS,01/31/2018,,36.5,36.5
INE758C01029,AHLUWALIA CO,AHLUCONT,01/31/2018,358,357.9,358
INE868C01018,AHMED.STEEL,,01/30/2018,26.9,,26.9
INE768E01024,AI CHAMPDNY,AICHAMP,01/31/2018,38,37.45,38
INE212H01026,AIAENGINEER,AIAENG,01/31/2018,1559.95,1570,1570
INE428O01016,AIFL,AIFL,01/31/2018,461.25,463.8,463.8
INE206F01014,AIIL,,01/31/2018,69.8,,69.8
INE008B01013,AIMCO PESTI.,,01/31/2018,205,,205
INE123D01016,AIML,,01/29/2018,167.5,,167.5
INE534E01012,AINFRA,,01/31/2018,60.55,,60.55
INE645W01018,,AIRAN,01/31/2018,,242,242
INE966Q01010,AIRL,,01/24/2018,4.2,,4.2
INE801L01010,,AIROLAM,01/31/2018,,49,49
INE778I01024,AISHWARYA TE,,01/31/2018,9.15,,9.15
INE635Y01015,,AISL,01/31/2018,,141.3,141.3
INE031B01049,AJANTA PHARM,AJANTPHARM,01/31/2018,1460,1460.8,1460.8
INE601B01015,AJANTA SOYA,,01/31/2018,64.25,,64.25
INE759C01019,AJCON GLOBAL,,01/31/2018,39.3,,39.3
INE229B01015,AJEL,,01/31/2018,4.25,,4.25
INE022N01019,AJIL,,01/31/2018,77,,77
INE298G01027,AJMERA,AJMERA,01/31/2018,316.8,318,318
INE820Y01013,,AJOONI,01/31/2018,,46.3,46.3
INE863E01015,AJWA FUN WOR,,01/25/2018,20.65,,20.65
INE737W01013,,AKASH,01/30/2018,,82,82
INE523B01011,AKSH OPTIFIB,AKSHOPTFBR,01/31/2018,39.5,39.5,39.5
INE542B01011,AKSHARCHEM I,AKSHARCHEM,01/31/2018,742.15,743.95,743.95
INE671K01019,AKSPINTEX,,01/31/2018,44.55,,44.55
INE133A01011,AKZOINDIA,AKZOINDIA,01/31/2018,1860,1869,1869
INE273F01022,ALAN SCOTT,,01/30/2018,12.5,,12.5
INE914E01040,ALANKIT,ALANKIT,01/31/2018,64.65,64.75,64.75
INE155C01010,ALBERT DAVID,ALBERTDAVD,01/31/2018,389,390,390
INE057D01016,ALCH CORP,,01/23/2018,6.59,,6.59
INE964B01033,ALCHEMIST LT,ALCHEM,01/31/2018,13.34,13.35,13.35
INE901L01018,ALEM PHARMA,APLLTD,01/31/2018,575.9,576.9,576.9
INE426A01027,ALEMBIC LTD.,ALEMBICLTD,01/31/2018,66.2,66.3,66.3
INE191N01012,ALEXANDER,,01/31/2018,22,,22
INE042C01010,ALFA ICA (I),,01/31/2018,75.55,,75.55
INE209C01015,ALFA TRANSFO,,01/31/2018,30.85,,30.85
INE211D01027,ALFL,,01/31/2018,1.39,,1.39
INE782D01027,ALFRED HERB,,01/31/2018,1114,,1114
INE062D01024,ALICON,ALICON,01/31/2018,681.15,684.4,684.4
INE963D01015,ALKA DIAMOND,,01/23/2018,9.3,,9.3
INE061B01020,ALKA INDIA,,01/31/2018,0.28,,0.28
INE921C01031,ALKA SECUR.,,01/31/2018,0.4,,0.4
INE773I01017,ALKALI,ALKALI,01/31/2018,84.95,84,84.95
INE540L01014,ALKEM,ALKEM,01/31/2018,2231.2,2229.95,2231.2
INE150B01021,ALKYL AMINES,ALKYLAMINE,01/31/2018,740.75,746.65,746.65
INE428A01015,ALLAHABAD BK,ALBK,01/31/2018,68.5,68.4,68.5
INE418H01029,ALLCARGO,ALLCARGO,01/31/2018,196,195,196
INE102I01027,ALLIED DIGIT,ADSL,01/31/2018,23.25,23.2,23.25
INE835G01018,ALLSEC TECH,ALLSEC,01/31/2018,419.95,418.35,419.95
INE326B01027,ALMONDZ GLO,ALMONDZ,01/31/2018,27,27.4,27.4
INE270A01011,ALOK INDS.,ALOKTEXT,01/31/2018,3.7,3.65,3.7
INE527R01018,ALORA,,01/31/2018,4.75,,4.75
INE385I01010,ALPA LAB,ALPA,01/31/2018,41,41,41
INE137C01018,ALPHAGEO (I),ALPHAGEO,01/31/2018,917.95,918,918
INE840D01015,ALPINE HSG.,,01/31/2018,34.9,,34.9
INE093B01015,ALPS INDS.,ALPSINDUS,01/31/2018,5.38,5.35,5.38
INE729P01022,ALPS MOTOR,,01/31/2018,22.2,,22.2
INE030P01017,ALSL,,01/25/2018,9.85,,9.85
INE058F01019,ALU FLUORIDE,,01/31/2018,122.8,,122.8
INE841D01013,AMAL PRODUCT,,01/31/2018,180.9,,180.9
INE885A01032,AMAR RAJA BA,AMARAJABAT,01/31/2018,820.5,820,820.5
INE484D01012,AMARJOTHI SP,,01/31/2018,188,,188
INE745P01010,AMARSEC,,01/31/2018,42.1,,42.1
INE371P01015,AMBER,AMBER,01/31/2018,1298.3,1299,1299
INE540G01014,AMBIKA COTTO,AMBIKCO,01/31/2018,1400,1416.9,1416.9
INE563S01011,AMBITION,,01/31/2018,42.7,,42.7
INE079A01024,AMBUJA CEME,AMBUJACEM,01/31/2018,262.4,263.3,263.3
INE924B01011,AMCO INDIA L,,01/31/2018,48.9,,48.9
INE005I01014,AMD INDUS,AMDIND,01/31/2018,43.8,44,44
INE319X01018,AMFL,,01/31/2018,21.7,,21.7
INE991A01020,AMFORGE IND.,,01/31/2018,3.02,,3.02
INE275D01022,AMINES&PLAST,,01/31/2018,81.95,,81.95
INE053D01015,AMIT INTNL.,,01/31/2018,3.3,,3.3
INE606A01024,AMJLAND,AMJLAND,01/31/2018,25.5,25.8,25.8
INE344X01016,AMML,,01/30/2018,9.99,,9.99
INE990S01016,AMRAFIN,,01/24/2018,39,,39
INE218P01018,AMRAPALI CAP,,01/30/2018,40.9,,40.9
INE762C01021,AMRAPALI IND,,01/31/2018,6.05,,6.05
INE866E01026,AMRIT CORP,,01/31/2018,1302,,1302
INE098F01023,AMRUTANJAN,AMRUTANJAN,01/31/2018,604,605,605
INE812P01018,AMSONS,,01/31/2018,4.59,,4.59
INE130C01021,AMTEK AUTO,AMTEKAUTO,01/31/2018,26.2,26.15,26.2
INE436N01029,AMTL,,01/31/2018,30,,30
INE242C01024,ANANTRAJ,ANANTRAJ,01/31/2018,68.15,68.15,68.15
INE148B01025,ANARINDUS,,01/30/2018,19,,19
INE434A01013,ANDHRA BANK,ANDHRABANK,01/31/2018,53.7,53.6,53.7
INE666E01012,ANDHRA CEMEN,ANDHRACEMT,01/31/2018,13.08,13.2,13.2
INE714B01016,ANDHRA PETRO,,01/31/2018,71.8,,71.8
INE715B01013,ANDHRA SUGAR,ANDHRSUGAR,01/31/2018,660.5,664.75,664.75
INE449C01025,ANDREW YULE,,01/31/2018,34,,34
INE720D01019,ANERI,,01/31/2018,5.03,,5.03
INE236W01016,ANG,,01/30/2018,76.15,,76.15
INE017D01010,ANGIND,ANGIND,01/31/2018,6.11,6,6.11
INE087B01017,ANIK INDS,ANIKINDS,01/31/2018,42.7,42.8,42.8
INE125E01019,ANILLTD,,01/29/2018,31.95,,31.95
INE084Q01012,ANISHA IMPEX,,01/29/2018,19.5,,19.5
INE283D01018,ANJANI FINL,,01/30/2018,4.29,,4.29
INE071F01012,ANJANI PORTL,APCL,01/31/2018,235,234.75,235
INE364D01032,ANJANI SYNT.,,01/31/2018,38.5,,38.5
INE784D01015,ANKUSH FINST,,01/30/2018,6.7,,6.7
INE234J01018,ANS LTD,,01/29/2018,23.6,,23.6
INE030C01015,ANSAL BUILD.,,01/31/2018,85.95,,85.95
INE880B01015,ANSAL HOUS.,ANSALHSG,01/31/2018,28.8,28.75,28.8
INE436A01026,ANSAL INFRAS,ANSALAPI,01/31/2018,27.45,27.5,27.5
INE636N01016,ANSHUS CLOTH,,01/30/2018,1.38,,1.38
INE414B01021,,ANTGRAPHIC,01/31/2018,,1.05,1.05
INE779A01011,ANTIF BEARNG,,01/31/2018,524.95,,524.95
INE489G01022,ANUH PHARMA,,01/31/2018,173,,173
INE372A01015,APAR INDUS.,APARINDS,01/31/2018,764.95,768.65,768.65
INE116A01024,APCOTEX IND,APCOTEXIND,01/31/2018,481.7,484,484
INE346W01013,APEX,APEX,01/31/2018,656,657,657
INE316O01021,APIL,,01/31/2018,26.85,,26.85
INE702C01019,APL APOLLO,APLAPOLLO,01/31/2018,2226,2240,2240
INE273A01015,APLAB LTD.,,01/31/2018,23.5,,23.5
INE099M01027,APLAYA,,01/31/2018,4.78,,4.78
INE170D01025,APM INDUS.,,01/31/2018,64,,64
INE713T01010,APOLLO,APOLLO,01/31/2018,366.8,360.85,366.8
INE412D01013,APOLLO FIN I,,01/31/2018,32.1,,32.1
INE437A01024,APOLLO HOSP.,APOLLOHOSP,01/31/2018,1173,1173.85,1173.85
INE438A01022,APOLLO TYRES,APOLLOTYRE,01/31/2018,264.5,263.75,264.5
INE126J01016,APOLLOPIPES,,01/31/2018,658.8,,658.8
INE451F01016,,APOLSINHOT,01/31/2018,,1420,1420
INE096A01010,APPLE FINANC,,01/31/2018,3.67,,3.67
INE266F01018,APTECH LTD,APTECHT,01/31/2018,321.65,321.4,321.65
INE421N01021,APTL,,01/31/2018,5.1,,5.1
INE005E01013,AQUAPIV,,01/31/2018,27.25,,27.25
INE800S01017,ARAMBHAN,,01/31/2018,54.5,,54.5
INE068C01015,ARAVALI SEC.,,01/29/2018,2.69,,2.69
INE276D01012,ARCEE INDUST,,01/29/2018,1.7,,1.7
INE202R01018,ARCFIN,,01/31/2018,5.38,,5.38
INE149B01015,ARCHANA SOFT,,01/30/2018,2.22,,2.22
INE877I01016,ARCHIDPLY IN,ARCHIDPLY,01/31/2018,106,106.35,106.35
INE731A01020,ARCHIES LTD,ARCHIES,01/31/2018,44.9,44.5,44.9
INE078I01011,ARCHITORG,,01/31/2018,53.85,,53.85
INE574I01035,ARCOTECH LTD,ARCOTECH,01/31/2018,48.9,48.85,48.9
INE674C01010,ARCUTTI.TEA,,01/31/2018,2.1,,2.1
INE646D01024,AREALTY,,01/30/2018,3.26,,3.26
INE480H01011,AREX IND.,,01/31/2018,94,,94
INE784R01015,ARFIN,,01/31/2018,530,,530
INE298I01015,ARIES AGRO,ARIES,01/31/2018,230,232.05,232.05
INE643K01018,ARIH SUPER,ARIHANTSUP,01/31/2018,158.85,159.45,159.45
INE420B01028,ARIHANT CAP.,,01/31/2018,168.8,,168.8
INE413D01011,ARIHANT FOUN,ARIHANT,01/31/2018,54.85,53.9,54.85
INE109C01017,ARMAN FIN,ARMANFIN,01/31/2018,271,271,271
INE971A01014,ARMS PAPER,,01/30/2018,1.22,,1.22
INE647D01014,ARNAVCORP,,01/31/2018,0.28,,0.28
INE185K01028,ARNOLD HOLD,,01/31/2018,7.04,,7.04
INE210C01013,ARO GRANITE,AROGRANITE,01/31/2018,68.5,69.4,69.4
INE933J01015,ARROW TEX,ARROWTEX,01/31/2018,45.5,45.55,45.55
INE570D01018,ARROWGREEN,ARROWGREEN,01/31/2018,478.4,480,480
INE968D01022,ARSHIYA,ARSHIYA,01/31/2018,99.1,99.15,99.15
INE267I01010,ARSS INFRA,ARSSINFRA,01/31/2018,51.3,51.7,51.7
INE885B01014,ARTEFACT PR,,01/25/2018,50,,50
INE517U01013,ARTEMIS,AGLSL,01/31/2018,120.15,120.75,120.75
INE738V01013,,ARTNIRMAN,01/31/2018,,29,29
INE133D01023,ARTSON ENG,,01/31/2018,98.9,,98.9
INE034A01011,ARVIND Ltd,ARVIND,01/31/2018,430,429.85,430
INE034S01021,ARVSMART,ARVSMART,01/31/2018,202.85,202.3,202.85
INE229R01011,ARYACAPM,,01/31/2018,27.15,,27.15
INE032E01017,ARYAMAN FIN.,,01/31/2018,48,,48
INE439A01020,ASAHI IN.GLA,ASAHIINDIA,01/31/2018,350,347.9,350
INE228I01012,ASAHI SONG,ASAHISONG,01/31/2018,365.05,368,368
INE348A01023,ASHAPURA LTD,ASHAPURMIN,01/31/2018,89.5,90,90
INE361S01010,ASHARI,,01/31/2018,47.75,,47.75
INE526R01010,ASHFL,,01/31/2018,119,,119
INE365D01021,ASHIANA HOU,ASHIANA,01/31/2018,204,202.8,204
INE587D01012,ASHIANA ISP.,,01/31/2018,29.2,,29.2
INE440A01010,ASHIMA LTD.,ASHIMASYN,01/31/2018,31.9,30.9,31.9
INE894A01026,ASHIRWAD CAP,,01/31/2018,3.09,,3.09
INE338C01012,ASHIRWAD STL,,01/31/2018,17.9,,17.9
INE831C01016,ASHISH POLY.,,01/30/2018,12.83,,12.83
INE372I01018,ASHNOOR TEX.,,01/31/2018,24.3,,24.3
INE208A01029,ASHOK LEYL.,ASHOKLEY,01/31/2018,126.3,126.55,126.55
INE442H01029,ASHOKA,ASHOKA,01/31/2018,232,229.95,232
INE994D01010,ASHOK-ALCO,,01/31/2018,123.9,,123.9
INE723K01018,ASHUTOSH PAP,,01/30/2018,2.95,,2.95
INE784M01016,ASIA PACK,,01/31/2018,23.2,,23.2
INE022I01019,ASIAN GRANIT,ASIANTILES,01/31/2018,562.3,562.5,562.5
INE926K01017,ASIAN HTL E,AHLEAST,01/31/2018,389.4,392.5,392.5
INE915K01010,ASIAN HTL W,AHLWEST,01/31/2018,284.6,289.9,289.9
INE276G01015,ASIAN OILFIE,,01/31/2018,260,,260
INE021A01026,ASIAN PAINTS,ASIANPAINT,01/31/2018,1139.7,1139.8,1139.8
INE194D01017,ASIAN STAR,,01/31/2018,1449.85,,1449.85
INE822B01017,ASIAN TEA,,01/31/2018,17,,17
INE363A01022,ASIANHOTNR,ASIANHOTNR,01/31/2018,275.8,274.95,275.8
INE041B01014,ASIT C FIN,,01/31/2018,66.2,,66.2
INE617I01024,,ASLIND,01/30/2018,,33,33
INE867C01010,ASM TECHNOLO,,01/31/2018,171.8,,171.8
INE991I01015,,ASPINWALL,01/31/2018,,504,504
INE442A01024,ASSAMCO,ASSAMCO,01/31/2018,5.1,5.1,5.1
INE073G01016,ASSO.ALCOHOL,,01/31/2018,267.95,,267.95
INE443A01030,ASSOC.STONE,,01/31/2018,39.8,,39.8
INE563J01010,ASTEC LIFE,ASTEC,01/31/2018,603,602.2,603
INE386C01029,ASTRA MICRO,ASTRAMICRO,01/31/2018,115.4,115,115.4
INE006I01046,ASTRAL POLY,ASTRAL,01/31/2018,813.95,814,814
INE203A01020,ASTRAZEN.PH.,ASTRAZEN,01/31/2018,1141,1149.9,1149.9
INE646X01014,ASTRON,ASTRON,01/31/2018,141.65,141.5,141.65
INE520G01016,ASYAINFO,,01/31/2018,43,,43
INE184U01012,ASYL,,01/30/2018,20.95,,20.95
INE291R01011,ATHCON,,01/31/2018,68.8,,68.8
INE576B01019,ATHENAGLO,,01/31/2018,17,,17
INE011R01013,ATISHAY,,01/31/2018,116,,116
INE285H01022,ATLANTA,ATLANTA,01/31/2018,110.8,110.9,110.9
INE590F01029,ATLANTADEV,,01/31/2018,0.9,,0.9
INE446A01025,ATLAS CYCLES,ATLASCYCLE,01/31/2018,202.95,199.75,202.95
INE951D01028,ATUL AUTO,ATULAUTO,01/31/2018,425,424.85,425
INE100A01010,ATUL LTD.,ATUL,01/31/2018,2820,2822.45,2822.45
INE447A01015,ATV PROJECTS,,01/31/2018,11.86,,11.86
INE949L01017,AUBANK,AUBANK,01/31/2018,676,676,676
INE207D01017,AUNDE IND,,01/31/2018,66.6,,66.6
INE448V01019,,AURDIS,01/31/2018,,34,34
INE132H01018,AURIONPRO SO,AURIONPRO,01/31/2018,219.65,219.5,219.65
INE292C01011,AURO LAB.,,01/31/2018,94.9,,94.9
INE406A01037,AUROB.PHARMA,AUROPHARMA,01/31/2018,635.4,635.5,635.5
INE662I01012,AUROMA COKE,,01/29/2018,7.5,,7.5
INE600D01021,AURUM SOFT,,01/31/2018,2.78,,2.78
INE218C01016,AUSOM ENT,AUSOMENT,01/31/2018,83,83.75,83.75
INE759F01012,AUSTIN ENGG.,,01/31/2018,124.5,,124.5
INE449A01011,AUTO AXLES,AUTOAXLES,01/31/2018,1686.95,1694.65,1694.65
INE451C01013,AUTO COR.GOA,,01/31/2018,1387.9,,1387.9
INE718H01014,AUTOIND,AUTOIND,01/31/2018,91.95,91.1,91.95
INE448A01013,AUTOLITE(I),AUTOLITIND,01/31/2018,67.4,67.5,67.5
INE900C01027,AUTOMOTIVE S,ASAL,01/31/2018,93.4,93.95,93.95
INE349W01017,AVADHSUGAR,AVADHSUGAR,01/31/2018,699,697.95,699
INE325G01010,AVAILABLE FI,,01/31/2018,9.65,,9.65
INE005B01019,AVANTEL LTD,,01/31/2018,566.15,,566.15
INE871C01020,AVANTI FEEDS,AVANTIFEED,01/31/2018,2270,2274.7,2274.7
INE679V01019,AVL,,01/30/2018,129.15,,129.15
INE881A01015,AVONLIFE,,01/31/2018,16.3,,16.3
INE323B01016,AVONMORE,,01/31/2018,38.5,,38.5
INE522V01011,,AVSL,01/30/2018,,28,28
INE488D01021,AVT NATURAL,AVTNPL,01/31/2018,46.95,46.35,46.95
INE197C01012,AXEL POLYMER,,01/31/2018,27,,27
INE238A01034,AXIS BANK,AXISBANK,01/31/2018,595.75,596,596
INF846K01ZK2,AXISAEGPG,,01/31/2018,9.77,,9.77
INE555B01013,AXISCADES,AXISCADES,01/31/2018,188,187.85,188
INF846K01347,AXISGOLD,AXISGOLD,01/31/2018,2684.99,2639.95,2684.99
INF846K01ZL0,,AXISNIFTY,01/31/2018,,1103.9,1103.9
INE663D01011,AXONVL,,01/31/2018,1.57,,1.57
INE767C01012,AXTEL INDUS.,,01/31/2018,126.15,,126.15
INE193B01039,AYMSYNTEX,AYMSYNTEX,01/31/2018,65,65.35,65.35
INE735G01010,B NANJI ENT.,,01/23/2018,10.45,,10.45
INE710D01010,B.N.RATHI SE,,01/31/2018,43.25,,43.25
INE151B01011,B2B SOFT.,,01/31/2018,14,,14
INE893A01036,BABA ARTS,,01/31/2018,2.94,,2.94
INE711D01018,BACIL PHARMA,,01/31/2018,4.21,,4.21
INE878I01014,BAFNA PHARMA,BAFNAPHARM,01/31/2018,24.5,24.75,24.75
INE116D01028,BAG FIL MED,BAGFILMS,01/31/2018,5.9,6,6
INE365H01014,BAGADIA COLO,,01/31/2018,9.92,,9.92
INE020D01014,BAID LEASING,,01/31/2018,193.9,,193.9
INE118A01012,BAJ HOLD INV,BAJAJHLDNG,01/31/2018,2851,2815,2851
INE917I01010,BAJAJ AUTO,BAJAJ-AUTO,01/31/2018,3379.15,3385.8,3385.8
INE933K01021,BAJAJ CORP,BAJAJCORP,01/31/2018,507,505.05,507
INE193E01025,BAJAJ ELECT.,BAJAJELEC,01/31/2018,511.3,512,512
INE918I01018,BAJAJ FINSE,BAJAJFINSV,01/31/2018,4870,4863.45,4870
INE704G01016,BAJAJ STEEL,,01/31/2018,205,,205
INE411U01019,BAJAJHCARE,,01/29/2018,380,,380
INE306A01021,BAJAJHIND,BAJAJHIND,01/31/2018,14.55,14.5,14.55
INE296A01024,BAJFINANCE,BAJFINANCE,01/31/2018,1688.5,1690,1690
INE083D01012,BAL PHARMA,BALPHARMA,01/31/2018,105.4,106,106
INE050E01027,BALAJI AMINE,BALAMINES,01/31/2018,685,684.45,685
INE794B01026,BALAJI TELE.,BALAJITELE,01/31/2018,154.95,154.4,154.95
INE294A01037,BALARPUR IND,BALLARPUR,01/31/2018,16.3,16.3,16.3
INE135A01024,BALASORE,,01/31/2018,82.5,,82.5
INE787D01026,BALKRISH IND,BALKRISIND,01/31/2018,1184,1184.5,1184.5
INE875R01011,BALKRISHNA,BALKRISHNA,01/31/2018,83.6,85.75,85.75
INE525F01017,BALMER LA.IN,,01/31/2018,468.95,,468.95
INE164A01016,BALMER LAWRI,BALMLAWRIE,01/31/2018,246,247.8,247.8
INE119A01028,BALRAM.CHINI,BALRAMCHIN,01/31/2018,125.25,125.2,125.25
INE654B01014,BALURGHAT TE,,01/31/2018,5.88,,5.88
INE921D01013,BAMBINO AGRO,,01/31/2018,290,,290
INE802A01037,BAMPSL SECUR,,01/30/2018,2.59,,2.59
INE655B01011,BANARAS BEAD,BANARBEADS,01/31/2018,68.95,71.35,71.35
INE521L01030,BANAS FIN.,,01/31/2018,4.86,,4.86
INE213C01025,BANCO PROD.,BANCOINDIA,01/31/2018,242.45,242.6,242.6
INE863I01016,BANG,BANG,01/31/2018,35.15,36.5,36.5
INF732E01078,BANK BEES,BANKBEES,01/31/2018,2774.5,2781.5,2781.5
INE457A01014,BANK MAHA,MAHABANK,01/31/2018,20,19.9,20
INE028A01039,BANKBARODA,BANKBARODA,01/31/2018,161.75,161.8,161.8
INE459A01010,BANNARI AMAN,BANARISUG,01/31/2018,1897.9,1918.95,1918.95
INE186H01014,BANNARI AMMA,BASML,01/31/2018,318,318.25,318.25
INE668X01018,,BANSAL,01/31/2018,,113.4,113.4
INE319Q01012,BANSAL ROOF,,01/29/2018,62,,62
INE629D01012,BANSW.SYNTEX,BANSWRAS,01/31/2018,128.25,129.8,129.8
INE139I01011,BARAK VALL,BVCL,01/31/2018,,31.35,31.35
INE228B01017,BARON INFO.,,01/25/2018,0.33,,0.33
INE855F01034,BARTRONICSIN,BARTRONICS,01/31/2018,14.39,14.2,14.39
INE473E01021,BASANT AGRO,,01/31/2018,8.22,,8.22
INE373A01013,BASF INDIA,BASF,01/31/2018,2159.7,2155.95,2159.7
INE176A01028,BATA INDIA,BATAINDIA,01/31/2018,716.8,717.2,717.2
INE177C01022,BATLIBOI LTD,,01/31/2018,37.85,,37.85
INE462A01022,BAYER CROP,BAYERCROP,01/31/2018,4581.45,4599.95,4599.95
INE314E01019,BB REALTY,,01/24/2018,4.45,,4.45
INE788D01016,BCC FUBA,,01/31/2018,20.1,,20.1
INE412G01016,BCL,,01/31/2018,159.7,,159.7
INE368E01015,BCLENTERPR,,01/29/2018,9.06,,9.06
INE977Y01011,,BCONCEPTS,01/31/2018,,67,67
INE905P01010,BCP LTD,,01/31/2018,139,,139
INE795P01023,BCPAL,,01/31/2018,4.81,,4.81
INE278D01018,BDH INDUS.,,01/31/2018,77.45,,77.45
INE520H01022,BEARDSELL,BEARDSELL,01/31/2018,62.15,65.95,65.95
INE844K01012,BEDMUTHA IN,BEDMUTHA,01/31/2018,25.5,24.9,25.5
INE213D01015,BEEKAY,,01/31/2018,474,,474
INE052B01011,BEEYU OVERSE,,01/31/2018,0.37,,0.37
INE344T01014,BELLACASA,,01/31/2018,217,,217
INE142E01014,BEMCO HYDRAU,,01/31/2018,162,,162
INE258A01016,BEML LTD,BEML,01/31/2018,1491,1489.65,1491
INE664D01019,BENARES HOT,,01/31/2018,1170,,1170
INE665D01016,BENGAL TEA &,,01/31/2018,59.25,,59.25
INE083K01017,BENGLA& ASM,,01/31/2018,2645,,2645
INE463A01038,BERGE PAINT,BERGEPAINT,01/31/2018,252.85,253.05,253.05
INE348I01018,BERVIN INV.,,01/31/2018,17.95,,17.95
INE415H01017,BERYL DRUGS,,01/31/2018,12.7,,12.7
INE553F01035,BEST E.HOTEL,,01/31/2018,73,,73
INE919P01029,BESTSTEEL,,01/31/2018,153.05,,153.05
INE351Y01019,,BETA,01/31/2018,,170.25,170.25
INE765L01017,BETEX INDIA,,01/31/2018,70.95,,70.95
INE878K01010,BF INVEST,BFINVEST,01/31/2018,315.5,316,316
INE243D01012,BF UTILI,BFUTILITIE,01/31/2018,496.6,496.8,496.8
INE578R01011,BFFL,,01/31/2018,18.19,,18.19
INE948Q01018,BFLAFL,,01/31/2018,73.8,,73.8
INE295F01017,BFLYGANDHI,BUTTERFLY,01/31/2018,595,603,603
INE443D01018,BGIL FL TEC,,01/30/2018,3.54,,3.54
INE986W01016,BGJL,,01/31/2018,21,,21
INE224M01013,BGLOBAL,BGLOBAL,01/31/2018,5.66,5.65,5.66
INE661I01014,BGR ENERGY,BGRENERGY,01/31/2018,134.4,134.6,134.6
INE121J01017,BH INFRATEL,INFRATEL,01/31/2018,352.6,353.95,353.95
INE994B01014,BH.IMMUN&BIO,,01/31/2018,26.2,,26.2
INE354C01027,BHAGIL,BHAGERIA,01/31/2018,326.8,327.5,327.5
INE414D01019,BHAGIRA.CHEM,,01/31/2018,309.5,,309.5
INE656B01019,BHAGWANDAS M,,01/31/2018,15.74,,15.74
INE106G01014,BHAGWATI AUT,,01/31/2018,120.9,,120.9
INE026I01010,BHAGWATI OXY,,01/31/2018,37.15,,37.15
INE458B01036,BHAGYA INL,BHAGYANGR,01/31/2018,42.7,42.7,42.7
INE363W01018,BHAGYAPROP,BHAGYAPROP,01/31/2018,22.5,23.1,23.1
INE474E01029,BHANDARI HOS,BHANDARI,01/31/2018,3.68,3.7,3.7
INE922A01025,BHANSALI ENG,BEPL,01/31/2018,176.55,177,177
INE900A01013,BHARAT BHUSH,,01/31/2018,21,,21
INE464A01028,BHARAT BIJLE,BBL,01/31/2018,1381.7,1382.45,1382.45
INE263A01024,BHARAT ELECT,BEL,01/31/2018,171.65,172,172
INE465A01025,BHARAT FORGE,BHARATFORG,01/31/2018,722.7,724.9,724.9
INE561C01019,BHARAT GEARS,BHARATGEAR,01/31/2018,202.4,203,203
INE029A01011,BHARAT PET.,BPCL,01/31/2018,493,493.6,493.6
INE838B01013,BHARAT RA(PS,BHARATRAS,01/31/2018,4114.95,4142,4142
INE415D01024,BHARAT SEATS,,01/31/2018,218,,218
INE842D01011,BHARATAGRI,,01/31/2018,154.25,,154.25
INE180K01011,BHARATFIN,BHARATFIN,01/31/2018,1056.45,1058.6,1058.6
INE673G01013,BHARATIDIL,BHARATIDIL,01/31/2018,6.4,6.45,6.45
INF109KB15Y7,BHARATIWIN,BHARATIWIN,01/31/2018,38.9,38.85,38.9
INE316L01019,BHARATWIRE,BHARATWIRE,01/31/2018,129.8,129.8,129.8
INE397D01024,BHARTI ARTL,BHARTIARTL,01/31/2018,445.75,446,446
INE828A01016,BHARTIYA INT,BIL,01/31/2018,490.65,491,491
INE257A01026,BHEL,BHEL,01/31/2018,103.5,103.6,103.6
INE436C01014,BHILWARA SP.,,01/31/2018,11.38,,11.38
INE274K01012,BHILWRA TEC,,01/31/2018,17.65,,17.65
INE824B01021,BHUSH STEEL,BHUSANSTL,01/31/2018,53.6,53.6,53.6
INE412U01017,BIGBLOC,BIGBLOC,01/31/2018,139.9,138.1,139.9
INE819C01011,BIHAR SPONGE,,01/31/2018,2.58,,2.58
INE607L01029,BIL ENERGY,BILENERGY,01/31/2018,1.95,1.7,1.95
INE986A01012,BILCARE LTD.,,01/31/2018,74,,74
INE952D01018,BILPOWER LTD,BILPOWER,01/31/2018,1.95,1.85,1.95
INE469A01019,BIMETAL BEAR,,01/31/2018,639.95,,639.95
INE626H01019,BIN.TEX.PR(P,,01/30/2018,537.6,,537.6
INE071A01013,BINANI IND.,BINANIIND,01/31/2018,111.45,111,111.45
INE143A01010,BINDALAGRO,BINDALAGRO,01/31/2018,34.15,34.35,34.35
INE118K01011,BINNY LTD.,,01/31/2018,254.75,,254.75
INE160L01011,BINNY MILLS,,01/31/2018,305,,305
INE376G01013,BIOCON LTD.,BIOCON,01/31/2018,633.9,631,633.9
INE829A01014,BIOFIL CHEM,BIOFILCHEM,01/31/2018,15.5,15.5,15.5
INE958L01018,BIOGRPAPER,,01/31/2018,2.49,,2.49
INE998A01017,BIOPAC INDIA,,01/31/2018,30.65,,30.65
INE340A01012,BIRLA CORPN.,BIRLACORPN,01/31/2018,1168,1175,1175
INE372E01025,BIRLA PRETEC,,01/31/2018,7.38,,7.38
INE646O01013,BIRLA TRANS.,,01/29/2018,7.5,,7.5
INE800A01015,BIRLACABLE,BIRLACABLE,01/31/2018,55.2,54.9,55.2
INE831Q01016,BKMINDST,BKMINDST,01/31/2018,42.15,42,42.15
INE356C01022,BKV INDUSTRS,,01/30/2018,1.52,,1.52
INE350H01032,BL KASHYAP,BLKASHYAP,01/31/2018,56.5,56.4,56.5
INE472D01017,BL.CHIP TEX,,01/31/2018,138,,138
INE761G01016,BLA ROS IND,,01/31/2018,44.6,,44.6
INE791A01024,BLB LTD.,BLBLIMITED,01/31/2018,6.99,6.85,6.99
INE962P01011,BLFL,,01/31/2018,12.1,,12.1
INE416D01022,BLISSGVS PH,BLISSGVS,01/31/2018,209.6,209.55,209.6
INE253C01013,BLOOM DEKOR,,01/31/2018,56,,56
INE153T01027,BLS,BLS,01/31/2018,213.5,213.8,213.8
INE606B01022,BLS INFOTE,,01/31/2018,0.35,,0.35
INE113O01014,BLUE BLEND,BLUEBLENDS,01/31/2018,33.95,33.7,33.95
INE526K01031,BLUE CIRCLE,,01/24/2018,37.99,,37.99
INE233B01017,BLUE DART EX,BLUEDART,01/31/2018,4765,4747,4765
INE472A01039,BLUE STAR,BLUESTARCO,01/31/2018,767.85,766.6,767.85
INE657B01025,,BLUECHIP,01/31/2018,,0.2,0.2
INE373T01021,BLUECLOUDS,,01/29/2018,13.79,,13.79
INE472B01011,,BLUECOAST,01/30/2018,,125.4,125.4
INE489D01011,BNALTD,,01/31/2018,274.95,,274.95
INE418C01012,BNK CAPITAL,,01/31/2018,128.1,,128.1
INE084A01016,BNK OF INDIA,BANKINDIA,01/31/2018,162.55,162.7,162.7
INE679E01015,BNL,,01/24/2018,15,,15
INE355C01016,BNR UDYOG,,01/31/2018,31.5,,31.5
INE338D01028,BODAL CHEM,BODALCHEM,01/31/2018,159.9,160.25,160.25
INE104F01011,BODHTREE,,01/31/2018,93,,93
INE802W01015,,BOHRA,01/30/2018,,38.1,38.1
INE032A01023,BOM DYEING,BOMDYEING,01/31/2018,236.9,237.7,237.7
INE050A01025,BOM.BURMAH,BBTC,01/31/2018,1425,1423.5,1425
INE691K01017,BOM.CYCLE,,01/31/2018,2998.5,,2998.5
INE589G01011,BOMBAY RAYON,BRFL,01/31/2018,74,74.6,74.6
INE666D01022,BOROSIL GLAS,,01/31/2018,1005.05,,1005.05
INE323A01026,BOSCH LTD,BOSCHLTD,01/31/2018,19575,19664.95,19664.95
INE583M01012,BOTHRA MET,,01/25/2018,14.95,,14.95
INE947C01010,BP CAPITAL,,01/29/2018,15,,15
INE110A01019,BPL LTD.,BPL,01/31/2018,105.7,105.7,105.7
INE439N01023,BPTEX,,01/30/2018,13.96,,13.96
INE856A01017,BRADY MORRIS,,01/31/2018,76.75,,76.75
INE320I01017,BRAHM INFRA,,01/31/2018,37.9,,37.9
INE899B01015,BRAWN BIO,,01/31/2018,65.5,,65.5
INE958C01017,BRIDGE SECUR,,01/23/2018,10.3,,10.3
INE791I01019,BRIGADE,BRIGADE,01/31/2018,291.8,292.8,292.8
INE630D01010,BRIGHT BROS.,,01/31/2018,118,,118
INE661F01010,BRIPORT,,01/31/2018,6.65,,6.65
INE216A01022,BRITANIA IND,BRITANNIA,01/31/2018,4705.95,4712.4,4712.4
INE727S01012,BRNL,BRNL,01/31/2018,186.3,185,186.3
INE830N01015,BRONZE INFRA,,01/31/2018,1,,1
INE650L01011,BROOKS LABS,BROOKS,01/31/2018,105,105.65,105.65
INE118H01025,,BSE,01/31/2018,,902.6,902.6
INE395A01016,BSE  INFRA,BSELINFRA,01/31/2018,5.64,5.65,5.65
INE594B01012,BSL LTD.,BSL,01/31/2018,94.8,96.35,96.35
INF209K01HT2,BSLGOLDETF,BSLGOLDETF,01/31/2018,2825,2799,2825
INE043K01029,BSLIMITED,BSLIMITED,01/31/2018,1.43,1.4,1.43
INF209K01IR4,,BSLNIFTY,01/31/2018,,109.75,109.75
INF209KB1119,BSLSENETFG,,01/29/2018,300,,300
INE595R01015,BULL,,01/31/2018,44.2,,44.2
INE817H01014,BURNPUR,BURNPUR,01/31/2018,12.49,12.4,12.49
INE562S01013,BVL,,01/29/2018,69,,69
INE319B01014,BYKE HOSP,BYKE,01/31/2018,193.5,193,193.5
INE874H01015,C & C CONSTR,CANDC,01/31/2018,73.25,75.8,75.8
INE010B01027,CADILA HEALT,CADILAHC,01/31/2018,429.85,430.4,430.4
INE090Y01013,,CADSYS,01/31/2018,,105,105
INE216C01010,CALCOM VISIO,,01/31/2018,13.68,,13.68
INE526B01014,CALIFORN.SOF,CALSOFT,01/31/2018,60.65,60.8,60.8
INE627H01017,CAMBRIDGE,CTE,01/31/2018,87.95,88.35,88.35
INE198C01010,CAMEX LTD,,01/31/2018,39.8,,39.8
INE052I01032,CAMLINFINE,CAMLINFINE,01/31/2018,128.4,128.5,128.5
INE959C01015,CAMPH.& ALL,,01/31/2018,1120,,1120
INE845E01012,CAMSONBIO,,01/31/2018,19.2,,19.2
INE494T01017,CAMSONSEEDS,,01/31/2018,27.8,,27.8
INE476A01014,CANARA BANK,CANBK,01/31/2018,351.85,352,352
INE477A01020,CANFIN HOMES,CANFINHOME,01/31/2018,453.05,452.6,453.05
INE068L01016,CANTABIL,CANTABIL,01/31/2018,117.05,117,117.05
INE264T01014,CAPACITE,CAPACITE,01/31/2018,363.7,364,364
INE688I01017,CAPF,CAPF,01/31/2018,748,748.2,748.2
INE960C01013,CAPFIN,,01/30/2018,2.49,,2.49
INE707C01018,CAPITAL TRUS,CAPTRUST,01/31/2018,500,503,503
INE475E01026,CAPLIN POINT,CAPLIPOINT,01/31/2018,623.7,629,629
INE513R01018,CAPPIPES,,01/25/2018,60,,60
INE479A01018,CAPRIHANS,,01/31/2018,105,,105
INE470N01010,CAPROLA.CHEM,,01/29/2018,13.67,,13.67
INE536P01013,CAPTAIN POLY,,01/31/2018,166.95,,166.95
INE120A01034,CARBORUNDUM,CARBORUNIV,01/31/2018,403,382,403
INE521J01018,CAREERP,CAREERP,01/31/2018,124.5,124.65,124.65
INE752H01013,CARERATING,CARERATING,01/31/2018,1374.5,1374.9,1374.9
INE081B01010,CARNATION IN,,01/31/2018,51,,51
INE068D01021,CASTEXTECH,CASTEXTECH,01/31/2018,5.49,5.5,5.5
INE172A01027,CASTROL,CASTROLIND,01/31/2018,187.2,187.15,187.2
INE170B01037,CAT TECHN.,,01/24/2018,1.3,,1.3
INE660B01011,CATVISION,,01/31/2018,47,,47
INE652F01027,CCHHL,CCHHL,01/31/2018,16.55,16.75,16.75
INE778E01031,CCL INTER,,01/31/2018,15.9,,15.9
INE421D01022,CCL PRODUCTS,CCL,01/31/2018,297.8,297.7,297.8
INE736A01011,,CDSL,01/31/2018,,335.45,335.45
INE482A01020,CEAT LIMITED,CEATLTD,01/31/2018,1870,1864,1870
INE209L01016,CEBBCO,CEBBCO,01/31/2018,17.5,17.7,17.7
INE358C01010,CEEJAY FINAN,,01/31/2018,215,,215
INE760J01012,CEETA IND.,,01/30/2018,14,,14
INE016Q01014,CEINSYSTECH,,01/31/2018,209.3,,209.3
INE185H01016,CELEBRITYFAS,CELEBRITY,01/31/2018,18,18.25,18.25
INE221I01017,CELESTIAL,CELESTIAL,01/31/2018,18.6,18.55,18.6
INE627F01011,CENLUB INDUS,,01/31/2018,64,,64
INE405H01018,CENTENIAL SU,,01/29/2018,69.4,,69.4
INE157B01026,CENTERAC,,01/31/2018,1.41,,1.41
INE483A01010,CENTRAL BK,CENTRALBK,01/31/2018,73.8,73.75,73.8
INE660C01027,CENTRUM CAP,,01/31/2018,73.5,,73.5
INE320B01020,CENTUM ELEC,CENTUM,01/31/2018,678,673.9,678
INE485A01015,CENTURY ENKA,CENTENKA,01/31/2018,332,330.95,332
INE281A01026,CENTURY EXT,CENTEXT,01/31/2018,6.82,6.8,6.82
INE055A01016,CENTURY TEXT,CENTURYTEX,01/31/2018,1406.25,1405.2,1406.25
INE348B01021,CENTURYPLY,CENTURYPLY,01/31/2018,327.6,329,329
INE739E01017,CERA SANITAR,CERA,01/31/2018,3527.6,3523,3527.6
INE345B01019,CEREBRA INTE,CEREBRAINT,01/31/2018,55.9,55.8,55.9
INE486A01013,CESC LTD.,CESC,01/31/2018,1074.35,1074.35,1074.35
INE181U01018,CFL,,01/30/2018,17.85,,17.85
INE180C01026,CGCL,CGCL,01/31/2018,114,113.95,114
INE067A01029,CGPOWER,CGPOWER,01/31/2018,91.95,92,92
INE084D01010,CG-VAK SOFTW,,01/31/2018,29.2,,29.2
INE419D01026,CHAMANLAL SE,,01/31/2018,165.05,,165.05
INE417N01011,CHAMBAL BREW,,01/30/2018,5.4,,5.4
INE085A01013,CHAMBAL FERT,CHAMBLFERT,01/31/2018,162.45,162,162.45
INE713D01055,CHANDNI TE,,01/31/2018,36.85,,36.85
INE368D01017,CHANDRA PRAB,,01/29/2018,19.7,,19.7
INE442C01012,CHARMS INDUS,,01/25/2018,1.64,,1.64
INE558F01026,CHARTERLOGIS,,01/31/2018,21.4,,21.4
INE659B01021,CHD DEV LTD,,01/31/2018,18.43,,18.43
INE995D01025,CHEMBOND CHM,,01/31/2018,267.2,,267.2
INE298W01016,CHEMCRUX,,01/31/2018,35,,35
INE320M01019,CHEMO PHARMA,,01/31/2018,41.8,,41.8
INE212P01011,CHEMTECH IND,,01/30/2018,21.65,,21.65
INE777O01016,CHENFERRO,,01/30/2018,4.5,,4.5
INE178A01016,CHENNAI PET.,CHENNPETRO,01/31/2018,423,423.35,423.35
INE974B01016,CHEVIOT CO.,,01/31/2018,1584.9,,1584.9
INE473C01025,CHHATT IND,,01/31/2018,7.25,,7.25
INE676G01024,CHITRA.SPIN.,,01/25/2018,8.9,,8.9
INE790D01020,CHL LTD,,01/30/2018,19.9,,19.9
INE102B01014,CHOICE INT.,,01/31/2018,195,,195
INE583D01011,CHOKHANI SEC,,01/25/2018,76.4,,76.4
INE865B01016,CHOKSI IMAG,,01/31/2018,34.5,,34.5
INE493D01013,CHOKSI LABOR,,01/31/2018,26.5,,26.5
INE121A01016,CHOLAFIN,CHOLAFIN,01/31/2018,1324,1324.9,1324.9
INE975C01011,CHORDIA FOOD,,01/31/2018,187,,187
INE490A01015,CHOWGULE ST,,01/31/2018,15.5,,15.5
INE662C01015,CHROMATIC IN,CHROMATIC,01/31/2018,2.59,2.6,2.6
INE052V01019,CIANAGRO,,01/30/2018,45.4,,45.4
INE345H01016,CIFL,,01/31/2018,49.65,,49.65
INE675C01017,CIGNITI TECH,CIGNITITEC,01/31/2018,296,296.5,296.5
INE473L01018,CIL,,01/30/2018,4.14,,4.14
INE672K01025,CIL NOVA,CNOVAPETRO,01/31/2018,36,36,36
INE830A01012,CIL SECURITS,,01/31/2018,35.55,,35.55
INE184C01028,CIMMCO,CIMMCO,01/31/2018,118,114.95,118
INE897D01015,CINDRELLA FI,,01/25/2018,2.88,,2.88
INE908C01012,CINDRELLA HT,,01/31/2018,23.3,,23.3
INE704H01022,CINELINE,CINELINE,01/31/2018,99.8,99.4,99.8
INE039B01026,CINEVISTA,CINEVISTA,01/31/2018,12.5,12.15,12.5
INE059A01026,CIPLA LTD.,CIPLA,01/31/2018,608.75,608.5,608.75
INE906D01014,CITADEL,,01/31/2018,89.95,,89.95
INE491A01021,CITY UNION,CUB,01/31/2018,163.75,164,164
INE557D01015,CJ GELATIN,,01/25/2018,9.28,,9.28
INE492A01029,CLARI CHEM,CLNINDIA,01/31/2018,647.45,646.95,647.45
INE562G01018,CLARIS LIFE,,01/31/2018,371.85,,371.85
INE854P01028,CLASSIC,,01/31/2018,0.65,,0.65
INE201M01011,CLEDUCATE,CLEDUCATE,01/31/2018,270.05,272.9,272.9
INE011B01017,CLIO INFOTEC,,01/24/2018,2.03,,2.03
INE767G01013,CLLIMITED,,01/31/2018,69.65,,69.65
INE515A01019,CMI FPE,,01/31/2018,1207,,1207
INE981B01011,CMI LTD.,CMICABLES,01/31/2018,263.15,263,263.15
INE889F01017,CMM HOSPITAL,,01/31/2018,26.78,,26.78
INE289S01013,,CMMIPL,01/31/2018,,79,79
INE135H01029,CNI RES LTD,,01/31/2018,3.5,,3.5
INE522F01014,COAL INDIA,COALINDIA,01/31/2018,304.15,304.55,304.55
INE788M01017,COCHIN MALA,,01/29/2018,51.8,,51.8
INE105D01013,COCHIN MIN.,,01/31/2018,165.95,,165.95
INE704P01017,COCHINSHIP,COCHINSHIP,01/31/2018,546.95,546.5,546.95
INE335K01011,COFFEEDAY,COFFEEDAY,01/31/2018,336.7,336.8,336.8
INE259A01022,COLGATE PALM,COLPAL,01/31/2018,1139.95,1142,1142
INE274M01018,COM FINCAP,,01/31/2018,15.95,,15.95
INE643N01012,COMBAT DRUGS,,01/31/2018,27.4,,27.4
INE456N01019,COMFORT COM,,01/31/2018,11.2,,11.2
INE819A01023,COMFORT INTE,,01/31/2018,1.57,,1.57
INE354B01029,COMMEX TECH,,01/31/2018,0.95,,0.95
INE823B01015,COMPETENT AU,,01/31/2018,264.4,,264.4
INE070C01037,COMPUAGE INF,COMPINFO,01/31/2018,49.95,50,50
INE453B01029,COMPUCOM SOF,COMPUSOFT,01/31/2018,14.65,14.5,14.65
INE607B01012,COMPUTER PNT,,01/31/2018,1.2,,1.2
INE073V01015,COMSYN,,01/31/2018,56.5,,56.5
INE714D01012,CONART ENG.,,01/31/2018,52.8,,52.8
INE858L01010,CONCORD,,01/31/2018,30.05,,30.05
INE552D01024,CONFI PETRO,,01/31/2018,34,,34
INE180M01033,CONFINT,,01/31/2018,5.39,,5.39
INE025A01027,,CONSOFINVT,01/31/2018,,80.45,80.45
INE429I01024,CONSOL CONST,CCCL,01/31/2018,7.5,7.4,7.5
INE369D01015,CONT.PETRO,,01/31/2018,33.65,,33.65
INE111A01017,CONTAIN.CORP,CONCOR,01/31/2018,1400,1395,1400
INE545B01022,CONTI.CONTRL,,01/31/2018,5.36,,5.36
INE080G01011,CONTIL I LTD,,01/31/2018,7.85,,7.85
INE663B01015,CONTROL PRNT,CONTROLPR,01/31/2018,471.65,470,471.65
INE558D01021,CORAL (I)FIN,CORALFINAC,01/31/2018,39.1,38.95,39.1
INE683E01017,CORAL LAB.,,01/31/2018,739.9,,739.9
INE792I01017,CORDS CABLE,CORDSCABLE,01/31/2018,122,124.9,124.9
INE312J01012,CORO ENGG,,01/31/2018,59.7,,59.7
INE169A01031,COROM INTER,COROMANDEL,01/31/2018,558,561,561
INE112A01023,CORPN.BANK,CORPBANK,01/31/2018,39.2,38.95,39.2
INE871E01018,CORPOR COUR,,01/31/2018,21.45,,21.45
INE496D01016,COSBOARD IND,,01/31/2018,41.5,,41.5
INE949B01018,COSCO INDIA,,01/31/2018,390,,390
INE124B01018,COSMO FERR.,,01/31/2018,28.55,,28.55
INE757A01017,COSMO FILMS,COSMOFILMS,01/31/2018,356,356,356
INE029B01019,COSYN,,01/31/2018,99,,99
INE695B01025,COUNTRY COND,COUNCODOS,01/31/2018,4.43,4.45,4.45
INE964D01013,COVENTRY COI,,01/23/2018,3.39,,3.39
INE008I01026,COX KINGS,COX&KINGS,01/31/2018,262,262.95,262.95
INF457M01133,CPSE ETF,CPSEETF,01/31/2018,31.14,31.25,31.25
INE176L01017,CRANE INFRA,,01/31/2018,8.53,,8.53
INE234B01023,CRANES SOFTW,,01/31/2018,4.24,,4.24
INE608B01010,CRANEX LTD.,,01/31/2018,23.55,,23.55
INE145E01017,CRAVATEX,,01/31/2018,400,,400
INE664B01021,CRAZY INFOTE,,01/31/2018,0.22,,0.22
INE985W01018,,CREATIVE,01/31/2018,,164.05,164.05
INE146E01015,CREATIVE,,01/24/2018,196.9,,196.9
INE230B01021,CREATIVE EYE,CREATIVEYE,01/31/2018,4.63,4.75,4.75
INE559D01011,CREST,CREST,01/31/2018,233,245,245
INE293N01016,CRESTCHEM LT,,01/30/2018,12.85,,12.85
INE007A01025,CRISIL LTD,CRISIL,01/31/2018,1951.2,1949.45,1951.2
INF760K01BR1,CRMFGETF,CRMFGETF,01/31/2018,,2765,2765
INE299U01018,CROMPTON,CROMPTON,01/31/2018,250.75,252,252
INE491V01019,,CROWN,01/30/2018,,86.8,86.8
INE969E01010,CROWNTOURS,,01/31/2018,16.45,,16.45
INE422M01013,CRPRISK,,01/31/2018,56.75,,56.75
INE718F01018,CSLFINANCE,,01/31/2018,659.9,,659.9
INE172D01021,CTL,,01/31/2018,4.8,,4.8
INE144D01012,CUBEX TUBING,CUBEXTUB,01/31/2018,26.45,26.35,26.45
INE298A01020,CUMMINS (I),CUMMINSIND,01/31/2018,924.05,924.4,924.4
INE509F01011,CUPID LTD,CUPID,01/31/2018,358,357.9,358
INE117B01012,CURATECH,,01/24/2018,6.08,,6.08
INE183D01010,CYBELE IND,,01/29/2018,6.66,,6.66
INE278G01037,CYBER MEDIA,CYBERMEDIA,01/31/2018,17.05,17.75,17.75
INE215B01022,CYBERMATE,,01/31/2018,3.68,,3.68
INE214A01019,CYBERTECH,CYBERTECH,01/31/2018,82.15,82.1,82.15
INE136B01020,CYIENT,CYIENT,01/31/2018,645,648,648
INE950I01011,D B CORP,DBCORP,01/31/2018,334.15,335.45,335.45
INE879I01012,D B REALTY,DBREALTY,01/31/2018,63.25,63.4,63.4
INE818H01020,DAAWAT,DAAWAT,01/31/2018,93.85,94.15,94.15
INE016A01026,DABUR (I),DABUR,01/31/2018,360.9,360.8,360.9
INF740KA1CV9,DACEFRDP,,01/31/2018,9.3,,9.3
INF740KA1CU1,DACEFRG,,01/31/2018,9.4,,9.4
INE928C01010,DAI-ICHI KAR,,01/31/2018,451,,451
INE789B01018,DAIKAFFIL CH,,01/31/2018,73,,73
INE422D01012,DALAL ST INV,,01/31/2018,124.45,,124.45
INE439L01019,DALMIABHA,DALMIABHA,01/31/2018,2958,2962.05,2962.05
INE495A01022,DALMIASUG,DALMIASUG,01/31/2018,107.8,107.7,107.8
INE497D01014,DAMOINDUS,DAMODARIND,01/31/2018,128.15,126.9,128.15
INE310B01013,DANLAW TECH.,,01/31/2018,94.9,,94.9
INE575D01033,DANUBE,,01/31/2018,4.25,,4.25
INE830S01014,DARJEELING,,01/31/2018,15.9,,15.9
INE671T01010,DARSHANORNA,,01/31/2018,198,,198
INE360S01012,DASL,,01/31/2018,25.55,,25.55
INE365B01017,DATAM GLOB,DATAMATICS,01/31/2018,136.05,135.5,136.05
INE108C01019,DAULAT SEC.,,01/31/2018,9.2,,9.2
INE917M01012,DBL,DBL,01/31/2018,928.1,929,929
INE921B01025,,DBSTOCKBRO,01/31/2018,,10.4,10.4
INE385W01011,DCAL,DCAL,01/31/2018,384,385,385
INE503A01015,DCBBANK,DCBBANK,01/31/2018,178.9,181.45,181.45
INE891B01012,DCM FINANCIA,,01/31/2018,3.28,,3.28
INE498A01018,DCM LTD.,DCM,01/31/2018,105.8,105.5,105.8
INE843D01019,DCM SHR.IND,,01/31/2018,268,,268
INE499A01024,DCMSHRIRAM,DCMSHRIRAM,01/31/2018,598,598.95,598.95
INE500A01029,DCW LTD.,DCW,01/31/2018,40.9,40.85,40.9
INE244A01016,DE NORA,DENORA,01/31/2018,396,397.5,397.5
INE583C01021,DECAN CEMENT,DECCANCE,01/31/2018,584,587,587
INE498D01012,DECCAN BEAR.,,01/25/2018,26.9,,26.9
INE132E01015,DECCAN POLYP,,01/29/2018,2.95,,2.95
INE945F01025,DECCANGOLD,,01/31/2018,39.3,,39.3
INE907E01010,DECO-MICA,,01/30/2018,27,,27
INE677H01012,DEEP INDS,DEEPIND,01/31/2018,210.2,210.85,210.85
INE501A01019,DEEPAK FERT.,DEEPAKFERT,01/31/2018,404.3,404.7,404.7
INE288B01029,DEEPAK NITR.,DEEPAKNTR,01/31/2018,284.05,284,284.05
INE272C01013,DEEPAK SPINN,,01/31/2018,99.45,,99.45
INE124G01033,DELTA CORP,DELTACORP,01/31/2018,364.75,364,364.75
INE393A01011,DELTA MAG,DELTAMAGNT,01/31/2018,,73.95,73.95
INE874N01013,DELTALTD,,01/29/2018,2.7,,2.7
INE872E01016,DELTON CABLE,,01/31/2018,27.95,,27.95
INE947J01015,DEN NETWORK,DEN,01/31/2018,113.2,113.15,113.2
INE077A01010,DENA BANK,DENABANK,01/31/2018,25.5,25.4,25.5
INE051G01012,DENIS CHEM,,01/31/2018,103.5,,103.5
INE455C01014,DEVINE IMPE,,01/30/2018,4.29,,4.29
INE060X01018,,DEVIT,01/30/2018,,80,80
INE202B01012,DEWAN H.FIN.,DHFL,01/31/2018,594.45,594,594.45
INE848N01017,DFL,,01/25/2018,11,,11
INE456C01012,DFM FOODS,DFMFOODS,01/31/2018,1679,1634.95,1679
INE260R01016,DHABRIYA,,01/31/2018,155,,155
INE041A01016,DHAMPUR SUGA,DHAMPURSUG,01/31/2018,192.05,192.3,192.3
INE956B01013,DHAMPURE SGR,,01/31/2018,17,,17
INE435G01025,DHAN AGRI,DHANUKA,01/31/2018,784.25,783.75,784.25
INE239F01015,DHAN JEEVAN,,01/31/2018,32,,32
INE220C01012,DHAN ROTO SP,,01/31/2018,43.75,,43.75
INE041F01015,DHANADACOL,,01/31/2018,3.51,,3.51
INE680A01011,DHANALAK.BNK,DHANBANK,01/31/2018,27.15,27.15,27.15
INE953D01016,DHANLXMI FAB,,01/30/2018,38,,38
INE296Q01012,DHANUKACOM,,01/31/2018,7.7,,7.7
INE615R01011,DHANVARSHA,,01/29/2018,28.05,,28.05
INE505A01010,DHARAMSI CHM,,01/31/2018,111.4,,111.4
INE899D01011,DHARANI FIN.,,01/31/2018,16.55,,16.55
INE988C01014,DHARANI SUG,DHARSUGAR,01/31/2018,26.75,26.55,26.75
INE758D01027,DHENUBUILD,,01/30/2018,2.82,,2.82
INE589D01018,DHINDIA,,01/31/2018,28.8,,28.8
INE313G01016,DHOOT I.FIN.,,01/31/2018,75.7,,75.7
INE590D01016,DHP INDIA LT,,01/31/2018,579,,579
INE341R01014,DHUN TEAIND,DTIL,01/31/2018,439.9,439.9,439.9
INE320L01011,DHUNINV,DHUNINV,01/31/2018,454,463,463
INE206I01026,DIAMANT,,01/25/2018,0.9,,0.9
INE591D01014,DIAMINES&CHM,,01/31/2018,113.45,,113.45
INE393P01035,DIAMONDYD,DIAMONDYD,01/31/2018,1165,1170,1170
INE989C01012,DIAMONPOWER,DIAPOWER,01/31/2018,19,19,19
INE012E01035,DIANA TEA CO,,01/31/2018,24.4,,24.4
INE303A01010,DIC INDIA,DICIND,01/31/2018,556.95,559,559
INE731U01010,DIGJAMLTD,DIGJAMLTD,01/31/2018,13.9,14,14
INE225B01013,DIL LTD,,01/31/2018,2700,,2700
INE650C01028,DILIGENT,,01/31/2018,16.55,,16.55
INE991C01034,DION,,01/31/2018,39.5,,39.5
INE131C01011,DISA INDIA,,01/31/2018,6049.9,,6049.9
INE836F01026,DISH TV,DISHTV,01/31/2018,75.9,75.9,75.9
INE361B01024,DIVI’S LAB.,DIVISLAB,01/31/2018,1080,1079.9,1080
INE410G01010,DIVYA.GRANIT,,01/31/2018,113,,113
INE666B01018,DIVYAJYOTI I,,01/31/2018,6.3,,6.3
INE935N01012,DIXON,DIXON,01/31/2018,3830,3835,3835
INE271C01023,DLF LIMITED,DLF,01/31/2018,257.5,257.6,257.6
INE250K01012,DLINK IND,DLINKINDIA,01/31/2018,134.3,133.9,134.3
INE192R01011,DMART,DMART,01/31/2018,1210,1210,1210
INE158R01012,DML,,01/31/2018,12,,12
INE016M01021,DNAMEDIA,DNAMEDIA,01/31/2018,9.38,9.45,9.45
INE966A01022,DOLAT INV.,,01/31/2018,10.64,,10.64
INE325C01035,,DOLLAR,01/31/2018,,460,460
INE892A01020,DOLLEX IND.,,01/31/2018,4.06,,4.06
INE796B01013,DOLPHIN MEDI,,01/30/2018,1.67,,1.67
INE920A01011,DOLPHIN OFF.,DOLPHINOFF,01/31/2018,121.4,121.3,121.4
INE668D01028,DONEAR IND.,DONEAR,01/31/2018,69.65,68.7,69.65
INE266Y01019,,DPABHUSHAN,01/31/2018,,71.25,71.25
INE477B01010,DPL,DPL,01/31/2018,157,156,157
INE360C01024,,DPSCLTD,01/31/2018,,30.5,30.5
INE864X01013,,DPWIRES,01/31/2018,,86.5,86.5
INE656K01010,DQ ENT,DQE,01/31/2018,17.5,17.7,17.7
INE934C01018,DR.AGAR.EYE,,01/31/2018,795.95,,795.95
INE089A01023,DR.REDDY’S,DRREDDY,01/31/2018,2305,2306.15,2306.15
INE746V01016,DRA,,01/30/2018,37.95,,37.95
INE506A01018,DREDGING COR,DREDGECORP,01/31/2018,789.95,789.9,789.95
INE704V01015,,DRL,01/25/2018,,20.8,20.8
INE891A01014,DS.KULKARNI,DSKULKARNI,01/31/2018,20.75,20.4,20.75
INE741L01018,DUCON,DUCON,01/31/2018,43.6,43.55,43.6
INE397G01019,DUKE OFFSHOR,,01/31/2018,95.7,,95.7
INE340F01011,DUNCANENG,,01/31/2018,85.75,,85.75
INE138B01018,DURO PACK,,01/31/2018,23.4,,23.4
INE940C01015,DUTRON POLY.,,01/31/2018,139.8,,139.8
INE366A01041,DWAR SUGAR,DWARKESH,01/31/2018,44.2,44.2,44.2
INE222P01028,DWITIYA,,01/31/2018,245,,245
INE417B01040,DYNACONS SYS,DSSL,01/31/2018,45.15,45.6,45.6
INE221B01012,DYNAMAT.TECH,DYNAMATECH,01/31/2018,1889,1888.8,1889
INE600Y01019,DYNAMIC,,01/31/2018,56,,56
INE457C01010,DYNAMIC IND.,,01/31/2018,84.9,,84.9
INE256H01015,DYNEMIC PRO,DYNPRO,01/31/2018,190.4,187,190.4
INE126A01031,E.I.D.PAR,EIDPARRY,01/31/2018,337.4,337.5,337.5
INE706N01017,EASTBUILD,,01/23/2018,6.99,,6.99
INE962C01027,EASTER SI(PS,EASTSILK,01/31/2018,5.71,5.75,5.75
INE500D01015,EASTERN TRED,,01/31/2018,106,,106
INE846C01014,EASTERNGAS,,01/31/2018,30.3,,30.3
INE268C01029,EASUNREYRL,EASUNREYRL,01/31/2018,19,19.45,19.45
INF754K01EL1,,EBANK,01/30/2018,,3300,3300
INE588B01014,,ECEIND,01/31/2018,,376.5,376.5
INE738I01010,ECLERX,ECLERX,01/31/2018,1529.9,1524.55,1529.9
INE866A01016,ECO BOARD IN,,01/31/2018,5.28,,5.28
INE423D01010,ECOPLAST LTD,,01/31/2018,123.9,,123.9
INE316A01038,ECORECO,,01/31/2018,68.25,,68.25
INE925Q01024,ECS,,01/31/2018,9.64,,9.64
INE532F01054,EDELWEISS,EDELWEISS,01/31/2018,290,290,290
INE899O01018,EDSL,,01/31/2018,4.25,,4.25
INE216H01027,EDUCOMP SOLN,EDUCOMP,01/31/2018,8.93,8.9,8.93
INE066A01013,EICHER MOTOR,EICHERMOT,01/31/2018,27394.7,27387,27394.7
INE546V01010,,EIFFL,01/31/2018,,153,153
INE276C01014,EIH ASSO.HOT,EIHAHOTELS,01/31/2018,509,509.7,509.7
INE230A01023,EIH LTD.,EIHOTEL,01/31/2018,198.05,199.2,199.2
INE158B01016,EIMCO ELECON,EIMCOELECO,01/31/2018,510.9,508,510.9
INE311H01018,ELAND,ELAND,01/31/2018,18,18.65,18.65
INE594D01018,ELANGO INDUS,,01/31/2018,4.24,,4.24
INE280B01018,ELANTAS,,01/31/2018,2315,,2315
INE668G01013,ELDECO HOUS.,,01/31/2018,2455,,2455
INE086A01029,ELEC.CASTING,ELECTCAST,01/31/2018,34.75,34.9,34.9
INE205B01023,ELECON ENG,ELECON,01/31/2018,94,94.25,94.25
INE481K01013,ELECTROSTEEL,ESL,01/31/2018,4.71,4.8,4.8
INE822G01016,ELECTROTHERM,ELECTHERM,01/31/2018,162.95,162.8,162.95
INE095B01010,ELEGANT MARB,,01/31/2018,195,,195
INE285A01027,ELGI EQUIP,ELGIEQUIP,01/31/2018,320,318.7,320
INE819L01012,,ELGIRUBCO,01/31/2018,,50.4,50.4
INE785D01012,ELIXIR,,01/31/2018,45.9,,45.9
INE033C01019,ELNET TECH.,,01/31/2018,169.95,,169.95
INE579B01039,ELPRO INTER,,01/31/2018,61.85,,61.85
INE778K01012,EMAMI INFRA,EMAMIINFRA,01/31/2018,335,335,335
INE548C01032,EMAMI LTD.,EMAMILTD,01/31/2018,1145,1144.9,1145
INE830C01026,EMAMI PAPER,,01/31/2018,210,,210
INE078A01026,EMCO LTD.,EMCO,01/31/2018,20.5,20.45,20.5
INE379F01019,EMEDTECH,,01/31/2018,5.71,,5.71
INE044N01013,EMERALL,,01/29/2018,90.4,,90.4
INE128F01010,EMGEE CABLES,,01/31/2018,16,,16
INE296H01011,EMKAY GLOB F,EMKAY,01/31/2018,219.75,223.9,223.9
INE332S01011,,EMKAYTOOLS,01/25/2018,,500,500
INE649L01013,EML,,01/31/2018,71.85,,71.85
INE753K01015,EMMBI,EMMBI,01/31/2018,196.8,199.5,199.5
INE634B01016,EMMESSAR BIO,,01/31/2018,33.25,,33.25
INE073C01015,EMMSONS INT.,,01/31/2018,3.74,,3.74
INE180G01019,EMPEE DIST,EDL,01/31/2018,51.9,50.35,51.9
INE928B01012,EMPEE SUGARS,,01/31/2018,4.59,,4.59
INE515H01014,EMPIRE IND.,,01/31/2018,2399,,2399
INE993I01011,ENBEE TRADG.,,01/30/2018,97.05,,97.05
INE913H01037,ENDURANCE,ENDURANCE,01/31/2018,1209.5,1207.9,1209.5
INE306C01019,ENERGY DEV.,ENERGYDEV,01/31/2018,27.25,27.45,27.45
INE510A01028,ENGINRS.(I),ENGINERSIN,01/31/2018,178.9,179,179
INE130L01014,ENKEI WHEEL,,01/31/2018,399,,399
INE755H01016,ENNORE COKE,,01/31/2018,2.21,,2.21
INE322C01016,ENSA STEEL,,01/30/2018,3.15,,3.15
INE265F01028,ENT NETWORK,ENIL,01/31/2018,743,745,745
INE439G01019,ENTERPR.INTE,,01/31/2018,7.98,,7.98
INE601C01013,ENVAIN ELECT,,01/31/2018,19,,19
INE076H01025,EON ELECT,EON,01/31/2018,103.95,102.8,103.95
INE215D01010,EPC INDUS.,,01/31/2018,195.8,,195.8
INE932F01015,EPIC ENERGY,,01/31/2018,9.25,,9.25
INF754K01EM9,,EQ30,01/31/2018,,244.9,244.9
INE988K01017,EQUITAS,EQUITAS,01/31/2018,151.3,151.35,151.35
INE406M01024,ERIS,ERIS,01/31/2018,785.45,787.9,787.9
INE416L01017,EROS MEDIA,EROSMEDIA,01/31/2018,207.45,207.3,207.45
INE404L01039,ESAAR (I)LTD,,01/31/2018,2.95,,2.95
INE284A01012,ESAB INDIA,ESABINDIA,01/31/2018,796.1,794.5,796.1
INE359A01012,ESCORT FINAN,,01/29/2018,3.77,,3.77
INE042A01014,ESCORTS LTD.,ESCORTS,01/31/2018,841.85,842,842
INE220A01032,ESKAY K’N’IT,,01/31/2018,0.26,,0.26
INE825H01017,ESS DEE ALUM,ESSDEE,01/31/2018,73,73.4,73.4
INE143K01019,ESSAR SECU,,01/31/2018,5.86,,5.86
INE122M01019,ESSAR SHIP,ESSARSHPNG,01/31/2018,28.9,28.9,28.9
INE255A01020,ESSEL PROP,ESSELPACK,01/31/2018,290.05,292,292
INE209O01028,ESTEEM BIO,,01/25/2018,23.75,,23.75
INE778B01029,ESTER INDUS.,ESTER,01/31/2018,74,73.35,74
INE937K01014,ETIL,,01/31/2018,9.6,,9.6
INE535P01015,EURO ASIA,,01/23/2018,5.05,,5.05
INE649H01011,EURO CERAMIC,EUROCERA,01/31/2018,7.9,7.95,7.95
INE940E01011,EURO LEDAR F,,01/31/2018,17.8,,17.8
INE063J01011,EURO MULTI,EUROMULTI,01/31/2018,2.22,,2.22
INE022C01012,EUROTEX IND,EUROTEXIND,01/31/2018,39.4,37.95,39.4
INE128A01029,EVEREADY (I),EVEREADY,01/31/2018,421.7,421,421.7
INE295A01018,EVEREST INDS,EVERESTIND,01/31/2018,577.05,579.9,579.9
INE184H01027,EVEREST KANT,EKC,01/31/2018,57.65,57.7,57.7
INE334C01029,EVEREST ORG.,,01/31/2018,150,,150
INE339D01034,EVERLON SYN.,,01/31/2018,22.77,,22.77
INE501O01036,EXCAST,,01/31/2018,1.07,,1.07
INE688J01015,EXCEL,EXCEL,01/31/2018,36.95,36,36.95
INE223G01017,EXCEL CROP.,EXCELCROP,01/31/2018,3649.05,3640,3649.05
INE369A01029,EXCEL INDUST,EXCELINDUS,01/31/2018,728,729.95,729.95
INE302A01020,EXIDE IND.,EXIDEIND,01/31/2018,227.75,228.05,228.05
INE335G01019,EXPLICIT FIN,,01/31/2018,3.19,,3.19
INE561D01025,EXPO GAS,,01/31/2018,10.08,,10.08
INE828G01013,FACOR ALLOYS,,01/31/2018,3.87,,3.87
INE959A01019,FAIRCHEM,FAIRCHEM,01/31/2018,414.9,412.65,414.9
INE719D01011,FAIRDEAL FIL,,01/31/2018,45.75,,45.75
INE963C01033,FAZE THREE L,,01/31/2018,90,,90
INE220J01025,FCONSUMER,FCONSUMER,01/31/2018,65.5,65.5,65.5
INE258B01022,FDC LIMITED,FDC,01/31/2018,237.05,236.8,237.05
INE529A01010,FED MOG GOE,FMGOETZE,01/31/2018,557.25,553.95,557.25
INE249C01011,FEDDERELEC,FEDDERELEC,01/31/2018,86,80.2,86
INE171A01029,FEDERAL BANK,FEDERALBNK,01/31/2018,101.85,101.9,101.9
INE623B01027,FEL,FEL,01/31/2018,43.2,42.95,43.2
IN9623B01058,FELDVR,FELDVR,01/31/2018,41.95,42.5,42.5
INE901X01013,,FELIX,01/31/2018,,33,33
INE138D01014,FENOPLAS.LTD,,01/31/2018,78.85,,78.85
INE912A01026,FERRO ALLOYS,,01/31/2018,12.7,,12.7
INE188A01015,FERT CHE(PS,FACT,01/31/2018,63.9,64,64
INE258M01011,FERVENTSYN,,01/31/2018,22.8,,22.8
INE512A01016,FGP LTD.,,01/29/2018,1.38,,1.38
INE296C01020,FIBERWB IN,,01/31/2018,170.3,,170.3
INE737H01014,FIEM INDS,FIEMIND,01/31/2018,950,942.05,950
INE185E01013,FILAT FASH,,01/31/2018,3.07,,3.07
INE816B01019,FILATEX INDI,FILATEX,01/31/2018,218,218.75,218.75
INE541R01019,FILTRA,,01/30/2018,24.1,,24.1
INE087E01011,FINELINE CI,,01/29/2018,13.05,,13.05
INE045J01026,FINEOTEX  CH,FCL,01/31/2018,68.85,68.9,68.9
INE734I01027,FINKURVE,,01/24/2018,51,,51
INE235A01022,FINOL. CABLE,FINCABLES,01/31/2018,740.05,744,744
INE183A01016,FINOLEX IND.,FINPIPE,01/31/2018,654,649.85,654
INE609B01018,FIRST CUSTO.,,01/31/2018,27.2,,27.2
INE683B01047,FIRSTOBJ,,01/31/2018,17,,17
INE315J01015,,FIRSTWIN,01/31/2018,,3.3,3.3
INE750L01019,FIVEXTRADE,,01/31/2018,0.65,,0.65
INE954B01018,FLEX FOODS,,01/31/2018,135,,135
INE060J01017,FLEXITUFF,FLEXITUFF,01/31/2018,80.5,79.45,80.5
INE318U01016,FLORACORP,,01/31/2018,10.56,,10.56
INE211G01020,FLORENCE,,01/31/2018,2199.95,,2199.95
INE459C01016,FLUIDOMAT,,01/31/2018,207.5,,207.5
INE360L01017,FMNL,FMNL,01/31/2018,136,138.65,138.65
INE593W01010,,FOCUS,01/31/2018,,183,183
INE241E01014,FOMENTO HOTE,,01/31/2018,151,,151
INE976E01015,FOODS & INNS,,01/31/2018,1435,,1435
INE518A01013,FORBES & CO,,01/31/2018,4049.95,,4049.95
INE451A01017,FORCE MOTR,,01/31/2018,3160,,3160
INE061F01013,FORTIS,FORTIS,01/31/2018,147.25,147.5,147.5
INE842B01015,FORTIS MLR,,01/31/2018,62.7,,62.7
INE924D01017,FORTUNE FIN.,FORTUNEFIN,01/31/2018,258.95,258,258.95
INE519A01011,FOSECO INDIA,FOSECOIND,01/31/2018,1800,1799.4,1800
INE382T01014,,FOURTHDIM,01/31/2018,,199.85,199.85
INE399S01010,FRANKLIN,,01/31/2018,53.95,,53.95
INE789R01014,FRANKLININD,,01/31/2018,12.39,,12.39
INE184Q01010,FRASER,,01/24/2018,8.3,,8.3
INE194R01017,FREDUN,,01/30/2018,142.7,,142.7
INE795D01011,FRESHTROP FR,,01/31/2018,158.9,,158.9
INE752P01024,FRETAIL,FRETAIL,01/31/2018,563.1,562.8,563.1
INE485D01035,FRONT BUSS,,01/31/2018,8.65,,8.65
INE773B01012,FRONT SEC,,01/31/2018,71,,71
INE547B01028,FRONTIER,,01/29/2018,2.25,,2.25
INE572D01014,FRONTIER SPR,,01/31/2018,219.95,,219.95
INE836C01015,FRUTION,,01/30/2018,13.66,,13.66
INE935Q01015,FSC,FSC,01/31/2018,687,689,689
INE684F01012,FSL,FSL,01/31/2018,42.3,42.35,42.35
INE105R01013,FUNNY,,01/31/2018,9.21,,9.21
INE241F01011,FUT SOL,,01/31/2018,37,,37
INE452O01016,FUTLIF FAS,FLFL,01/31/2018,386.65,385.9,386.65
INE631D01026,G.G.DANDEKAR,,01/31/2018,82.65,,82.65
INE131D01019,G.K.CONSULT.,,01/25/2018,7.02,,7.02
INE075D01018,G.M.BREWERI,GMBREW,01/31/2018,915,916.75,916.75
INE736H01024,G.S.AUTO INT,,01/31/2018,16.85,,16.85
INE395B01048,G.V.FILMS,,01/31/2018,0.84,,0.84
INE524A01029,GABRIEL(I),GABRIEL,01/31/2018,175,173.75,175
INE076D01016,GAGAN GASES,,01/31/2018,8.95,,8.95
INE297L01011,GAGAN POLYCO,,01/31/2018,3.59,,3.59
INE129A01019,GAIL (I) LTD,GAIL,01/31/2018,482,483.7,483.7
INE255C01018,GALADA TELE.,,01/31/2018,7,,7
INE803L01016,GALAXY AGRIC,,01/29/2018,33.6,,33.6
INE020S01012,GALAXY BEAR.,,01/31/2018,41.15,,41.15
INE403B01016,GALAXY ENTER,,01/31/2018,26.5,,26.5
INE297H01019,GALLAN METAL,GALLANTT,01/31/2018,43.5,43.75,43.75
INE528K01011,GALLISPAT,GALLISPAT,01/31/2018,329,328.9,329
INE259B01020,GAMMON INDIA,GAMMONIND,01/31/2018,6.54,6.45,6.54
INE181G01025,GAMMON INFRA,GAMMNINFRA,01/31/2018,3.59,3.6,3.6
INE524B01027,GANDHI SP.TU,GANDHITUBE,01/31/2018,427,427.5,427.5
INE388A01029,GANESH BENZO,,01/31/2018,87.75,,87.75
INE845D01014,GANESH ECOSP,GANECOS,01/31/2018,417.55,409.7,417.55
INE460C01014,GANESH HSG.,GANESHHOUC,01/31/2018,161.6,161.9,161.9
INE278O01015,GANGAPAPERS,,01/31/2018,61.3,,61.3
INE335W01016,GANGESSEC,GANGESSECU,01/31/2018,102.9,100.4,102.9
INE526A01016,GARDEN SILK,GARDENSILK,01/31/2018,41,41.2,41.2
INE194E01015,GARG FURNACE,,01/31/2018,10.7,,10.7
INE797D01017,GARNET CONST,,01/31/2018,35,,35
INE590B01010,GARNET INTL,,01/31/2018,1765,,1765
INE925D01014,GARWA.MARINE,,01/31/2018,4.15,,4.15
INE291A01017,GARWARE POLY,,01/31/2018,187,,187
INE340D01016,GARWARE SYN.,,01/31/2018,10,,10
INE276A01018,GARWARE WALL,GARWALLROP,01/31/2018,1026,1024.95,1026
INE852F01015,GATEWAY DIST,GDL,01/31/2018,237.4,233.25,237.4
INE152B01027,GATI LTD.,GATI,01/31/2018,133.4,133.45,133.45
INE052E01015,GAYATRI BIO,,01/31/2018,10.5,,10.5
INE336H01023,GAYATRI PROJ,GAYAPROJ,01/31/2018,211.4,212,212
INE622E01023,GAYATRI SUGR,,01/31/2018,10.72,,10.72
INE377M01035,GBLINFRA,,01/31/2018,112.4,,112.4
INE191P01017,GCM CAPI,,01/30/2018,3.5,,3.5
INE200P01016,GCMCOMM,,01/30/2018,6.19,,6.19
INE064H01021,GEE LTD,,01/31/2018,51.75,,51.75
INE916G01016,GEECEE,GEECEE,01/31/2018,156,154.7,156
INE669X01016,,GEEKAYWIRE,01/31/2018,,38,38
INE263R01010,GEETANJ,,01/29/2018,1.89,,1.89
INE721X01015,GEL,,01/31/2018,50.5,,50.5
INE878C01033,GEMINI COMMU,GEMINI,01/31/2018,1.52,1.2,1.52
INE854S01014,GENCON,,01/31/2018,195,,195
INE727B01026,GENESYS INT.,GENESYS,01/31/2018,292.75,294,294
INE509C01026,GENNEX LAB,,01/31/2018,5.1,,5.1
INE955D01029,GENUS POWER,GENUSPOWER,01/31/2018,80.9,80.9,80.9
INE949P01018,GENUSPAPER,GENUSPAPER,01/31/2018,16.29,16,16.29
INE007B01023,GEOJITFSL,GEOJITFSL,01/31/2018,110.65,110.9,110.9
INE878A01011,GEPIL,GEPIL,01/31/2018,956,944.85,956
INE200A01026,GET&D,GET&D,01/31/2018,434.5,436.15,436.15
INE694X01014,GGENG,,01/31/2018,57.5,,57.5
INE480S01018,GGPL,,01/31/2018,204,,204
INE539A01019,GHCL LTD,GHCL,01/31/2018,325,325,325
INE009U01011,GHUSHINE,,01/29/2018,7.51,,7.51
INE065J01016,GI ENGINERG,GISOLUTION,01/29/2018,3.65,,3.65
INE289B01019,GIC HOUSING,GICHSGFIN,01/31/2018,434.25,434,434.25
INE481Y01014,GICRE,GICRE,01/31/2018,766.15,767.4,767.4
INE918C01011,GILADAFINS,,01/31/2018,41,,41
INE047B01011,GILLA ARBUT,GILLANDERS,01/31/2018,77,77,77
INE322A01010,GILLETTE (I),GILLETTE,01/31/2018,6689.95,6698.8,6698.8
INE548B01018,GINI SILK MI,,01/31/2018,265,,265
INE424C01010,GINNI FIL(PS,GINNIFILA,01/31/2018,38,38.2,38.2
INE310M01010,GIRDHAR. SUG,,01/31/2018,13.04,,13.04
INE346H01014,GITANJALI GE,GITANJALI,01/31/2018,69.45,69.5,69.5
INE776O01018,GITARENEW,,01/23/2018,7.65,,7.65
INE265D01015,GKB OPHTHA,,01/30/2018,127,,127
INE528A01020,,GKWLIMITED,01/31/2018,,646,646
INE159A01016,GLAXOSMITH,GLAXO,01/31/2018,2460,2468.55,2468.55
INE264A01014,GLAXOSMITHKL,GSKCONS,01/31/2018,6798.85,6940,6940
INE804Q01013,GLCL,,01/31/2018,31,,31
INE935A01035,GLENMARK PHA,GLENMARK,01/31/2018,613.1,614.75,614.75
INE540A01017,,GLFL,01/29/2018,,1.9,1.9
INE741B01027,GLITTEK GRAN,,01/31/2018,4.05,,4.05
INE291W01011,,GLOBAL,01/29/2018,,240,240
INE062C01034,GLOBAL CAP.,,01/31/2018,4.84,,4.84
INE446C01013,GLOBAL OFFS,GLOBOFFS,01/31/2018,35.5,35.8,35.8
INE792H01019,GLOBAL VECT,GLOBALVECT,01/31/2018,159.3,159.75,159.75
INE581X01013,,GLOBE,01/29/2018,,44,44
INE064L01015,GLOBUS CON,,01/24/2018,11.95,,11.95
INE774B01028,GLOBUS CORP,,01/30/2018,0.09,,0.09
INE615I01010,GLOBUS SPR,GLOBUSSPR,01/31/2018,142.95,141.95,142.95
INE652C01016,GLOSTER,,01/31/2018,696.7,,696.7
INE146F01020,GMETCOAL,,01/31/2018,31.6,,31.6
INE641R01017,GMLM,,01/31/2018,30.8,,30.8
INE541A01023,GMM PFAUDLER,,01/31/2018,749,,749
INE776C01039,GMR INFRASTR,GMRINFRA,01/31/2018,22.45,22.5,22.5
INE934S01014,GNA,GNA,01/31/2018,457.9,458.95,458.95
INE207H01018,GNRL,,01/24/2018,27.2,,27.2
INE426D01013,GOA CARBON,GOACARBON,01/31/2018,963.2,962.7,963.2
INE077F01035,GOCLCORP,GOCLCORP,01/31/2018,608,628,628
INE362C01012,GODAVARI DRU,,01/31/2018,38.2,,38.2
INE177H01013,GODAWARI POW,GPIL,01/31/2018,566.4,566.6,566.6
INE260B01028,GODFREY PH,GODFRYPHLP,01/31/2018,952.8,953.65,953.65
INE102D01028,GODREJ CONS,GODREJCP,01/31/2018,1090,1071.95,1090
INE233A01035,GODREJ IND,GODREJIND,01/31/2018,614.7,613,614.7
INE484J01027,GODREJ PROP,GODREJPROP,01/31/2018,810.85,809.9,810.85
INE850D01014,GODREJAGRO,GODREJAGRO,01/31/2018,579,579,579
INE516K01024,GOENKA DIAM,GOENKA,01/31/2018,0.52,0.55,0.55
INE642I01014,GOKAK TEXTI,,01/31/2018,53.5,,53.5
INE887G01027,GOKALDAS,GOKEX,01/31/2018,115.5,115.5,115.5
INE020J01029,GOKUL REFOIL,GOKUL,01/31/2018,20.95,21.3,21.3
INE314T01025,GOKULAGRO,GOKULAGRO,01/31/2018,26.35,26.05,26.35
INE204P01026,GOLD LINE,,01/31/2018,11.34,,11.34
INF732E01102,GOLDBEES,GOLDBEES,01/31/2018,2715,2720,2720
INE634J01019,GOLDCOINHF,,01/24/2018,7.28,,7.28
INE505D01014,GOLDCORP,,01/31/2018,58.5,,58.5
INE595D01015,GOLDEN CARPE,,01/23/2018,5.16,,5.16
INE152C01025,GOLDEN GOEN,,01/31/2018,9.15,,9.15
INE239C01012,GOLDEN LAMIN,,01/31/2018,712,,712
INE973A01010,GOLDEN TOB,GOLDENTOBC,01/29/2018,66.65,61.15,66.65
INE025B01017,GOLDIAM INT.,GOLDIAM,01/31/2018,78.75,79.45,79.45
INF109KB1WF4,GOLDIWIN,GOLDIWIN,01/31/2018,279,275.85,279
INE260D01016,GOLDST INFRA,GOLDINFRA,01/31/2018,227,227,227
INE405Y01013,,GOLDSTAR,01/29/2018,,39.5,39.5
INE805A01014,GOLDSTONE EN,GOLDTECH,01/31/2018,15.2,15.9,15.9
INE427D01011,GOLECHA GLOB,,01/31/2018,13.26,,13.26
INE798D01015,GOLKUNDA DIA,,01/31/2018,18.05,,18.05
INE530A01026,GONTER PEIP,,01/31/2018,7.09,,7.09
INE127I01024,GOODLUCK,GOODLUCK,01/31/2018,126,126.35,126.35
INE300A01016,GOODRICKE,,01/31/2018,445.85,,445.85
INE533A01012,GOODYEAR (I),,01/31/2018,1130,,1130
INE136C01036,GOPALA POLY.,,01/31/2018,159.8,,159.8
INE792J01015,GORANI INDUS,,01/30/2018,23.1,,23.1
INE538G01018,GOTHI PLASCO,,01/31/2018,13.3,,13.3
INE011C01015,GOVIND RUBB.,,01/31/2018,20.85,,20.85
INE860T01019,GOVNOW,SABEVENTS,01/31/2018,14.1,14.2,14.2
INE225G01012,GOWRA LEASNG,,01/31/2018,25.85,,25.85
INE545R01010,GPL,,01/30/2018,71.35,,71.35
INE517F01014,GPPL,GPPL,01/31/2018,144.55,145.8,145.8
INE390G01014,GPT INFRA,GPTINFRA,01/31/2018,210,214.5,214.5
INE361K01017,GRADIENTE,,01/31/2018,1.21,,1.21
INE927M01029,GRANDMA TRAD,,01/24/2018,5.04,,5.04
INE101D01020,GRANULES (I),GRANULES,01/31/2018,133.8,133.9,133.9
INE371A01025,GRAPHITE IN.,GRAPHITE,01/31/2018,813.65,812,813.65
INE047A01021,GRASIM IND.,GRASIM,01/31/2018,1166,1167.95,1167.95
INE915E01013,GRATEX INDS.,,01/31/2018,13.87,,13.87
INE266D01021,GRAUER& WEIL,,01/31/2018,68.8,,68.8
INE214F01026,GRAVISS HOSP,,01/31/2018,23.35,,23.35
INE024L01027,GRAVITA,GRAVITA,01/31/2018,176.05,176.45,176.45
INE995A01013,GRAVITY (I),,01/31/2018,4.3,,4.3
INE017A01032,GREAT EASTE,GESHIP,01/31/2018,408.5,408.7,408.7
INE224A01026,GREAVES COTT,GREAVESCOT,01/31/2018,140.5,140.55,140.55
INE414C01029,GREENCREST,,01/31/2018,32.95,,32.95
INE217G01027,,GREENFIRE,01/29/2018,,0.45,0.45
INE461C01038,GREENPLY IND,GREENPLY,01/31/2018,356.5,362.55,362.55
INE999K01014,GREENPOWER,GREENPOWER,01/31/2018,12.3,12.35,12.35
INE985P01012,,GRETEX,01/29/2018,,14.1,14.1
INE536A01023,GRIND NORTON,GRINDWELL,01/31/2018,545,537.5,545
INE192H01012,GRM OVERSEAS,,01/31/2018,290,,290
INE544R01013,GRNLAM IND,GREENLAM,01/31/2018,1250.05,1310,1310
INE646C01018,,GROBTEA,01/31/2018,,1777,1777
INE343C01012,GROVY,,01/25/2018,35.25,,35.25
INE137I01015,GRPLTD,GRPLTD,01/31/2018,1556,1550,1556
INE580B01029,GRUH FINANCE,GRUH,01/31/2018,593.25,593.2,593.25
INE777C01011,GSB FINANCE,,01/31/2018,10.45,,10.45
INE787A01022,GSL NOVA,,01/30/2018,1.39,,1.39
INE871H01011,GSS INFOTECH,GSS,01/31/2018,36.05,35.9,36.05
INE632W01016,GSTL,,01/31/2018,66,,66
INE634D01038,G-TECH INFO.,,01/29/2018,1.93,,1.93
INE221H01019,GTL INFRAST,GTLINFRA,01/31/2018,6.09,6.1,6.1
INE043A01012,GTL LTD.,GTL,01/31/2018,14.55,14.85,14.85
INE537A01013,GTN INDUS,GTNIND,01/31/2018,17.5,18,18
INE302H01017,GTN TEXTILE,GTNTEX,01/31/2018,21.9,21.7,21.9
INE869I01013,GTPL,GTPL,01/31/2018,164.95,164.9,164.95
INE910R01016,GTV,,01/31/2018,27.75,,27.75
INE742B01025,GUFIC BIO SC,GUFICBIO,01/31/2018,125,124.3,125
INE036B01022,GUJ AMB EXP,GAEL,01/31/2018,244,245,245
INE826C01016,GUJ APOIND,GUJAPOLLO,01/31/2018,229,229.05,229.05
INE004C01010,GUJ COTEX,,01/25/2018,3.54,,3.54
INE246F01010,GUJ PETRONET,GSPL,01/31/2018,205,204.85,205
INE186A01019,GUJ.ALKALI,GUJALKALI,01/31/2018,771.45,775.8,775.8
INE705G01021,GUJ.AUTO GE,,01/31/2018,312,,312
INE059C01022,GUJ.BOROSIL,,01/31/2018,126.8,,126.8
INE276I01011,GUJ.CONTAIN.,,01/31/2018,18.23,,18.23
INE372D01019,GUJ.CRAFT IN,,01/31/2018,47.7,,47.7
INE538A01037,GUJ.FLOURO,GUJFLUORO,01/31/2018,849,850,850
INE587F01017,GUJ.FOILS,,01/31/2018,14.8,,14.8
INE621C01011,GUJ.HOTELS,,01/31/2018,130,,130
INE162A01010,GUJ.IND.POW.,GIPCL,01/31/2018,121.65,121.7,121.7
INE877E01015,GUJ.INTRUX,,01/31/2018,120.75,,120.75
INE373D01017,GUJ.INVESTA,,01/31/2018,3.57,,3.57
INE131A01031,GUJ.MINERAL,GMDCLTD,01/31/2018,149.6,149.8,149.8
INE113A01013,GUJ.NARMADA,GNFC,01/31/2018,486,486,486
INE110D01013,GUJ.NRE COKE,GUJNRECOKE,01/31/2018,1.28,1.3,1.3
INE636P01011,GUJ.PETRO,,01/31/2018,33.2,,33.2
INE610B01024,GUJ.RAFFIA,GUJRAFFIA,01/31/2018,82.95,83,83
INE542A01039,GUJ.SIDH.CEM,GSCLCEMENT,01/31/2018,34.25,34.2,34.25
INE026A01025,GUJ.ST.FERT,GSFC,01/31/2018,146.2,146.5,146.5
INE499G01013,GUJ.TERC LAB,,01/31/2018,14.5,,14.5
INE942C01029,GUJ.THEMIS.,,01/31/2018,52.9,,52.9
INE541F01022,GUJARATPOLY,,01/31/2018,14.14,,14.14
INE218N01013,GUJCHEM DIST,,01/23/2018,109.5,,109.5
INE844O01022,GUJGAS,GUJGASLTD,01/31/2018,862,865,865
IN9110D01011,GUJNREBNDVR,GUJNREDVR,01/31/2018,1.29,1.3,1.3
INE635Q01029,GULFOIL LUB,GULFOILLUB,01/31/2018,910,917.9,917.9
INE586G01017,GULFPETRO,GULFPETRO,01/31/2018,83.9,83.7,83.9
INE256D01014,GULSHAN CHEM,,01/31/2018,2.99,,2.99
INE255D01024,GULSHAN POLY,GULPOLY,01/31/2018,84.45,84.85,84.85
INE251H01024,GVK POWERINF,GVKPIL,01/31/2018,21.25,21.25,21.25
INE482J01021,GYSCOAL,GAL,01/31/2018,9.15,9.3,9.3
INE950C01014,H.P.COTTON,,01/31/2018,39.6,,39.6
INE731B01010,H.S.(I) LTD.,,01/31/2018,12.49,,12.49
INE506D01020,HALDYN GLASS,,01/31/2018,44.55,,44.55
INE648H01013,HANUNG TOYS,HANUNG,01/31/2018,3.95,4,4
INE681F01018,HAR.LEATHER,,01/31/2018,55.8,,55.8
INE722D01015,HARDCASTLE,,01/31/2018,469.95,,469.95
INE493N01012,HARIA APL,,01/31/2018,3.62,,3.62
INE772B01014,HARIA EXPORT,,01/24/2018,4.4,,4.4
INE939D01015,HARITA SEAT,HARITASEAT,01/31/2018,990.25,999.7,999.7
INE400G01011,HARIYANA SH.,,01/31/2018,91.8,,91.8
INE544A01019,HARR.MALAYAL,HARRMALAYA,01/31/2018,86.6,87.3,87.3
INE928H01019,HARYA CAPFIN,,01/31/2018,56,,56
INE982F01036,HATHWAY CAB,HATHWAY,01/31/2018,41.5,41.6,41.6
INE473B01035,HATSUN AGRO,HATSUN,01/31/2018,813,811.5,813
INE176B01034,HAVELLSINDIA,HAVELLS,01/31/2018,547.95,540,547.95
INE230I01018,HAWAENG,,01/31/2018,74.6,,74.6
INE979B01015,HAWKINS COOK,,01/31/2018,3159,,3159
INE550F01023,HAZ MUL PRO,,01/25/2018,0.99,,0.99
INE640B01013,HB ESTATE DE,,01/31/2018,24,,24
INE549B01016,HB LEAS.PUB,,01/30/2018,3.51,,3.51
INE638B01017,HB PORTFOLIO,,01/31/2018,40.6,,40.6
INE550B01014,HB STOCKHOL.,HBSTOCK,01/31/2018,48.95,49.5,49.5
INE292B01021,HBL P SYS,HBLPOWER,01/31/2018,62.85,62.7,62.85
INE075I01017,HCG,HCG,01/31/2018,352,353.8,353.8
INE236A01020,HCL INFOSYS,HCL-INSYS,01/31/2018,54.8,54.9,54.9
INE860A01027,HCL TECHNO,HCLTECH,01/31/2018,1014.7,1017.9,1017.9
INE001A01036,HDFC,HDFC,01/31/2018,1962.8,1963.05,1963.05
INE040A01026,HDFC BANK,HDFCBANK,01/31/2018,2011.9,2013.5,2013.5
INE795G01014,HDFCLIFE,HDFCLIFE,01/31/2018,433,432.9,433
INF179K01CN1,HDFCMFGETF,HDFCMFGETF,01/31/2018,2775.99,2780.05,2780.05
INF179KB1KP3,HDFCNIFETF,HDFCNIFETF,01/31/2018,,1131.98,1131.98
INF179KB1KQ1,,HDFCSENETF,01/30/2018,,3598.5,3598.5
INE545A01016,HEG LIMITED,HEG,01/31/2018,2914.6,2915,2915
INE578A01017,HEIDEL CEM,HEIDELBERG,01/31/2018,157.9,157.75,157.9
INE930A01010,HEMANG,,01/31/2018,10,,10
INE422G01015,HEMORGANIC,,01/31/2018,14.6,,14.6
INF179KB1V39,HEOF1100RG,,01/31/2018,9.56,,9.56
INF179KB1T90,HEOF1126RD,,01/30/2018,11.17,,11.17
INF179KB1T82,HEOF1126RG,,01/31/2018,10.5,,10.5
INE688E01024,HERC.HOISTS,HERCULES,01/31/2018,143.25,142.8,143.25
INE978A01027,HERITGFOOD,HERITGFOOD,01/31/2018,767.9,768,768
INE158A01026,HEROMOTOCO,HEROMOTOCO,01/31/2018,3745.5,3747.9,3747.9
INE782E01017,HESTER BISC,HESTERBIO,01/31/2018,1617,1620,1620
INE750M01017,HEXATRADEX,HEXATRADEX,01/31/2018,70.9,71,71
INE093A01033,HEXAWARE TEC,HEXAWARE,01/31/2018,386.3,386,386.3
INF179KA18O7,HFEFBRG,,01/30/2018,12.24,,12.24
INE170I01016,HGSL,HGS,01/31/2018,937.05,939,939
INF179KB1W95,HHOF1140RD,,01/31/2018,9.3,,9.3
INF179KB1W87,HHOF1140RG,,01/31/2018,9.82,,9.82
INE783E01015,HIGH ENERGY,,01/31/2018,498.3,,498.3
INE319M01011,HIGH STREET,,01/31/2018,9.88,,9.88
INE361M01021,HIGHGROUND,HIGHGROUND,01/31/2018,14.55,14.5,14.55
INE475B01022,HIKAL LTD.,HIKAL,01/31/2018,223.8,225.35,225.35
INE557A01011,HIL,HIL,01/31/2018,1794.6,1790,1794.6
INE788H01017,HILTON MET,HILTON,01/31/2018,39.05,39,39.05
INE723D01021,HIM.FIBRES,,01/31/2018,6.8,,6.8
INE548A01028,HIMACHAL FUT,HFCL,01/31/2018,29.95,30,30
INE552B01010,HIMALAYA INT,,01/31/2018,42,,42
INE049A01027,HIMAT.SEIDE,HIMATSEIDE,01/31/2018,363.2,364.65,364.65
INE227B01019,HIND ALUMIN,,01/31/2018,149.8,,149.8
INE832D01020,HIND MILLS,,01/31/2018,326.1,,326.1
INE030A01027,HIND UNI LT,HINDUNILVR,01/31/2018,1398,1400,1400
INE310C01029,HIND.COMPOSI,HINDCOMPOS,01/31/2018,487,483.05,487
INE549A01026,HIND.CONSTN.,HCC,01/31/2018,40.05,40.1,40.1
INE531E01026,HIND.COPPER,HINDCOPPER,01/31/2018,86.8,86.75,86.8
INE551A01022,HIND.DORR,HINDDORROL,01/31/2018,7.94,8,8
INE806J01013,HIND.FLUROCA,,01/31/2018,14.92,,14.92
INE254N01018,HIND.FOODS,,01/31/2018,455,,455
INE724D01011,HIND.HARDY,,01/31/2018,104,,104
INE253A01025,HIND.MOTORS,HINDMOTORS,01/31/2018,9,9,9
INE952A01022,HIND.NAT.GLS,HINDNATGLS,01/31/2018,164.8,162.9,164.8
INE345A01011,HIND.OIL EXP,HINDOILEXP,01/31/2018,129.8,129.8,129.8
INE048A01011,HIND.ORG.CHM,,01/31/2018,29,,29
INE094A01015,HIND.PETRO,HINDPETRO,01/31/2018,401,400.65,401
INE835D01023,HIND.RECT,HIRECT,01/31/2018,123.95,126.95,126.95
INE155B01012,HIND.SYNTEX,HINDSYNTEX,01/31/2018,14.59,14.1,14.59
INE428D01019,HIND.TIN WRK,,01/31/2018,89.35,,89.35
INE038A01020,HINDALCO,HINDALCO,01/31/2018,262.8,263.2,263.2
INE074C01013,HINDU.ADHESI,,01/31/2018,109.8,,109.8
INE353A01023,HINDUJA VENT,HINDUJAVEN,01/31/2018,740.1,749.2,749.2
INE267A01025,HINDUS.ZI,HINDZINC,01/31/2018,316.05,316.15,316.15
INE597C01013,HINDUSTN BIO,,01/31/2018,0.7,,0.7
INE963A01011,HIPOLIN LTD.,,01/24/2018,31.5,,31.5
INE689E01014,HISAR SPIN.,,01/24/2018,17.65,,17.65
INE598C01011,HISARMET(PS,HISARMETAL,01/31/2018,100.9,101,101
INE106T01017,,HITECH,01/31/2018,,401.8,401.8
INE120D01012,HITECHCORP,HITECHCORP,01/31/2018,174.95,174.7,174.95
INE127B01011,HITECHGEAR,HITECHGEAR,01/31/2018,492.95,494.15,494.15
INE309B01023,HITKIT GLOB,,01/31/2018,0.34,,0.34
INE863C01019,HITTCO TOOLS,,01/24/2018,4.06,,4.06
INE262A01018,HMT LTD.,HMT,01/31/2018,38,37.85,38
INE871K01015,HMVL,HMVL,01/31/2018,255,256.7,256.7
INF732E01227,HNGSNG BEES,HNGSNGBEES,01/31/2018,,3325,3325
INE634A01018,HONDA SIEL,HONDAPOWER,01/31/2018,1457.4,1457.15,1457.4
INE671A01010,HONEYWELL,HONAUT,01/31/2018,17096.4,17050,17096.4
INE102A01024,HOTEL LEELA.,HOTELEELA,01/31/2018,22.5,22.9,22.9
INE275F01019,HOTEL RUGBY,,01/29/2018,2.75,,2.75
INE191I01012,HOUSING DEV,HDIL,01/31/2018,59.4,59.45,59.45
INE596H01014,HOV SERVICES,HOVS,01/31/2018,289.95,288,289.95
INE931B01016,HOWARD HOTEL,,01/30/2018,9.17,,9.17
INE495S01016,HPL,HPL,01/31/2018,155.4,155.8,155.8
INE019C01026,HSCL,HSCL,01/31/2018,182,181.95,182
INE415A01038,HSIL,HSIL,01/31/2018,452.9,454.55,454.55
INE501G01024,HT MEDIA,HTMEDIA,01/31/2018,102.05,102.3,102.3
INE703H01016,HUBTOWN,HUBTOWN,01/31/2018,122.4,122.05,122.4
INE031A01017,HUDCO,HUDCO,01/31/2018,82.55,82.65,82.65
INE799B01017,HUIL,,01/30/2018,1280.4,,1280.4
INE336T01010,,HUSYSLTD,01/29/2018,,48,48
INE039D01014,HYPERSOFT,,01/31/2018,10.02,,10.02
INE306B01029,I.C.S.A. IND,ICSA,01/31/2018,4.29,4.5,4.5
INE204A01010,I.G.PETRO,IGPL,01/31/2018,725,728,728
INE678B01021,IB INFOTECH,,01/24/2018,14.8,,14.8
INE148I01020,IBUL HSG FIN,IBULHSGFIN,01/31/2018,1413.95,1415.55,1415.55
INE274G01010,IBVENTURES,IBVENTURES,01/31/2018,255.45,255.7,255.7
INE520Y01019,,ICEMAKE,01/31/2018,,101.4,101.4
INE090A01021,ICICI BANK,ICICIBANK,01/31/2018,353.85,353.95,353.95
INE765G01017,ICICIGI,ICICIGI,01/31/2018,806.05,805,806.05
INE726G01019,ICICIPRULI,ICICIPRULI,01/31/2018,414.75,414.85,414.85
INE725G01011,ICRA,ICRA,01/31/2018,3971,3989,3989
INE682B01023,ICSL,,01/31/2018,5,,5
INE008A01015,IDBI BANK L,IDBI,01/31/2018,62.15,62.1,62.15
INF397L01554,IDBIGOLD,IDBIGOLD,01/31/2018,2883,2845,2883
INE669E01016,IDEA CELL,IDEA,01/31/2018,96,96.1,96.1
INE043D01016,IDFC,IDFC,01/31/2018,57.2,57.2,57.2
INE092T01019,IDFCBANK,IDFCBANK,01/31/2018,57.6,57.6,57.6
INF194KA1U07,,IDFNIFTYET,01/31/2018,,112,112
INF194KA1T91,IDFSENSEXE,,01/29/2018,370,,370
INE172B01017,IEC EDU,,01/23/2018,4.5,,4.5
INE022Q01012,IEX,IEX,01/31/2018,1607.85,1610,1610
INE076C01018,IFB AGRO,IFBAGRO,01/31/2018,815,819,819
INE559A01017,IFB IND.LTD.,IFBIND,01/31/2018,1289.95,1285,1289.95
INE039A01010,IFCI LTD,IFCI,01/31/2018,29.05,29.1,29.1
INE133Y01011,IFGLEXPOR,IFGLEXPOR,01/31/2018,298.7,297,298.7
INE474O01010,IFINSEC,,01/30/2018,39.25,,39.25
INE064T01018,IFINSER,,01/24/2018,42,,42
INE169F01014,IFM IMPEX,,01/29/2018,4.88,,4.88
INE188B01013,IGARSHI MOT,IGARASHI,01/31/2018,838.9,845,845
INE373V01019,IGRL,,01/30/2018,21.2,,21.2
INE530B01024,IIFL,IIFL,01/31/2018,734.95,735.9,735.9
INE818R01011,IISL,,01/31/2018,16.2,,16.2
INE786E01018,IITL PROJ,,01/31/2018,21,,21
INE052C01027,IKF TECHNO,,01/31/2018,1.04,,1.04
INE050B01023,IL & FS INVE,IVC,01/31/2018,24.6,24.7,24.7
INE975G01012,IL&FS TRANS,IL&FSTRANS,01/31/2018,79.4,79.4,79.4
INE369I01014,ILFSENGG,IL&FSENGG,01/31/2018,46,46.5,46.5
INE417D01012,IMCAP,,01/31/2018,71,,71
INE065B01013,IMPPOWERS,INDLMETER,01/31/2018,122,122,122
INE635D01027,INANI MARBLE,,01/31/2018,22.5,,22.5
INE437C01012,INCAP LTD.,,01/31/2018,106.8,,106.8
INE507D01010,INCON ENGG.,,01/31/2018,5.97,,5.97
INE429D01017,IND CEM CAP,,01/31/2018,6.03,,6.03
INE611L01021,IND TERRAIN,INDTERRAIN,01/31/2018,214.1,216,216
INE862B01013,IND.ACRYLICS,,01/31/2018,17.65,,17.65
INE969D01012,IND.BANK HSG,,01/31/2018,49.8,,49.8
INE841B01017,IND.BANK MER,INDBANK,01/31/2018,32.8,32.75,32.8
INE061A01014,IND.CARD,INDIANCARD,01/31/2018,186,191.5,191.5
INE560A01015,IND.GLYCOLS,INDIAGLYCO,01/31/2018,527.15,526.95,527.15
INE323C01030,IND.HUME PIP,INDIANHUME,01/31/2018,413,414,414
INE333C01013,IND.LEAS.DEV,,01/29/2018,5.35,,5.35
INE359D01016,IND.LINKCHAI,,01/30/2018,750,,750
INE788B01028,IND.SWIFT LT,INDSWFTLTD,01/31/2018,9.35,9.3,9.35
INE826B01018,IND.TONERS,,01/31/2018,304.4,,304.4
INE802D01023,INDAG RUBBER,,01/31/2018,180,,180
INE069I01010,INDBUL REAL,IBREALEST,01/31/2018,227.45,227.5,227.5
INE628F01019,INDERGIRI FN,,01/29/2018,5.23,,5.23
INE383A01012,INDIA CEM.,INDIACEM,01/31/2018,171.1,171.25,171.25
INE342D01012,INDIA GELAT.,,01/31/2018,124,,124
INE274E01015,INDIA HOME,,01/31/2018,128.6,,128.6
INE547E01014,INDIA MOTOR,IMPAL,01/31/2018,1144,1145,1145
INE092B01017,INDIA NIPPON,INDNIPPON,01/31/2018,1134.75,1136,1136
INE131H01028,INDIA NIVEH,,01/31/2018,40.4,,40.4
INE353K01014,INDIA TOURIS,ITDC,01/31/2018,503.9,507.95,507.95
INE562A01011,INDIAN BANK,INDIANB,01/31/2018,372.8,372.9,372.9
INE056E01016,INDIAN EXTR.,,01/30/2018,19.35,,19.35
INE053A01029,INDIAN HOTEL,INDHOTEL,01/31/2018,144.95,145.6,145.6
INE300B01022,INDIAN INFO.,,01/31/2018,0.19,,0.19
INE919H01018,INDIAN MET,IMFA,01/31/2018,678.25,678.4,678.4
INE242A01010,INDIAN OIL,IOC,01/31/2018,427.6,427.4,427.6
INE565A01014,INDIAN OVER.,IOB,01/31/2018,22.85,22.9,22.9
INE557C01017,INDIAN SUCRO,,01/31/2018,43.9,,43.9
INE347H01012,INDICAP,,01/31/2018,79.5,,79.5
INE646L01027,INDIGO,INDIGO,01/31/2018,1224,1225,1225
INE219X23014,INDIGRID,INDIGRID,01/31/2018,92.5,92.49,92.5
INE954M01031,INDINFRA,,01/31/2018,13.7,,13.7
INE760F01010,INDO AMINES,,01/31/2018,118.5,,118.5
INE483B01026,INDO COUNT,ICIL,01/31/2018,109.75,107.5,109.75
INE147D01015,INDO CREDIT,,01/30/2018,0.66,,0.66
INE156A01020,INDO RAMA,INDORAMA,01/31/2018,42.8,42.85,42.85
INE337M01013,INDO THAI,INDOTHAI,01/31/2018,92.45,91.9,92.45
INE803D01013,INDOBORAXC,,01/31/2018,448.95,,448.95
INE456B01014,INDO-CITY IN,,01/24/2018,5.47,,5.47
INE873D01024,INDOCO REM,INDOCO,01/31/2018,283,282.95,283
INE319N01019,INDOEURO,,01/31/2018,12.5,,12.5
INE716F01012,INDOKEM LTD.,,01/31/2018,30,,30
INE077C01024,INDOPACIFIC,,01/31/2018,1.63,,1.63
INE866K01015,INDOSOLAR,INDOSOLAR,01/31/2018,11.04,11,11.04
INE332H01014,INDOTECHTR,INDOTECH,01/31/2018,210,210.75,210.75
INE807M01023,INDOVATION,,01/31/2018,10.64,,10.64
INE203G01027,INDRA GAS,IGL,01/31/2018,310.15,310,310.15
INE924N01016,INDRAIND,,01/30/2018,32.45,,32.45
INE681B01017,INDRAPRAST,INDRAMEDCO,01/31/2018,56.9,56.95,56.95
INE007C01021,INDRAYANI BI,,01/30/2018,4.75,,4.75
INE867D01018,INDSIL HYD,,01/31/2018,174.95,,174.95
INE915B01019,IND-SWIFT LA,INDSWFTLAB,01/31/2018,61.8,63.6,63.6
INE146H01018,INDUCTO STL.,,01/31/2018,31.5,,31.5
INE620D01011,INDUS.&PRUD.,,01/31/2018,1398,,1398
INE886A01014,INDUS.INV.TR,IITL,01/31/2018,113,110,113
INE935D01013,INDUSFINL,,01/30/2018,13,,13
INE095A01012,INDUSIND BNK,INDUSINDBK,01/31/2018,1759.6,1761,1761
INE189B01011,INEOSSTYRO,INEOSSTYRO,01/31/2018,1008,1007.9,1008
INE483S01020,INFIBEAM,INFIBEAM,01/31/2018,158.85,158.5,158.85
INE486J01014,INFINITE,INFINITE,01/31/2018,395.4,398,398
INE663F01024,INFO EDGE,NAUKRI,01/31/2018,1412,1395,1412
INE344S01016,,INFOBEAN,01/31/2018,,85,85
INE804D01029,INFO-DRIVE S,,01/30/2018,0.19,,0.19
INE669A01022,INFOMEDIA,INFOMEDIA,01/29/2018,3.16,3.3,3.3
INE123E01014,INFORMEDTEC,,01/29/2018,48,,48
INE009A01021,INFOSYS LTD,INFY,01/31/2018,1166,1166.6,1166.6
INF732E01268,,INFRABEES,01/31/2018,,372.21,372.21
INE177A01018,INGERSOLL,INGERRAND,01/31/2018,802,793.5,802
INE965C01038,INN.TECH.PAC,,01/31/2018,82.7,,82.7
INE690J01011,INNO INVEST,,01/31/2018,10.99,,10.99
INE214B01017,INNOCORP L,,01/29/2018,1.56,,1.56
INE403Y01018,,INNOVANA,01/31/2018,,164,164
INE070Y01015,,INNOVATIVE,01/31/2018,,59.25,59.25
INE312H01016,INOX LEISURE,INOXLEISUR,01/31/2018,280,281.2,281.2
INE066P01011,INOXWIND,INOXWIND,01/31/2018,131.6,132.4,132.4
INE070I01018,INSECTCID,INSECTICID,01/31/2018,833.45,834.8,834.8
INE901A01011,INSILCO LTD.,,01/31/2018,28.3,,28.3
INE575C01027,INT.CONVEYOR,,01/31/2018,26.4,,26.4
INE017E01018,INTEC CAP,,01/29/2018,36,,36
INE898B01017,INTEG.FIN.SE,,01/31/2018,44.1,,44.1
INE984B01023,INTEGRA ENG,,01/31/2018,60.7,,60.7
INE418N01027,INTEGRA GAR,,01/29/2018,2.9,,2.9
INE306R01017,INTELLECT,INTELLECT,01/31/2018,180.9,181.65,181.65
INE781A01025,INTENS TECH,INTENTECH,01/31/2018,99.65,100.5,100.5
INE177D01020,INTER DIGI,,01/31/2018,0.15,,0.15
INE661M01016,INTER GLOB F,,01/31/2018,27.5,,27.5
INE003B01014,INTER ST.OIL,,01/31/2018,21.9,,21.9
INE403C01014,INTER.COMBUS,,01/31/2018,554,,554
INE262B01016,INTER.TRAVEL,,01/31/2018,216.8,,216.8
INE959G01016,INTERLINK PE,,01/31/2018,8.67,,8.67
INE566K01011,INTRASOFT,ISFT,01/31/2018,714.65,719.2,719.2
INE878H01016,INVENTURE,INVENTURE,01/31/2018,14.3,14.45,14.45
INE155E01016,INVEST &PREC,,01/31/2018,473,,473
INE537B01011,INVICTA MED,,01/31/2018,3.8,,3.8
INE485C01011,IOL CHEM PH,IOLCP,01/31/2018,75.9,75.65,75.9
INE570A01014,ION EXCHANGE,,01/31/2018,588.5,,588.5
INE558A01019,IP RINGS LTD,,01/31/2018,206.1,,206.1
INE435A01028,IPAPPM,IPAPPM,01/31/2018,363.4,364,364
INE571A01020,IPCA LAB LTD,IPCALAB,01/31/2018,588.5,589,589
INE468F01010,I-POWER SOLS,,01/24/2018,2,,2
INF109KA1S09,IPRU2511,,01/24/2018,12.1,,12.1
INF109KB1X75,IPRU2933,,01/30/2018,10.89,,10.89
INF109KB16Z2,IPRU3018,,01/31/2018,10,,10
INE821I01014,IRB INFRA,IRB,01/31/2018,245.3,245.4,245.4
INE183W23014,IRBINVIT,IRBINVIT,01/31/2018,89.03,89.34,89.34
INE864K01010,IRIS,,01/31/2018,62.75,,62.75
INE974C01022,IRISMEDIA,,01/31/2018,23.85,,23.85
INE858B01011,ISGEC,,01/31/2018,7697,,7697
INE561M01018,ISHAN DYES,,01/31/2018,51,,51
INE806D01016,ISHITA DRUGS,,01/31/2018,21.55,,21.55
INE569B01014,ISL CONSULT,,01/31/2018,22,,22
INE732F01019,ISMT LTD,ISMTLTD,01/31/2018,15.5,15.4,15.5
INE684B01011,IST LTD.,,01/31/2018,1120,,1120
INE532B01020,ISTRNETWK,,01/31/2018,4.85,,4.85
INE072A01029,ISW LTD,,01/31/2018,3.96,,3.96
INE154A01025,ITC LTD.,ITC,01/31/2018,275.85,276,276
INE686A01026,ITDCEM,ITDCEM,01/31/2018,206.95,208.9,208.9
INE248A01017,ITI LTD.,ITI,01/31/2018,122,122.35,122.35
INE478D01014,ITL INDUSTRS,,01/31/2018,319.2,,319.2
INE043C01018,IVP LIMITED,IVP,01/31/2018,191,193,193
INE875A01025,IVRCL LTD,IVRCLINFRA,01/31/2018,5.48,5.45,5.48
INF205K01361,IVZINGOLD,IVZINGOLD,01/31/2018,,2729.25,2729.25
INF205K01DA9,,IVZINNIFTY,01/31/2018,,1137,1137
INE227G01018,IWIND ENERGY,INDOWIND,01/31/2018,12.19,12.2,12.2
INE848A01014,IZMO,IZMO,01/31/2018,85.2,84.95,85.2
INE168A01041,J & K BANK,J&KBANK,01/31/2018,75,75,75
INE576I01022,J KUMAR INFR,JKIL,01/31/2018,342,335.25,342
INE572A01028,J.B.CHEMICAL,JBCHEPHARM,01/31/2018,311.4,311.05,311.4
INE408B01015,J.J.EXPORTER,,01/30/2018,4.7,,4.7
INE144C01014,JAGAN LAMPS,,01/31/2018,19.15,,19.15
INE574A01016,JAGATJIT IND,,01/31/2018,100,,100
INE199G01027,JAGRAN PRAK,JAGRAN,01/31/2018,174.9,175,175
INE685B01018,JAGSON AIRLI,,01/31/2018,2.96,,2.96
INE582C01015,JAGSON FIN.,,01/29/2018,8.29,,8.29
INE048B01027,JAGSON PHAR,JAGSNPHARM,01/31/2018,35.65,35.8,35.8
INE070D01027,JAI CORP LTD,JAICORPLTD,01/31/2018,190,189.25,190
INE091G01018,JAIBALA IND,JAIBALAJI,01/31/2018,17.3,17.1,17.3
INE343D01010,JAIHIND PROJ,JAIHINDPRO,01/31/2018,5.69,5.3,5.69
INE250C01027,JAIMATA GLAS,,01/30/2018,0.31,,0.31
INE175A01038,JAIN IRRIG,JISLJALEQS,01/31/2018,144.9,145.1,145.1
INE486B01011,JAIN STUDIOS,JAINSTUDIO,01/31/2018,4.87,4.9,4.9
INE966C01010,JAINCO PROJ.,,01/31/2018,2.29,,2.29
INE280F01019,JAINEX,,01/31/2018,49,,49
INE058D01030,JAIPAN INDUS,,01/31/2018,55.5,,55.5
INE455F01025,JAIPRA,JPASSOCIAT,01/31/2018,20.85,20.9,20.9
INE349X01015,,JALAN,01/31/2018,,59.75,59.75
INE510D01014,JAMES HOTELS,,01/31/2018,24.25,,24.25
INE718P01017,JAMESWARREN,,01/31/2018,139.75,,139.75
INE039C01032,JAMNA AUTO,JAMNAAUTO,01/31/2018,76.1,76.2,76.2
INE462D01018,JAMSHRI RANJ,,01/24/2018,15.75,,15.75
INE711C01010,JASCH INDUST,,01/31/2018,75,,75
INE039O01011,,JASH,01/31/2018,,192.9,192.9
INE593O01017,JAUS POLYMER,,01/31/2018,31.4,,31.4
INE156E01014,JAY HIND SYN,,01/31/2018,3,,3
INE854B01010,JAY NECO IND,JAYNECOIND,01/31/2018,10.51,10.5,10.51
INE289D01015,JAY USHIN,,01/31/2018,805,,805
INE785A01026,JAYANT AGRO,JAYAGROGN,01/31/2018,398.45,402.6,402.6
INE571B01028,JAYBH.MARUTI,JAYBARMARU,01/31/2018,522.05,524,524
INE903A01025,JAYKAY,,01/31/2018,9.4,,9.4
INE364A01020,JAYSHRE TEA,JAYSREETEA,01/31/2018,103,103.5,103.5
INE693E01016,JAYSHRI CHEM,,01/31/2018,18.6,,18.6
INE703C01025,JAYSN DYEST,,01/31/2018,81,,81
INE187A01017,JBF IND.LTD,JBFIND,01/31/2018,192.25,192.6,192.6
INE927D01028,JBM AUTO,JBMA,01/31/2018,503.5,503.9,503.9
INE782A01015,JCHAC,JCHAC,01/31/2018,2529.95,2547.45,2547.45
INE945A01026,JCT LTD,,01/31/2018,3.75,,3.75
INE263B01022,JD ORGOCHEM,,01/31/2018,4.18,,4.18
INE801W01017,JDML,,01/31/2018,42.3,,42.3
INE354A01013,JENBURKT PH.,,01/31/2018,580,,580
INE819B01021,JENSON &NICH,JENSONICOL,01/31/2018,5.98,6,6
INE802G01018,JETAIRWAYS,JETAIRWAYS,01/31/2018,774.5,774.95,774.95
INE982V01017,,JETFREIGHT,01/31/2018,,113.5,113.5
INE919C01019,JETINFOTRAN,,01/31/2018,69.7,,69.7
INE564T01017,,JETKNIT,01/31/2018,,110.05,110.05
INE841Y01019,JFL,,01/31/2018,63.5,,63.5
INE865D01012,JHAVERI CRED,,01/31/2018,6.01,,6.01
INE544H01014,JHS SVEN,JHS,01/31/2018,72.1,72.65,72.65
INE943X01015,JIGAR,,01/31/2018,47,,47
INE147P01019,JIN POLY INV,JPOLYINVST,01/31/2018,78,75.2,78
INE356F01017,JINDAL CAP.,,01/31/2018,8.4,,8.4
INE742C01031,JINDAL DRILL,JINDRILL,01/31/2018,194.95,194.95,194.95
INE726D01016,JINDAL HOTL,,01/31/2018,77.1,,77.1
INE197D01010,JINDAL POLYF,JINDALPOLY,01/31/2018,355.25,354.5,355.25
INE324A01024,JINDAL SAW,JINDALSAW,01/31/2018,157.15,156,157.15
INE749A01030,JINDAL STE,JINDALSTEL,01/31/2018,274,274,274
INE247D01021,JINDAL WORLD,JINDWORLD,01/31/2018,671.9,673.4,673.4
INE904J01016,JINDALCOTEX,JINDCOT,01/31/2018,9.32,9.45,9.45
INE796G01012,JINDALPH,JINDALPHOT,01/31/2018,74.8,72.95,74.8
IN9175A01010,JISLBNDVR,JISLDVREQS,01/31/2018,86.25,86.35,86.35
INE863T01013,JITFINFRA,JITFINFRA,01/31/2018,46.5,46.25,46.5
INE023S01016,JIYAECO,,01/31/2018,96.5,,96.5
INE584C01011,JJ FINANCE,,01/31/2018,53,,53
INE823G01014,JK CEMENT,JKCEMENT,01/31/2018,1121.05,1126.15,1126.15
INE786A01032,JK LAKSHMI,JKLAKSHMI,01/31/2018,418.1,420,420
INE789E01012,JK PAPER,JKPAPER,01/31/2018,149.95,149.85,149.95
INE573A01042,JK TYRE IND,JKTYRE,01/31/2018,179.5,179.5,179.5
INE690O01011,JKAGRI GEN,,01/31/2018,1460,,1460
INE430D01015,JL MORISON,,01/30/2018,1487,,1487
INE780C01023,JM FINANCIAL,JMFINANCIL,01/31/2018,168,167.85,168
INE412C01015,,JMA,01/31/2018,,239.95,239.95
INE890A01016,JMC PROJECTS,JMCPROJECT,01/31/2018,569.5,569.95,569.95
INE047E01031,JMDVL,,01/31/2018,22.8,,22.8
INE988E01036,JMT AUTO LTD,JMTAUTOLTD,01/31/2018,5.25,5.3,5.3
INE839G01010,,JOCIL,01/31/2018,,191.8,191.8
INE024B01010,JOINDRE CAPI,,01/31/2018,38.8,,38.8
INE574G01013,JOONKTOLLEE,,01/31/2018,173.75,,173.75
INE636D01017,JOSTS ENG.,,01/31/2018,1299,,1299
INE099J01015,JPINFRATEC,JPINFRATEC,01/31/2018,15.2,15.2,15.2
INE351F01018,JPPOWER,JPPOWER,01/31/2018,7.12,7.15,7.15
INE630C01012,JPT SECUR.,,01/31/2018,20,,20
INE022M01029,JRIIIL,,01/31/2018,1.34,,1.34
INE220G01021,JSL,JSL,01/31/2018,114.65,114.8,114.8
INE455T01018,JSLHISAR,JSLHISAR,01/31/2018,207,203.95,207
INE237B01018,JSTL,,01/31/2018,51.3,,51.3
INE121E01018,JSW ENERGY,JSWENERGY,01/31/2018,88.7,88.75,88.75
INE824G01012,JSWHL,JSWHL,01/31/2018,1729,1713.9,1729
INE019A01038,JSWSL,JSWSTEEL,01/31/2018,294,294,294
INE391J01016,JTL INFRA,,01/31/2018,203.9,,203.9
INE700A01033,JUBILANT,JUBILANT,01/31/2018,962,962.8,962.8
INE645L01011,JUBILNT IND,JUBLINDS,01/31/2018,225,224.9,225
INE797F01012,JUBL FOOD,JUBLFOOD,01/31/2018,2148.85,2148.4,2148.85
INE699D01015,JUMBO BAG,,01/31/2018,17.8,,17.8
INE653S01010,JUNCTION,,01/30/2018,37.15,,37.15
INF732E01045,JUNIOR BEES,JUNIORBEES,01/31/2018,312.89,312.91,312.91
INE524N01014,JUPITER INFO,,01/31/2018,88.7,,88.7
INE599M01018,JUSTDIAL,JUSTDIAL,01/31/2018,528.6,528.9,528.9
INE430G01026,JVL AGRO,JVLAGRO,01/31/2018,35.45,35.5,35.5
INE668F01031,JYOTHY LAB,JYOTHYLAB,01/31/2018,368,366.95,368
INE511D01012,JYOTI LTD.,,01/31/2018,56,,56
INE432D01011,JYOTI OVER.,,01/23/2018,0.55,,0.55
INE577D01013,JYOTI RESINS,,01/29/2018,73,,73
INE197A01024,JYOTI STRUCT,JYOTISTRUC,01/31/2018,11.02,11,11.02
INE930H01023,K.P.R. MILL,KPRMILL,01/31/2018,760.75,765.95,765.95
INE282Y01016,KAARYAFSL,,01/30/2018,41,,41
INE323K01017,KABRA DRUGS,,01/30/2018,2.4,,2.4
INE900B01029,KABRA EXTR,KABRAEXTRU,01/31/2018,128.45,128.75,128.75
INE645C01010,KABSONS INDU,,01/31/2018,9.57,,9.57
INE229G01022,KACL,,01/31/2018,2.05,,2.05
INE375D01012,KAIRA CAN CO,,01/31/2018,1545.8,,1545.8
INE217B01036,KAJARIA CER.,KAJARIACER,01/31/2018,676.5,677,677
INE437B01014,KAKATIYA CEM,KAKATCEM,01/31/2018,373.65,373.05,373.65
INE092E01011,KAKATIYA TEX,,01/31/2018,2.63,,2.63
INE629F01025,KALLAM SPG.,,01/31/2018,22.8,,22.8
INE220B01022,KALPA.POWER,KALPATPOWR,01/31/2018,465.4,466,466
INE059Q01014,KALPACOMME,,01/31/2018,15.55,,15.55
INE314G01014,KALYANI FORG,KALYANIFRG,01/31/2018,355,357.95,357.95
INE029L01018,KALYANI INV,KICL,01/31/2018,2430,2442.6,2442.6
INE907A01026,KALYANI STEL,KSL,01/31/2018,350.1,349.35,350.1
INE991E01022,KALYANPUR CE,,01/31/2018,9.88,,9.88
INE535C01013,KAMADGIRI,,01/31/2018,146,,146
INE411F01010,KAMAHOLDING,,01/31/2018,3863.95,,3863.95
INE344D01018,KAMAN HSG,,01/31/2018,20.5,,20.5
INE967C01018,KAMAT HOTELS,KAMATHOTEL,01/31/2018,141.65,141.7,141.7
INE390H01012,KAMDHENU,KAMDHENU,01/31/2018,248.6,247.95,248.6
INE879E01037,KANANI IND,KANANIIND,01/31/2018,9.59,9.8,9.8
INE081G01019,KANCHI,,01/31/2018,259,,259
INE398L01017,KANCO TEA,,01/31/2018,107,,107
INE292D01019,KANDAGIRI SP,,01/31/2018,39.75,,39.75
INE791E01018,KANISHK ST.,,01/31/2018,13.5,,13.5
INE138C01024,KANORIA CHEM,KANORICHEM,01/31/2018,92,91.85,92
INE694E01014,KANPUR PLAST,,01/31/2018,149.75,,149.75
INE531A01024,KANSAI NERO,KANSAINER,01/31/2018,517,518.9,518.9
INE017I01019,KAPASHI COMM,,01/31/2018,81.3,,81.3
INE332Q01015,KAPILRAJ,,01/31/2018,42.3,,42.3
INE327D01013,KARAN WOO-SN,,01/31/2018,1.81,,1.81
INE725L01011,KARMA ENERG,KARMAENG,01/31/2018,43.4,41.85,43.4
INE614B01018,KARNATAKA BK,KTKBANK,01/31/2018,149.6,149.65,149.65
INE554R01012,KARNAVATI,,01/31/2018,28.5,,28.5
INE036D01028,KARUR VY(PS,KARURVYSYA,01/31/2018,111.8,111.8,111.8
INE299C01024,KARUTURI GLO,KGL,01/31/2018,2.7,2.75,2.75
INE498G01015,KATARE SPG.,,01/31/2018,13.7,,13.7
INE234I01010,KAUSHAL INFR,KAUSHALYA,01/31/2018,3.79,3.5,3.79
INE455I01029,KAVERI SEED,KSCL,01/31/2018,519.8,518.65,519.8
INE641C01019,KAVERI TELE,KAVVERITEL,01/31/2018,,12.5,12.5
INE149O01018,KAVITA FAB,,01/31/2018,7.34,,7.34
INE313M01014,KAVITIND,,01/31/2018,17.9,,17.9
INE961B01013,KAY POW PAP,,01/29/2018,5.8,,5.8
INE587G01015,KAYA,KAYA,01/31/2018,1047,1040,1047
INE813G01015,KAYCEE IND,,01/31/2018,7328,,7328
INE883D01015,KBS INDIA,,01/31/2018,4.56,,4.56
INE100L01025,KCCLPLASTC,,01/29/2018,2.27,,2.27
INE469F01026,KCLINFRA,,01/31/2018,1.9,,1.9
INE805C01028,KCP LTD,KCP,01/31/2018,146.6,147.7,147.7
INE790B01024,KCP SUGAR IN,KCPSUGIND,01/31/2018,29.2,29.1,29.2
INE291D01011,KDDL LTD,KDDL,01/31/2018,336,347,347
INE089E01025,KDJHRL,,01/30/2018,6.43,,6.43
INE389H01022,KEC INTERN,KEC,01/31/2018,357,357.9,357.9
INE145L01012,KEERTHI,,01/31/2018,163,,163
INE586X01012,,KEERTI,01/31/2018,,55.9,55.9
INE878B01027,KEI INDUST.,KEI,01/31/2018,390,390,390
INE079C01012,KEL,,01/30/2018,16.7,,16.7
INE164B01022,KELLTONTEC,KELLTONTEC,01/31/2018,119,117.9,119
INE881E01017,KELTECH EN.,,01/31/2018,1575.8,,1575.8
INE060E01018,KEMP & CO.,,01/31/2018,607.7,,607.7
INE717A01029,KENNAMETAL,,01/31/2018,844,,844
INE817B01025,KERALA AYUR,,01/31/2018,100,,100
INE202H01019,KERNEX MICRO,KERNEX,01/31/2018,56,55.9,56
INE133B01019,KESAR ENT.,KESARENT,01/31/2018,63.8,64.8,64.8
INE133C01033,KESAR PETRO,,01/31/2018,48,,48
INE096L01025,KESAR TERMI,KTIL,01/31/2018,183.75,183.9,183.9
INE087A01019,KESORAM IND,KESORAMIND,01/31/2018,140.25,140.4,140.4
INE401H01017,KEWAL KIRAN,KKCL,01/31/2018,1735,1750,1750
INE130F01016,KEY CORP.LTD,,01/31/2018,32,,32
INE681C01015,KEYNOTE CORP,KEYCORPSER,01/31/2018,60,64.85,64.85
INE104A01012,KG DENIM,,01/31/2018,64.8,,64.8
INE902G01016,KG PETROCHEM,,01/31/2018,117,,117
INE755B01019,KGN ENT,,01/31/2018,5.66,,5.66
INE196C01022,KGN IND LTD,,01/31/2018,1.98,,1.98
INE834I01025,KHADIM,KHADIM,01/31/2018,699.95,700,700
INE745B01028,KHAITAN CHEM,,01/31/2018,18.75,,18.75
INE731C01018,KHAITAN INDI,KHAITANLTD,01/31/2018,51.85,49.75,51.85
INE060B01014,KHANDWALA SE,KHANDSE,01/31/2018,26,26.05,26.05
INE964G01016,KHATOR FIBRE,,01/31/2018,20.2,,20.2
INE687B01014,KHOD.INDIA,,01/31/2018,72.95,,72.95
INE731G01027,KHOOBSURAT,,01/31/2018,0.5,,0.5
INE434C01019,KIC METALIKS,,01/31/2018,222.3,,222.3
INE902D01013,KIFS FSL,,01/31/2018,119.95,,119.95
INE655C01027,KILBURN CHEM,,01/31/2018,129,,129
INE338F01015,KILBURN ENGG,,01/31/2018,93,,93
INE729D01010,KILITCH DRUG,KILITCH,01/31/2018,87,87.05,87.05
INE994E01018,KILPEST (I),,01/31/2018,141,,141
INE266B01017,KINETIC ENG.,,01/31/2018,89.95,,89.95
INE674M01019,KINETIC TRUS,,01/31/2018,8.95,,8.95
INE473D01015,KINGFA,KINGFA,01/31/2018,1028.9,1029.9,1029.9
INE050N01010,KINGSINFRA,,01/31/2018,19.45,,19.45
INE880L01014,KIOCL,KIOCL,01/31/2018,358.4,349.95,358.4
INE516D01011,KIRAN PRINT,,01/31/2018,3.85,,3.85
INE293D01017,KIRAN SYNTEX,,01/31/2018,2.62,,2.62
INE555P01013,KIRAN VYPAR,,01/31/2018,192,,192
INE415I01015,KIRI DYES,KIRIINDUS,01/31/2018,585.7,587.15,587.15
INE250A01039,KIRL INDUS,KIRLOSIND,01/31/2018,1448.55,1419.95,1448.55
INE732A01036,KIRL.BROS.,KIRLOSBROS,01/31/2018,361.5,362,362
INE884B01025,KIRL.FERROUS,,01/31/2018,101.45,,101.45
INE146L01010,KIRLOIL ENG,KIRLOSENG,01/31/2018,394.85,397.7,397.7
INE811A01012,KIRLOSAR PN,,01/31/2018,944.8,,944.8
INE134B01017,KIRLOSKAR EL,KECL,01/31/2018,43.95,43.95,43.95
INE017C01012,KISAN MOULD.,,01/31/2018,204,,204
INE602G01020,KITEX GARMEN,KITEX,01/31/2018,293.7,294.7,294.7
INE533C01018,KJMC FIN.,,01/25/2018,34.9,,34.9
INE602C01011,KJMCCORP,,01/31/2018,27.45,,27.45
INE301C01028,KKALPANAIND,,01/31/2018,41.45,,41.45
INE509J01013,KKFIN,,01/25/2018,7.14,,7.14
INE465K01016,KKPLASTICK,,01/30/2018,5.12,,5.12
INE239T01016,,KKVAPOW,01/31/2018,,580,580
INE929C01018,KLG CAPITAL,,01/31/2018,17.31,,17.31
INE218A01028,KLIFESTYLE,,01/25/2018,0.19,,0.19
INE125G01014,KLKELEC,,01/29/2018,11.5,,11.5
INE014E01015,KLRF LTD,,01/31/2018,80,,80
INE157H01023,KM SUGARMILL,KMSUGAR,01/31/2018,18.3,18.5,18.5
INE879K01018,KMC SHIL,,01/31/2018,21.95,,21.95
INE580H01026,KMF BUILDERS,,01/31/2018,3.45,,3.45
INE457Y01014,KMSL,,01/30/2018,31,,31
INE870V01014,KMSMEDI,,01/23/2018,32.05,,32.05
INE634I01029,KNR CONST,KNRCON,01/31/2018,315.75,316.05,316.05
INE080B01012,KOHINORFOODS,KOHINOOR,01/31/2018,76.5,76.75,76.75
INE760A01029,KOKUYOCMLN,KOKUYOCMLN,01/31/2018,140.85,140.8,140.85
INE094I01018,KOLTEPATIL,KOLTEPATIL,01/31/2018,370,369.85,370
INE517D01019,KONARK SYN.,,01/31/2018,20.1,,20.1
INE082A01010,KOPRAN LTD.,KOPRAN,01/31/2018,76.5,76.6,76.6
INE237A01028,KOTAK MAH.BK,KOTAKBANK,01/31/2018,1113,1113.2,1113.2
INF373I01023,KOTAK PSU BK,KOTAKPSUBK,01/31/2018,380,379,380
INF373I01031,KOTAK SENSEX,,01/31/2018,365.6,,365.6
INF174K01F59,,KOTAKBKETF,01/31/2018,,280.81,280.81
INF373I01049,KOTAKGOLDETF,KOTAKGOLD,01/31/2018,266,266.2,266.2
INF174K014P6,KOTAKNIFTY,KOTAKNIFTY,01/31/2018,112,111.8,112
INF174K01Z71,,KOTAKNV20,01/31/2018,,52.1,52.1
INE419A01022,,KOTARISUG,01/31/2018,,17.3,17.3
INE991B01010,KOTHARI FERM,,01/31/2018,53.2,,53.2
INE823A01017,KOTHARI PROD,KOTHARIPRO,01/31/2018,206.45,207,207
INE988F01017,KOTHARIFIN,,01/30/2018,55,,55
INE720A01015,,KOTHARIPET,01/31/2018,,29,29
INE177F01017,KOVAI MEDI.,,01/31/2018,1298.75,,1298.75
INE127T01013,KPEL,,01/29/2018,255.05,,255.05
INE836A01035,KPIT,KPIT,01/31/2018,220.2,220.65,220.65
INE552U01010,KPL,,01/30/2018,61.5,,61.5
INE001B01026,KRBL LTD.,KRBL,01/31/2018,624.3,625,625
INE268B01013,KREBS BIOCHM,KREBSBIO,01/31/2018,145.9,147.2,147.2
INE128R01015,KRETTOSYS,,01/31/2018,32.15,,32.15
INE524L01026,KRIINFRA,KRIDHANINF,01/31/2018,121,121,121
INE506W01012,,KRISHANA,01/31/2018,,31,31
INE537L01010,KRISHNA VEN,,01/31/2018,89.75,,89.75
INE897B01019,KRISHNACAP,,01/31/2018,5.77,,5.77
INE479D01038,KRITI INDUS.,,01/31/2018,40.8,,40.8
INE798K01010,KRITI NUTRI,,01/31/2018,31,,31
INE951B01014,KRYPTON IND,,01/30/2018,13,,13
INE999A01015,KSB PUMPS,KSBPUMPS,01/31/2018,900,900,900
INE953E01014,KSE LIMITED,,01/31/2018,2440,,2440
INE216D01026,KSERASERA,KSERASERA,01/31/2018,0.29,0.3,0.3
INE143H01015,KSK ENERGY,KSK,01/31/2018,16.36,16.4,16.4
INE219A01026,KSL & IND.,,01/31/2018,11.13,,11.13
INE529I01013,KUANTUM,,01/31/2018,834.95,,834.95
INE594R01018,KUBERJI,,01/31/2018,6,,6
INE731D01024,KULK-POWER,,01/31/2018,51.9,,51.9
INE840A01011,KUMAR WIRE,,01/31/2018,35.45,,35.45
INE638D01021,KUNSTSTOFFE,,01/31/2018,30.2,,30.2
INE647N01021,KUSHAL,,01/31/2018,156.25,,156.25
INE430F01010,KUWER INDS.,,01/30/2018,7.26,,7.26
INE775B01025,KWALITYLTD,KWALITY,01/31/2018,100.2,100.95,100.95
INE006C01015,KZ LEAS FIN.,,01/31/2018,11.53,,11.53
INE337A01034,L.G.BALKRISH,LGBBROSLTD,01/31/2018,1031,1033,1033
INE058I01013,LACTOSE(I),,01/31/2018,145.8,,145.8
INE519D01015,LADDERUP FIN,,01/31/2018,37.95,,37.95
INE919B01011,LAFFANS PETR,,01/31/2018,25,,25
INE213U01019,LAHL,,01/29/2018,8.58,,8.58
INE515C01023,LAHOTI OVER.,,01/31/2018,24.85,,24.85
INE191O01010,LAKHOTIA POL,,01/30/2018,8.76,,8.76
INE284C01018,LAKSHMI ELEC,,01/31/2018,781,,781
INE269B01029,LAKSHMI MACH,LAXMIMACH,01/31/2018,6167.2,6196.95,6196.95
INE938C01019,LAKSHMI MILL,,01/31/2018,3750,,3750
INE992B01026,LAKSHMI OVER,LAKSHMIEFL,01/31/2018,27.6,27.85,27.85
INE651C01018,LAKSHMI PREC,LAKPRE,01/31/2018,54.55,53.7,54.55
INE694C01018,LAKSHMIVILAS,LAKSHVILAS,01/31/2018,131,131.5,131.5
INE600L01024,LALPATHLAB,LALPATHLAB,01/31/2018,922.9,919,922.9
INE112F01022,LAMBODHARA T,LAMBODHARA,01/31/2018,66.95,67,67
INE359U01010,LANCER,,01/31/2018,95.5,,95.5
INE785C01048,LANCO INFRA,LITL,01/31/2018,1.6,1.7,1.7
INE572G01025,LANCOR HOLDS,,01/31/2018,32.75,,32.75
INE394C01023,LANDMARC LEI,,01/31/2018,0.84,,0.84
INE197J01017,LANDMRK PRO,LPDC,01/31/2018,4.7,4.8,4.8
INE059D01020,LA-OPALA RG,LAOPALA,01/31/2018,623.6,624.5,624.5
INE018A01030,LARSEN & TOU,LT,01/31/2018,1438.4,1439.7,1439.7
INE670X01014,LASA,LASA,01/31/2018,175.3,174.8,175.3
INE995E01015,LASER DIAMON,,01/23/2018,0.74,,0.74
INE501N01012,LATIMMETAL,,01/31/2018,31.9,,31.9
INE285U01017,LAUREL ORGAN,,01/31/2018,45.9,,45.9
INE947Q01010,LAURUSLABS,LAURUSLABS,01/31/2018,523,520.05,523
INE976H01018,LAWRESHWAR,,01/31/2018,48,,48
INE718M01014,LAXMI AUTOLM,,01/31/2018,68.55,,68.55
INE801V01019,,LAXMICOT,01/29/2018,,16.5,16.5
INE914Q01010,LAYLA,,01/31/2018,3.25,,3.25
INE938A01021,,LCCINFOTEC,01/31/2018,,0.9,0.9
INE531D01010,LEAD FINANC,,01/24/2018,7.22,,7.22
INE643B01017,LEDO TEA CO,,01/23/2018,84,,84
INE791B01014,LEE&NEE SOFT,,01/31/2018,5.04,,5.04
INE245C01019,LEEL,LEEL,01/31/2018,283.85,284.9,284.9
INE947I01017,LEHIL,LOTUSEYE,01/31/2018,33.8,33.75,33.8
INE050L01030,LESHAIND,,01/30/2018,18.4,,18.4
INE500X01013,,LEXUS,01/31/2018,,126,126
INE850E01012,,LFIC,01/31/2018,,123.25,123.25
INE201J01017,LGB FORGE,LGBFORGE,01/29/2018,3.65,3.35,3.65
INE908V01012,,LIBAS,01/30/2018,,127.55,127.55
INE557B01019,LIBERTY SHOE,LIBERTSHOE,01/31/2018,244.75,244.7,244.75
INE212B01011,LIBORD FIN,,01/30/2018,14.7,,14.7
INE267E01019,LIBORD SEC,,01/29/2018,10.9,,10.9
INE115A01026,LIC HOUS.FIN,LICHSGFIN,01/31/2018,540.35,540.1,540.35
INF767K01MV5,,LICNETFGSC,01/31/2018,,16.87,16.87
INF767K01OS7,LICNETFN50,LICNETFN50,01/31/2018,,114.25,114.25
INF767K01OT5,LICNETFSEN,LICNETFSEN,01/31/2018,376.4,,376.4
INF767K01PC8,LICNFNHGP,LICNFNHGP,01/31/2018,112,117,117
INE891G01011,LIME CHEM.,,01/31/2018,65.9,,65.9
INE028C01027,LINAKS MICRO,,01/29/2018,0.44,,0.44
INE802B01019,LINC PEN &PL,LINCPEN,01/31/2018,459.65,460,460
INE405C01035,LINCOLN PHAR,LINCOLN,01/31/2018,256.8,257.55,257.55
INE473A01011,LINDEINDIA,LINDEINDIA,01/31/2018,544.45,547.05,547.05
INE302F01011,LINK PHARMA,,01/31/2018,35.3,,35.3
INE845B01018,LIPPI SYSTEM,,01/31/2018,19.1,,19.1
INF732E01037,LIQUIDBEES,LIQUIDBEES,01/31/2018,1000.01,1000.01,1000.01
INE724A01017,LKP FIN,,01/31/2018,121,,121
INE341H01023,LKPSEC,,01/31/2018,22.95,,22.95
INE715Q01011,LLFICL,,01/31/2018,17.55,,17.55
INE281B01032,LLOYDS MET E,,01/31/2018,18.45,,18.45
INE093R01011,LLOYDSTEEL,LSIL,01/31/2018,2.47,2.6,2.6
INE862A01015,LML LTD.,LML,01/31/2018,9.18,9.3,9.3
INE498L01015,LNT FH,L&TFH,01/31/2018,177.6,177.65,177.65
INE397H01017,LOKESH MACH,LOKESHMACH,01/31/2018,70.5,70.75,70.75
INE696E01019,LONGVIEW TEA,,01/31/2018,29.75,,29.75
INE846D01012,LORDS CHLORO,,01/31/2018,62.55,,62.55
INE026D01011,LOTUS CHOC,,01/31/2018,53.9,,53.9
INE597L01014,LOVABLE,LOVABLE,01/31/2018,229.5,229.55,229.55
INF109KB10T8,,LOWVOLIWIN,01/31/2018,,84.2,84.2
INE970D01010,LOY.TEX MILL,,01/31/2018,697,,697
INE876S01017,LOYAL,,01/31/2018,64.25,,64.25
INE214T01019,LTI,LTI,01/31/2018,1370,1371.55,1371.55
INE010V01017,LTTS,LTTS,01/31/2018,1287,1289,1289
INE983C01015,LUDOLOW JUTE,,01/31/2018,106.65,,106.65
INE162B01018,LUMAX IND,LUMAXIND,01/31/2018,1910.65,1930,1930
INE872H01019,LUMAX TECH,LUMAXTECH,01/31/2018,771,760.2,771
INE326A01037,LUPIN LTD.,LUPIN,01/31/2018,903,901.7,903
INE150G01020,LUXIND,LUXIND,01/31/2018,1746.95,1750,1750
INE281M01013,LWS KNITWEAR,,01/30/2018,13.3,,13.3
INE933A01014,LYKA LABS,LYKALABS,01/31/2018,66.25,67.6,67.6
INE624M01014,LYKISLTD,,01/31/2018,43,,43
INE732D01014,LYNX MACH.,,01/31/2018,39.6,,39.6
INE142K01011,LYPSA GEMS,LYPSAGEMS,01/31/2018,37.9,36.85,37.9
INE774D01024,M&M FINANSER,M&MFIN,01/31/2018,475,475,475
INE377D01018,M.B.PARIKH,,01/30/2018,9.05,,9.05
INE227C01017,M.M.FORGINGS,MMFL,01/31/2018,1099.45,1110,1110
INE159E01026,M.M.RUBBER,,01/31/2018,54,,54
INE468C01017,M.P.AGRO IND,,01/30/2018,6,,6
INF247L01023,M100,M100,01/31/2018,23.05,23.4,23.4
INF247L01536,M50 ETF,M50,01/31/2018,106.95,106,106.95
INE215I01019,MAANALU,MAANALU,01/31/2018,158,158,158
INE435D01014,MAC CHARLES,,01/29/2018,425,,425
INE082B01018,MACHINO PLAS,,01/31/2018,248.4,,248.4
INE307N01014,MACRO INTER.,,01/23/2018,11.85,,11.85
INE925C01016,MADHAV MARB.,MADHAV,01/31/2018,63.8,65.3,65.3
INE378D01032,MADHUCON PRJ,MADHUCON,01/31/2018,32.45,32.7,32.7
INE110C01015,MADHUR IND,,01/31/2018,13.51,,13.51
INE469C01023,MADHUS.IND.,,01/30/2018,21.9,,21.9
INE414A01015,MADRASFERT,MADRASFERT,01/31/2018,47.15,47.25,47.25
INE318N01011,MAESTROS ELE,,01/30/2018,30.75,,30.75
INE270B01027,MAFATLAL IND,,01/31/2018,324,,324
INE347W01011,MAGADHSUGAR,MAGADSUGAR,01/31/2018,151.9,151,151.9
INE511C01022,MAGMA FIN,MAGMA,01/31/2018,164,165,165
INE437D01010,MAGNA ELECTR,,01/31/2018,221.95,,221.95
INE387I01016,MAGNUM VENT,MAGNUM,01/31/2018,13.47,13.15,13.47
INE101A01026,MAH & MAH,M&M,01/31/2018,770,771.15,771.15
INE998I01010,MAH HOLIDAY,MHRIL,01/31/2018,353,354,354
INE843B01013,MAH.RAS.APEX,,01/31/2018,159.7,,159.7
INE288A01013,MAH.SCOOTER,MAHSCOOTER,01/31/2018,2709,2700.05,2709
INE271B01025,MAH.SEAMLESS,MAHSEAMLES,01/31/2018,548.05,518.55,548.05
INE272E01027,MAHA CORP,,01/31/2018,0.29,,0.29
INE451L01014,MAHA STEEL,MAHASTEEL,01/31/2018,109.7,110.3,110.3
INE112D01035,MAHA.RUBTECH,,01/31/2018,54.4,,54.4
INE153A01019,MAHA.TELE,MTNL,01/31/2018,25.9,25.85,25.9
INE734D01010,MAHAAN FOODS,,01/31/2018,19.3,,19.3
INE007G01014,MAHASAGAR TR,,01/29/2018,5.65,,5.65
INE987M01023,MAHAVIRIND,,01/31/2018,1.82,,1.82
INE263W01010,,MAHESHWARI,01/31/2018,,175.4,175.4
INE536H01010,MAHINDCIE,MAHINDCIE,01/31/2018,230.25,230.7,230.7
INE813A01018,MAHINDRALIFE,MAHLIFE,01/31/2018,510,505,510
INE766P01016,MAHLOG,MAHLOG,01/31/2018,478.5,486,486
INE683C01011,MAITHAN ALL,MAITHANALL,01/31/2018,905,905.6,905.6
INE201B01022,MAJESTIC AUT,,01/31/2018,198.2,,198.2
INE987A01010,MAKERS LAB.,,01/31/2018,96,,96
INE389C01015,MALLCOM,,01/31/2018,324,,324
INE383H01017,MALU PAPER,MALUPAPER,01/31/2018,42.8,43.75,43.75
INE272B01015,MALWA COTTON,,01/29/2018,5.05,,5.05
INE584F01014,MAN DRUGORG,MANGALAM,01/31/2018,181,183.5,183.5
INE993A01026,MAN IND.(I),MANINDS,01/31/2018,132.35,131.95,132.35
INE949H01023,MAN INFRA,MANINFRA,01/31/2018,65.8,65.8,65.8
INE015D01022,MANAKSIA LTD,MANAKSIA,01/31/2018,68.8,69.1,69.1
INE824Q01011,MANAKSTELTD,MANAKSTEEL,01/31/2018,40.95,40.5,40.95
INE201A01024,MANALI PETRO,MANALIPETC,01/31/2018,37.1,37.2,37.2
INE522D01027,MANAP FIN,MANAPPURAM,01/31/2018,114.95,114.85,114.95
INE800W01019,MANAS,,01/30/2018,370,,370
INE104Y01012,,MANAV,01/29/2018,,19.1,19.1
INE545L01021,MANCREDIT,,01/31/2018,4.12,,4.12
INE087J01010,MANDHANA,MANDHANA,01/31/2018,7.78,7.8,7.8
INE347A01017,MANGALAM CEM,MANGLMCEM,01/31/2018,423.25,424.7,424.7
INE717C01025,MANGALAM IND,,01/31/2018,1.7,,1.7
INE805B01012,MANGALAM TIM,MANGTIMBER,01/31/2018,36.5,35.2,36.5
INE558B01017,MANGLR.CHEM,MANGCHEFER,01/31/2018,74.55,74.35,74.55
INE784W01015,MANOMAY,,01/31/2018,50.65,,50.65
INE370D01013,MANORG,,01/31/2018,209.4,,209.4
INE122R01018,MANPASAND,MANPASAND,01/31/2018,393.6,392,393.6
INE094E01017,MANSI FINANC,,01/31/2018,36.45,,36.45
INE867A01022,MANUGRAPH IN,MANUGRAPH,01/31/2018,52,53.9,53.9
INE882A01013,MARAL OVERS,MARALOVER,01/31/2018,42.2,42.4,42.4
INE182D01012,MARATHON NEX,MARATHON,01/31/2018,575,576.8,576.8
INE277E01026,MARDIA SAMYG,,01/31/2018,2.67,,2.67
INE941E01019,MARG LTD,,01/31/2018,22.4,,22.4
INE942E01017,MARG PRO IN,,01/29/2018,12,,12
INE680B01019,MARGO FIN,,01/31/2018,16.5,,16.5
INE196A01026,MARICOLTD,MARICO,01/31/2018,318.7,315.35,318.7
INE944C01017,MARKET CREAT,,01/29/2018,5.9,,5.9
INE750C01026,MARKSANS,MARKSANS,01/31/2018,42.15,42.2,42.2
INE415B01036,MARSONS,,01/31/2018,5.88,,5.88
INE199D01016,MARTIN BURN,,01/31/2018,44.7,,44.7
INE392G01010,MARUTI INFRA,,01/31/2018,31.9,,31.9
INE585B01010,MARUTISUZUK,MARUTI,01/31/2018,9584,9585,9585
INE348L01012,MASFIN,MASFIN,01/31/2018,640,642,642
INE759A01021,MASTEK LTD,MASTEK,01/31/2018,492.45,493.3,493.3
INE677D01011,MASTER TRUST,,01/31/2018,113,,113
INE963B01019,MATHEW EASOW,,01/25/2018,17.1,,17.1
INE190E01021,MATRA REALT,,01/30/2018,0.5,,0.5
INE866R01028,MATRIMONY,MATRIMONY,01/31/2018,929.95,934.95,934.95
INE636A01039,MAWANA SUGAR,MAWANASUG,01/31/2018,71.45,71.7,71.7
INE393F01010,MAXHEIGHTS,,01/31/2018,54,,54
INE161B01036,MAXIMAA SYST,,01/31/2018,8.9,,8.9
INE544W01013,MAXIMUS,,01/30/2018,40,,40
INE153U01017,MAXINDIA,MAXINDIA,01/31/2018,114.8,115.2,115.2
INE154U01015,MAXVIL,MAXVIL,01/31/2018,83.25,83.35,83.35
INE799E01011,MAYUR LEATHR,,01/31/2018,21.95,,21.95
INE040D01038,MAYUR UNIQ.,MAYURUNIQ,01/31/2018,503,504.95,504.95
INE885E01034,MAZDA LTD,MAZDA,01/31/2018,458,456,458
INE900L01010,,MBAPL,01/31/2018,,50,50
INE912H01013,MBL INFRA,MBLINFRA,01/31/2018,24.8,24.9,24.9
INE836H01014,MCD HOLDING,MCDHOLDING,01/31/2018,45.45,42.35,45.45
INE813V01014,,MCL,01/24/2018,,278,278
INE942G01012,MCLEOD RUSSE,MCLEODRUSS,01/31/2018,176,175.75,176
INE748A01016,MCNALLYB,MBECL,01/31/2018,61.45,61.85,61.85
INE745G01035,MCX LTD,MCX,01/31/2018,787.75,788,788
INE442D01010,MEDI CAPS,,01/31/2018,30.7,,30.7
INE200D01020,MEDIA MATRIX,,01/31/2018,6.2,,6.2
INE646B01010,MEDICAMEN BI,,01/31/2018,714.7,,714.7
INE343X01018,MEERA,,01/31/2018,336.05,,336.05
INE188C01011,MEFCOM AGRO,,01/31/2018,4.74,,4.74
INE186C01015,MEFCOM CAPIT,,01/31/2018,23.4,,23.4
INE804B01023,MEGA CORPN.,,01/31/2018,1.23,,1.23
INE933B01012,MEGASOFT LTD,MEGASOFT,01/31/2018,14.79,14.7,14.79
INE974H01013,MEGHMANI,MEGH,01/31/2018,108.5,108.5,108.5
INE218B01018,MEGLON,,01/29/2018,14.21,,14.21
INE756R01013,MEGRISOFT,,01/29/2018,15.9,,15.9
INE062Y01012,MEHAI,,01/23/2018,80,,80
INE239B01014,MEHTA HOUSIN,,01/31/2018,9.11,,9.11
INE240B01012,MEHTA I.FIN,,01/25/2018,13.94,,13.94
INE241B01010,MEHTA SECUR.,,01/23/2018,8.23,,8.23
INE242Q01016,MEL,,01/31/2018,12.95,,12.95
INE817A01019,MELSTAR INFO,MELSTAR,01/31/2018,3.69,4.25,4.25
INE071D01033,MENON BEAR.,MENONBE,01/31/2018,117,117,117
INE650G01029,MENON PISTON,,01/31/2018,32.45,,32.45
INE776I01010,MEP,MEP,01/31/2018,91.9,91.95,91.95
INE689O01013,MERCANTILE,,01/29/2018,12.85,,12.85
INE934B01028,MERCATOR,MERCATOR,01/31/2018,40.95,40.95,40.95
INE199A01012,MERCK LTD,MERCK,01/31/2018,1500,1492.45,1500
INE947G01011,MERCURYLAB,,01/31/2018,489,,489
INE170N01016,MESCON,,01/31/2018,51.15,,51.15
INE161E01014,METAL COATIN,,01/31/2018,40.95,,40.95
INE425A01011,METALFORGE,METALFORGE,01/31/2018,33.95,33,33.95
INE592I01029,METKORE,METKORE,01/31/2018,3.55,3.6,3.6
INE085D01033,METROGLOBL,,01/31/2018,94.25,,94.25
INE244C01020,MFL INDIA,,01/31/2018,0.23,,0.23
INE180A01020,MFSL,MFSL,01/31/2018,538,538.85,538.85
INE002S01010,MGL,MGL,01/31/2018,1030,1026.75,1030
INE957U01011,MHEL,,01/30/2018,22.5,,22.5
INE287C01029,MIC ELECTRON,MIC,01/31/2018,9,9.05,9.05
INE401C01018,MID INDIA IN,,01/24/2018,0.59,,0.59
INF109KB1XT3,MIDCAPIWIN,MIDCAPIWIN,01/31/2018,76,76.25,76.25
INE747B01016,MID-DAY MULT,NEXTMEDIA,01/31/2018,17.65,17.6,17.65
INE621I01018,MIENT,,01/31/2018,46,,46
INE151H01018,MILE GLOBAL,,01/25/2018,12.42,,12.42
INE588G01013,MILKFOOD,,01/31/2018,373.9,,373.9
INE570N01025,MILLENNIUM,,01/29/2018,0.79,,0.79
INE376Y01016,,MILTON,01/31/2018,,25,25
INE952C01028,MINAXI TEXT.,,01/31/2018,1.52,,1.52
INE405E01023,MINDA IND,MINDAIND,01/31/2018,1248.55,1249.45,1249.45
INE842C01021,MINDACORP,MINDACORP,01/31/2018,204,205,205
INE110B01017,MINDTECK (I),MINDTECK,01/31/2018,77.9,78,78
INE018I01017,MINDTREE LTD,MINDTREE,01/31/2018,778.5,779.15,779.15
INE123F01029,MINERAL&METL,MMTC,01/31/2018,61.9,61.95,61.95
INE281E01010,MINI DIAMOND,,01/31/2018,10.38,,10.38
INE831A01028,MIRC ELECT,MIRCELECTR,01/31/2018,54.05,54,54.05
INE771A01026,MIRZA INTER,MIRZAINT,01/31/2018,137.5,137.3,137.5
INE540S01019,MISHKA,,01/31/2018,25,,25
INE844D01017,MITSHI,,01/30/2018,11.02,,11.02
INE317V01016,MITSU,,01/25/2018,171.1,,171.1
INE898S01029,MJCO,MAJESCO,01/31/2018,569.65,568.8,569.65
INE265N01030,MKEL,,01/31/2018,2.5,,2.5
INE227F01010,MKEXIM,,01/31/2018,10,,10
INE964W01013,,MKPL,01/31/2018,,95,95
INE859Q01017,MNKALCOLTD,MANAKALUCO,01/31/2018,13.67,13.65,13.67
INE830Q01018,MNKCMILTD,MANAKCOAT,01/31/2018,19.7,18.95,19.7
INE380D01012,MODELLA WOOL,,01/30/2018,4.62,,4.62
INE617B01011,MODERN DAIRI,,01/31/2018,10.24,,10.24
INE251D01023,MODERN INDIA,,01/31/2018,49.2,,49.2
INE370A01019,MODERN SHARE,,01/30/2018,19.95,,19.95
INE001F01019,MODERN STEEL,,01/31/2018,18.5,,18.5
INE072D01015,MODEX INT,,01/31/2018,42.15,,42.15
INE832A01018,MODI RUBBER,,01/31/2018,110,,110
INE537F01012,MODINATURAL,,01/31/2018,134.9,,134.9
INE170C01019,MODIPON,,01/31/2018,35,,35
INE737D01021,MODISON MET.,,01/31/2018,78,,78
INE954E01012,MOHIT INDUS.,MOHITIND,01/31/2018,40.1,40,40.1
INE388C01017,MOHIT PAPER,,01/31/2018,14.96,,14.96
INE154B01015,MOHITE,,01/31/2018,16.45,,16.45
INE313D01013,MOHOTAIND,MOHOTAIND,01/31/2018,402.95,404.7,404.7
INE490G01020,MOIL LTD,MOIL,01/31/2018,245.95,246.05,246.05
INE514Y01012,,MOKSH,01/31/2018,,44.25,44.25
INE835B01035,MOLD-TEK TEC,MOLDTECH,01/31/2018,70.25,72.4,72.4
INE893J01029,MOLDTKPACK,MOLDTKPAC,01/31/2018,353.6,359.75,359.75
INE903D01011,MONARCH,,01/31/2018,85,,85
INE407E01029,MONNET IND.,,01/31/2018,9.35,,9.35
INE743C01013,MONNETISPA,MONNETISPA,01/31/2018,29.85,29.85,29.85
INE493H01014,MONNETPRO,,01/31/2018,15.5,,15.5
INE811D01024,MONOTYPE IND,,01/31/2018,3.85,,3.85
INE274B01011,MONSANTO (I),MONSANTO,01/31/2018,2592.25,2594.35,2594.35
INE950M01013,MONTECARLO,MONTECARLO,01/31/2018,610,607.9,610
INE153K01018,MOONGIPA CAP,,01/23/2018,10,,10
INE161G01027,MORARJETEX,MORARJEE,01/31/2018,56.5,55.5,56.5
INE367A01015,MORARKA FIN.,,01/30/2018,35.1,,35.1
INE083A01026,MOREPEN LAB.,MOREPENLAB,01/31/2018,36.2,36.2,36.2
INE599F01012,MORGAN CRU,,01/31/2018,1010,,1010
INE935B01025,MOSCHIP SEMI,,01/31/2018,38.5,,38.5
INE739A01015,MOSER BEAR,MOSERBAER,01/31/2018,5.05,5,5.05
INE775A01035,MOTHERSON SS,MOTHERSUMI,01/31/2018,367.45,367.55,367.55
INE338I01027,MOTILALOFS,MOTILALOFS,01/31/2018,1295,1293,1295
INE861B01015,MOTOR&GEN.FI,MOTOGENFIN,01/31/2018,38.8,39.35,39.35
INE356A01018,MPHASIS LTD,MPHASIS,01/31/2018,910.95,912,912
INE844C01027,MPIL CORP L,,01/31/2018,212.65,,212.65
INE343A01016,MPL,,01/31/2018,20.8,,20.8
INE943D01017,MPS LTD,MPSLTD,01/31/2018,591.55,593.8,593.8
INE105Y01019,,MPTODAY,01/31/2018,,145,145
INE333Y01017,MRCEXIM,,01/31/2018,7.3,,7.3
INE883A01011,MRF LTD.,MRF,01/31/2018,70610.8,68798.75,70610.8
INE398B01018,MRO-TEK,MRO-TEK,01/31/2018,29.15,30,30
INE103A01014,MRPL,MRPL,01/31/2018,130,130,130
INE196R01012,MRSS,,01/31/2018,300,,300
INE829S01016,MSL,,01/31/2018,120,,120
INE752G01015,MSP STEEL,MSPL,01/31/2018,25.6,26,26
INE331L01026,MSR INDIA,,01/31/2018,39.55,,39.55
INE472M01018,MT EDUCARE,MTEDUCARE,01/31/2018,56.9,57,57
INE022B01014,MUKAND ENGG.,MUKANDENGG,01/31/2018,51.55,51.65,51.65
INE304A01026,MUKAND LTD.,MUKANDLTD,01/31/2018,90,86.9,90
INE596B01017,MUKESH BABU,,01/31/2018,92.85,,92.85
INE160O01031,MUKTA,,01/31/2018,40.1,,40.1
INE374B01019,MUKTA ARTS,MUKTAARTS,01/31/2018,89.25,89.3,89.3
INE150D01019,MUL,,01/31/2018,170.9,,170.9
INE003F01015,MULLER & PHI,,01/29/2018,77,,77
INE678F01014,MULTIBASE I,,01/31/2018,668.95,,668.95
INE672B01032,MUNAUTO,MUNJALAU,01/31/2018,86,86,86
INE577A01027,MUNJAL SHOWA,MUNJALSHOW,01/31/2018,278.5,277.6,278.5
INE692B01014,MURD.CERAM,MURUDCERA,01/31/2018,48,48.1,48.1
INE296G01013,MUTHOOT CAP,MUTHOOTCAP,01/31/2018,759,759.9,759.9
INE414G01012,MUTHOOT FIN,MUTHOOTFIN,01/31/2018,422.55,422,422.55
INE744I01034,MVL LIMITED,MVL,01/31/2018,0.5,0.55,0.55
INE741A01011,MYS PETRO,,01/31/2018,145,,145
INE732C01016,N C L IND.,NCLIND,01/31/2018,276.4,276.75,276.75
INE542C01019,N K INDUST.,NKIND,01/31/2018,52.2,49.85,52.2
INE825C01018,N.G.IND.LTD.,,01/31/2018,83.55,,83.55
INE740D01017,N.R.AGARWAL,NRAIL,01/31/2018,499.9,502.95,502.95
INF247L01031,N100,N100,01/31/2018,524,514.99,524
INE295D01020,NACLIND,NACLIND,01/31/2018,55.75,55.95,55.95
INE793H01017,NAGAR.AGRITE,,01/31/2018,8.8,,8.8
INE454M01024,NAGARFERT,NAGAFERT,01/31/2018,23.15,23.4,23.4
INE099E01016,NAGPUR POWER,,01/31/2018,46.35,,46.35
INE123B01028,NAGREEKA EXP,NAGREEKEXP,01/31/2018,38,39.7,39.7
INE245I01016,NAGREKA CAP,NAGREEKCAP,01/31/2018,43.5,41.8,43.5
INE049I01012,NAHAR CAP,NAHARCAP,01/31/2018,176.95,176.9,176.95
INE289A01011,NAHAR INDUST,NAHARINDUS,01/31/2018,103.85,104.65,104.65
INE308A01027,NAHAR POLY,NAHARPOLY,01/31/2018,77.4,77.95,77.95
INE290A01027,NAHAR SPG.,NAHARSPING,01/31/2018,119.6,119.95,119.95
INE559B01023,NAKODA,NAKODA,01/31/2018,0.48,0.5,0.5
INE606C01012,NALIN LEASE,,01/31/2018,25.4,,25.4
INE023A01030,NALWA SONS,NSIL,01/31/2018,1329,1348,1348
INE792G01011,NAM SEC,,01/31/2018,30.2,,30.2
INE696V01013,,NANDANI,01/31/2018,,103.2,103.2
INE223R01014,NAPL,,01/31/2018,97.5,,97.5
INE715T01015,NARAYANI,,01/31/2018,53,,53
INE540C01021,NARBADA,,01/31/2018,20.05,,20.05
INE603F01012,NARENDRA PRO,,01/29/2018,11,,11
INE869A01010,NARMADA GEL,,01/31/2018,161.35,,161.35
INE896D01017,NAT PLASTIC,,01/31/2018,42.4,,42.4
INE088B01015,NAT STL AGRO,NATNLSTEEL,01/31/2018,42.4,43,43
INE139A01034,NAT.ALUM,NATIONALUM,01/31/2018,77.6,77.75,77.75
INE585A01020,NAT.PEROXIDE,,01/31/2018,2144,,2144
INE233D01013,NAT.PLASTIC,,01/31/2018,66.4,,66.4
INE987B01026,NATCO PHARM,NATCOPHARM,01/31/2018,963,956.35,963
INE174S01017,NATECO,,01/31/2018,89.4,,89.4
INE643C01015,NATFIT,,01/31/2018,235.95,,235.95
INE448G01010,NATH BIOGEN,NATHBIOGEN,01/31/2018,536.95,538.5,538.5
INE776A01025,NATH PULP,,01/31/2018,46.9,,46.9
INE296D01010,NATI. OXYGEN,,01/31/2018,45,,45
INE870D01012,NATIONAL FER,NFL,01/31/2018,73.65,73.9,73.9
INE166R01015,NATIONAL STD,,01/23/2018,21.9,,21.9
INE444D01016,NATRAJ PROTE,,01/31/2018,39.3,,39.3
INE487B01019,NATURA HUE C,,01/30/2018,4.37,,4.37
INE936B01015,NATURAL CAPS,,01/31/2018,142.8,,142.8
INE725A01022,NAV BHAR VEN,NBVENTURES,01/31/2018,161.85,162.4,162.4
INE048G01026,NAVIN FLUORI,NAVINFLUOR,01/31/2018,819.5,820,820
INE268H01010,NAVKAR BUILD,,01/31/2018,18.7,,18.7
INE278M01019,NAVKARCORP,NAVKARCORP,01/31/2018,185.5,185.5,185.5
INE365G01016,NAVKETAN,,01/31/2018,0.85,,0.85
INE060A01024,NAVNETEDUL,NAVNETEDUL,01/31/2018,148,148,148
INE095N01023,NBCC,NBCC,01/31/2018,229.5,229.6,229.6
INE365I01020,,NBIFIN,01/31/2018,,1681,1681
INE868B01028,NCC,NCC,01/31/2018,126.75,126.85,126.85
INE768B01012,NCC FINANCE,,01/31/2018,1.21,,1.21
INE132F01020,NCL RESEARCH,,01/31/2018,1.7,,1.7
INE756C01015,,NDGL,01/31/2018,,1649.25,1649.25
INE875G01030,NDL,NDL,01/31/2018,148.3,146.55,148.3
INE155G01029,NDTV,NDTV,01/31/2018,45.8,45.75,45.8
INE553C01016,NECC LTD,NECCLTD,01/31/2018,29.5,29.45,29.5
INE023H01027,NECTAR LIFE,NECLIFE,01/31/2018,33.5,33.55,33.55
INE605D01012,NEELAMALAI,,01/30/2018,1550,,1550
INE894J01019,NEERAJ,,01/24/2018,16.1,,16.1
INE874D01022,NEHA INTER.,,01/31/2018,8.19,,8.19
INE555X01017,NEL,,01/31/2018,9.5,,9.5
INE189I01024,NELCAST,NELCAST,01/31/2018,88.2,87.95,88.2
INE045B01015,NELCO LTD.,NELCO,01/31/2018,124.2,124.45,124.45
INE851C01014,NEOCORP INTE,,01/31/2018,3.38,,3.38
INE552E01014,NEOGEM INDIA,,01/30/2018,5.42,,5.42
INE216I01017,NEOINFRA,,01/30/2018,38.3,,38.3
INE317F01035,NESCO LTD,NESCO,01/31/2018,614,617.5,617.5
INE239A01016,NESTLE (I),NESTLEIND,01/31/2018,7505.85,7514,7514
INE553E01012,,NET4,01/29/2018,,1.75,1.75
INE027D01019,NETTLINX LTD,,01/31/2018,92.5,,92.5
INE738A01017,NETVISTA INF,,01/31/2018,2.87,,2.87
INE010C01025,NETWORK LTD.,,01/31/2018,4.55,,4.55
INE794A01010,NEULAND LAB.,NEULANDLAB,01/31/2018,844.4,843.6,844.4
INE619B01017,NEWGEN,NEWGEN,01/31/2018,258.15,258,258.15
INE835U01019,NEWLIGHT,,01/31/2018,23.2,,23.2
INE217Q01018,NFIL,,01/31/2018,14.59,,14.59
INE887E01022,NGL FINE CHM,,01/31/2018,445,,445
INE410P01011,NH,NH,01/31/2018,289.2,288,289.2
INE141C01028,NHCFOODS,,01/31/2018,15.1,,15.1
INE848E01016,NHPC,NHPC,01/31/2018,29.95,30,30
INE470Y01017,NIACL,NIACL,01/31/2018,636.85,639,639
INE653C01022,NICCO PARKS,,01/31/2018,42,,42
INE276H01013,NIDHI GRANIT,,01/25/2018,17.3,,17.3
INE666Q01016,NIDL,,01/30/2018,49.55,,49.55
INF109KA1962,NIF100IWIN,NIF100IWIN,01/31/2018,119.69,122,122
INF732E01011,NIFTY BEES,NIFTYBEES,01/31/2018,1138.7,1138.5,1138.7
INF754K01EK3,,NIFTYEES,01/31/2018,,12350,12350
INF109K012R6,NIFTYIWIN,NIFTYIWIN,01/31/2018,113.41,114,114
INE876E01033,NIHAR INFO,,01/31/2018,14.5,,14.5
INE161A01038,NIIT LTD.,NIITLTD,01/31/2018,107,106.4,107
INE591G01017,NIITTECH,NIITTECH,01/31/2018,866.65,868,868
INE926C01014,NIKHIL ADHSV,,01/31/2018,226.5,,226.5
INE937C01029,NILA INFRA.,NILAINFRA,01/31/2018,23.25,23.2,23.25
INE416N01013,NILACHAL REF,,01/31/2018,33.1,,33.1
INE445D01013,NILE LTD.,,01/31/2018,930.9,,930.9
INE310A01015,NILKAMAL L,NILKAMAL,01/31/2018,1851.9,1850,1851.9
INE470M01020,NIMBUS IND.,,01/30/2018,4.5,,4.5
INE395U01014,NINSYS,,01/31/2018,19.5,,19.5
INE567A01010,NIPPOBATRY,NIPPOBATRY,01/31/2018,883.55,880.1,883.55
INE368I01016,NIRAJ CEMENT,,01/31/2018,31.7,,31.7
INE910A01012,NIRLON,,01/31/2018,215.95,,215.95
INE858F01012,NITCO TILES,NITCO,01/31/2018,134,134,134
INE639K01016,NITESH EST,NITESHEST,01/31/2018,16.1,16.05,16.1
INE489H01020,NITIN FIRE,NITINFIRE,01/31/2018,6.35,6.4,6.4
INE861H01012,NITINCAST,,01/31/2018,180,,180
INE229H01012,NITINSPINNER,NITINSPIN,01/31/2018,122.6,122.35,122.6
INE439T01012,,NITIRAJ,01/31/2018,,77,77
INE265B01019,NITTA GELA,,01/31/2018,239.8,,239.8
INE480D01010,NIYOGIN,,01/31/2018,90.05,,90.05
INE589A01014,NLCINDIA,NLCINDIA,01/31/2018,106,104.8,106
INE584A01023,NMDC LTD,NMDC,01/31/2018,144.4,144.6,144.6
INE203Q01026,NOBPOL,,01/31/2018,0.45,,0.45
INE163A01018,NOCIL LTD,NOCIL,01/31/2018,211.3,212,212
INE781B01015,NOIDA-TOLL B,NOIDATOLL,01/31/2018,14.72,14.8,14.8
INE369C01017,,NORBTEAEXP,01/31/2018,,7.45,7.45
INE453M01018,NORL,NAGAROIL,01/31/2018,4.4,4.35,4.4
INE317B01034,NOUVEAU,,01/25/2018,14.37,,14.37
INE608C01026,NOVA IRON&ST,,01/31/2018,8.8,,8.8
INE900O01014,NOVAPUBLIC,,01/25/2018,29.45,,29.45
INE234A01025,NOVARTIS,,01/31/2018,649.95,,649.95
INE446D01011,NPR FINANCE,,01/31/2018,40,,40
INE605F01017,NR INTERNA,,01/25/2018,5.76,,5.76
INE349A01021,NRB BEARINGS,NRBBEARING,01/31/2018,166.2,165.9,166.2
INE047O01014,NRB IND BEA,NIBL,01/31/2018,29.15,29,29.15
INE920C01017,NTC INDUST,,01/31/2018,49.7,,49.7
INE333I01036,NTL,NTL,01/31/2018,4.55,4.5,4.55
INE733E01010,NTPC LTD,NTPC,01/31/2018,170.95,170.95,170.95
INE870H01013,NTWK MED INV,NETWORK18,01/31/2018,57.15,57.2,57.2
INE096B01018,NUCLE.SOFT E,NUCLEUS,01/31/2018,456.15,456.9,456.9
INE960H01012,NUTECH GLOBA,,01/31/2018,10,,10
INE318J01027,NUTEK INDIA,NUTEK,01/31/2018,1.27,1.3,1.3
INE230G01020,NUTRA,,01/31/2018,37.9,,37.9
INF109KB1WY5,NV20IWIN,NV20IWIN,01/31/2018,,51.2,51.2
INE812K01027,NYSSACORP,,01/30/2018,1.43,,1.43
INE189Q01019,OASIS,,01/31/2018,81,,81
INE876A01015,OASIS SECUR.,,01/31/2018,35.85,,35.85
INE093I01010,OBEROI REAL,OBEROIRLTY,01/31/2018,547.95,540.95,547.95
INE732P01018,OBI LTD,,01/31/2018,112.25,,112.25
INE049J01010,OCEAN AGRO,,01/31/2018,21.65,,21.65
INE711V01010,OCEANIC,,01/31/2018,145.4,,145.4
INE290B01025,OCL INDIA L,OCL,01/31/2018,1393.55,1388.6,1393.55
INE196J01019,OCL IRON&ST,OISL,01/31/2018,4.41,4.35,4.41
INE814L01013,OCTAVE,,01/31/2018,1.83,,1.83
INE839E01023,ODYSSEY CORP,,01/31/2018,2.54,,2.54
INE213B01019,ODYSSEY TECH,,01/31/2018,47.9,,47.9
INE742R01013,OFSTECH,,01/30/2018,19,,19
INE591A01010,OIL COUNTRY,OILCOUNTUB,01/31/2018,52.55,52.5,52.55
INE274J01014,OIL INDIA,OIL,01/31/2018,364.95,364.95,364.95
INE125F01024,OIVL,,01/29/2018,18.35,,18.35
INE870B01016,OK PLAY (I),,01/31/2018,122.8,,122.8
INE482O01021,OLYMPIA IND.,,01/31/2018,208.7,,208.7
INE550L01013,OLYMPIC,,01/31/2018,10.1,,10.1
INE286E01019,OLYMPIC OIL,,01/31/2018,172.95,,172.95
INE239D01028,OM MET INFRA,OMMETALS,01/31/2018,68.9,68.9,68.9
INE378P01028,OMANSH,,01/31/2018,2.03,,2.03
INE090B01011,OMAX AUTOS.,OMAXAUTO,01/31/2018,197.95,198.4,198.4
INE800H01010,OMAXE LTD,OMAXE,01/31/2018,230.4,230.25,230.4
INE338Y01016,,OMFURN,01/30/2018,,23,23
INE474L01016,OMKAR SPC,OMKARCHEM,01/31/2018,74.9,74.5,74.9
INE369B01019,OMNI AX’S SO,,01/30/2018,1.71,,1.71
INE814D01010,OMNITEX IND.,,01/30/2018,17.85,,17.85
INE912L01015,ONELIFE CAP,ONELIFECAP,01/31/2018,27.9,28,28
INE840Y01011,,ONEPOINT,01/31/2018,,93.45,93.45
INE213A01029,ONGC CORPN,ONGC,01/31/2018,204.55,204.6,204.6
INE809I01019,ONMOBILE,ONMOBILE,01/31/2018,56.3,56.3,56.3
INE229A01017,ONWARD TECHN,ONWARDTEC,01/31/2018,109.8,105.45,109.8
INE860E01011,OONE,,01/31/2018,2.11,,2.11
INE118Q01018,OPCHAINS,,01/31/2018,27,,27
INE350C01017,OPTIEMUS,OPTIEMUS,01/31/2018,272,268.4,272
INE031G01014,OPTIFIN,,01/31/2018,24.35,,24.35
INE808B01016,OPTO CIRCUIT,OPTOCIRCUI,01/31/2018,11.2,11.15,11.2
INE881D01027,ORACLE FIN,OFSS,01/31/2018,4220,4200,4220
INE231G01010,ORBIT EXPORT,ORBTEXP,01/31/2018,160,159.95,160
INE628H01015,ORBITCO,ORBITCORP,01/29/2018,2,1.75,2
INE191A01019,ORCHIDPHAR,ORCHIDPHAR,01/31/2018,18.2,17.95,18.2
INE412E01011,ORGANIC COAT,,01/31/2018,15.7,,15.7
INE730A01022,ORICON ENT,ORICONENT,01/31/2018,64.35,64.45,64.45
INE569C01020,ORIENT ABRAS,ORIENTABRA,01/31/2018,49.35,49.5,49.5
INE247F01018,ORIENT BEVER,,01/31/2018,111.15,,111.15
INE876N01018,ORIENT CEM,ORIENTCEM,01/31/2018,152,152.3,152.3
INE750A01020,ORIENT HOTEL,ORIENTHOT,01/31/2018,57,57.8,57.8
INE592A01026,ORIENT PAPER,ORIENTPPR,01/31/2018,48.85,48.95,48.95
INE609C01024,ORIENT PRESS,ORIENTLTD,01/31/2018,209.55,209.8,209.8
INE743M01012,ORIENT REF,ORIENTREF,01/31/2018,169.85,172,172
INE681D01013,ORIENT TRADE,,01/31/2018,4.28,,4.28
INE321D01016,ORIENT.CARB.,OCCL,01/31/2018,1274,1256.65,1274
INE998H01012,ORIENTAL,ORIENTALTL,01/31/2018,16.8,16.45,16.8
INE457G01011,ORIENTAL VEN,,01/31/2018,510,,510
INE607D01018,ORIENTBELL,ORIENTBELL,01/31/2018,347.25,348.4,348.4
INE141A01014,ORINTAL BANK,ORIENTBANK,01/31/2018,116.9,116.7,116.9
INE725E01024,ORISSA MINE,ORISSAMINE,01/31/2018,1877,1875,1877
INE849L01019,ORTEL,ORTEL,01/31/2018,34,33.6,34
INE749B01012,ORTINLAABS,ORTINLABSS,01/31/2018,21.75,21.85,21.85
INE473F01010,OSCAR GLOBAL,,01/29/2018,3.05,,3.05
INE221D01018,OSCAR INV.,,01/31/2018,212,,212
INE142A01012,OSWAL AGRO.,,01/31/2018,15.45,,15.45
INE670H01017,OSWAL YARNS,,01/25/2018,6.2,,6.2
INE910B01010,OTCO INTERN.,,01/31/2018,49.6,,49.6
INE670O01013,OVERSEAS SYN,,01/31/2018,8.2,,8.2
INE812S01012,OVOBEL FOODS,,01/30/2018,18.55,,18.55
INE365S01011,OYEEEE,,01/29/2018,22.32,,22.32
INE583K01016,OZONEWORLD,,01/31/2018,29.25,,29.25
INE078D01012,P.G.FOILS,,01/31/2018,206,,206
INE807H01015,P.G.IND.LTD.,,01/29/2018,28.75,,28.75
INE160F01013,P.H.CAPITAL,,01/29/2018,26.5,,26.5
INE293E01023,P.POLYSAC(NR,,01/24/2018,74,,74
INE883C01025,PACIFIC IND.,,01/31/2018,152.8,,152.8
INE494K01024,PACT,,01/31/2018,3.9,,3.9
INE743D01011,PADMAIND,,01/31/2018,76.8,,76.8
INE243B01016,PADMALAYA TE,,01/31/2018,5.7,,5.7
INE761H01022,PAGE INDUSTR,PAGEIND,01/31/2018,21900,21838.6,21900
INE420C01042,PAISALO,PAISALO,01/31/2018,296.2,297.9,297.9
INE471W01019,PALASHSEC,PALASHSECU,01/31/2018,76,76,76
INE218G01033,PALRED,PALREDTEC,01/31/2018,106,105.9,106
INE969B01016,PALSOFT INFO,,01/25/2018,11,,11
INE795A01017,PANA ENERG,,01/31/2018,334.5,,334.5
INE922B01023,PANACEA BIOT,PANACEABIO,01/31/2018,317,317,317
INE895W01019,,PANACHE,01/31/2018,,143.1,143.1
INE516E01019,PANACHE,,01/31/2018,44,,44
INE655P01029,PANAFIC,,01/31/2018,0.59,,0.59
INE305C01029,PANAMA PETRO,PANAMAPET,01/31/2018,223.95,222,223.95
INE013E01017,PANASON CAR,,01/31/2018,710,,710
INE798F01010,PANCH.STEEL,,01/31/2018,58.85,,58.85
INE316G01019,PANCHSHEEL O,,01/31/2018,98.85,,98.85
INE198N01017,PANKAJ POLY,,01/31/2018,50,,50
INE698B01011,PANKAJ POLY.,,01/31/2018,17.85,,17.85
INE820M01018,PANKAJPIYUS,,01/30/2018,55.2,,55.2
INE194B01029,PANORAM UNI,PANORAMUNI,01/31/2018,11.3,11.4,11.4
INE697V01011,,PANSARI,01/30/2018,,23,23
INE167E01029,PANYAM CEMEN,,01/31/2018,57.5,,57.5
INE275B01026,PAPERPROD,PAPERPROD,01/31/2018,324.75,327.4,327.4
INE143I01013,PARA. COSMET,,01/31/2018,35.8,,35.8
INE618H01016,PARAB DRUGS,PARABDRUGS,01/31/2018,8.69,8.35,8.69
INE883N01014,PARAGMILK,PARAGMILK,01/31/2018,288.95,289.2,289.2
INE015E01012,PARAGON FIN.,,01/31/2018,28.5,,28.5
INE074B01023,PARAMOUNT CO,PARACABLES,01/31/2018,13.3,13.2,13.3
INE904D01019,PARENT.DRUGS,PDPL,01/31/2018,21.6,21.55,21.6
INE272G01014,PARLE SOFTWR,,01/31/2018,11,,11
INE837C01013,PARNAMI,,01/24/2018,10.85,,10.85
INE383L01019,PARNAXLAB,,01/31/2018,58.9,,58.9
INE290E01011,PARSHARTI IN,,01/31/2018,5.7,,5.7
INE635I01018,PARSHWANA,,01/31/2018,17.95,,17.95
INE561H01026,PARSVNATH,PARSVNATH,01/31/2018,24.4,24.6,24.6
INE818B01023,PAS.ACRYLON,,01/31/2018,26.65,,26.65
INE604F01010,PASARI SPIN,,01/23/2018,2.62,,2.62
INE124Y01010,,PASHUPATI,01/31/2018,,75,75
INE909B01020,PASUPATI SPG,,01/31/2018,26.05,,26.05
INE529D01014,PAT INT LOG,PATINTLOG,01/31/2018,80,80.35,80.35
INE082C01024,PATEL AIRTEM,,01/31/2018,187.55,,187.55
INE244B01030,PATEL ENGG.,PATELENG,01/31/2018,77.4,77.4,77.4
INE637N01014,PATIDAR,,01/31/2018,9.5,,9.5
INE790C01014,PATSPIN INDI,PATSPINLTD,01/31/2018,24.95,24.6,24.95
INE111F01016,PAUSHAK LTD,,01/31/2018,1410,,1410
INE260M01017,PAWANSUT,,01/31/2018,4.97,,4.97
INE160H01019,PBA INFRASTR,PBAINFRA,01/31/2018,18.75,19.4,19.4
INE501F01018,PBM POLYTEX,,01/31/2018,94,,94
INE785M01013,PC JEWELLER,PCJEWELLER,01/31/2018,519.9,516,519.9
INE834B01012,PCS TECH,,01/31/2018,31.4,,31.4
INE865T01018,PDMJEPAPER,PDMJEPAPER,01/31/2018,28.1,27.4,28.1
INE111Q01013,PDSMFL,PDSMFL,01/31/2018,330,330.15,330.15
INE844A01013,PEARL POLYME,PEARLPOLY,01/31/2018,36.65,36,36.65
INE417E01010,PEE CEE COSM,,01/31/2018,145,,145
INE328D01011,PEETI SECURT,,01/31/2018,7.59,,7.59
INE140A01024,PEL,PEL,01/31/2018,2785.5,2785.9,2785.9
INE138A01028,PENLAND LTD,PENINLAND,01/31/2018,34.9,34.8,34.9
INE932A01024,PENNAR STEEL,PENIND,01/31/2018,62.35,62.35,62.35
INE455O01019,PENPEBS,PENPEBS,01/31/2018,100,101.95,101.95
INE702E01015,PENTOKEY ORG,,01/31/2018,24,,24
INE925S01012,,PERFECT,01/29/2018,,23,23
INE759I01016,PERFECTPAC,,01/31/2018,340.9,,340.9
INE418E01018,PERM MAGNETS,,01/31/2018,72.75,,72.75
INE262H01013,PERSISTENT,PERSISTENT,01/31/2018,800,799.8,800
INE742A01019,PETRON ENGG.,PETRONENGG,01/31/2018,134,133.45,134
INE347G01014,PETRONET LNG,PETRONET,01/31/2018,260,259.45,260
INE182A01018,PFIZER LTD.,PFIZER,01/31/2018,2347.95,2349,2349
INE600F01018,PFL INFOTECH,,01/31/2018,11.45,,11.45
INE457L01011,PG ELECTRO,PGEL,01/31/2018,408.95,408.5,408.95
INE940H01014,PGIL,PGIL,01/31/2018,129.1,127.7,129.1
INE594W01026,PGL,,01/31/2018,19.29,,19.29
INE486I01016,PHARMASIA,,01/31/2018,34.35,,34.35
INE602A01015,PHIL.CARBON,PHILIPCARB,01/31/2018,1294.95,1295,1295
INE245B01011,PHOENIX INT.,,01/31/2018,16.63,,16.63
INE211B01039,PHOENIX MILL,PHOENIXLTD,01/31/2018,663.85,665,665
INE977M01024,PHOENIX TN,,01/30/2018,14.49,,14.49
INE107J01016,PHOTON CAP,,01/31/2018,44.1,,44.1
INE813B01016,PHOTOQUIP(I),,01/31/2018,23.1,,23.1
INE037C01010,PHYTOCHEM I.,,01/31/2018,75,,75
INE603J01030,PI INDUS.LTD,PIIND,01/31/2018,911.95,914.8,914.8
INE546C01010,PICCADILY AG,,01/31/2018,16,,16
INE544C01023,PICCADILY SU,,01/31/2018,7.9,,7.9
INE448B01029,PICTURHOUSE,,01/31/2018,7.35,,7.35
INE318A01026,PIDILITE,PIDILITIND,01/31/2018,899,898.5,899
INE417C01014,PILANIINVS,PILANIINVS,01/31/2018,3026.1,3042,3042
INE600A01035,PILITA,PILITA,01/31/2018,16,16,16
INE675G01018,PINCON,PINCON,01/31/2018,36,36.05,36.05
INE115R01012,PINCONLIFE,,01/31/2018,13.85,,13.85
INE746D01014,PION INVEST,,01/31/2018,49.75,,49.75
INE889E01010,PIONEER DIS.,PIONDIST,01/31/2018,200,201.65,201.65
INE156C01018,PIONEER EMB,PIONEEREMB,01/31/2018,41.45,40.9,41.45
INE122J01015,PIRPHYTO,PIRPHYTO,01/29/2018,47.45,46.35,47.45
INE450D01021,PITTI LAMIN.,PITTILAM,01/31/2018,87.1,87.5,87.5
INE751B01018,PIX TRANS,,01/31/2018,194,,194
INE431F01018,,PKTEA,01/31/2018,,599,599
INE083C01022,PLASTIBLEND,PLASTIBLEN,01/31/2018,251.7,242.9,251.7
INE092C01015,PM TELELINN,,01/30/2018,2.43,,2.43
INE793G01035,PMCFIN,,01/31/2018,0.65,,0.65
INE291E01019,PML,,01/31/2018,4559,,4559
INE859A01011,PNB GILTS,PNBGILTS,01/31/2018,43.75,43.7,43.75
INE572E01012,PNBHOUSING,PNBHOUSING,01/31/2018,1304.85,1304.3,1304.85
INE195J01029,PNCINFRA,PNCINFRA,01/31/2018,186.6,188,188
INE332G01032,POCHIRAJU IN,POCHIRAJU,01/31/2018,6.48,6.5,6.5
INE888B01018,PODDAR,PODDARHOUS,01/31/2018,1188.9,1176.95,1188.9
INE371C01013,PODDAR PIGM.,PODDARMENT,01/31/2018,306.1,307,307
INE035S01010,POEL,,01/31/2018,78.5,,78.5
INE637C01025,POKARNA LTD,POKARNA,01/31/2018,224.8,222,224.8
INE763A01023,POLARIS,POLARIS,01/31/2018,425,424.7,425
INE084C01012,POLO HOTELS,,01/31/2018,8.77,,8.77
INE339F01021,POLSON LTD.,,01/31/2018,21097.1,,21097.1
INE205C01021,POLY MEDICUR,POLYMED,01/31/2018,254,255,255
INE752B01024,POLYCHEM,,01/31/2018,395.2,,395.2
INE262C01014,POLYCON INT.,,01/29/2018,14.4,,14.4
INE441D01020,POLYGENTA TE,,01/23/2018,12.8,,12.8
INE323D01020,POLYLINK POL,,01/31/2018,28.4,,28.4
INE809B01014,POLYMECH.MCH,,01/31/2018,34.1,,34.1
INE633B01018,POLYPLEX,POLYPLEX,01/31/2018,514,518,518
INE914G01011,POLYSPIN,,01/31/2018,113,,113
INE012F01016,POLYTEX(P),,01/30/2018,4.61,,4.61
INE063E01046,PONDY OXIDES,,01/31/2018,643,,643
INE838E01017,PONNI SUG(ER,PONNIERODE,01/31/2018,179.9,181.05,181.05
INE973X01012,POOJA,,01/31/2018,61,,61
INE147C01017,POOJA ENT,,01/29/2018,35.25,,35.25
INE809E01018,POONA DAL,,01/31/2018,70.6,,70.6
INE370C01015,POPULAR EST,,01/25/2018,12.05,,12.05
INE386I01018,PORWAL AUTO,,01/31/2018,53.8,,53.8
INE134E01011,POWER FINAN,PFC,01/31/2018,118.5,118.5,118.5
INE752E01010,POWER GRID,POWERGRID,01/31/2018,195.15,195.3,195.3
INE982Q01017,POWERGYM,,01/30/2018,11.02,,11.02
INE211R01019,POWERMECH,POWERMECH,01/31/2018,829,830.8,830.8
INE095I01015,PPAP,PPAP,01/31/2018,588,590,590
INE689M01017,PQIF,,01/31/2018,116,,116
INE302M01033,PRABHAT,PRABHAT,01/31/2018,221.7,221.3,221.7
INE770A01010,PRADEEP MET.,,01/31/2018,99,,99
INE495J01015,PRADIPOVERS,PRADIP,01/31/2018,3,2.95,3
INE962B01011,PRAG BOSIMI,,01/31/2018,3.81,,3.81
INE074A01025,PRAJ IND.LTD,PRAJIND,01/31/2018,107.95,107.95,107.95
INE505C01016,PRAJAY ENGS.,PRAENG,01/31/2018,15.45,15.4,15.45
INE023M01027,PRAKASH CON,PRAKASHCON,01/31/2018,7.6,7.4,7.6
INE603A01013,PRAKASH IND.,PRAKASH,01/31/2018,219,218.9,219
INE569D01028,PRANAV.SPIN,,01/31/2018,19.95,,19.95
INE308H01022,PRATIBHA IND,PRATIBHA,01/31/2018,8.9,9,9
INE530D01012,PRATIKSHA CH,,01/31/2018,8.75,,8.75
INE546Y01022,PRAXIS,PRAXIS,01/31/2018,315,315,315
INE484I01029,PRECAM,PRECAM,01/31/2018,119.45,119,119.45
INE191C01015,PRECI CONTNR,,01/31/2018,0.34,,0.34
INE143C01024,PRECISION EL,,01/31/2018,31.8,,31.8
INE372C01029,PRECISION WR,PRECWIRE,01/31/2018,264,266.5,266.5
INE283A01014,,PRECOT,01/31/2018,,83.7,83.7
INE766A01018,PREM.AU.ELEC,PAEL,01/30/2018,,8,8
INE001E01012,PREMCO GLOB.,,01/31/2018,424.5,,424.5
INE863B01011,PREMIER EXPL,PREMEXPLN,01/31/2018,447.75,440.9,447.75
INE342A01018,PREMIER LTD,PREMIER,01/31/2018,35.45,35.5,35.5
INE309M01012,PREMIER POLY,PREMIERPOL,01/31/2018,39,39.95,39.95
INE940N01012,PREMIER SYN.,,01/29/2018,115,,115
INE426H01014,PRERNA INFR,,01/31/2018,24.45,,24.45
INE980A01023,PRESSMN,PRESSMN,01/31/2018,68.6,68.5,68.6
INE811K01011,PRESTIGE,PRESTIGE,01/31/2018,325.6,325,325.6
INE726V01018,PRICOLLTD,PRICOLLTD,01/31/2018,111.85,111.9,111.9
INE297D01018,PRIMA AGRO L,,01/30/2018,33.8,,33.8
INE723N01012,PRIMA IND.,,01/30/2018,17.1,,17.1
INE573B01016,PRIMA PLASTI,,01/31/2018,222,,222
INE442V01012,PRIME,,01/31/2018,196,,196
INE367G01038,PRIME FOCUS,PFOCUS,01/31/2018,110.8,111,111
INE543F01010,PRIME INDS.,,01/30/2018,1.16,,1.16
INE233C01023,PRIME PROP,,01/31/2018,41.4,,41.4
INE032B01021,PRIME SECUR.,PRIMESECU,01/31/2018,50.75,50.6,50.75
INE419E01024,PRIME URBAN,,01/31/2018,21.75,,21.75
INE748D01010,PRIMECAPM,,01/31/2018,5.25,,5.25
INE010A01011,PRISM CEMENT,PRISMCEM,01/31/2018,142.4,142.7,142.7
INE730E01016,PRISM MEDI,,01/31/2018,39.4,,39.4
INE621B01021,PRITHVIEXCH,,01/31/2018,82,,82
INE583R01011,PRITIKAUTO,,01/31/2018,132,,132
INE392B01011,PRITISHN COM,PNC,01/31/2018,23.2,23.35,23.35
INE686C01014,PRIYA LTD.,,01/30/2018,44.95,,44.95
INE732K01019,PRO FIN CAP.,,01/31/2018,229.4,,229.4
INE490J01032,PROAIMENT,,01/24/2018,0.88,,0.88
INE700B01015,PROCAL ELECT,,01/24/2018,0.69,,0.69
INE179A01014,PROCTER &GAM,PGHH,01/31/2018,9295,9364.75,9364.75
INE421E01012,PROGRESIVE E,,01/25/2018,10.95,,10.95
INE818D01011,PROMACT PLAS,,01/30/2018,4.98,,4.98
INE438C01010,PROVESTSER,,01/31/2018,21,,21
INE968G01033,PROVOGUE IND,PROVOGE,01/31/2018,6.53,6.6,6.6
INE195N01013,PROZONINTU,PROZONINTU,01/31/2018,61.5,61.6,61.6
INE953M01033,PSITINFRA,,01/29/2018,57.65,,57.65
INE474B01017,PSL LTD,PSL,01/31/2018,4.59,4.6,4.6
INE488V01015,PSPPROJECT,PSPPROJECT,01/31/2018,533.3,535,535
INF732E01110,PSUBNK BEES,PSUBNKBEES,01/31/2018,405.5,414.34,414.34
INE877F01012,PTC INDIA,PTC,01/31/2018,107.4,107.4,107.4
INE560K01014,PTCFIN SER,PFS,01/31/2018,35.45,35.4,35.45
INE596F01018,PTCIL,,01/31/2018,555.55,,555.55
INE171P01019,PTIL,,01/31/2018,281,,281
INE034D01031,PTL LTD,PTL,01/31/2018,56.5,56.5,56.5
INE105C01023,PUDMJEE IND,PDUMJEIND,01/31/2018,14.66,14.7,14.7
INE335X01014,,PULZ,01/31/2018,,48.55,48.55
INE607A01014,PUN.ALKALI,,01/31/2018,23.25,,23.25
INE277B01014,PUN.CHEM,PUNJABCHEM,01/31/2018,437,442.95,442.95
INE609A01010,PUN.COMMUNI.,,01/31/2018,40.5,,40.5
INE701B01021,PUNJ LLOYD,PUNJLLOYD,01/31/2018,23.7,23.7,23.7
INE160A01022,PUNJAB NATIO,PNB,01/31/2018,175.05,175.2,175.2
INE608A01012,PUNJABNSIND,PSB,01/31/2018,45.8,45.95,45.95
INE323I01011,PURAVANKARA,PURVA,01/31/2018,152.95,153.1,153.1
INE728W01012,,PUSHPREALM,01/31/2018,,82.75,82.75
INE362A01016,PVP VENT LTD,PVP,01/31/2018,8.04,7.95,8.04
INE191H01014,PVR LTD,PVR,01/31/2018,1474.95,1479.45,1479.45
INE428B01013,PVVINFRA,,01/31/2018,21,,21
INE523I01016,PWASML,,01/31/2018,51.65,,51.65
INE064D01012,QFSL,,01/31/2018,0.36,,0.36
INE527B01020,QUADRANT,,01/31/2018,2.03,,2.03
INE222B01028,QUANTBUILD,,01/30/2018,0.93,,0.93
INF082J01010,QUANTUM GOLD,QGOLDHALF,01/31/2018,1345.85,1353.9,1353.9
INF082J01028,QUANTUM INDX,QNIFTY,01/31/2018,,1192.7,1192.7
INE615P01015,QUESS,QUESS,01/31/2018,1016,1017.9,1017.9
INE306L01010,QUICKHEAL,QUICKHEAL,01/31/2018,351.45,351.2,351.45
INE033B01011,QUINTEGRA SO,QUINTEGRA,01/31/2018,1.31,,1.31
INE229D01011,R R FINANCE.,,01/31/2018,12.26,,12.26
INE165B01029,R.S.SOFTWARE,RSSOFTWARE,01/31/2018,71.05,70.9,71.05
INE704B01017,RACLGEAR,,01/31/2018,69,,69
INE874F01027,RADAAN MEDIA,RADAAN,01/31/2018,,2.85,2.85
INE172H01014,RADHA MADHAV,RMCL,01/31/2018,27.5,27,27.5
INE986B01036,RADHE DEVLOP,,01/31/2018,17,,17
INE204S01012,RADHEY,,01/31/2018,14.56,,14.56
INE583V01013,RADHIKAJWE,,01/30/2018,40,,40
INE944F01028,RADICOKHAIT,RADICO,01/31/2018,380.8,381.4,381.4
INE919I01016,RADIOCITY,RADIOCITY,01/31/2018,381,382.55,382.55
INE865P01016,RAFL,,01/31/2018,37.95,,37.95
INE753B01014,RAGHUNATH IN,,01/25/2018,4.04,,4.04
INE754B01012,RAGHUNATH TO,,01/31/2018,6.27,,6.27
INE855B01025,RAIN,RAIN,01/31/2018,404.95,404.75,404.95
INE230F01014,RAINBOW FOUN,,01/31/2018,17.2,,17.2
INE028D01025,RAINBOW PAP.,RAINBOWPAP,01/31/2018,3.51,3.5,3.51
INE451D01011,RAJ GLO WIR,,01/31/2018,583.55,,583.55
INE294G01018,RAJ OIL,RAJOIL,01/31/2018,2.53,2.5,2.53
INE639C01013,RAJ PACKAGIN,,01/31/2018,40.8,,40.8
INE952H01027,RAJ TELE,RAJTV,01/31/2018,59.65,58.2,59.65
INE374C01017,RAJ.PETRO,,01/29/2018,4.03,,4.03
INE497E01012,RAJ.TUBE MFG,,01/23/2018,18.05,,18.05
INE491N01016,RAJA BAHADUR,,01/31/2018,1700,,1700
INE296E01026,RAJAPAMILLS,,01/31/2018,1280,,1280
INE610C01014,RAJDARSHAN,,01/31/2018,21.7,,21.7
INE343B01030,RAJESH EXPO.,RAJESHEXPO,01/31/2018,846,833.65,846
INE376L01013,RAJKAMAL SYN,,01/31/2018,18.25,,18.25
INE013J01016,RAJKUMAR FRG,,01/31/2018,59.3,,59.3
INE535F01024,RAJOO ENGIN.,,01/31/2018,51.5,,51.5
INE751R01014,RAJPUTANA,,01/23/2018,10.2,,10.2
INE533D01024,RAJRAYON,RAJRAYON,01/31/2018,0.56,0.6,0.6
INE562B01019,RAJSH.SUGAR,RAJSREESUG,01/31/2018,48.95,48.95,48.95
INE011H01014,RAJVIR IND,RAJVIR,01/31/2018,44,47.55,47.55
INE613A01020,RALLIS INDIA,RALLIS,01/31/2018,251.35,252.6,252.6
INE207E01023,RAM RAT.WIRE,,01/31/2018,215,,215
INE425E01013,RAMA PAPER,,01/31/2018,9.65,,9.65
INE783A01013,RAMA PETRO,,01/30/2018,3.86,,3.86
INE809A01024,RAMA PHOSPH,,01/31/2018,115.4,,115.4
INE777A01015,RAMA PULP,,01/31/2018,55.9,,55.9
INE763B01013,RAMA VISION,,01/31/2018,18.88,,18.88
INE278B01020,RAMANEWS,RAMANEWS,01/31/2018,29.2,29.35,29.35
INE650D01018,RAMASIGNS,,01/31/2018,18.15,,18.15
INE230R01027,RAMASTEEL,RAMASTEEL,01/31/2018,277,274.75,277
INE246B01019,RAMCO  SYSTM,RAMCOSYS,01/31/2018,510.4,509.5,510.4
INE614A01028,RAMCO INDS.,RAMCOIND,01/31/2018,296.7,297,297
INE331A01037,RAMCOCEM,RAMCOCEM,01/31/2018,773.75,773.3,773.75
INE410D01017,RAMGOPAL POL,RAMGOPOLY,01/31/2018,6.68,4.85,6.68
INE357B01022,RAMINFO,,01/31/2018,35.55,,35.55
INE874I01013,RAMKY INFRA,RAMKY,01/31/2018,223,223.9,223.9
INE005D01015,RAMSARUP IND,RAMSARUP,01/31/2018,2.24,2.15,2.24
INE625B01014,RANA SUGARS,RANASUG,01/31/2018,7.1,7.1,7.1
INE244J01017,RANE BRAKE,RBL,01/31/2018,1149.95,1152.95,1152.95
INE222J01013,RANE ENGVL,RANEENGINE,01/31/2018,598,593.95,598
INE384A01010,RANE HOLDIN,RANEHOLDIN,01/31/2018,2549.25,2564.8,2564.8
INE050H01012,RANE MADRAS,RML,01/31/2018,894,895.9,895.9
INE483D01014,RAP MEDIA,,01/31/2018,9.87,,9.87
INE350D01015,RAPICUT CARB,,01/31/2018,76.95,,76.95
INE682D01011,RASANDIK ENG,,01/31/2018,214.7,,214.7
INE027A01015,RASHTR.CHEM.,RCF,01/31/2018,98.7,98.75,98.75
INE822D01021,RASI ELECTRO,,01/31/2018,6.28,,6.28
INE349E01023,RASOI LTD.,,01/30/2018,40990,,40990
INE575I01016,RATHI BARS,,01/31/2018,35.45,,35.45
INE886C01010,RATHI GRAPH.,,01/31/2018,17.4,,17.4
INE336C01016,RATHI ST,,01/31/2018,2.97,,2.97
INE821Y01011,RATNABHUMI,,01/31/2018,32.5,,32.5
INE703B01027,RATNAMNI MET,RATNAMANI,01/31/2018,1071.65,1067.9,1071.65
INE523K01012,RAUNAQEPC,,01/31/2018,165.05,,165.05
INE615A01017,RAVALGAON,,01/29/2018,3255.8,,3255.8
INE722J01012,RAVI KUMAR,RKDL,01/31/2018,18.5,18.6,18.6
INE427E01027,RAVILEELA GR,,01/30/2018,23.25,,23.25
INE741C01017,RAYMED LABS.,,01/29/2018,2.33,,2.33
INE301A01014,RAYMOND,RAYMOND,01/31/2018,1080,1084.55,1084.55
INE976G01028,RBLBANK,RBLBANK,01/31/2018,506.35,505.3,506.35
INF204KA1ZG0,RCBFIIBG,,01/24/2018,12.62,,12.62
INF204KA1F52,RCBFIICG,,01/29/2018,11.09,,11.09
INF204KB1RT9,RCBFIVBD,,01/23/2018,11,,11
INE929D01016,RCCL,,01/31/2018,56.95,,56.95
INE140B01014,RCI IND,,01/31/2018,221.9,,221.9
INE892L01019,RCL RETAIL,,01/31/2018,15.05,,15.05
INF204K016R1,RCLENDPLAD,,01/30/2018,15.5,,15.5
INF204K015R3,RCLENDPLAG,,01/24/2018,21.65,,21.65
INE123M01017,RDB RASAYAN,,01/31/2018,94.5,,94.5
INE245L01010,RDB REALTY,,01/31/2018,59,,59
INE183B01014,REAL STRIPS,,01/31/2018,8.27,,8.27
INE020B01018,RECLTD,RECLTD,01/31/2018,157.65,157.55,157.65
INE891D01026,REDINGTON,REDINGTON,01/31/2018,184.7,185.7,185.7
INE056I01017,REFEX,REFEX,01/31/2018,20,20.1,20.1
INE428C01011,REFNOL RESIN,,01/30/2018,46.8,,46.8
INE277C01012,REG.CERAMIC,REGENCERAM,01/31/2018,6.8,7,7
INE964R01013,REGENCY,,01/31/2018,39.35,,39.35
INE425F01010,REGENCY TRUS,,01/30/2018,3.15,,3.15
INE769D01016,REGENTRP,,01/31/2018,5.67,,5.67
INE814K01015,REIL ELEC,,01/29/2018,249.9,,249.9
INE330H01018,REL COM LTD,RCOM,01/31/2018,31.05,31.05,31.05
INE046A01015,REL INDL INF,RIIL,01/31/2018,570,572,572
INE036A01016,REL INFRA,RELINFRA,01/31/2018,512.8,512.75,512.8
INE013A01015,REL.CAP.,RELCAPITAL,01/31/2018,510.35,510.4,510.4
INE750D01016,REL.CHEMOTX,,01/31/2018,123.9,,123.9
INE131B01039,RELAXO FOOT.,RELAXO,01/31/2018,652.9,640,652.9
INF204K014N5,,RELCNX100,01/31/2018,,116.82,116.82
INF204KA1LD7,,RELCONS,01/31/2018,,52.61,52.61
INF204KA1MS3,,RELDIVOPP,01/31/2018,,30.17,30.17
INE217K01011,RELHOME,RHFL,01/31/2018,82.45,82.5,82.5
INE419H01019,RELIAB VEN,,01/29/2018,18.1,,18.1
INE375Y01018,,RELIABLE,01/31/2018,,62.5,62.5
INE002A01018,RELIANCE,RELIANCE,01/31/2018,964.9,964.5,964.9
INE621H01010,RELIGARE ENT,RELIGARE,01/31/2018,47,47.15,47.15
INF204KA17D8,,RELNV20,01/30/2018,,526,526
INF204KA1UN7,RELSENSEX,,01/30/2018,377.65,,377.65
INE792V01010,RELSTRUCT,,01/31/2018,35,,35
INE206N01018,RELTD,,01/31/2018,38,,38
INE158G01015,REMI EDEL,,01/31/2018,36.95,,36.95
INE474C01015,REMSONS IND.,REMSONSIND,01/31/2018,86.3,88,88
INE722H01016,REN JEWELERY,RJL,01/31/2018,325,326,326
INE087H01022,RENUKA SUGAR,RENUKA,01/31/2018,15.95,16,16
INE612J01015,REPCO HOME,REPCOHOME,01/31/2018,638.25,637.6,638.25
INE461B01014,REPRO INDIA,REPRO,01/31/2018,749.35,750,750
INE486D01017,RESONANCE,,01/31/2018,37.95,,37.95
INE688D01026,RESPON IND,RESPONIND,01/31/2018,39.45,39.4,39.45
INE298E01022,RESTILE CER.,,01/31/2018,8,,8
INE617A01013,REVATHI EQU.,REVATHI,01/31/2018,696,698.95,698.95
INE687C01012,REXNORD ELE.,,01/31/2018,63.65,,63.65
INE811H01017,RIBA TEXTILS,,01/31/2018,115.5,,115.5
INE516H01012,RICHA IND,,01/31/2018,17.85,,17.85
INE102C01020,RICHIRICH,,01/31/2018,1.9,,1.9
INE209B01025,RICO AUTO,RICOAUTO,01/31/2018,89.5,89.5,89.5
INE325X01015,RIDDHICORP,,01/23/2018,160.1,,160.1
INE249D01019,RIDHI SIDHI,,01/31/2018,768.5,,768.5
INE909C01010,RIGA SUGAR,,01/31/2018,13.78,,13.78
INE001O01029,RISA INTL,,01/31/2018,1.27,,1.27
INE864D01015,RISHABH DIGH,,01/31/2018,50.65,,50.65
INE988D01012,RISHI LASER,,01/31/2018,37.75,,37.75
INE582D01013,RISHIROOP,,01/31/2018,135,,135
INE989D01010,RISHITECH,,01/31/2018,77.15,,77.15
INE299D01014,RIT PRO IND,,01/31/2018,10,,10
INE534D01014,RITESH INTER,,01/30/2018,4.25,,4.25
INE819Y01015,RITHWIKFMS,,01/31/2018,36.25,,36.25
INE594O01015,RJ BIOTECH,,01/31/2018,20.65,,20.65
INE399G01015,RK FORGINGS,RKFORGE,01/31/2018,801,805,805
INE786W01010,,RKEC,01/31/2018,,136,136
INE629C01014,RLF LIMITED.,,01/25/2018,1.91,,1.91
INE655V01019,RMC,,01/31/2018,64.1,,64.1
INE174N01026,RMCHEM,,01/31/2018,6.08,,6.08
INE219Y01018,,RMDRIP,01/31/2018,,71,71
INE731F01037,RMGALLOY,,01/31/2018,11.65,,11.65
INE298J01013,RNAM,RNAM,01/31/2018,289.6,290,290
INE542F01012,RNAVAL,RNAVAL,01/31/2018,48.7,48.75,48.75
INE012Q01013,RNB DENIMS,,01/31/2018,57,,57
INE820D01025,RNBOWDENIM,,01/31/2018,9.2,,9.2
INE644B01049,ROCKONENT,,01/24/2018,1.55,,1.55
INE513E01024,RODIUM,,01/31/2018,159.9,,159.9
INE927A01040,ROLLATAINER,ROLLT,01/31/2018,6.15,6.35,6.35
INE293A01013,ROLTA (I),ROLTA,01/31/2018,70.55,70.6,70.6
INE443C01010,ROOPA INDUS,,01/31/2018,14.3,,14.3
INE475C01012,ROSELABS FIN,,01/31/2018,22.15,,22.15
INE847C01020,ROSSELL IND,ROSSELLIND,01/31/2018,114.8,114.9,114.9
INE535D01029,ROTO PUMPS,,01/31/2018,125.5,,125.5
INE618A01011,ROYAL CUSHIO,,01/30/2018,4.76,,4.76
INE510H01015,ROYAL IND,,01/31/2018,1.63,,1.63
INE008C01011,ROYALE MANOR,,01/31/2018,13.48,,13.48
INE283H01019,ROYALORCH,ROHLTD,01/31/2018,217.6,219.4,219.4
INE912T01018,RPEL,,01/30/2018,136,,136
INE105J01010,RPG LIFESCI,RPGLIFE,01/31/2018,507,508.7,508.7
INE614G01033,RPOWER,RPOWER,01/31/2018,47.7,47.7,47.7
INE324L01013,RPP INFRA,RPPINFRA,01/31/2018,305.5,305.75,305.75
INF204KB1882,,RRSLGETF,01/31/2018,,16.81,16.81
INE616F01014,RSDFIN,,01/30/2018,94.75,,94.75
INE367U01013,RSTL,,01/31/2018,64,,64
INE611A01016,RSWM  LTD,RSWM,01/31/2018,363.45,364,364
INE411H01032,RSYSTEMINT,RSYSTEMS,01/31/2018,43.3,43,43.3
INE840I01014,RTFL,,01/23/2018,31.5,,31.5
INE834M01019,RTNINFRA,RTNINFRA,01/31/2018,6.46,6.5,6.5
INE399K01017,RTNPOWER,RTNPOWER,01/31/2018,7.4,7.45,7.45
INE005C01017,RTS POWER CO,,01/31/2018,50.9,,50.9
INE642C01025,RUBFILA INT.,,01/31/2018,78.3,,78.3
INE396H01019,RUBRA MEDICA,,01/29/2018,5.98,,5.98
INE812T01010,RUBY,,01/31/2018,14.5,,14.5
INE301D01026,RUBY MILLS,RUBYMILLS,01/31/2018,392.8,392,392.8
INE413B01023,RUCHI INFRA.,RUCHINFRA,01/31/2018,5.29,5.25,5.29
INE619A01027,RUCHI SOYA,RUCHISOYA,01/31/2018,17.4,17.4,17.4
INE611C01012,RUCHI STR AL,,01/30/2018,2.03,,2.03
INE803H01014,RUCHIRA PAP,RUCHIRA,01/31/2018,185.6,185.8,185.8
INE027T01015,RUDRA,,01/31/2018,216.6,,216.6
INE347C01013,RUNGTA IRRIG,,01/31/2018,31.5,,31.5
INE895B01021,RUPA & CO,RUPA,01/31/2018,454.8,453.25,454.8
INE573K01017,RUSHIL DECOR,RUSHIL,01/31/2018,1003.3,1004.25,1004.25
INE302D01016,RUTTONSHA IN,,01/31/2018,52.1,,52.1
INE118B01010,S.A.ENTERPR.,,01/29/2018,7.4,,7.4
INE088G01014,S.I.PAPER,,01/31/2018,148.5,,148.5
INE329C01011,S.R.INDUS.,,01/31/2018,31.2,,31.2
INE102E01018,S.S.ORGANICS,,01/31/2018,9,,9
INE137M01017,SAB,,01/31/2018,70,,70
INE440C01016,SABOO SODIUM,,01/31/2018,20.45,,20.45
INE433G01012,SACHETA MET.,,01/31/2018,54.5,,54.5
INE226H01026,SADBHAV ENGG,SADBHAV,01/31/2018,411.6,412.5,412.5
INE764L01010,SADBHIN,SADBHIN,01/31/2018,146,146.3,146.3
INE888C01016,SADHANA NITR,,01/31/2018,189.3,,189.3
INE101L01031,SAFAL SECURI,,01/31/2018,1.14,,1.14
INE880M01020,SAFALHBS,,01/31/2018,2.98,,2.98
INE429E01023,SAFARI IND.,,01/31/2018,523,,523
INE474D01013,SAFFRON IND,,01/31/2018,7.3,,7.3
INE146Y01013,SAGAR,,01/31/2018,41.5,,41.5
INE229C01013,SAGAR CEM.,SAGCEM,01/31/2018,1009.35,1019,1019
INE807D01030,SAGARPROD,,01/25/2018,13.74,,13.74
INE184B01012,SAGARSOFT,,01/31/2018,89.05,,89.05
INE135C01012,SAHARA HOUSG,,01/31/2018,72.95,,72.95
INE479B01016,SAHARA ONE,,01/31/2018,54.2,,54.2
INE280H01015,SAHYA INDU,,01/31/2018,276.85,,276.85
INE052T01013,SAHYOGMULT,,01/29/2018,3.81,,3.81
INE706P01020,SAIBABA,,01/31/2018,13.65,,13.65
INE584B01013,SAINIK FIN.,,01/29/2018,38.9,,38.9
INE068B01017,SAINT-GOBAIN,,01/31/2018,57.75,,57.75
INE732S01012,,SAKAR,01/31/2018,,64.8,64.8
INE667G01015,SAKSOFT LTD,SAKSOFT,01/31/2018,225.7,226.55,226.55
INE302E01014,SAKTHI FIN.,,01/31/2018,39.4,,39.4
INE623A01011,SAKTHI SUGAR,SAKHTISUG,01/31/2018,24.25,24.15,24.25
INE190H01016,SAKUMA EXPO,SAKUMA,01/31/2018,151.4,153.8,153.8
INE170V01019,SALASAR,SALASAR,01/31/2018,311.6,312.5,312.5
INE159C01012,SALGUTI IND,,01/31/2018,18.9,,18.9
INE498E01010,SALONA COTSP,SALONA,01/31/2018,134.75,131,134.75
INE924A01013,SALORA INT.,SALORAINTL,01/31/2018,51.95,52.15,52.15
INE658G01014,SALSTEEL,SALSTEEL,01/31/2018,6.85,6.85,6.85
INE457F01013,SALZER ELEC,SALZERELEC,01/31/2018,213.5,213.7,213.7
INE653D01012,SAM INDUS.,,01/30/2018,24.8,,24.8
INE304D01012,SAMBANDAM SP,,01/31/2018,154.75,,154.75
INE699B01027,SAMBHAAV MED,SAMBHAAV,01/31/2018,12.75,12.75,12.75
INE706B01012,SAMKRG PIST.,,01/31/2018,326.4,,326.4
INE375C01014,SAMPRE NUTRI,,01/31/2018,73.25,,73.25
INE103E01016,SAMRAT PHARM,,01/31/2018,111,,111
INE381A01016,SAMTEL COL,SAMTEL,01/31/2018,1.5,1.5,1.5
INE538C01017,SAMTEL IND.,,01/29/2018,2,,2
INE931D01020,SAMTEX FASH.,,01/31/2018,5.34,,5.34
INE607G01011,SAMYAK INT,,01/31/2018,10.7,,10.7
INE602D01027,SANBLUE,,01/25/2018,3.48,,3.48
INE391H01010,SANCIA GLOB,,01/29/2018,0.32,,0.32
INE782L01012,,SANCO,01/31/2018,,47.15,47.15
INE391G01012,SANCO TRANS,,01/31/2018,278.55,,278.55
INE583B01015,SANDESH LTD.,SANDESH,01/31/2018,1219,1213,1219
INE751D01014,SANDU PHARMA,,01/31/2018,39,,39
INE149K01016,SANDUR MANG.,,01/31/2018,1296.95,,1296.95
INE384D01022,SANGAL PAPER,,01/31/2018,151,,151
INE299N01013,SANGAM ADV,,01/31/2018,53.5,,53.5
INE495C01010,SANGAM INDIA,SANGAMIND,01/31/2018,175.5,178,178
INE345S01013,SANGFROID,,01/31/2018,0.97,,0.97
INE263L01013,SANGH FORG,SANGHVIFOR,01/31/2018,39.75,39.7,39.75
INE999B01013,SANGHI IND.,SANGHIIND,01/31/2018,125.55,125,125.55
INE989A01024,SANGHVI MOVE,SANGHVIMOV,01/31/2018,163.6,167,167
INE753W01010,,SANGINITA,01/31/2018,,50,50
INE877A01013,SANKHYA INFO,,01/31/2018,136,,136
INE058A01010,SANOFI,SANOFI,01/31/2018,4984.9,4975.1,4984.9
INE589J01015,SANRHEA TECH,,01/30/2018,46.05,,46.05
INE250D01017,SANTARAM SPN,,01/31/2018,5.22,,5.22
INE612D01018,SANTOSH FINE,,01/30/2018,14.45,,14.45
INE890C01046,SANWARIA,SANWARIA,01/31/2018,24.4,24.25,24.4
INE002E01010,SAPL,,01/31/2018,174.15,,174.15
INE185C01017,SAPPL,,01/31/2018,210,,210
INE233P01017,SAPTARISHI A,,01/23/2018,7.07,,7.07
INE385C01013,SARDA ENMIN,SARDAEN,01/31/2018,558.9,558.5,558.9
INE385D01011,SARDA PAPERS,,01/31/2018,6.98,,6.98
INE932D01010,SARDA PLY.,,01/31/2018,165,,165
INE979A01017,SAREGAMA (I),SAREGAMA,01/31/2018,730,732,732
INE453D01025,SARLA PER F,SARLAPOLY,01/31/2018,64.9,62.8,64.9
INE075H01019,SARTHAK GLOB,,01/31/2018,11.8,,11.8
INE305D01019,SARUPINDUS,,01/31/2018,72.25,,72.25
INE231F01020,SASKEN,SASKEN,01/31/2018,778.65,777,778.65
INE019J01013,SASTASUNDR,SASTASUNDR,01/31/2018,110,118,118
INE065D01027,SAT IND LTD,,01/31/2018,41.95,,41.95
INE836B01017,SATIN,SATIN,01/31/2018,486.7,489.95,489.95
INE086E01021,SATPROP LTD,,01/31/2018,7.34,,7.34
INE176C01016,SATVAH.ISPAT,SATHAISPAT,01/31/2018,28.7,28.4,28.7
INE394F01018,SATYA MINERS,,01/30/2018,3.9,,3.9
INE365L01016,SAUMYACAP,,01/30/2018,0.23,,0.23
INE626A01014,SAURAS.CEM.,,01/31/2018,93.3,,93.3
INE304E01010,SAVANI FIN.,,01/31/2018,9.68,,9.68
INE856B01015,SAVEN TECHNO,,01/31/2018,22.85,,22.85
INE104E01014,SAVERA IND,,01/31/2018,88.9,,88.9
INE248B01015,SAWACA BUSI,,01/31/2018,3.59,,3.59
INE318C01014,SAYAJI HOTEL,,01/31/2018,280,,280
INE327G01024,SAYAJIIND,,01/31/2018,512.45,,512.45
INE945O01019,SBCL,,01/31/2018,65.2,,65.2
INE948G01019,SBEC SUGAR,,01/29/2018,6.61,,6.61
INE363D01018,SBFL,,01/31/2018,8.31,,8.31
INF200K01099,SBI GOLD ETS,SETFGOLD,01/31/2018,2748,2757,2757
INE123W01016,SBILIFE,SBILIFE,01/31/2018,679,681.5,681.5
INF200K01VT2,SBISENSEX,,01/31/2018,383.85,,383.85
INE857P01021,SBL,,01/31/2018,0.57,,0.57
INE204Y01010,SBRANDS,,01/31/2018,135,,135
INE895E01017,SCAGRO,,01/25/2018,1.8,,1.8
INE146N01016,SCANDENT,,01/31/2018,19.06,,19.06
INE967B01028,SCANP GEOM,,01/31/2018,24.9,,24.9
INE099G01011,SCANSTL,,01/31/2018,19.95,,19.95
INE224E01036,SCAPDVR,SCAPDVR,01/31/2018,10.36,10.25,10.36
INE892C01018,SCC,,01/29/2018,29.85,,29.85
INE979R01011,SCFL,SHYAMCENT,01/31/2018,11.9,11.8,11.9
INE024C01026,SCHABLONA (I,,01/29/2018,20.29,,20.29
INE513A01014,SCHAEFFLER,SCHAEFFLER,01/31/2018,5649.9,5585.6,5649.9
INE807K01035,SCHAND,SCHAND,01/31/2018,479.4,479.9,479.9
INE839M01018,SCHNEIDER,SCHNEIDER,01/31/2018,121.05,121.5,121.5
INE959E01011,SCOOTERS IND,,01/31/2018,64.5,,64.5
INE501Y01019,SCPL,,01/31/2018,123.15,,123.15
INE004E01016,SDL,,01/31/2018,45.9,,45.9
INE497B01018,SEAMEC LTD,SEAMECLTD,01/31/2018,178.95,175.5,178.95
INE454D01015,SEASONS FUR.,,01/25/2018,6.49,,6.49
INE707B01010,SEASONS TEXT,,01/31/2018,22.9,,22.9
INE195Y01010,,SECURCRED,01/31/2018,,212.5,212.5
INE440T01010,SEIL,,01/31/2018,157,,157
INE105I01012,SEL MANUF,SELMCL,01/31/2018,3.1,3.1,3.1
INE818A01017,SELAN EXPLOR,SELAN,01/31/2018,226.9,226,226.9
INF346A01034,SENSEXIWIN,SENSEXIWIN,01/31/2018,375.28,375.08,375.28
INE564B01015,SENTHILINFO,,01/31/2018,7.14,,7.14
INE735M01018,SEPOWER,SEPOWER,01/31/2018,,9.25,9.25
INE807F01027,SEQUENT,SEQUENT,01/31/2018,88.75,88.55,88.75
INE431L01016,SERVALAKSHMI,SERVALL,01/31/2018,,1.95,1.95
INE782X01017,,SERVOTECH,01/31/2018,,38,38
INE185D01015,SERVOTECH EN,,01/23/2018,2.1,,2.1
INE630A01016,SESHA.PAPER,SESHAPAPER,01/31/2018,1038.45,1050,1050
INE878E01021,SETCO AUTO,SETCO,01/31/2018,67.7,67.65,67.7
INF200KA1JT1,,SETF10GILT,01/24/2018,,161,161
INF200KA1572,SETFBSE100,,01/31/2018,116.1,,116.1
INF200KA1FS1,,SETFNIF50,01/31/2018,,115,115
INF200KA1580,,SETFNIFBK,01/31/2018,,275.5,275.5
INF200KA1598,,SETFNN50,01/31/2018,,311,311
INE573R01012,SEYAIND,,01/31/2018,670,,670
INE955I01036,SEZALGLASS,SEZAL,01/31/2018,4.65,4.4,4.65
INE916U01025,SFL,SFL,01/31/2018,1600,1607.5,1607.5
INE320C01010,SFLINTER,,01/31/2018,2.6,,2.6
INE716K01012,SFPIL,,01/30/2018,21.5,,21.5
INE883G01018,,SGFL,01/25/2018,,1.55,1.55
INE414Y01015,SGRL,,01/29/2018,43,,43
INE318K01017,SH PRECOTED,,01/31/2018,0.37,,0.37
INE688C01010,SH.BHAWANI,,01/29/2018,4.66,,4.66
INE065E01017,SH.HARI CHEM,,01/31/2018,51.25,,51.25
INE538D01015,SH.KARTHIK P,,01/31/2018,20.25,,20.25
INE847D01010,SH.PACETRON.,,01/25/2018,12.6,,12.6
INE617D01017,SH.RAJES.PAP,,01/31/2018,16.55,,16.55
INE387D01025,SH.STEEL WIR,,01/31/2018,17.6,,17.6
INE151G01010,SHA ENG PLA,,01/31/2018,1142,,1142
INE640C01011,SHAH ALLOYS,SHAHALLOYS,01/31/2018,21.55,22.15,22.15
INE455D01012,SHAH FOOD(P),,01/31/2018,163.5,,163.5
INE825D01016,SHAHISHIP,,01/31/2018,8.75,,8.75
INE195R01014,SHAILJA,,01/31/2018,12.1,,12.1
INE908D01010,SHAKTI PUMPS,SHAKTIPUMP,01/31/2018,542.7,542,542.7
INE597J01018,SHALBY,SHALBY,01/31/2018,241.7,242,242
INE861D01011,SHALIB.FINAN,,01/31/2018,150,,150
INE849C01026,SHALIMAR PAI,SHALPAINTS,01/31/2018,192.9,194,194
INE435E01020,SHALIMAR PRO,,01/31/2018,0.49,,0.49
INE655D01025,SHALIMAR WIR,,01/31/2018,19,,19
INE118R01016,SHANGAR,,01/30/2018,18.25,,18.25
INE274V01019,SHANKARA,SHANKARA,01/31/2018,1730,1720.95,1730
INE408F01016,SHANTAI,,01/31/2018,156.5,,156.5
INE545N01019,SHANTANU SHE,,01/31/2018,7.19,,7.19
INE631A01022,SHANTHI GEAR,SHANTIGEAR,01/31/2018,149.75,151.9,151.9
INE933X01016,,SHANTI,01/31/2018,,43.5,43.5
INE385M01012,SHARDA ISPAT,,01/31/2018,94.3,,94.3
INE597I01010,SHARDA MOTOR,SHARDAMOTR,01/31/2018,2349,2350,2350
INE221J01015,SHARDACROP,SHARDACROP,01/31/2018,445.3,444.9,445.3
INE037B01012,SHARDUL SECU,,01/31/2018,52.15,,52.15
INF732E01128,SHARIA BEES,SHARIABEES,01/31/2018,285,270,285
INE669Y01014,SHARIKA,,01/31/2018,55.35,,55.35
INE028B01029,SHARON BIO,SHARONBIO,01/31/2018,7,6.95,7
INE207B01011,SHARP INDIA,,01/29/2018,52,,52
INE909D01026,SHARP INV,,01/31/2018,1.56,,1.56
INE700V01013,SHASHIJIT,,01/30/2018,30.75,,30.75
INE786J01017,SHEETAL DIAM,,01/31/2018,5.56,,5.56
INE268L01020,SHEKHAWATI,SPYL,01/31/2018,0.68,0.7,0.7
INE413C01013,SHELTER,,01/29/2018,10.9,,10.9
INE363M01019,SHEMAROO,SHEMAROO,01/31/2018,533.05,535,535
INE011D01013,SHERVANI IND,,01/31/2018,645,,645
INE278C01010,SHETRON LTD,,01/31/2018,72.6,,72.6
INE024F01011,SHILCHAR TEC,,01/31/2018,430,,430
INE960A01017,SHILP GRAVUR,,01/31/2018,149,,149
INE790G01031,SHILPA MEDIC,SHILPAMED,01/31/2018,576.45,578.8,578.8
INE510K01019,SHILPI CABLE,SHILPI,01/31/2018,11.49,11.45,11.49
INE109A01011,SHIPP.CORPN,SCI,01/31/2018,82.2,82.3,82.3
INE196B01016,SHIRPUR GOLD,SHIRPUR-G,01/31/2018,165,165.1,165.1
INE145Y01015,SHISHIND,,01/31/2018,29.5,,29.5
INE386D01027,SHIV.BIMETAL,,01/31/2018,102,,102
INE555C01029,SHIVA CEMENT,,01/31/2018,30,,30
INE960E01019,SHIVA FERT.,,01/31/2018,90,,90
INE875N01028,SHIVA MEDIC.,,01/25/2018,13.66,,13.66
INE705C01020,SHIVA TEXYAM,SHIVATEX,01/31/2018,619.8,616.3,619.8
INE191V01015,SHIVAEXPO,,01/31/2018,21.35,,21.35
INE092H01014,SHIVAGRICO,,01/31/2018,6.53,,6.53
INE788J01013,SHIVALIK,,01/31/2018,783,,783
INE637H01024,SHIVAM AUTO,SHIVAMAUTO,01/31/2018,85.2,85.5,85.5
INE500L01026,SHK,SHK,01/31/2018,305.9,305.6,305.9
INE498B01024,SHOPPER STOP,SHOPERSTOP,01/31/2018,525,525,525
INE715Y01015,,SHRADHA,01/31/2018,,69.45,69.45
INE070A01015,SHREE CEMENT,SHREECEM,01/31/2018,17499.9,17522.15,17522.15
INE080I01025,SHREE GLOBAL,,01/24/2018,2.12,,2.12
INE970C01012,SHREE KRISHN,,01/31/2018,34.25,,34.25
INE796C01011,SHREE RAJSYN,,01/31/2018,20.25,,20.25
INE879A01019,SHREE RAMA,SHREERAMA,01/31/2018,14.2,14.4,14.4
INE117K01013,SHREE SURGOV,,01/31/2018,9.09,,9.09
INE130D01037,SHREE TULSI,,01/30/2018,11.45,,11.45
INE051N01018,SHREEGANES,,01/31/2018,250.95,,250.95
INE712K01011,SHREEPUSHK,SHREEPUSHK,01/31/2018,279,276.8,279
INE164H01011,SHREERAM,,01/31/2018,46.45,,46.45
INE981C01019,SHREEVAT.FIN,,01/31/2018,4.18,,4.18
INE914B01012,SHREMETAL,,01/23/2018,11.8,,11.8
INE632X01014,,SHRENIK,01/31/2018,,646,646
INE757B01015,SHREY SH LOG,SHREYAS,01/31/2018,591.45,594.9,594.9
INE231C01019,SHREYANS IND,SHREYANIND,01/31/2018,190.15,190.9,190.9
INE115F01017,SHREYAS INTE,,01/31/2018,8.8,,8.8
INE402H01015,SHRI BAJRANG,,01/31/2018,21.95,,21.95
INE204C01024,SHRI DINESH,,01/31/2018,205,,205
INE564J01026,SHRI JAGDAMB,,01/31/2018,198,,198
INE997I01012,SHRI KRISH,,01/31/2018,15.35,,15.35
INE753D01010,SHRICON IND.,,01/23/2018,40,,40
INE526E01018,,SHRIPISTON,01/31/2018,,1800,1800
INE777G01012,SHRIRAM ASSE,,01/31/2018,85,,85
INE964H01014,SHRIRAM EPC,SHRIRAMEPC,01/31/2018,29.8,29.6,29.8
INE721A01013,SHRIRAM TRAN,SRTRANSFIN,01/31/2018,1404.95,1405,1405
INE472C01027,SHRISTINFRA,,01/31/2018,293,,293
INE722A01011,SHRMCITYUN,SHRIRAMCIT,01/31/2018,2074.9,2069,2074.9
INE344E01016,SHUKRA JEW,,01/31/2018,10.05,,10.05
INE551C01028,SHUKRAPHAR,,01/30/2018,57.65,,57.65
INE203N01015,SHYAMKAM INV,,01/30/2018,29.45,,29.45
INE441C01014,SIBAR AUTO,,01/31/2018,20.54,,20.54
INE176J01011,SICAGEN IND,SICAGEN,01/31/2018,47,46.95,47
INE075B01012,SICAL LOG,SICAL,01/31/2018,223.9,221.9,223.9
INE930X01012,SIDDH,,01/30/2018,42,,42
INE140C01012,SIDDHA VEN,,01/31/2018,0.68,,0.68
INE003A01024,SIEMENS LTD.,SIEMENS,01/31/2018,1328.4,1331.3,1331.3
INE873S01022,SIENERGY,,01/31/2018,8.89,,8.89
INE529F01027,SIGNET IND,SIGNET,01/31/2018,8.38,8.3,8.38
INE971P01012,,SIIL,01/31/2018,,65.7,65.7
INE438E01016,SIKA INTER.,,01/31/2018,222.5,,222.5
INE112X01017,,SIKKO,01/31/2018,,35.5,35.5
INE923A01015,SIL INVEST,SILINV,01/31/2018,480,485,485
INE203Y01012,,SILLYMONKS,01/31/2018,,162,162
INE870J01019,SILVER OAK,,01/24/2018,13.6,,13.6
INE798C01017,SILVEROAK,,01/30/2018,5.24,,5.24
INE625X01018,,SILVERTUC,01/31/2018,,122.5,122.5
INE748T01016,SIMBHALS,SIMBHALS,01/31/2018,23.3,23.25,23.3
INE657D01021,SIMMONDS-MAR,,01/31/2018,117.9,,117.9
INE658D01011,SIMPLEX CAST,,01/31/2018,170,,170
INE457H01019,SIMPLEX MIL,,01/24/2018,10.55,,10.55
INE898F01018,SIMPLEX PROJ,SIMPLEX,01/31/2018,37,36.25,37
INE167H01014,SIMPLEX REAL,,01/31/2018,120,,120
INE059B01024,SIMPLX INFRA,SIMPLEXINF,01/31/2018,615.75,610,615.75
INE354D01017,SIMRAN FARMS,,01/31/2018,156,,156
INE985A01014,SINCLAIR HOT,,01/31/2018,454.5,,454.5
INE638A01035,SINGER INDIA,,01/31/2018,51,,51
INE429C01035,SINTEX IND.,SINTEX,01/31/2018,23.45,23.4,23.45
INE501W01021,SINTEXPLAST,SPTL,01/31/2018,75.4,75.5,75.5
INE613C01018,SIPROJECTS,,01/31/2018,247.6,,247.6
INE117H01019,SIR SHADI LA,,01/31/2018,65.5,,65.5
INE285J01010,SIS,SIS,01/31/2018,1212,1216,1216
INE932X01018,SISL,,01/30/2018,115,,115
INE579D01019,SITA ENTER.,,01/31/2018,22.8,,22.8
INE686I01011,SITA SHREE,SITASHREE,01/31/2018,5.15,4.95,5.15
INE965H01011,SITINET,SITINET,01/31/2018,23.5,23.55,23.55
INE920P01019,SIVI,,01/25/2018,57,,57
INE076B01028,SIYARAM SILK,SIYSIL,01/31/2018,690,700,700
INE312B01027,SJ CORP LTD,,01/29/2018,14.75,,14.75
INE002L01015,SJVN,SJVN,01/31/2018,34.8,34.6,34.8
INE094T01015,SKC,,01/31/2018,179.95,,179.95
INE260E01014,SKCIL,,01/31/2018,183.9,,183.9
INE640A01023,SKF INDIA,SKFINDIA,01/31/2018,1798,1802,1802
INE279P01036,SKFL,,01/30/2018,4.27,,4.27
INE429F01012,SKIL,SKIL,01/31/2018,47.85,48.05,48.05
INE055Q01012,SKILVEN,,01/31/2018,17.9,,17.9
INE439E01022,SKIPPER,SKIPPER,01/31/2018,247.9,247.9,247.9
INE459U01018,SKL,,01/31/2018,17.75,,17.75
INE411D01015,SKM EGG PROD,SKMEGGPROD,01/31/2018,84.3,84.5,84.5
INE672X01010,,SKML,01/31/2018,,58,58
INE009Q01019,SKP,,01/31/2018,19.85,,19.85
INE709B01016,SKP SECURE.,,01/31/2018,72.95,,72.95
INE507Y01016,,SKSTEXTILE,01/31/2018,,95.5,95.5
INE765B01018,SKY INDUST.,,01/31/2018,55,,55
INE178E01026,SKYL MILLAR,,01/31/2018,4.99,,4.99
INE766D01012,SMARTFIN,,01/23/2018,49.4,,49.4
INE178C01020,SMARTLINK,SMARTLINK,01/31/2018,119,119.7,119.7
INE728B01032,SMFIL,,01/29/2018,0.48,,0.48
INE641A01013,SMIFS CAPITA,,01/31/2018,57.15,,57.15
INE294B01019,SMLISUZU,SMLISUZU,01/31/2018,850.85,848,850.85
INE017W01010,SMLT,,01/31/2018,60,,60
INE215G01021,SMPL,SMPL,01/31/2018,1.63,1.65,1.65
INE172E01011,SMRUTHIORG,,01/31/2018,92,,92
INE812G01025,SMS PHARMACE,SMSPHARMA,01/31/2018,99.8,100,100
INE320X01016,SMSLIFE,SMSLIFE,01/31/2018,423.8,421.95,423.8
INE702Y01013,,SMVD,01/31/2018,,39,39
INE568F01017,SNL BEARINGS,,01/31/2018,391,,391
INE734N01019,SNOWMAN,SNOWMAN,01/31/2018,57.25,57.3,57.3
INE671H01015,SOBHA,SOBHA,01/31/2018,575,575.5,575.5
INE002B01016,SOFTSOL (I),,01/31/2018,39.85,,39.85
INE343H01029,SOLAR IND,SOLARINDS,01/31/2018,1098.85,1094,1098.85
INE161C01026,SOLID CARBID,,01/29/2018,0.38,,0.38
INE584G01012,SOLID STONE,,01/31/2018,71,,71
INE717P01027,SOLISMAR,,01/31/2018,0.53,,0.53
INE410A01013,SOLITAIR MC,,01/31/2018,59.9,,59.9
INE314H01012,SOLIX TECHNO,,01/31/2018,176.45,,176.45
INE480C01012,SOM DISTILL.,SDBL,01/31/2018,257.65,257.3,257.65
INE314C01013,SOMA TEXTILE,SOMATEX,01/31/2018,14.55,14.65,14.65
INE355A01028,SOMANY CRAM,SOMANYCERA,01/31/2018,767,760.55,767
INE754C01010,SOMDATT FIN,,01/31/2018,5.84,,5.84
INE323J01019,SOMI CONVEY,SOMICONVEY,01/31/2018,70,70.9,70.9
INE643A01035,SONA KOYO ST,SONASTEER,01/31/2018,109.3,109.2,109.3
INE344I01017,SONAL ADHESI,,01/30/2018,6.66,,6.66
INE269A01021,SONATA SOFT.,SONATSOFTW,01/31/2018,308,308,308
INE126M01010,SORILHOLD,SORILHOLD,01/31/2018,261.4,256,261.4
INE034H01016,SORILINFRA,SORILINFRA,01/31/2018,263.95,263.95,263.95
INE035D01012,SOTL,SOTL,01/31/2018,1433.95,1439.45,1439.45
INE679C01027,SOURCENTRL,,01/31/2018,119.75,,119.75
INE683A01023,SOUTH IND.BK,SOUTHBANK,01/31/2018,30.6,30.65,30.65
INE147A01011,SOUTH PET(PS,SPIC,01/31/2018,44.85,44.9,44.9
INE410M01018,SOUTH.LATEX,,01/29/2018,10.98,,10.98
INE308N01012,SOUTH.MAGNES,,01/25/2018,37.4,,37.4
INE371B01015,SOUTHBIOTEC,,01/31/2018,4.14,,4.14
INE959D01013,SOVEREIGN DI,,01/31/2018,13.91,,13.91
INE826D01014,SOWBH MEDIA,,01/31/2018,2.81,,2.81
INE212I01016,SPAL,SPAL,01/31/2018,383.85,382.5,383.85
INE960B01015,SPARC SYSTEM,,01/29/2018,3.32,,3.32
INE247M01014,SPECIALITY R,SPECIALITY,01/31/2018,165,165.9,165.9
INE547C01018,SPECTR FOOD,,01/25/2018,52.35,,52.35
INE848B01012,SPECTRA IND.,,01/31/2018,31.8,,31.8
INE252A01019,SPEL SEMICON,,01/31/2018,15,,15
INE175C01018,SPENTA INT.,,01/30/2018,197,,197
INE376C01020,SPENTEX INDS,SPENTEX,01/31/2018,6.2,6.2,6.2
INE737B01033,SPHEREGSL,SPHEREGSL,01/31/2018,41.4,41.8,41.8
INE882D01017,SPICE ISLAND,,01/31/2018,23,,23
INE285B01017,SPICEJET LTD,,01/31/2018,129.75,,129.75
INE927C01020,SPICEMOBI,SPICEMOBI,01/31/2018,22.6,23.7,23.7
INE592O01019,SPICY,,01/31/2018,10.45,,10.45
INE805E01016,SPISYS,,01/24/2018,7.9,,7.9
INE978G01016,SPL INDS,SPLIL,01/31/2018,25.3,25.8,25.8
INE937A01023,SPMLINFRA,SPMLINFRA,01/31/2018,137.85,137.45,137.85
INE885H01011,SPORTKING,,01/25/2018,43.5,,43.5
INE502O01018,SPS,,01/30/2018,190,,190
INE758B01013,SPS INTL.,,01/31/2018,5,,5
INE201K01015,SQSBFSI,SQSBFSI,01/31/2018,526,529,529
INE618F01010,SREE JAYA.AU,,01/30/2018,1.78,,1.78
INE917H01012,SREE RAYALA,SRHHYPOLTD,01/31/2018,192.2,196,196
INE266H01014,SREE SAKTHI,,01/31/2018,8.75,,8.75
INE377C01010,SREECHEM RES,,01/31/2018,7.6,,7.6
INE099F01013,SREELEATHER,SREEL,01/31/2018,272.95,272,272.95
INE872A01014,SREIINFRA,SREINFRA,01/31/2018,97.1,97.2,97.2
INE606K01023,SRESTHA,,01/31/2018,12.25,,12.25
INE647A01010,SRF LIMITED,SRF,01/31/2018,1835.05,1827.95,1835.05
INE559N01010,SRG HFL,,01/31/2018,355,,355
INE416A01036,SRI ADHIKARI,SABTN,01/31/2018,24.3,24.3,24.3
INE232A01011,SRI DIGV CEM,,01/31/2018,27.5,,27.5
INE009C01019,SRI KPR IND,,01/31/2018,30,,30
INE456D01010,SRI LAK.SAR.,,01/31/2018,26.8,,26.8
INE443E01016,SRI NACHAMAI,,01/31/2018,20.2,,20.2
INE306D01017,SRI RAMK.MIL,,01/25/2018,13.5,,13.5
INE943C01027,SRIPIPES,SRIPIPES,01/31/2018,385.15,387,387
INE634W01012,,SRIRAM,01/31/2018,,20.3,20.3
INE951M01037,SRK INDUS,,01/31/2018,2.5,,2.5
INE621O01016,SRL,,01/29/2018,8.84,,8.84
INE002J01019,SRS FINANCE,,01/31/2018,14.25,,14.25
INE219H01039,SRS LIMITED,SRSLTD,01/31/2018,1.4,1.5,1.5
INE953I01023,SRS REAL,,01/31/2018,7.1,,7.1
INE838C01011,SSPDL LTD,,01/31/2018,78.9,,78.9
INE110Q01015,ST CORP,,01/31/2018,33.9,,33.9
INE802C01017,ST.STR.WHEEL,SSWL,01/31/2018,1125.45,1128,1128
INE224E01028,STAMPEDE CAP,STAMPEDE,01/31/2018,16.84,16.8,16.84
INE028L21018,STAN CHART,,01/31/2018,67.85,,67.85
INE457D01018,STANPACKS(I),,01/31/2018,7.79,,7.79
INE441L01015,STANROSE MAF,,01/31/2018,170,,170
INE939A01011,STAR,STAR,01/31/2018,785.5,785,785.5
INE733A01018,STAR PAPER,STARPAPER,01/31/2018,275.4,275.85,275.85
INE460H01021,STARCEMENT,STARCEMENT,01/31/2018,128.5,129,129
INE347I01010,STARCOM,,01/31/2018,250,,250
INE541K01014,STARDELTA,,01/31/2018,158.45,,158.45
INE909P01012,STARLIT,,01/31/2018,16.05,,16.05
INE035C01022,STARLITE COM,,01/31/2018,51.8,,51.8
INE580C01019,STARLOG,,01/31/2018,70.95,,70.95
INE062A01020,STATE BANK,SBIN,01/31/2018,316.45,316.6,316.6
INE655A01013,STC INDIA,STCINDIA,01/31/2018,162.75,163.75,163.75
INE502C01039,STD.BATTERY,,01/31/2018,8.16,,8.16
INE173A01025,STD.INDUST.,SIL,01/31/2018,22.95,23.4,23.4
INE114A01011,STEEL AUTH.,SAIL,01/31/2018,91.25,91.35,91.35
INE503B01013,STEEL EXCH,STEELXIND,01/31/2018,33.95,33.75,33.95
INE124E01020,STEELCAST,,01/31/2018,214.9,,214.9
INE395H01011,,STEELCITY,01/31/2018,,121.5,121.5
INE629B01024,STEELCO GUJ.,,01/31/2018,9.39,,9.39
INE577L01016,STEL,STEL,01/31/2018,119.5,118.8,119.5
INE395F01023,STELLANT,,01/24/2018,3.6,,3.6
INE325P01011,STELLAR CAP,,01/31/2018,6.28,,6.28
INE089C01029,STER TECH,STRTECH,01/31/2018,381,381,381
INE696C01021,STERL INTER,,01/31/2018,2.33,,2.33
INE324C01038,STERL.BIOTEC,STERLINBIO,01/31/2018,3.75,3.8,3.8
INE334A01023,STERL.TOOLS,STERTOOLS,01/31/2018,404,406.05,406.05
INE067E01013,STERPOW,,01/30/2018,6.86,,6.86
INE356D01012,STEWARTS,,01/29/2018,12.5,,12.5
INE090C01019,STI INDIA LT,STINDIA,01/31/2018,19.2,20,20
INE402Y01010,STL,,01/31/2018,157,,157
INE353H01010,STL GLOBAL,SGL,01/31/2018,18.85,19.2,19.2
INE205F01016,STL STR INF,,01/31/2018,7.66,,7.66
INE290C01015,STONE INDIA,,01/31/2018,46.95,,46.95
INE755D01015,STOVAC IND.,,01/31/2018,3090,,3090
INE398F01019,STR GRE WOO,,01/31/2018,21.35,,21.35
INE134F01026,STURDY INDS,,01/30/2018,0.96,,0.96
INE754A01014,SUBEX LTX,SUBEX,01/31/2018,10.25,10.25,10.25
INE690D01014,SUBHASH SILK,,01/29/2018,12.19,,12.19
INE287B01021,SUBROS LTD.,SUBROS,01/31/2018,356.9,354.8,356.9
INE475D01010,SUCHITRA,,01/31/2018,65.2,,65.2
INE618D01015,SUDAL INDUS,,01/31/2018,14.5,,14.5
INE659A01023,SUDARSH.CHEM,SUDARSCHEM,01/31/2018,462.7,464.95,464.95
INE691D01012,SUDITI IND.,,01/31/2018,85.7,,85.7
INE309D01011,SUGAL DAM,,01/31/2018,17,,17
INE216G01011,SUJANA INDUS,SUJANAUNI,01/31/2018,1.12,1.1,1.12
INE450E01011,SUKJIT STRCH,,01/31/2018,542.5,,542.5
INE673M01029,SULABH ENG.,,01/31/2018,11.85,,11.85
INE886B01012,SUMEDHA FISC,,01/31/2018,46,,46
INE235C01010,SUMEET INDUS,SUMEETINDS,01/31/2018,28.8,28.65,28.8
INE764B01029,SUMERU IND,,01/31/2018,1.19,,1.19
INE519C01017,SUMMIT SECU,SUMMITSEC,01/31/2018,1079,1088.1,1088.1
INE044A01036,SUN PHARMA.,SUNPHARMA,01/31/2018,594.7,594.9,594.9
INE320F01013,SUN SOURCE,,01/29/2018,4.67,,4.67
INE424H01027,SUN TVNET,SUNTV,01/31/2018,1030,1030,1030
INE584D01019,SUNCITY SYNT,,01/29/2018,6.65,,6.65
INE105A01035,SUNDAR.CLAY,SUNCLAYLTD,01/31/2018,4949.95,4929.9,4949.95
INE073D01013,SUNDARAM BRK,SUNDRMBRAK,01/31/2018,632.5,632.25,632.5
INE387A01021,SUNDARAM FAS,SUNDRMFAST,01/31/2018,538.2,536.7,538.2
INE660A01013,SUNDARAM FIN,SUNDARMFIN,01/31/2018,1912.95,1899,1912.95
INE108E01023,SUNDARAMMUL,SUNDARAM,01/31/2018,4.44,4.45,4.45
INE947A01014,SUNFLAG IRON,SUNFLAG,01/31/2018,84.55,84.6,84.6
INE271D01013,SUNGOLD CAP.,,01/24/2018,2,,2
INE224D01012,SUNIL AGRO F,,01/31/2018,74.9,,74.9
INE671C01016,SUNIL HEALTH,,01/31/2018,85,,85
INE305H01028,SUNIL HITECH,SUNILHITEC,01/31/2018,12.99,13,13
INE124M01015,SUNIL INDUS.,,01/30/2018,32,,32
INE232I01014,SUNPHA ADV,SPARC,01/31/2018,475,475.25,475.25
INE459D01014,SUNRAJ DIAM.,,01/31/2018,3.87,,3.87
INE199E01014,SUNSHIELD CH,,01/31/2018,328,,328
INE338O01025,SUNSTAR R,,01/31/2018,14.85,,14.85
INE805D01034,SUNTECK REAL,SUNTECK,01/31/2018,433.05,434.6,434.6
INE897A01011,SUPER BAKERS,,01/31/2018,11.7,,11.7
INE366G01022,SUPER CROP.,,01/31/2018,27.2,,27.2
INE712B01010,SUPER HOUSE,SUPERHOUSE,01/31/2018,168.75,168.9,168.9
INE091C01017,SUPER SAL IN,,01/31/2018,720,,720
INE662A01027,SUPER SPIN.,SUPERSPIN,01/31/2018,17.8,17.85,17.85
INE460D01038,SUPER TANNER,,01/31/2018,6.57,,6.57
INE311N01016,SUPERB PAPER,,01/31/2018,30.05,,30.05
INE881B01054,SUPERTEX IND,,01/31/2018,6.4,,6.4
INE399C01030,SUPRAJIT ENG,SUPRAJIT,01/31/2018,310,311.75,311.75
INE268T01015,SUPRAP,,01/31/2018,18.25,,18.25
INE533B01028,SUPRATRE,,01/25/2018,12.23,,12.23
INE195A01028,SUPREM IND,SUPREMEIND,01/31/2018,1329,1339.7,1339.7
INE822E01011,SUPREME HO,,01/31/2018,29.1,,29.1
INE550H01011,SUPREME INFR,SUPREMEINF,01/31/2018,126,127,127
INE663A01017,SUPREME PET,SUPPETRO,01/31/2018,374,377,377
INE651G01027,SUPREME TEX,SUPREMETEX,01/31/2018,2.59,2.6,2.6
INE175N01023,SUPREMEX,,01/31/2018,19,,19
INE713C01016,SURAJ LTD,,01/31/2018,60.5,,60.5
INE069E01019,SURAJ PRODUC,,01/31/2018,19.35,,19.35
INE357D01010,SURANA CORPO,SURANACORP,01/30/2018,,1.25,1.25
INE659D01019,SURANA INDS,SURANAIND,01/31/2018,3.85,3.85,3.85
INE272L01022,SURANASOL,SURANASOL,01/31/2018,17.55,17.5,17.55
INE130B01031,SURANATP,SURANAT&P,01/31/2018,6,6,6
INE936A01025,SURAT TEXT.,,01/31/2018,5.93,,5.93
INE082W01014,,SUREVIN,01/25/2018,,90.75,90.75
INE335A01012,SURYA ROSHNI,SURYAROSNI,01/31/2018,415.35,414.2,415.35
INE274I01016,SURYACHAKRA,,01/31/2018,1.68,,1.68
INE823E01035,SURYADEEP SA,,01/25/2018,1.19,,1.19
INE132C01027,SURYALATA SP,,01/31/2018,166,,166
INE360J01011,SURYAMBA SP,,01/31/2018,72.1,,72.1
INE431C01023,SURYAVA SPIN,,01/31/2018,7.7,,7.7
INE713B01026,SURYLAK.COTT,SURYALAXMI,01/31/2018,92.95,91.95,92.95
INE565E01016,SURYO FOODS,,01/23/2018,7.9,,7.9
INE645H01027,SUTLEJ TEXT,SUTLEJTEX,01/31/2018,103.45,100.7,103.45
INE495B01038,SUVEN LIFE S,SUVEN,01/31/2018,235,231.45,235
INE442P01014,SUYOG TELE,,01/31/2018,401,,401
INE040H01021,SUZLONENERGY,SUZLON,01/31/2018,14.75,14.8,14.8
INE159L01013,SV GLOBAL,,01/31/2018,125,,125
INE119B01018,SVAM SOFTWAR,,01/29/2018,0.93,,0.93
INE895A01023,SVARTCORP,,01/31/2018,8.18,,8.18
INE254H01044,SVC RES,,01/29/2018,13.6,,13.6
INE308E01011,SVPGLOB,,01/31/2018,518.75,,518.75
INE369Q01017,SVPHOUSING,,01/30/2018,28.9,,28.9
INE243N01011,SWAD.POLYTEX,,01/24/2018,12.16,,12.16
INE716M01026,SWADESHI IND,,01/31/2018,2.31,,2.31
INE587J01027,SWAGRUHA,,01/31/2018,6,,6
INE665A01038,SWAN ENG,SWANENERGY,01/31/2018,217.25,217.9,217.9
INE277A01016,SWARAJ ENGIN,SWARAJENG,01/31/2018,2000,2017,2017
INE724G01014,SWARAJAUTO,,01/30/2018,125.9,,125.9
INE967A01012,SWARNASA,,01/31/2018,21.7,,21.7
INE804A01025,SWASTI VINAY,,01/31/2018,4.86,,4.86
INE691C01014,SWASTIK INV,,01/31/2018,174.9,,174.9
INE409B01013,SWELECT,SWELECTES,01/31/2018,472.1,465,472.1
INE948K01011,SWIL,,01/31/2018,28.25,,28.25
INE461D01010,SWISS GLASS,,01/31/2018,208,,208
INE093G01014,SWORDEDGE,,01/31/2018,2.97,,2.97
INE080D01034,SYBLY INDS.,,01/31/2018,6.07,,6.07
INE706F01013,SYLPH TECH,,01/31/2018,6.27,,6.27
INE653R01012,SYMBIOX,,01/31/2018,1.99,,1.99
INE225D01027,SYMPHONY,SYMPHONY,01/31/2018,1865.9,1863.8,1865.9
INE312C01025,SYNCOM FORM.,,01/31/2018,1.82,,1.82
INE602K01014,SYNCOM HEAL,SYNCOM,01/31/2018,6.73,6.7,6.73
INE667A01018,SYNDICATE BN,SYNDIBANK,01/31/2018,73.65,73.65,73.65
INE398R01022,SYNGENE,SYNGENE,01/31/2018,617.45,625,625
INE363L01029,SYNTHIKO FOI,,01/30/2018,36.1,,36.1
INE121D01036,SYSCHEM (I),,01/31/2018,14.8,,14.8
INE410U01011,SYSCO,,01/31/2018,61,,61
INE356B01016,SYSTAMATIX C,,01/31/2018,25.4,,25.4
INE811B01010,T & I GLOBAL,,01/31/2018,87.8,,87.8
INE034F01010,T C M LTD.,,01/31/2018,85.6,,85.6
INE176E01012,T.N.STEEL TU,,01/31/2018,37.05,,37.05
INE148A01019,T.P.L.,TNPETRO,01/31/2018,59.9,59.9,59.9
INE524T01011,TAALENT,,01/31/2018,174,,174
INE392H01018,TAAZAINT,,01/25/2018,11.85,,11.85
INE864T01011,TAHL,,01/31/2018,18.1,,18.1
INE358D01018,TAI INDUST.,,01/25/2018,16.5,,16.5
INE123C01018,TAINWALA CH.,TAINWALCHM,01/31/2018,107,107.35,107.35
INE586B01026,TAJ GVK HOTL,TAJGVK,01/31/2018,185,184.75,185
INE142I01023,TAKE SOLUT,TAKE,01/31/2018,170.3,169.95,170.3
INE187D01011,TALBROS AUTO,TALBROAUTO,01/31/2018,311.5,313,313
INE717E01013,TALBROSENG,,01/31/2018,355,,355
INE502K01016,TALWALKAR,TALWALKARS,01/31/2018,314.95,315.5,315.5
INE868H01017,TAM.JAI.MILL,,01/31/2018,6,,6
INE864J01012,TAMBOLI CAP,,01/31/2018,106.75,,106.75
INE107A01015,TAMIL.NEWSPR,TNPL,01/31/2018,429,429,429
INE141D01018,TAMIL.TELE.,TNTELE,01/31/2018,2.13,2.45,2.45
INE692C01020,TANEJA AERO.,,01/31/2018,60.5,,60.5
INE639B01015,TANFAC IND.,,01/31/2018,121.25,,121.25
INE483C01032,TANLA,TANLA,01/31/2018,34.6,34.65,34.65
INE388G01018,TANTIA CONS,TANTIACONS,01/31/2018,17.45,18.1,18.1
INE978V01015,TANVI,,01/31/2018,75.5,,75.5
INE799L01016,TARA JEWELS,TARAJEWELS,01/31/2018,17.3,17.2,17.3
INE906C01016,TARAI FOODS,,01/31/2018,7.2,,7.2
INE747K01017,TARAPUR TRA,TARAPUR,01/31/2018,7.7,7.7,7.7
INE849M01017,TARINI,,01/31/2018,39,,39
INE924H01018,TARMAT,TARMAT,01/31/2018,67,67,67
INE488B01017,TASTY BITE,TASTYBITE,01/31/2018,9198.95,9190,9198.95
INE092A01019,TATA CHEM.,TATACHEM,01/31/2018,721.25,722,722
INE493A01027,TATA COFFEE,TATACOFFEE,01/31/2018,147.4,147.35,147.4
INE151A01013,TATA COMM,TATACOMM,01/31/2018,625,625,625
INE670A01012,TATA ELXSI,TATAELXSI,01/31/2018,1087.15,1088.45,1088.45
INE672A01018,TATA INVEST.,TATAINVEST,01/31/2018,859.95,860.75,860.75
INE056C01010,TATA METALIK,TATAMETALI,01/31/2018,911.95,913.05,913.05
INE155A01022,TATA MOTORS,TATAMOTORS,01/31/2018,401,400.95,401
INE245A01021,TATA POWER,TATAPOWER,01/31/2018,91.15,91.2,91.2
INE674A01014,TATA SPONGE,TATASPONGE,01/31/2018,1120.95,1120,1120.95
INE081A01012,TATA STEEL,TATASTEEL,01/31/2018,747.25,747.9,747.9
INE517B01013,TATA TELESER,TTML,01/31/2018,7.17,7.1,7.17
INE895C01011,TATA YODOGAW,,01/31/2018,75.9,,75.9
INE192A01025,TATAGLOBAL,TATAGLOBAL,01/31/2018,303.65,303.7,303.7
IN9155A01020,TATAMTRTDVR,TATAMTRDVR,01/31/2018,225.7,225.95,225.95
INE083G01031,TATIA GLOB,,01/30/2018,0.56,,0.56
INE355H01015,TAVERNIER,,01/24/2018,9.35,,9.35
INE760L01018,TBZ LTD,TBZ,01/31/2018,129,129.15,129.15
INE389D01013,TCFC FINANCE,,01/31/2018,38.8,,38.8
INE662L01016,TCI DEVELP,TCIDEVELOP,01/31/2018,490,499.95,499.95
INE911B01018,TCI FINANCE,TCIFINANCE,01/31/2018,36.7,36.75,36.75
INE920B01019,TCI INDUS.,,01/31/2018,951,,951
INE586V01016,TCIEXP,TCIEXP,01/31/2018,540,541,541
INE822C01015,TCPL PACK,TCPLPACK,01/31/2018,659.95,670,670
INE467B01029,TCS LTD.,TCS,01/31/2018,3147.1,3150,3150
INE419M01019,TD POWER,TDPOWERSYS,01/31/2018,191,193.9,193.9
INE985S01024,TEAMLEASE,TEAMLEASE,01/31/2018,2300,2320,2320
INE669C01036,TECH MAH,TECHM,01/31/2018,626,626.2,626.2
INE778A01021,TECHIN,TECHIN,01/31/2018,,11.35,11.35
INE286K01024,TECHNO ELE,TECHNO,01/31/2018,386.35,387.55,387.55
INE545H01011,TECHNOCRAFT,TIIL,01/31/2018,566.95,567.95,567.95
INE509K01011,TECHNOFAB,TECHNOFAB,01/31/2018,250.85,249,250.85
INE757D01011,TEESTA AGRO,,01/31/2018,39,,39
INE010J01012,TEJASNET,TEJASNET,01/31/2018,394,394.6,394.6
INE030T01019,TEJNAKSH,,01/30/2018,400,,400
INE390D01011,TERAI TEA CO,,01/30/2018,55.8,,55.8
INE482B01010,TERASOFTWARE,TERASOFT,01/31/2018,69.05,68.95,69.05
INE435C01024,TEXINFRA,TEXINFRA,01/31/2018,68,68.4,68.4
INE621L01012,TEXMACO RAIL,TEXRAIL,01/31/2018,105.6,105.7,105.7
INE141K01013,TEXMO PIPES,TEXMOPIPES,01/31/2018,25.1,25.45,25.45
INE797H01018,TGBHOTELS,TGBHOTELS,01/31/2018,55.3,55.55,55.55
INE611F01015,TGF MEDIA SY,,01/31/2018,2.2,,2.2
INE284B01028,TGVSL,,01/31/2018,65,,65
INE077P01034,THACKER,,01/31/2018,174,,174
INE403F01017,THAKKERS DEV,,01/31/2018,79.35,,79.35
INE830D01016,THAMBI MOD.,,01/29/2018,5.35,,5.35
INE085J01014,THANGAMAYIL,THANGAMAYL,01/31/2018,589.95,573,589.95
INE121N01019,,THEJO,01/30/2018,,615.55,615.55
INE083B01016,THEMIS MEDIC,THEMISMED,01/31/2018,610,611.95,611.95
INE152A01029,THERMAX,THERMAX,01/31/2018,1250,1260,1260
INE409A01015,THIRU A.SUG.,THIRUSUGAR,01/31/2018,54,54,54
INE338A01016,THIRUMALAI,TIRUMALCHM,01/31/2018,2060.75,2064.9,2064.9
INE332A01027,THOMAS COOK,THOMASCOOK,01/31/2018,239.15,239.6,239.6
INE594H01019,THYROCARE,THYROCARE,01/31/2018,691.9,692.05,692.05
INE484C01022,TIDE WATE(PS,TIDEWATER,01/31/2018,6933,6973.7,6973.7
INE149A01033,TIFHL,TIFIN,01/31/2018,711,699.25,711
INE906O01011,TIGER LOGS,,01/31/2018,219.95,,219.95
INE974X01010,TIINDIA,TIINDIA,01/31/2018,268,268.95,268.95
INE440L01017,TIJARIA PPL,TIJARIA,01/31/2018,13.49,13.95,13.95
INE806C01018,TIL LTD.,TIL,01/31/2018,624,625,625
INE133E01013,TILAKNAG IND,TI,01/31/2018,19.35,19.35,19.35
INE508G01029,TIME TECHNO,TIMETECHNO,01/31/2018,189.35,189.2,189.35
INE289C01025,TIMES GUARAN,TIMESGTY,01/31/2018,65.05,66.9,66.9
INE064A01026,TIMEX GROUP,,01/31/2018,71.45,,71.45
INE325A01013,TIMKEN (I),TIMKEN,01/31/2018,906.55,905.95,906.55
INE015C01016,TINNARUBR,,01/29/2018,60,,60
INE422C01014,TINPLATE,TINPLATE,01/31/2018,266.95,266.5,266.95
INE716B01011,TIPSINDUSTR,TIPSINDLTD,01/31/2018,108,108.6,108.6
INE238Y01018,,TIRUPATI,01/30/2018,,59,59
INE329E01017,TIRUPATI IND,,01/31/2018,13.05,,13.05
INE297J01023,TIRUPATI SAR,,01/31/2018,22.9,,22.9
INE314D01011,TIRUPATI STA,,01/30/2018,22.25,,22.25
INE319Y01016,,TIRUPATIFL,01/31/2018,,59.4,59.4
INE120V01014,TITAANIUM,,01/23/2018,14.68,,14.68
INE615H01020,TITAGARH WAG,TWL,01/31/2018,158,158.45,158.45
INE280A01028,TITAN,TITAN,01/31/2018,885,884.95,885
INE150C01011,TITAN BIOTEC,,01/31/2018,70.95,,70.95
INE090D01017,TITAN SECUR.,,01/31/2018,6.59,,6.59
INE759V01019,TMRVL,TMRVL,01/31/2018,154,155,155
INE944B01019,TODAYS,,01/30/2018,2.36,,2.36
INE312M01016,TOHEAL PHARM,,01/29/2018,1.33,,1.33
INE546D01018,TOKYO FINANC,,01/29/2018,8.77,,8.77
INE932C01012,TOKYO PLAST,TOKYOPLAST,01/31/2018,126.2,126.3,126.3
INE813H01021,TORNT POWER,TORNTPOWER,01/31/2018,289.45,290.75,290.75
INE685A01028,TORRENT PHAR,TORNTPHARM,01/31/2018,1369.75,1369.95,1369.95
INE336X01012,,TOTAL,01/31/2018,,58,58
INE109E01013,TOTAL EXPORT,,01/29/2018,1.3,,1.3
INE486Y01013,,TOUCHWOOD,01/31/2018,,59,59
INE305A01015,TOURISM FINA,TFCILTD,01/31/2018,161,161.2,161.2
INE311M01018,TOWA SOKKI,,01/30/2018,5.5,,5.5
INE457P01020,TOYAMIND,,01/31/2018,7.3,,7.3
INE413G01014,TPL PLAST,TPLPLASTEH,01/31/2018,664.7,674,674
INE901C01017,TPROJECT,,01/31/2018,26.05,,26.05
INE019B01010,TRANSCHEM,,01/31/2018,37,,37
INE330E01023,TRANSCORP IN,,01/31/2018,45.5,,45.5
INE360D01014,TRANSFREIGHT,,01/31/2018,22.25,,22.25
INE773D01018,TRANSGENE BI,,01/31/2018,2.36,,2.36
INE213P01019,TRANSGL.FOOD,,01/31/2018,5.96,,5.96
INE687A01016,TRANSPEK,,01/31/2018,1329.9,,1329.9
INE688A01022,TRANSPORT CO,TCI,01/31/2018,280,281.5,281.5
INE804H01012,TRANSWARRANT,TFL,01/31/2018,13.2,13.15,13.2
INE792X01016,,TRANSWIND,01/31/2018,,33.05,33.05
INE759D01017,TRC FINAN.SE,,01/30/2018,16.84,,16.84
INE040M01013,TREE HOUSE,TREEHOUSE,01/31/2018,13.89,14.15,14.15
INE219F01017,TREND ELECT,,01/31/2018,12.93,,12.93
INE849A01020,TRENT LTD.,TRENT,01/31/2018,321,321.95,321.95
INE391D01019,TRF LTD.,TRF,01/31/2018,234.5,236,236
INE843F01014,TRICOMFRU,,01/31/2018,5.73,,5.73
INE064C01014,TRIDENT,TRIDENT,01/31/2018,80,80,80
INE179D01018,TRIDENTTOOL,,01/25/2018,12.45,,12.45
INE948A01012,TRIGYN TECH,TRIGYN,01/31/2018,164.2,164.25,164.25
INE454E01013,TRIJAL IND.,,01/29/2018,1.83,,1.83
INE763I01026,TRIL,TRIL,01/31/2018,36.5,36.5,36.5
INE532D01018,TRILOGIC,,01/31/2018,0.98,,0.98
INE314I01036,TRIMURTHI,,01/31/2018,9.56,,9.56
INE234G01014,TRIO MERCAN,,01/31/2018,12.5,,12.5
INE238C01014,TRISHAKTI EL,,01/30/2018,14.95,,14.95
INE982C01033,TRITON CORP.,,01/31/2018,0.29,,0.29
INE440G01017,TRITON VALVE,,01/31/2018,2398,,2398
INE567D01022,TRITRADE,,01/31/2018,0.49,,0.49
INE256C01024,TRIVENI ENGG,TRIVENI,01/31/2018,66.5,66.5,66.5
INE094C01011,TRIVENI GLAS,,01/31/2018,22.9,,22.9
INE152M01016,TRIVENITURB,TRITURBINE,01/31/2018,129.5,130.1,130.1
INE480M01011,TSIL,THOMASCOTT,01/31/2018,17.5,,17.5
INE592B01016,TT LTD.,TTL,01/31/2018,112.4,113.35,113.35
INE071Y01013,TTFL,,01/31/2018,87,,87
INE404F01031,TTIENT,,01/31/2018,1.4,,1.4
INE812Q01016,TTIL,,01/31/2018,7.41,,7.41
INE910C01018,TTK HEALTHCA,TTKHLTCARE,01/31/2018,847,840.15,847
INE690A01010,TTK PRESTIGE,TTKPRESTIG,01/31/2018,7570,7499.25,7570
INE379C01016,TULIP STAR H,,01/31/2018,54.3,,54.3
INE474I01012,TULSI EXTRU,TULSI,01/31/2018,3,2.95,3
INE064R01012,TUMUS ELECTR,,01/31/2018,71.2,,71.2
INE400A01014,TUTICORIN.,,01/31/2018,14,,14
INE038F01029,TV TODAY,TVTODAY,01/31/2018,461.55,461.7,461.7
INE886H01027,TV18BRDCST,TV18BRDCST,01/31/2018,63.35,63.35,63.35
INE494B01023,TVS MOTOR L,TVSMOTOR,01/31/2018,717.25,712,717.25
INE421C01016,TVS SRICHAKR,TVSSRICHAK,01/31/2018,3640,3640.1,3640.1
INE236G01019,TVSELE,TVSELECT,01/31/2018,395.95,395,395.95
INE871L01013,TVVISION,TVVISION,01/31/2018,19.85,19.95,19.95
INE070B01013,TWINSTAR SOF,,01/31/2018,2.28,,2.28
INE443B01012,TYCHE INDS,,01/31/2018,131.5,,131.5
INE945B01016,TYROON TEA,,01/31/2018,61,,61
INE139B01016,UCAL FUEL,UCALFUEL,01/31/2018,293.9,294.25,294.25
INE691A01018,UCOBANK,UCOBANK,01/31/2018,31.75,31.7,31.75
INE225C01029,UDAIPUR CEME,,01/31/2018,28.75,,28.75
INE551B01012,UDAYJEW,,01/31/2018,37.35,,37.35
INE493E01029,UDL,,01/31/2018,69.3,,69.3
INE516A01017,UFLEX LTD,UFLEX,01/31/2018,443,442.5,443
INE527H01019,UFO,UFO,01/31/2018,476.75,469.95,476.75
INE071E01023,UGAR SUGAR,UGARSUGAR,01/31/2018,23.85,23.75,23.85
INE899L01022,UJAAS,UJAAS,01/31/2018,25.15,25.5,25.5
INE334L01012,UJJIVAN,UJJIVAN,01/31/2018,385.4,385.75,385.75
INE010R01015,ULTRACAB,,01/31/2018,100,,100
INE405A01021,ULTRAMARINE,,01/31/2018,360.95,,360.95
INE481G01011,ULTRATECH CM,ULTRACEMCO,01/31/2018,4395.05,4405.9,4405.9
INE864B01027,UMANG DAIR,UMANGDAIRY,01/31/2018,101.7,101.75,101.75
INE240C01028,UMESL,UMESLTD,01/31/2018,1.52,1.45,1.52
INE173U01015,UMIYA,,01/29/2018,107,,107
INE361D01012,UNI ABEX,,01/31/2018,538,,538
INE951C01012,UNI OFF AUTO,,01/31/2018,2.7,,2.7
INE980D01019,UNI ROYAL IN,,01/30/2018,9.58,,9.58
INE203T01012,UNIAUTO,,01/31/2018,61,,61
INE351A01035,UNICHEM LAB,UNICHEMLAB,01/31/2018,362,362.05,362.05
INE348N01026,UNIMODE OVER,,01/31/2018,3.66,,3.66
INE692A01016,UNION BANK L,UNIONBANK,01/31/2018,136.9,137,137
INE037A01022,UNIPHOS ENT.,UNIENTER,01/31/2018,96,96.2,96.2
INE950G01015,UNIPLY IND,UNIPLY,01/31/2018,460,461.95,461.95
INE333E01019,UNIQUE ORGAN,,01/31/2018,12.96,,12.96
INE602H01010,UNIROYAL MAR,,01/31/2018,15.85,,15.85
INE210P01015,UNISHIRE,,01/31/2018,7.67,,7.67
INE099D01018,UNISON,,01/25/2018,47,,47
INE808C01014,UNISTAR MULT,,01/31/2018,3.14,,3.14
INE854D01016,UNITD SPR,MCDOWELL-N,01/31/2018,3310.75,3309.7,3310.75
INE929K01011,UNITECH INTE,,01/31/2018,9.4,,9.4
INE694A01020,UNITECH LTD,UNITECH,01/31/2018,8.85,8.85,8.85
INE695A01019,UNITED BANK,UNITEDBNK,01/31/2018,16.95,16.9,16.95
INE686F01025,UNITED BREWA,UBL,01/31/2018,1160,1155.5,1160
INE696A01025,UNITED BREWE,UBHOLDINGS,01/29/2018,10.41,10.25,10.41
INE858C01027,UNITED CRED.,,01/31/2018,17.55,,17.55
INE961D01019,UNITED DRILL,,01/31/2018,308.9,,308.9
INE357P01014,UNITED LEA(N,,01/24/2018,17.35,,17.35
INE368U01011,,UNITEDPOLY,01/24/2018,,34,34
INE458F01011,,UNITEDTEA,01/31/2018,,452.7,452.7
INE466H01028,UNITY INFRA,UNITY,01/31/2018,7.1,7.1,7.1
INE279A01012,UNIV.CABLE,UNIVCABLES,01/31/2018,162.35,163,163
INE621D01019,UNIV.PRIME,,01/29/2018,2.68,,2.68
INE113E01015,UNIV.STARCH,,01/30/2018,24,,24
INE562X01013,,UNIVASTU,01/29/2018,,74.9,74.9
INE464B01018,UNIVERSAL A,,01/30/2018,0.85,,0.85
INE607F01039,UNIVERSAL CR,,01/31/2018,3.71,,3.71
INE207A01013,UNIWORTH LTD,,01/31/2018,0.96,,0.96
INE576D01015,UNJHA FORMUL,,01/31/2018,14.54,,14.54
INE819K01014,UPASANA FIN.,,01/29/2018,33.4,,33.4
INE628A01036,UPL,UPL,01/31/2018,777.55,777,777.55
INE448F01012,UPROTECH,,01/31/2018,4.88,,4.88
INE890B01014,UPSURGE INV.,,01/31/2018,79,,79
INE550C01020,URJA GLOBAL,URJA,01/31/2018,10.2,9.35,10.2
INE228A01035,USHA MART.LT,USHAMART,01/31/2018,27.1,27.15,27.15
INE981D01025,USHDEV INTNL,,01/31/2018,2.15,,2.15
INE235G01011,USHER AGRO,USHERAGRO,01/31/2018,7.98,8.2,8.2
INF789F01059,UTI GOLD ETF,GOLDSHARE,01/31/2018,2679,2669,2679
INF789FC1N82,UTINEXT50,UTINEXT50,01/31/2018,309.05,309.25,309.25
INF789FB1X41,UTINIFTETF,UTINIFTETF,01/31/2018,1130.15,1143,1143
INF789FB1X58,UTISENSETF,UTISENSETF,01/31/2018,375,373.9,375
INE184E01024,UTLINDS,,01/29/2018,7.75,,7.75
INE699A01011,UTTAM GALVA,UTTAMSTL,01/31/2018,21.8,21.8,21.8
INE786F01031,UTTAM SUGAR,UTTAMSUGAR,01/31/2018,119.2,119.4,119.4
INE292A01023,UTTAMVALUE,UVSL,01/31/2018,0.32,0.35,0.35
INE951I01027,V GUARD IND,VGUARD,01/31/2018,235,235.95,235.95
INE945H01013,V2RETAIL,V2RETAIL,01/31/2018,442.5,442.1,442.5
INE418B01048,VAARAD,,01/31/2018,17.15,,17.15
INE693D01018,VADILAL ENT,,01/31/2018,939.5,,939.5
INE694D01016,VADILAL IND,VADILALIND,01/31/2018,880,861,880
INE884A01019,VAIBHAVGBL,VAIBHAVGBL,01/31/2018,746.35,760,760
INE972X01014,,VAISHALI,01/31/2018,,70.25,70.25
INE051B01021,VAKRANGEE,VAKRANGEE,01/31/2018,447.5,447.95,447.95
INE760B01019,VALIANT COMM,,01/31/2018,84,,84
INE565V01010,VALIANTORG,,01/31/2018,795,,795
INE862K01014,VALLABH POLY,,01/29/2018,9.82,,9.82
INE457E01016,VALLABH STEL,,01/31/2018,34.5,,34.5
INE808A01018,VALSON INDUS,,01/31/2018,41.1,,41.1
INE352A01017,VALUE IND L,VALUEIND,01/31/2018,7.78,8,8
INE685D01022,VAMA INDS,,01/31/2018,26.25,,26.25
INE380C01014,VAMSHI RUBB.,,01/31/2018,51.5,,51.5
INE219M01021,VANDANA,,01/31/2018,0.24,,0.24
INE661Q01017,VANICOM,,01/31/2018,6.36,,6.36
INE695X01011,VANTABIO,,01/31/2018,64.9,,64.9
INE069B01015,VANTAGE CORP,,01/30/2018,13.6,,13.6
INE701A01023,VARD HOLDNG,VHL,01/31/2018,4849.95,4878.95,4878.95
INE825A01012,VARDH TEXT,VTL,01/31/2018,1325,1344.95,1344.95
INE116G01013,,VARDHACRLC,01/31/2018,,49.85,49.85
INE115C01014,VARDHMAN,,01/31/2018,7,,7
INE458E01014,VARDHMAN IND,,01/31/2018,13.78,,13.78
INE835A01011,VARDHMAN POL,VARDMNPOLY,01/31/2018,34.35,34.5,34.5
INE192C01013,VAS INFRA,,01/31/2018,13.6,,13.6
INE893I01013,VASCON ENG,VASCONEQ,01/31/2018,42.3,42.3,42.3
INE590L01019,VASWANI IND,VASWANI,01/31/2018,16.25,16,16.25
INE956G01038,VATECH WABA,WABAG,01/31/2018,616.1,616,616.1
INE761B01017,VAX HSG.FIN.,,01/30/2018,4.68,,4.68
INE114E01013,VBC FERRO,,01/31/2018,49.4,,49.4
INE334E01017,VBIND,,01/31/2018,113.75,,113.75
INE200M01013,VBL,VBL,01/31/2018,697.95,698,698
INE460E01010,VCCL LTD,,01/31/2018,4.17,,4.17
INE488C01015,VCK CAPITAL,,01/25/2018,1.06,,1.06
INE359B01010,VEDAVAAG,,01/31/2018,61,,61
INE205A01025,VEDL,VEDL,01/31/2018,346.4,346.45,346.45
INE466D01019,VEEJAY LAKSH,,01/31/2018,60,,60
INE255E01030,VEER ENERGY,,01/31/2018,39.45,,39.45
INE882C01035,VEERHEALTH,,01/31/2018,17.5,,17.5
INE761D01021,VEGETABLE,,01/31/2018,3.8,,3.8
INE548D01014,VELAN HOTELS,,01/31/2018,9.03,,9.03
INE232E01013,VELJAN,,01/31/2018,1099.95,,1099.95
INE398A01010,VENKEY’S (I),VENKEYS,01/31/2018,2780.95,2785,2785
INE204D01022,VENLON ENTR,,01/31/2018,3.99,,3.99
INE810C01044,VENTURA TEXL,,01/29/2018,4.24,,4.24
INE411B01019,VENUS REMEDI,VENUSREM,01/31/2018,91.7,91.7,91.7
INE379J01029,VERITAS,,01/29/2018,182.5,,182.5
INE316D01024,VERTEX SEC.,,01/31/2018,2.95,,2.95
INE188Y01015,,VERTOZ,01/31/2018,,214,214
INE386A01015,VESUVIUS IND,VESUVIUS,01/31/2018,1426.15,1436,1436
INE918N01018,VETO,VETO,01/31/2018,223.6,223.5,223.6
INE159N01027,VFL,VIJIFIN,01/31/2018,11.81,11.75,11.81
INE761Q01015,VGCL,,01/31/2018,70.1,,70.1
INE324N01027,VIAANINDUS,,01/31/2018,36.95,,36.95
INE048C01017,VICEROY HOTE,VICEROY,01/31/2018,18,18.15,18.15
INE203D01016,VICTORIA MIL,,01/31/2018,3880,,3880
INE962E01015,VICTORY PAPR,,01/31/2018,59.4,,59.4
INE703A01011,VIDEOCON IND,VIDEOIND,01/31/2018,18.8,18.8,18.8
INE632C01026,VIDHIING,VIDHIING,01/31/2018,95,94.65,95
INE564S01019,VIDLI,,01/31/2018,108.85,,108.85
INE806F01011,VIJAY SHA.BU,VIJSHAN,01/31/2018,26.45,26.7,26.7
INE362D01010,VIJAY SOLVEX,,01/31/2018,562,,562
INE256G01033,VIJAY TEXTIL,,01/31/2018,62.8,,62.8
INE705A01016,VIJAYA BANK,VIJAYABANK,01/31/2018,65,65,65
INE767B01014,VIKAS GRAN,,01/31/2018,6.42,,6.42
INE706A01022,VIKAS WSP,,01/31/2018,17.54,,17.54
INE806A01020,VIKASECO,VIKASECO,01/31/2018,42,42.1,42.1
INE337E01010,VIKRAM THERM,,01/31/2018,118.9,,118.9
INE067D01015,VIMAL OIL FD,,01/25/2018,12.75,,12.75
INE579C01029,VIMTA LABS,VIMTALABS,01/31/2018,221.4,221,221.4
INE410B01029,VINATI ORG.,VINATIORGA,01/31/2018,953.9,957.7,957.7
INE581M01016,VINAYAK POL,,01/25/2018,13.19,,13.19
INE707A01012,VINDHYA TELE,VINDHYATEL,01/31/2018,1121,1140,1140
INE153C01015,VINTAGE SECU,,01/29/2018,15.22,,15.22
INE043B01028,VINTRON INF.,,01/31/2018,0.44,,0.44
INE250B01029,VINYL CHEM,VINYLINDIA,01/31/2018,109.95,109.85,109.95
INE526H01011,VINYOFLEX LT,,01/31/2018,35,,35
INE054A01027,VIP INDUS.,VIPIND,01/31/2018,345.3,345.65,345.65
INE450G01024,VIPCLOTHNG,VIPCLOTHNG,01/31/2018,78.5,78.45,78.5
INE660D01017,VIPPY SPIN.,,01/31/2018,52.25,,52.25
INE946H01037,VIPUL LTD,VIPULLTD,01/31/2018,75,74.5,75
INE834D01018,VIPULORG,,01/31/2018,186,,186
INE295C01014,VIRAT CRANE,,01/31/2018,50,,50
INE467D01017,VIRAT INDUS.,,01/31/2018,187.8,,187.8
INE400B01020,VIRGOGLOB,,01/25/2018,0.4,,0.4
INE539B01017,VIRINCHI,,01/31/2018,130,,130
INE247C01023,VIRTUAL GLO,,01/31/2018,2,,2
INE286H01012,VISA STEEL,VISASTEEL,01/31/2018,19.3,19.3,19.3
INE309H01020,VISAGAR FIN,,01/31/2018,1.04,,1.04
INE370E01029,VISAGAR POL,VIVIDHA,01/31/2018,1.27,1.25,1.27
INE392A01013,VISAKA IND.,VISAKAIND,01/31/2018,754.95,759.9,759.9
INE890S01018,VISCO,,01/31/2018,18.7,,18.7
INE861A01058,VISESH INFO.,VISESHINFO,01/31/2018,0.22,0.2,0.22
INE755Q01025,VISHAL,,01/31/2018,381.1,,381.1
INE060T01024,VISHALBL,,01/29/2018,68.7,,68.7
INE270I01014,VISHNU CHEM,VISHNU,01/31/2018,399.75,396,399.75
INE661D01015,VISION CORPO,,01/31/2018,1.06,,1.06
INE515B01025,VISIONCINE,,01/25/2018,2.03,,2.03
INE427C01021,VISTA PHARMA,,01/31/2018,43.75,,43.75
INE878P01019,VISTARAMAR,,01/31/2018,15.5,,15.5
INE186Q01023,VITANAGRO,,01/23/2018,4.94,,4.94
INE984E01027,VIVANZA,,01/31/2018,70.05,,70.05
INE737C01023,VIVID IND,,01/31/2018,63.2,,63.2
INE526G01021,VIVIMED LABS,VIVIMEDLAB,01/31/2018,90.25,90.45,90.45
INE380K01017,VIVO BIO TEC,,01/31/2018,50,,50
INE117F01013,VJTFEDU,,01/24/2018,63,,63
INE211P01021,VKJINFRA,,01/31/2018,2.46,,2.46
INE709A01018,VLS FINANCE,VLSFINANCE,01/31/2018,91.5,91.65,91.65
INE665J01013,VMART,VMART,01/31/2018,1542,1542.1,1542.1
INE932K01015,VMS INDUSTR,,01/29/2018,17.75,,17.75
INE285C01015,VOITH PAPER,,01/31/2018,886.9,,886.9
INE607V01010,VOL,,01/30/2018,112.6,,112.6
INE763D01019,VOLTAIR LEAS,,01/29/2018,21.25,,21.25
INE540H01012,VOLTAMP TRAN,VOLTAMP,01/31/2018,1058,1069,1069
INE226A01021,VOLTAS LTD,VOLTAS,01/31/2018,615,616,616
INE902L01016,VORA CONST.,,01/31/2018,50.1,,50.1
INE406F01010,VRL,,01/31/2018,48.65,,48.65
INE366I01010,VRLLOG,VRLLOG,01/31/2018,449.7,449.95,449.95
INE551Q01028,,VSCL,01/31/2018,,124.05,124.05
INE050M01012,VSSL,VSSL,01/31/2018,151,154,154
INE710A01016,VST INDUS.,VSTIND,01/31/2018,3340,3295.5,3340
INE764D01017,VST TILLERS,VSTTILLERS,01/31/2018,2388.9,2379.75,2388.9
INE222F01029,VTM LTD,,01/31/2018,33.45,,33.45
INE756A01019,VXL INSTRUM.,,01/31/2018,6.93,,6.93
INE070G01012,VYAPAR INDS,,01/31/2018,35.4,,35.4
INE855A01019,W.H.BRADY,,01/31/2018,204.95,,204.95
INE100D01014,W.S.INDUSTR.,WSI,01/31/2018,7.1,7.3,7.3
INE342J01019,WABCO,WABCOINDIA,01/31/2018,7552.9,7584.9,7584.9
INE695D01021,WALCHAND PF,,01/31/2018,168.9,,168.9
INE711A01022,WALCHANDNGR,WALCHANNAG,01/31/2018,222,222.55,222.55
INE549D01012,WALL ST.FIN.,,01/31/2018,41.45,,41.45
INE121B01014,WALLFORT FIN,,01/31/2018,118,,118
INE107F01022,WANBURY LTD,WANBURY,01/31/2018,41.75,43,43
INE712A01012,WARREN TEA,,01/31/2018,120,,120
INE054C01015,WATERBASE,,01/31/2018,287.5,,287.5
INE658T01017,,WEALTH,01/31/2018,,81.2,81.2
INE855C01015,WEBELSOLAR,WEBELSOLAR,01/31/2018,122.05,123,123
INE726L01019,WEIZMANN FX,WEIZFOREX,01/31/2018,1196.3,1200,1200
INE080A01014,WEIZMANN LTD,WEIZMANIND,01/31/2018,50,50.75,50.75
INE380G01015,WELCAST,,01/31/2018,1179,,1179
INE191B01025,WELCORP,WELCORP,01/31/2018,171.35,171.5,171.5
INE331C01017,WELCURE DRUG,,01/29/2018,1.41,,1.41
INE625G01013,WELENT,WELENT,01/31/2018,178.4,178.25,178.4
INE176O01011,WELLESLEY,,01/29/2018,12.01,,12.01
INE192B01031,WELSPUN (I),WELSPUNIND,01/31/2018,70.7,70.75,70.75
INE389K01018,WELSPUN INV,WELINV,01/31/2018,204.75,213.15,213.15
INE274C01019,WENDT(INDIA),WENDT,01/31/2018,3300,3329.95,3329.95
INE434B01029,WEPSOLN,,01/31/2018,51.8,,51.8
INE976A01021,WEST COAS PA,WSTCSTPAPR,01/31/2018,286.8,288.25,288.25
INE274F01020,WESTLIFE DEV,,01/31/2018,360.95,,360.95
INE715A01015,WHEELS INDIA,WHEELS,01/31/2018,2239.95,2224,2239.95
INE716A01013,WHIRLPOOL,WHIRLPOOL,01/31/2018,1484.8,1485.8,1485.8
INE146C01019,WHITEORG,,01/31/2018,125.85,,125.85
INE188E01017,WILLIAM.FIN.,,01/29/2018,39,,39
INE210A01017,WILLIAM.MAGO,WILLAMAGOR,01/31/2018,117.1,119.7,119.7
INE015B01018,WIM PLAST LT,,01/31/2018,1320,,1320
INE837B01031,WIMSOME TEXT,,01/31/2018,64.65,,64.65
INE052A01021,WINDSOR MACH,WINDMACHIN,01/31/2018,125.1,125.2,125.2
INE391C01011,WINSOME BREW,,01/31/2018,10.3,,10.3
INE784B01035,WINSOME YRN,WINSOME,01/31/2018,2.12,2.25,2.25
INE812C01016,WINTAC LTD,,01/31/2018,250,,250
INE215F01023,,WIPL,01/31/2018,,73,73
INE075A01022,WIPRO LTD.,WIPRO,01/31/2018,308.95,308.95,308.95
INE469D01013,WIRES FABRIK,,01/31/2018,126.95,,126.95
INE049B01025,WOCKHARDT,WOCKPHARMA,01/31/2018,828,828,828
INE905B01010,WOMEN NETWOR,,01/31/2018,4.25,,4.25
INE174Q01011,WOMENS NEXT,,01/29/2018,88,,88
INE066O01014,WONDERLA,WONDERLA,01/31/2018,389,388,389
INE550D01010,WORLDWIDE LE,,01/23/2018,6.04,,6.04
INE196Y01018,,WORTH,01/31/2018,,107,107
INE765D01014,WPIL LTD.,,01/31/2018,685,,685
INE692G01013,XCHANGING,XCHANGING,01/31/2018,60.7,60.85,60.85
INE183H01011,XLENERGY,XLENERGY,01/31/2018,4.08,3.95,4.08
INE445C01015,XPRO INDI(PS,XPROINDIA,01/31/2018,55.25,55,55.25
INE457N01025,YAMINI INVES,,01/31/2018,6.5,,6.5
INE564C01013,YARN SYNDICA,,01/29/2018,4.05,,4.05
INE551D01018,YASH PAPERS,,01/31/2018,71,,71
INE571U01010,YASHCHEM,,01/31/2018,178.9,,178.9
INE095C01018,YASRAJ CONT.,,01/23/2018,2.75,,2.75
INE425B01027,YBRANTDIGI,LYCOS,01/31/2018,6.34,6.3,6.34
INE528G01027,YES BANK,YESBANK,01/31/2018,356.7,356.55,356.7
INE429B01011,YOGI SUNGWON,,01/31/2018,2.4,,2.4
INE904R01019,YOGYA,,01/23/2018,10.01,,10.01
INE057Q01018,YORK EXPORTS,,01/30/2018,10.55,,10.55
INE796W01019,YUG,,01/31/2018,34,,34
INE384C01016,YUKEN INDIA,,01/31/2018,4895,,4895
INE156M01017,YURANUS INFR,,01/24/2018,14.25,,14.25
INE139D01020,YUVRAAJHPL,,01/31/2018,0.69,,0.69
INE719A01017,ZANDUREALTY,ZANDUREALT,01/31/2018,2227,2210,2227
INE819S01017,ZEAL,,01/31/2018,546,,546
INE256A01028,ZEE ENTER,ZEEL,01/31/2018,607.1,607.2,607.2
INE565L01011,ZEE LEARN,ZEELEARN,01/31/2018,44.75,44.6,44.75
INE966H01019,ZEEMEDIA,ZEEMEDIA,01/31/2018,43.75,43.75,43.75
INE251B01027,ZEN TECH,ZENTEC,01/31/2018,124.9,125,125
INE318D01020,ZENITH BIRLA,ZENITHBIR,01/31/2018,,0.9,0.9
INE598B01013,ZENITH COMP.,,01/31/2018,1.9,,1.9
INE058B01018,ZENITH EXP.,ZENITHEXPO,01/31/2018,,56.75,56.75
INE106C01013,ZENITH FIBRE,,01/31/2018,125,,125
INE546F01013,ZENLABS,,01/31/2018,57.95,,57.95
INE486F01012,ZENOTECH,,01/31/2018,47,,47
INE520A01019,ZENSAR TECH.,ZENSARTECH,01/31/2018,968,965,968
INE116C01012,ZF STEERING,,01/31/2018,1204.95,,1204.95
INE871B01014,ZICOM ELECTR,ZICOM,01/31/2018,25.7,25.6,25.7
INE761Y01019,,ZODIAC,01/31/2018,,43.75,43.75
INE206B01013,ZODIAC CLOTH,ZODIACLOTH,01/31/2018,220,218.7,220
INE077B01018,ZODIAC JRD,ZODJRDMKJ,01/31/2018,48.55,48.9,48.9
INE358U01012,,ZOTA,01/31/2018,,209.55,209.55
INE840M01016,ZUARI AGRO,ZUARI,01/31/2018,495.95,496.2,496.2
INE217A01012,ZUARIGLOB,ZUARIGLOB,01/31/2018,207.5,208.95,208.95
INE768C01010,ZYDUS WELL,ZYDUSWELL,01/31/2018,1010,1015,1015
INE225I01026,ZYLOG SYSTEM,ZYLOG,01/31/2018,4.14,4.15,4.15