STOCK	SYMBOL	OPEN	HIGH	LOW	CLOSE	PREV CLOSE	VOL
20 MICRONS Ltd	20MICRONS	139.90	139.90	139.90	139.90	142.75	40521
21st Century Management Services Ltd	21STCENMGM	19.30	19.30	18.90	18.95	19.05	1495
360 One Wam Ltd	360ONE	531.10	555.20	531.10	553.10	537.85	633106
3i Infotech Ltd	3IINFOLTD	38.60	39.75	38.35	38.95	38.50	771969
3M India Ltd	3MINDIA	30625.00	31115.05	30550.20	30619.75	30815.75	4457
3P Land Holdings Ltd	3PLAND	26.70	27.30	26.20	26.45	26.05	19361
5 Paisa Capital Ltd	5PAISA	453.75	457.00	440.05	443.45	448.80	59082
63 Moons Tehnologies Ltd	63MOONS	247.70	254.50	239.05	254.50	242.40	101261
A B Infrabuild Ltd	ABINFRA	36.40	36.40	36.40	36.40	34.70	4000
A2Z INFRASTRUCTURE	A2ZINFRA	9.40	9.50	9.25	9.35	9.40	60966
Aaa Technologies Ltd	AAATECH	67.70	72.00	64.50	66.05	67.15	280057
Aakash Exploration Services Limited	AAKASH	6.65	6.65	6.50	6.65	6.35	306901
Aarey Drugs & Pharmaceuticals Ltd	AAREYDRUGS	46.35	46.35	45.60	45.60	45.15	7389
Aaron Industries Ltd	AARON	295.00	295.00	278.00	281.95	277.20	6012
AARTECH	AARTECH	163.90	167.00	159.00	166.75	160.35	12924
Aarti Drugs	AARTIDRUGS	520.40	525.35	520.25	522.50	520.40	85930
Aarti Industries Ltd	AARTIIND	486.85	495.50	484.65	490.60	486.05	1171547
Aarti Pharmalabs Ltd	AARTIPHARM	423.00	425.95	405.60	409.95	418.75	154919
Aarti Surfactants Ltd	AARTISURF	600.00	611.95	600.00	609.35	607.55	3828
Aarvee Denim and Exports	AARVEEDEN	24.40	24.50	23.25	23.75	23.90	20844
Aarvi Encon Ltd	AARVI	139.35	141.40	137.40	138.65	138.00	15434
AATMAJ	AATMAJ	46.05	47.60	46.05	46.60	46.05	24000
Aavas Financials Ltd	AAVAS	1662.20	1664.45	1612.00	1632.70	1656.20	159988
Aban Offshore Ltd	ABAN	48.50	50.70	47.70	49.20	47.25	878768
Abans Holdings Ltd	AHL	343.90	344.40	341.00	342.05	342.20	297080
ABB Ltd	ABB	4239.95	4299.40	4225.90	4281.45	4229.20	264960
ABB Power Products & Stems India	POWERINDIA	4451.00	4577.00	4423.85	4549.95	4450.50	26656
Abbott India Ltd	ABBOTINDIA	22307.35	22750.00	22100.00	22476.90	22389.25	16710
Abhishek Integrations Ltd	AILIMITED	31.50	31.65	31.50	31.65	31.40	18000
ABM International Limited	ABMINTLLTD	37.50	37.50	34.80	34.80	36.00	627
ABSLLIQUID	ABSLLIQUID	1000.00	1000.01	999.99	999.99	1000.01	15578
ACC Ltd	ACC	2010.00	2037.00	2002.00	2030.85	2010.45	228407
Accelya Solutions India Ltd	ACCELYA	1711.00	1729.95	1700.35	1709.80	1688.20	40136
Accord Synergy Ltd	ACCORD	29.15	29.15	29.15	29.15	26.50	4000
Accuracy Shipping Ltd	ACCURACY	8.10	8.10	7.90	7.95	8.05	287882
Ace Integrated Solution Ltd	ACEINTEG	36.00	36.00	33.55	33.95	34.60	4609
ACL	ACL	96.50	97.45	95.00	96.50	96.50	8406
Acrysil Ltd	CARYSIL	674.00	693.70	662.50	682.75	672.05	177237
Action Construction Equipment Ltd	ACE	703.10	715.75	702.00	704.20	712.35	103328
Adani Enterprises Ltd	ADANIENT	2454.55	2464.70	2421.85	2429.35	2454.55	803856
Adani Green Energy Ltd	ADANIGREEN	950.00	956.60	936.00	938.80	948.90	376852
Adani Ports and Special Economic Zone Ltd	ADANIPORTS	818.50	818.50	803.25	805.65	813.75	2664794
Adani Power Ltd	ADANIPOWER	341.10	343.65	327.00	329.65	341.90	5569553
Adani Total Gas Ltd	ATGL	602.00	604.50	595.00	595.20	601.65	327251
Adani Wilmar Ltd	AWL	344.40	346.15	341.10	341.75	344.40	537842
ADANIENSOL	ADANIENSOL	786.00	786.65	773.00	774.75	785.20	312993
ADF Foods Industries Ltd	ADFFOODS	257.00	259.70	246.30	248.60	245.90	1167974
Aditya Birla Capital Ltd	ABCAPITAL	180.60	181.70	178.90	180.45	180.60	1695456
Aditya Birla Fashion and Retail Ltd	ABFRL	222.50	228.80	222.00	227.15	222.50	3399154
Aditya Birla Money Ltd	BIRLAMONEY	100.00	102.20	96.75	98.05	98.65	587942
Aditya Birla Sun Life MF	ABSLBANETF	46.05	46.05	43.40	44.66	44.73	8642
Aditya Birla Sun Life Nifty Next 50 ETF	ABSLNN50ET	46.95	56.04	46.67	46.71	46.56	17089
Aditya Birla Sunlife AMC Ltd	ABSLAMC	460.00	460.10	449.00	449.75	458.55	80001
Ador Welding Ltd	ADORWELD	1135.90	1210.00	1135.90	1190.70	1129.65	101121
Adroit Infotech Ltd	ADROITINFO	21.80	22.25	19.95	20.45	21.10	415995
Advanced Enzyme Technologies	ADVENZYMES	336.55	340.45	333.00	333.80	334.95	139672
Advani Hotels and Resorts India Ltd	ADVANIHOTR	103.35	111.00	101.65	106.10	101.35	566875
Aegis Logistics Ltd	AEGISCHEM	322.15	325.35	322.15	322.95	321.70	152004
AEROFLEX	AEROFLEX	157.50	158.00	151.90	152.30	157.00	924543
Aether Industries Ltd	AETHER	942.00	947.35	926.30	929.65	945.50	97812
Affle (India) Ltd	AFFLE	1071.00	1076.90	1058.00	1060.85	1077.30	109831
Agarwal Industrial Corporation Ltd	AGARIND	954.50	954.80	920.10	928.10	942.30	73923
AGARWALFT	AGARWALFT	51.90	52.90	51.55	52.30	50.90	66000
AGI Greenpac Ltd	AGI	1075.00	1080.95	1014.80	1023.45	1067.00	495638
Agni Green Power Ltd	AGNI	30.10	30.10	28.00	28.60	29.40	45000
Agri-Tech (India)	AGRITECH	182.80	191.90	180.00	189.10	182.80	7059
Agro Phos India Ltd	AGROPHOS	37.25	40.50	37.25	39.80	37.95	187892
Agro Tech Foods Ltd	ATFL	816.80	823.40	811.60	820.75	814.50	2703
AGS Transact Technologies Ltd	AGSTRA	62.45	63.10	62.00	62.55	62.35	161612
AGUL	AGUL	62.50	65.00	62.50	65.00	62.50	4000
Ahlada Engineers Ltd	AHLADA	116.95	117.90	112.00	113.20	117.55	54431
Ahluwallia Contracts (India) Ltd	AHLUCONT	696.80	727.00	696.80	715.05	696.80	228412
AIA Engineering Ltd	AIAENG	3380.75	3475.00	3380.15	3468.10	3380.75	48257
Airan Ltd	AIRAN	24.50	24.75	24.00	24.15	24.25	114521
Airo Lam Ltd	AIROLAM	114.25	114.25	107.50	109.00	111.35	10168
Ajanta Pharmaceuticals Ltd	AJANTPHARM	1777.75	1790.00	1745.00	1759.90	1777.75	63270
Ajmera Realty and Infra India Ltd	AJMERA	414.90	418.00	407.60	409.60	413.10	73124
Ajooni Biotech Ltd	AJOONI	4.70	4.70	4.50	4.55	4.60	349335
Akash Infra Projects Ltd	AKASH	30.50	30.50	28.70	28.85	29.40	22617
AKG Exim Ltd	AKG	26.80	27.30	25.15	25.80	25.75	268239
AKI Energy Ltd	AKI	15.60	15.60	15.60	15.60	15.30	81253
Aksh Optifibre Ltd	AKSHOPTFBR	11.15	11.60	11.10	11.30	11.30	212326
Akshar Spintex Ltd	AKSHAR	6.80	6.80	6.40	6.80	6.50	31283
Aksharchem (India) Ltd	AKSHARCHEM	282.30	287.70	280.10	281.05	283.15	6447
Akzo Nobel India Ltd	AKZOINDIA	2471.90	2488.40	2449.85	2456.30	2481.90	10194
Alankit Ltd	ALANKIT	10.90	10.95	10.65	10.70	10.75	1209004
Albert David Ltd	ALBERTDAVD	838.50	858.30	838.50	850.55	838.50	5052
Alembic Ltd	ALEMBICLTD	83.35	85.10	82.65	83.30	82.65	4426068
Alembic Pharmaceuticals Ltd	APLLTD	804.50	813.75	800.55	806.80	800.90	120899
Alicon Castalloy	ALICON	850.00	850.00	835.00	837.05	837.00	6067
Alkali Metals Ltd	ALKALI	117.50	121.90	114.75	119.15	115.40	62015
Alkem Laboratories	ALKEM	3615.00	3619.90	3582.10	3609.35	3612.45	82519
Alkyl Amines Chemicals Ltd	ALKYLAMINE	2277.60	2320.00	2270.00	2303.85	2267.95	25669
All E Technologies Ltd	ALLETEC	194.50	196.00	191.00	192.50	198.15	48000
Allcargo Logistics Ltd	ALLCARGO	271.50	277.00	268.55	273.20	271.50	287850
Allied Digital Services	ADSL	125.55	126.00	123.00	123.75	125.55	226731
ALLSEC Technologies	ALLSEC	587.10	606.90	587.00	604.55	588.10	11015
Almondz Global Securities	ALMONDZ	86.15	91.00	85.75	87.40	86.60	93753
Alok Industries Ltd	ALOKINDS	19.30	20.50	19.15	19.95	19.15	46559797
Alpa Laboratories	ALPA	75.00	76.00	73.90	75.45	73.65	77908
Alphageo (India)	ALPHAGEO	299.85	317.00	295.00	311.00	296.95	56290
Alps Industries	ALPSINDUS	2.45	2.50	2.40	2.40	2.40	97575
Amara Raja Batteries Ltd	AMARAJABAT	645.00	645.20	637.65	638.80	647.65	351334
Ambani Organics Ltd	AMBANIORG	120.75	120.75	120.75	120.75	115.00	2000
Amber Enterprises Ltd	AMBER	2962.25	2979.00	2925.00	2937.05	2971.65	30918
Ambika Agarbathies & Aroma Ind Ltd	AMBICAAGAR	37.00	38.80	36.25	37.65	37.80	6538
Ambika Cotton Mills	AMBIKCO	1511.00	1555.00	1503.00	1546.70	1518.55	15999
Ambuja Cements Ltd	AMBUJACEM	439.00	444.80	438.95	443.25	439.90	1353905
AMD Industries Ltd	AMDIND	65.10	69.00	65.10	66.10	65.05	146392
Ami Organics Ltd	AMIORG	1240.00	1248.95	1220.10	1240.75	1244.30	97189
Amiable Logistics (India) Ltd	AMIABLE	86.00	86.00	86.00	86.00	86.00	1600
AMJ Land Holding Ltd	AMJLAND	33.75	33.90	32.40	32.55	33.15	141718
Amrutanjan Health care	AMRUTANJAN	606.20	606.20	600.00	601.10	606.20	15439
Anand Rathi Wealth Ltd	ANANDRATHI	1885.00	1899.90	1801.30	1815.60	1884.10	76748
Anant Raj Ltd	ANANTRAJ	236.45	244.25	233.20	239.65	234.60	2001309
Andhra Paper Ltd	ANDHRAPAP	647.00	648.20	605.60	612.65	643.70	398093
Andhra Sugar Ltd	ANDHRSUGAR	118.20	120.95	118.20	118.85	118.25	244772
Andrew Yule & Co Ltd	ANDREWYU	38.40	40.70	37.65	38.35	38.25	4890005
Angel One Ltd	ANGELONE	2093.90	2114.00	2046.00	2059.45	2069.60	847049
Anik Industries	ANIKINDS	38.10	39.65	38.10	39.65	37.80	37126
Anjani Portland Cement Ltd	APCL	190.80	190.80	186.30	187.50	189.50	16213
Ankit Metal and Power	ANKITMETAL	4.45	4.45	4.45	4.45	4.50	44012
Anmol India Ltd	ANMOL	47.00	47.25	46.80	47.10	46.90	155248
Annapurna Swadisht Ltd	ANNAPURNA	326.05	328.95	306.00	309.25	332.35	107000
Ansal Properties and Infrastructure Ltd	ANSALAPI	13.60	13.60	13.60	13.60	14.30	9688
Antartica Ltd	ANTGRAPHIC	0.75	0.75	0.70	0.75	0.75	180935
Antony Waste Handling Cell Ltd	AWHCL	413.50	435.80	411.90	430.65	409.75	942196
Anupam Rasayan India Ltd	ANURAS	888.80	889.05	873.05	881.55	884.15	120869
Apar Industries Ltd	APARINDS	5443.95	5508.00	5370.00	5496.50	5411.55	57680
Apcotex Industries Ltd	APCOTEXIND	527.05	528.70	521.05	525.20	524.45	26224
Apex Frozen Foods Ltd	APEX	223.20	226.70	222.05	223.00	222.35	73221
APL Apollo Tubes	APLAPOLLO	1724.40	1748.95	1705.70	1719.60	1712.15	721749
Apollo Hospital Enterprises Ltd	APOLLOHOSP	5030.00	5049.45	4986.40	5021.70	5017.30	259806
Apollo Mirosystems Ltd	APOLLO	65.75	68.00	65.10	66.65	65.40	2697430
Apollo Pipes Ltd	APOLLOPIPE	689.95	699.95	682.55	695.60	684.00	55891
Apollo Sindoori Hotels Ltd	APOLSINHOT	1681.00	1681.00	1580.00	1593.50	1647.70	1074
Apollo Tyres Ltd	APOLLOTYRE	379.55	381.75	373.30	380.60	381.55	2283521
Aptech Ltd	APTECHT	293.35	293.60	284.10	286.05	288.80	274636
Aptus Value Housing Finance Ltd	APTUS	289.70	292.40	289.00	290.45	289.55	809350
Archean Chemical Industries Ltd	ACI	655.60	664.20	652.05	658.75	649.75	320960
Archidply Decor Ltd	ADL	84.85	84.85	78.05	84.35	81.25	2338
Archidply Industries	ARCHIDPLY	82.70	84.80	81.80	82.15	82.70	218833
Archies	ARCHIES	26.40	26.50	25.60	25.85	25.95	62105
Arham Technologies Ltd	ARHAM	137.00	139.00	133.00	133.00	130.15	69000
Aries Agro	ARIES	185.05	193.20	183.15	187.20	185.15	320646
Arihant Academy Ltd	ARIHANTACA	120.15	122.00	120.15	122.00	123.00	3200
Arihant Capital Markets Ltd	ARIHANTCAP	74.35	74.35	65.10	66.55	73.60	973096
Arihant Superstructure Ltd	ARIHANTSUP	186.35	203.00	183.55	201.35	183.65	624705
Aristo Biotech and Lifescience Ltd	ARISTO	82.65	84.40	81.90	84.00	82.65	24000
Arman Financial Services Ltd	ARMANFIN	2336.75	2350.20	2304.00	2315.20	2336.75	3429
Aro Granite Induatries	AROGRANITE	61.50	61.50	59.70	60.10	60.35	37983
Arrow Greentech Ltd	ARROWGREEN	377.00	379.80	368.80	372.45	368.80	27345
Arshiya	ARSHIYA	4.55	4.60	4.20	4.50	4.40	658766
ARSS Infrastructure Projects	ARSSINFRA	20.20	20.20	19.25	20.05	19.85	31654
Art Nirman Ltd	ARTNIRMAN	49.10	52.50	49.10	51.75	50.05	1899
Artemis Medicare Services Ltd	ARTEMISMED	155.80	158.80	151.70	154.55	157.65	200549
Arvee Laboratories (India) Ltd	ARVEE	127.20	131.05	122.30	125.95	127.05	5656
Arvind Fashions Ltd	ARVINDFASN	352.00	372.50	350.70	359.50	350.45	1045370
Arvind Ltd	ARVIND	182.20	194.70	182.20	190.95	181.80	2957189
Arvind Smartspaces Ltd	ARVSMART	347.10	350.00	343.25	344.50	347.10	27257
Asahi India Glass Ltd	ASAHIINDIA	604.00	604.00	586.60	587.75	600.55	78178
Asahi Songwon Colors	ASAHISONG	251.55	251.95	242.85	245.60	247.85	5993
Ashapura Minechem Ltd	ASHAPURMIN	326.00	331.40	320.55	323.65	324.70	151864
Ashiana Housing Ltd	ASHIANA	230.00	234.95	227.30	231.95	230.35	131246
Ashima	ASHIMASYN	16.45	16.70	16.25	16.35	16.35	231277
Ashok Leyland Ltd	ASHOKLEY	176.55	178.00	175.65	176.30	175.80	10119504
Ashoka Buildcon	ASHOKA	131.80	136.20	131.15	135.50	130.55	3296959
ASHOKAMET	ASHOKAMET	19.95	20.05	19.55	19.95	19.45	18574
Asian Energy Services Ltd	ASIANENE	184.90	190.00	181.25	184.55	182.75	43471
Asian Granito India	ASIANTILES	75.90	80.00	75.10	78.35	75.55	6205007
Asian Hotels (East)	AHLEAST	148.30	148.45	141.05	143.05	145.55	10087
Asian Hotels (North)	ASIANHOTNR	159.05	176.00	158.25	164.80	161.85	95749
Asian Paints Ltd	ASIANPAINT	3124.00	3128.00	3096.10	3112.05	3148.80	853011
ASL Industries Ltd	ASLIND	33.35	33.35	33.35	33.35	31.80	64000
Aspinwall & Company Ltd	ASPINWALL	243.00	253.00	242.70	245.85	246.75	7103
Associated Alcohols & Breweries Ltd	ASALCBR	495.00	506.25	490.55	495.45	494.10	149804
Astec Lifesciences Ltd	ASTEC	1326.70	1328.30	1315.00	1319.80	1320.05	5565
Aster DM Healthcare Ltd	ASTERDM	336.10	340.80	333.55	335.85	336.20	196986
Astra Microwave Products Ltd	ASTRAMICRO	447.95	455.00	444.30	453.20	446.30	300873
Astral Poly Technik Ltd	ASTRAL	1949.80	1967.00	1928.40	1949.45	1937.15	774044
AstraZenca Pharma India Ltd	ASTRAZEN	4630.25	4735.00	4630.25	4694.05	4675.30	4835
Astron Paper and Board Mill Ltd	ASTRON	32.75	32.95	31.30	31.85	31.90	26811
Atal Realtech Ltd	ATALREAL	71.30	74.00	70.20	73.85	72.55	60088
ATAM	ATAM	179.00	196.75	172.50	177.30	178.90	261171
ATL	ATL	41.30	42.90	40.55	41.70	41.75	1772598
Atlanta Ltd	ATLANTA	16.75	16.80	15.50	16.00	16.20	57232
Atul Auto Ltd	ATULAUTO	615.20	617.80	601.00	607.10	617.15	117305
Atul Ltd	ATUL	6921.00	6965.95	6850.05	6877.65	6939.10	67552
AU Small Finance Bank	AUBANK	716.95	716.95	703.15	709.35	716.95	1680941
Aurangabad Distillery Ltd	AURDIS	235.00	239.40	217.10	221.50	235.00	19000
Aurionpro Solutions Ltd	AURIONPRO	1380.00	1449.00	1380.00	1425.95	1408.80	7682
Aurobindo Pharma Ltd	AUROPHARMA	917.95	918.75	907.10	909.50	920.00	1232225
AUROIMPEX	AUROIMPEX	67.65	67.65	64.00	64.30	67.65	36800
Aurum Proptech Ltd	AURUM	125.05	130.65	125.00	129.25	124.40	153301
Ausom Enterprise	AUSOMENT	94.05	98.00	92.85	94.95	95.25	178299
AUTOBEES	AUTOBEES	167.79	168.00	166.22	167.83	166.83	56605
Autoline Industries	AUTOIND	105.15	105.15	105.15	105.15	107.30	113693
Automative Stampings and Assemblies	ASAL	412.95	414.95	405.15	408.90	413.00	25755
Automotive Axles Ltd	AUTOAXLES	2310.50	2328.70	2290.80	2313.25	2296.05	16869
Avadh Sugar and Energy Ltd	AVADHSUGAR	669.70	696.00	666.85	686.65	666.05	137967
AVALON	AVALON	532.00	535.75	525.40	529.15	528.95	392656
Avanti Feeds Ltd	AVANTIFEED	433.10	438.25	428.90	429.35	432.55	187717
Avenue Supermarts Ltd	DMART	3825.05	3873.90	3772.75	3856.80	3935.85	1102582
AVG Logistics Ltd	AVG	298.00	306.00	290.15	302.20	291.90	54674
AVONMORE	AVONMORE	74.95	74.95	70.25	70.65	72.00	11025
Avro India Ltd	AVROIND	114.90	116.55	113.15	114.15	113.90	30812
AVSL Industries Ltd	AVSL	170.20	170.20	170.20	170.20	162.10	1000
AVT Natural Products Ltd	AVTNPL	82.50	83.00	81.05	81.40	82.10	135369
Axis Bank	AXISBANK	990.00	1009.45	990.00	1004.80	994.05	4646960
Axis Mutual Fold - Gold ETF	AXISGOLD	51.35	51.78	50.25	50.53	49.85	66978
AXIS Nifty ETF	AXISNIFTY	218.10	218.10	211.01	211.96	211.77	3022
Axis Technology ETF	AXISTECETF	331.00	335.51	329.25	331.62	332.04	2791
AXISBNKETF	AXISBNKETF	450.16	459.16	447.31	449.90	450.16	588
AXISBPSETF	AXISBPSETF	11.45	12.95	11.13	11.23	11.22	22220
AXISCADES Engineering Technologies Ltd	AXISCADES	540.00	563.00	540.00	549.90	545.80	36877
AXISCETF	AXISCETF	87.20	87.39	87.00	87.12	87.37	261
AXISHCETF	AXISHCETF	95.40	99.20	95.40	97.88	98.33	2528
AXISILVER	AXISILVER	73.59	73.59	71.95	72.35	71.49	11415
Axita Cotton Ltd	AXITA	26.75	26.80	26.50	26.65	26.50	168102
AXSENSEX	AXSENSEX	66.72	66.82	66.34	66.63	66.93	371
AYM Syntex Ltd	AYMSYNTEX	69.90	70.95	67.10	67.80	68.60	27991
B L Kashyap & Sons Ltd	BLKASHYAP	71.20	73.55	69.95	73.15	68.75	2112990
B&B Triplewall Containers Limited	BBTCL	248.00	258.75	248.00	255.95	251.70	7241
Bafna Pharmaceuticals Ltd	BAFNAPH	88.15	91.00	87.00	88.25	88.05	3805
Bag Films and Media Ltd	BAGFILMS	6.60	6.60	6.00	6.40	6.30	709678
Baheti Recycling Industries Ltd	BAHETI	195.65	195.65	183.00	186.00	196.85	21000
Baid Finserv Ltd	BAIDFIN	23.15	23.15	21.50	23.05	22.05	580196
Bajaj Auto Ltd	BAJAJ-AUTO	5035.00	5099.40	5032.00	5076.70	5052.40	158560
Bajaj Consumer Care Ltd	BAJAJCON	236.00	236.40	230.35	230.70	235.20	222946
Bajaj electricals Ltd	BAJAJELEC	1144.00	1148.00	1070.00	1083.25	1073.65	567950
Bajaj Finance	BAJFINANCE	8044.30	8069.00	7982.65	8036.00	8051.65	438246
Bajaj Finserv Ltd	BAJAJFINSV	1644.00	1649.40	1630.40	1642.35	1646.55	859548
Bajaj Health Care Ltd	BAJAJHCARE	510.00	513.40	463.20	468.30	497.70	874035
Bajaj Hindusthan Sugar Ltd	BAJAJHIND	26.20	27.25	25.70	26.05	25.85	40340005
Bajaj Holdings & Investment Ltd	BAJAJHLDNG	6838.85	6863.40	6791.35	6850.25	6838.85	25560
Bal Pharma	BALPHARMA	92.65	93.90	92.00	92.70	92.50	10711
Balaji Amines Ltd	BALAMINES	2199.95	2209.10	2185.00	2192.85	2197.10	26444
Balaji Telefilms Ltd	BALAJITELE	74.00	76.00	73.05	75.60	74.55	617280
Balaxi Ventures Ltd	BALAXI	442.00	451.95	431.30	437.75	442.00	4142
Balkrishna Industries Ltd	BALKRISIND	2575.50	2599.80	2531.10	2594.70	2585.25	228937
Balkrishna Paper Mills Ltd	BALKRISHNA	33.80	33.80	30.45	31.60	32.50	96275
Balmer Lawrie & Co Ltd	BALMLAWRIE	144.90	148.30	143.35	146.10	144.95	784276
Balrampur Chini Mills	BALRAMCHIN	417.10	430.50	417.00	423.20	416.80	1581554
Banaras Beads	BANARBEADS	93.00	93.00	91.30	91.50	92.10	9169
Banco Products (India) Ltd	BANCOINDIA	487.50	490.90	476.00	481.35	484.50	39994
Bandhan Bank Ltd	BANDHANBNK	241.00	245.90	239.70	244.10	240.70	6182055
Bang Overseas	BANG	50.30	50.55	49.00	49.40	50.05	31581
Bank of Baroda	BANKBARODA	201.45	206.50	201.45	205.80	203.50	15730299
Bank of India	BANKINDIA	106.00	106.45	104.95	105.20	106.10	6200368
Bank of Maharashtra	MAHABANK	47.10	48.00	46.55	47.45	46.80	49413511
Banka BioLoo Ltd	BANKA	73.40	73.40	71.65	71.80	72.05	7142
BANKETF	BANKETF	443.01	444.39	441.85	443.45	443.00	837
Bannari Amman Spinning Mills	BASML	47.00	47.25	45.90	46.25	46.95	80810
Bannari Amman Sugars Ltd	BANARISUG	2609.80	2626.00	2570.50	2620.90	2595.55	575
Banswara Syntex	BANSWRAS	154.00	154.00	150.55	152.80	152.60	32396
Barak Vally Cements	BVCL	39.75	40.85	39.50	39.75	39.80	24330
Barbeque Nation Hospitality Ltd	BARBEQUE	749.00	761.00	739.20	744.65	741.85	34907
Bartronics India Ltd	ASMS	13.10	13.10	13.10	13.10	12.85	22882
BASF India Ltd	BASF	2599.30	2607.00	2575.50	2593.25	2595.05	5034
BASILIC	BASILIC	295.70	296.00	285.55	287.60	295.60	127200
Bata India Ltd	BATAINDIA	1624.85	1645.00	1615.00	1634.25	1624.85	149743
Bayer CropScience Ltd	BAYERCROP	5278.25	5300.00	5240.60	5276.80	5260.30	4794
BBETF0432	BBETF0432	1085.00	1086.00	1084.06	1086.00	1085.00	809
BCL Industries Ltd	BCLIND	529.95	532.00	518.00	518.75	524.10	72133
Bearsell Ltd	BEARDSELL	48.90	49.50	45.55	45.55	47.95	156639
Bedmutha Industries	BEDMUTHA	143.85	143.90	143.85	143.90	146.75	76535
BEML Land Asset Ltd	BLAL	167.20	167.20	162.00	163.00	165.90	159863
BEML Ltd	BEML	2299.90	2438.00	2299.85	2416.10	2296.90	572999
Berger Paints India Ltd	BERGEPAINT	564.90	571.45	560.25	569.20	568.25	928701
Beta Drugs Ltd	BETA	990.00	1000.00	955.80	955.80	990.00	3200
BEW Engineering Ltd	BEWLTD	1728.00	1728.00	1640.00	1702.65	1612.00	10750
BF Investment	BFINVEST	513.50	526.00	507.30	510.15	512.65	50466
BF Utilities Ltd	BFUTILITIE	646.30	668.00	642.10	645.65	638.40	217430
BFSI	BFSI	20.75	20.75	19.96	20.15	20.15	162337
BGLOBAL	BGLOBAL	2.50	2.50	2.35	2.35	2.45	4593
BGR Energy Systems Ltd	BGRENERGY	83.20	84.30	81.00	81.85	82.70	962810
Bhageria Industries Ltd	BHAGERIA	156.25	161.90	156.25	158.30	158.70	21167
Bhagiradha Chemical & Industries	BHAGCHEM	1636.25	1664.40	1615.00	1644.30	1612.35	8494
Bhagyanagar India Ltd	BHAGYANGR	76.65	76.80	75.00	76.75	73.50	85140
Bhandari Hosiery Exports Ltd	BHANDARI	6.10	6.40	5.90	6.25	6.10	458077
Bhansali Engineering Polymers Ltd	BEPL	93.50	95.55	92.95	94.50	93.30	719411
Bharat Bijlee Ltd	BBL	3768.05	3845.45	3750.00	3771.70	3747.30	8652
Bharat Dynamics Ltd	BDL	1004.00	1013.00	990.00	1001.80	1001.40	381550
Bharat Electronics Ltd	BEL	137.00	137.90	136.55	137.40	137.45	7785480
Bharat Forge Ltd	BHARATFORG	1119.50	1127.00	1112.00	1122.35	1117.90	575772
Bharat Gears	BHARATGEAR	119.80	120.90	118.50	118.95	118.60	28138
Bharat Heavy Electricals Ltd	BHEL	128.10	131.60	127.00	131.15	128.35	15014283
Bharat Petroleum Corporation Ltd	BPCL	345.00	348.45	342.00	347.25	347.70	1631235
Bharat Rasayan Ltd	BHARATRAS	9124.00	9150.20	8950.00	9002.90	9123.80	2766
Bharat Road Network Ltd	BRNL	43.90	44.00	42.20	43.05	42.95	172257
Bharat Wire Ropes Ltd	BHARATWIRE	286.70	287.10	280.65	282.00	285.85	196272
Bharti Airtel Ltd	BHARTIARTL	957.95	958.75	943.85	946.55	954.20	1881721
Bhartiya International	BIL	228.80	229.50	224.00	226.35	228.95	955
Bianani Industries Ltd	BINANIIND	15.30	15.30	15.05	15.05	15.00	2566
Bigbloc Constriuction Ltd	BIGBLOC	170.25	176.30	163.80	164.60	170.30	2200415
Bikaji Foods International Ltd	BIKAJI	484.90	494.00	479.00	491.30	483.45	390630
Biocon Ltd	BIOCON	254.50	255.05	252.50	254.20	254.55	1514070
Biofil Chemicals & Pharmaceuticals Ltd	BIOFILCHEM	51.15	51.40	50.25	50.50	50.65	26723
Birla Cable Ltd	BIRLACABLE	333.60	334.95	322.50	323.45	329.10	91654
Birla Corporation Ltd	BIRLACORPN	1285.00	1298.95	1261.20	1275.60	1284.50	90784
Birla Sunlife Gold ETF	BSLGOLDETF	53.32	53.32	52.66	52.75	52.27	52131
Birla Sunlife Nifty ETF	BSLNIFTY	22.70	23.47	20.00	22.40	22.42	227545
Birla Tyres Ltd	BIRLATYRE	5.55	5.55	5.55	5.55	5.80	330461
Birlasoft Ltd	BSOFT	541.50	547.90	540.20	544.10	543.50	1073524
BKM Industries Ltd	BKMINDST	0.80	0.85	0.80	0.80	0.80	377522
Black Box Ltd	BBOX	213.00	213.85	208.10	208.85	213.05	134322
BLB Ltd	BLBLIMITED	22.85	22.85	22.30	22.60	22.55	59852
Bliss GVS Pharma Ltd	BLISSGVS	90.00	90.45	88.50	89.15	89.85	147744
BLS International Services Ltd	BLS	251.00	270.50	251.00	261.55	250.10	13432946
Blue Chip India	BLUECHIP	1.15	1.15	1.10	1.10	1.15	142922
Blue Coast Hotels Ltd	BLUECOAST	6.40	6.70	6.40	6.70	6.40	2619
Blue Dart Express Ltd	BLUEDART	6739.95	6744.00	6620.00	6687.85	6740.65	8628
Blue Star Ltd	BLUESTARCO	873.45	892.00	872.90	889.40	873.45	93470
Bodal Chemicals Ltd	BODALCHEM	79.60	82.45	79.05	81.35	79.15	586124
Bodhi Tree Multimedia Ltd	BTML	156.45	157.10	152.35	154.55	154.10	30638
Bohra Industries Ltd	BOHRAIND	46.10	47.00	46.10	47.00	46.10	174
Bombay Burmah Trading Corporation Ltd	BBTC	1185.65	1210.00	1175.05	1184.45	1185.65	57598
Bombay Dyeing & Manufacturing Co. Ltd	BOMDYEING	153.40	155.30	150.65	151.75	153.25	1545971
Bombay Metrics Supply Chain Ltd	BMETRICS	121.00	125.00	117.00	120.75	121.40	14000
Bombay Super Hybrid Seeds Ltd	BSHSL	235.15	245.75	235.15	241.85	241.80	17855
Borosil Ltd	BOROLTD	406.35	408.00	397.90	400.70	404.35	54632
Borosil Renewables Ltd	BORORENEW	422.00	423.20	417.00	418.65	420.95	222881
Bosch Ltd	BOSCHLTD	20552.45	20760.00	20500.05	20674.05	20529.45	25227
BPL Ltd	BPL	85.50	91.60	84.60	88.45	85.50	1451256
Brand Concepts Ltd	BCONCEPTS	497.95	497.95	497.95	497.95	488.20	5236
Brigade Enterprises Ltd	BRIGADE	621.40	625.75	608.50	610.80	621.40	159125
Bright Solar Ltd	BRIGHT	5.25	5.35	5.20	5.25	5.35	84000
Brightcom Group Ltd	BCG	18.05	18.25	17.10	17.50	17.95	11198142
Britannia Industries Ltd	BRITANNIA	4559.95	4591.45	4555.00	4586.05	4574.70	292118
Brooks Laboratories	BROOKS	113.60	113.60	113.60	113.60	111.40	20506
BSE Ltd	BSE	1483.50	1519.00	1470.20	1481.00	1483.35	957247
BSL Ltd	BSL	196.00	196.00	188.80	190.50	191.60	12445
BSLSENETFG	BSLSENETFG	64.73	64.90	64.43	64.68	64.73	2808
Burnpur Cement	BURNPUR	5.05	5.15	4.95	5.00	5.00	213366
Butterfly Gandhimathi Enterprises	BUTTERFLY	1211.15	1237.40	1211.15	1232.55	1223.30	4560
C. E. Info Systems Ltd	MAPMYINDIA	2039.00	2045.00	2000.00	2018.45	2025.00	119571
Cadsys (India) Ltd	CADSYS	235.25	258.75	235.25	258.75	235.25	40000
California Software	CALSOFT	14.20	14.20	13.85	13.90	13.90	16343
Cambridge Technology Enterprises	CTE	70.90	72.45	69.25	69.50	70.15	121311
Camlin Fine Sciences	CAMLINFINE	164.35	164.35	159.05	161.15	163.55	663716
Campus Activewear Ltd	CAMPUS	288.00	295.45	286.30	290.10	286.00	1264625
Canara Bank	CANBK	366.00	374.80	365.00	371.35	366.55	6301261
Canfin Homes Ltd	CANFINHOME	742.20	746.85	738.00	738.95	746.85	387137
Cantabil Retail India	CANTABIL	1129.70	1144.40	1125.00	1127.15	1129.70	12525
Capacite Infraprojects Ltd	CAPACITE	223.80	226.45	221.00	222.70	222.45	387601
Capital Trust Ltd	CAPTRUST	103.95	103.95	100.50	101.75	100.95	9081
Caplin Point Laboratories Ltd	CAPLIPOINT	1097.85	1129.75	1073.10	1093.10	1107.90	87624
Capri Global Capital	CGCL	767.00	767.00	753.05	756.75	760.95	224424
Carborundum Universal Ltd	CARBORUNIV	1168.55	1180.15	1154.25	1164.90	1167.85	55953
CARE Ratings Ltd	CARERATING	965.70	993.00	954.05	969.30	960.85	134211
Career Point	CAREERP	211.00	211.65	191.60	206.60	201.60	73673
Cartrade Tech Ltd	CARTRADE	680.75	699.50	680.75	690.95	680.75	223522
Castrol (India) Ltd	CASTROLIND	147.00	148.60	145.10	145.95	147.30	2014775
CCL Produts India Ltd	CCL	660.00	663.00	641.05	643.50	658.70	115458
Ceat Ltd	CEATLTD	2159.70	2162.95	2091.00	2101.95	2136.75	145314
Celebrity Fashions	CELEBRITY	19.40	19.40	18.00	18.65	18.90	414016
CELLECOR	CELLECOR	154.00	165.70	154.00	161.55	154.55	356400
CELLPOINT	CELLPOINT	48.10	50.15	48.10	49.70	49.60	32400
Central Bank of India Ltd	CENTRALBK	48.30	48.60	47.80	48.00	48.20	16381545
Central Depository Services (India) Ltd	CDSL	1396.00	1397.20	1365.00	1369.80	1389.15	916507
Centrum Capital Ltd	CENTRUM	25.15	25.80	24.85	24.95	24.95	626440
Centum Electronics	CENTUM	1443.90	1457.80	1410.00	1431.25	1444.60	15710
Century Enka Ltd	CENTENKA	444.00	450.20	437.75	445.20	448.35	48498
Century Extrusions	CENTEXT	17.15	17.20	16.65	16.85	16.90	261936
Century Plyboards (India) Ltd	CENTURYPLY	642.05	652.00	633.60	637.70	641.40	46153
Century Textiles & Industries Ltd	CENTURYTEX	1172.10	1191.20	1172.10	1186.90	1185.10	98136
Cera Sanitaryware	CERA	8800.00	9043.65	8711.55	9000.55	8836.65	23011
Cerebra Integrated Technologies	CEREBRAINT	7.45	7.45	6.75	6.75	7.10	647569
CESC Ltd	CESC	88.00	90.40	87.95	88.85	87.90	4324029
CG Power & Industrial Solutions Ltd	CGPOWER	396.25	399.05	388.00	393.15	396.25	1277647
Chalet Hotels Ltd	CHALET	597.55	598.95	587.30	592.30	595.55	64180
Chaman Lal Setia Exports Ltd	CLSEL	226.75	232.90	219.50	220.70	227.00	188839
Chaman Metallics Ltd	CMNL	70.50	71.70	70.05	70.95	70.70	48000
Chambal Fertilizers & Chemicals Ltd	CHAMBLFERT	293.90	300.95	292.10	295.35	291.20	8581627
CHAVDA	CHAVDA	91.90	91.90	86.05	86.85	90.65	122000
Chembond Chemials Ltd	CHEMBOND	371.00	377.15	367.25	370.20	370.85	32741
Chemcon Speciality Chemicals Limited	CHEMCON	277.95	282.45	276.40	279.85	278.60	48613
Chemfab Alkalis Ltd	CHEMFAB	382.40	392.60	373.55	387.75	378.65	30760
Chemplast Sanmar Ltd	CHEMPLASTS	475.00	480.00	470.50	473.40	476.80	55941
Chennai Petroleum Corporation Ltd	CHENNPETRO	530.00	537.80	523.50	528.80	523.80	1134954
CHEVIOT	CHEVIOT	1172.00	1183.50	1167.85	1181.65	1170.95	1102
Choice International Ltd	CHOICEIN	426.90	437.25	423.30	428.50	423.20	1092098
Cholamandalam Financial Holdings Ltd	CHOLAHLDNG	1167.95	1199.00	1130.50	1138.55	1159.30	37886
Cholamandalam Investment & Finance Co	CHOLAFIN	1257.80	1257.80	1238.80	1245.70	1257.80	1301523
CIEINDIA	CIEINDIA	461.50	477.95	460.25	476.30	463.25	443878
Cigniti Technologies	CIGNITITEC	930.05	974.95	930.05	963.90	921.35	525527
Cineline India	CINELINE	123.00	124.25	116.35	116.95	122.45	81860
Cinevista Ltd	CINEVISTA	17.50	17.75	16.10	17.10	16.85	196773
Cipla Ltd	CIPLA	1166.30	1170.10	1158.80	1164.40	1167.75	802207
City Union Bank Ltd	CUB	137.35	139.35	136.90	138.95	137.10	3984686
CL Educate Ltd	CLEDUCATE	76.40	76.40	74.05	75.85	74.75	224437
Clean Science & Technology Ltd	CLEAN	1394.95	1399.65	1375.00	1377.60	1394.95	57483
CLSL	CLSL	41.70	41.75	41.05	41.30	43.00	26000
CMI Ltd	CMICABLES	6.75	6.75	6.70	6.75	6.45	60291
CMS Info Systems Ltd	CMSINFO	372.00	376.00	370.55	372.60	372.35	551588
Coal India Ltd	COALINDIA	307.85	313.65	306.55	312.00	307.95	10535107
Coastal Corporation Ltd	COASTCORP	259.75	279.65	257.00	265.40	259.85	73540
Cochin Shipyard Ltd	COCHINSHIP	1031.00	1070.00	1016.80	1059.55	1030.15	2930195
Coffeeday Enterprises Ltd	COFFEEDAY	50.00	51.65	49.60	49.95	49.90	3538555
Coforge Ltd	COFORGE	5010.00	5088.80	5001.35	5040.15	5006.65	341417
Colgate Palmolive (India) Ltd	COLPAL	2040.25	2089.00	2040.25	2074.20	2049.15	638703
Compuage Infocom	COMPINFO	12.40	12.70	12.30	12.45	12.35	265434
Compucom Software	COMPUSOFT	21.65	24.20	21.65	22.20	21.70	435709
Computer Age Management Services Ltd	CAMS	2524.95	2532.95	2485.25	2495.80	2520.65	85054
CONCORDBIO	CONCORDBIO	1152.30	1203.95	1145.00	1190.35	1140.85	246386
Confidence Petroleum Ltd	CONFIPET	85.75	88.35	85.60	85.90	85.55	1594941
Consolidated Finvest & Holdings Ltd	CONSOFINVT	184.80	184.80	175.85	181.75	179.65	44499
CONSUMBEES	CONSUMBEES	95.05	95.05	92.06	94.11	94.12	18453
Container Corporation India Ltd	CONCOR	715.60	718.30	705.45	716.60	713.15	1370256
Control Print Ltd	CONTROLPR	797.80	802.90	792.50	795.55	797.80	14732
Cool Caps Industries Ltd	COOLCAPS	497.00	515.00	483.00	493.30	505.00	5000
Coral India Finance & Housing Ltd	CORALFINAC	41.00	41.00	39.80	40.75	40.90	52624
Cords Cable Industries	CORDSCABLE	117.25	122.70	116.10	117.10	117.25	258455
Coromandel International Ltd	COROMANDEL	1150.05	1166.45	1148.60	1154.60	1150.05	425032
Cosmo First Ltd	COSMOFIRST	674.00	683.75	664.00	675.45	672.05	57927
Country Club Hospitality & Holidays Ltd	CCHHL	9.10	9.50	8.95	9.30	9.05	235283
Country Condos	COUNCODOS	4.55	4.65	4.50	4.60	4.45	464114
CPS	CPS	465.00	469.85	445.05	445.05	470.00	4200
CPSE ETF	CPSEETF	53.80	54.00	53.49	53.92	53.51	732103
CRAFTSMAN	CRAFTSMAN	4521.65	4563.90	4462.55	4483.50	4511.00	44205
CRAYONS	CRAYONS	149.55	152.00	146.60	148.00	149.55	28000
Creative Eye Ltd	CREATIVEYE	4.95	4.95	4.30	4.30	4.35	1047
Creative Preipherals & Distribution Ltd	CREATIVE	572.10	572.10	543.15	550.50	562.30	17373
CreditAccess Grameen Ltd	CREDITACC	1394.15	1402.00	1374.20	1381.70	1394.15	102325
Crest Ventures	CREST	244.35	249.95	238.00	242.15	244.35	16484
CRISIL Ltd	CRISIL	3917.40	3939.00	3870.00	3882.55	3880.90	113988
Crompton Greaves Ltd	CROMPTON	301.45	303.20	300.05	300.45	300.20	839112
Crown Lifters Ltd	CROWN	61.45	64.00	60.80	61.95	61.00	25254
CSB Bank Ltd	CSBBANK	360.00	365.80	356.05	364.40	355.90	686577
CSLFINANCE	CSLFINANCE	355.00	359.00	349.05	353.15	353.20	40373
Cubex Tubings	CUBEXTUB	59.05	59.95	55.65	55.65	58.55	106203
Cummins India Ltd	CUMMINSIND	1724.90	1732.90	1708.75	1717.15	1715.15	550814
Cupid Ltd	CUPID	470.00	498.50	462.00	465.90	467.40	697368
Cyber Media (India) Ltd	CYBERMEDIA	18.85	18.85	18.00	18.45	18.00	9684
Cyber Media Research & Serviced Ltd	CMRSL	129.20	133.80	123.15	133.80	128.00	12000
Cybertech Sytems & Software	CYBERTECH	152.90	158.95	151.55	152.20	151.25	105826
Cyient Ltd	CYIENT	1738.90	1746.70	1711.05	1716.70	1729.05	157777
CYIENTDLM	CYIENTDLM	696.65	696.65	685.00	688.75	686.55	278291
D P Wires Ltd	DPWIRES	646.10	656.00	639.60	642.90	641.70	25857
D-Link (India) Ltd	DLINKINDIA	326.00	332.50	320.10	326.45	324.50	214633
D. P. Abhushan Ltd	DPABHUSHAN	628.55	647.00	611.10	618.45	628.50	8170
D.B. Corp Ltd	DBCORP	293.00	301.95	289.35	294.40	292.05	184467
D.B. Realty Ltd	DBREALTY	174.00	175.50	167.65	170.35	172.95	747246
Dabur India Ltd	DABUR	538.00	538.95	534.55	536.95	538.85	1807237
Dalmia Bharat Ltd	DALBHARAT	2322.00	2373.35	2282.00	2322.10	2292.55	1406372
Dalmia Bharat Sugar & Industries	DALMIASUG	453.70	476.65	453.00	455.65	453.40	310666
Damodar Industries	DAMODARIND	52.50	53.40	51.20	51.80	52.50	26383
Dangee Dums Ltd	DANGEE	12.45	13.05	10.95	11.05	12.40	6885338
Data Pattrens (India) Ltd	DATAPATTNS	2005.60	2024.00	1974.60	1994.65	2027.65	155320
Datamatics Global Services Ltd	DATAMATICS	607.95	607.95	590.00	591.90	603.85	66485
DB(International) Stock Brokers	DBSTOCKBRO	33.95	35.00	32.80	34.80	33.80	29799
DBOL	DBOL	161.65	164.40	158.00	159.10	160.15	589516
DC Infotech & Communication Ltd	DCI	162.25	165.00	162.25	165.00	162.25	34
DCB Bank Ltd	DCBBANK	122.50	123.70	121.15	121.80	122.80	1472282
DCM Financial Services Ltd	DCMFINSERV	6.75	6.75	6.45	6.45	6.75	3115
DCM Ltd	DCM	81.05	82.20	78.05	79.75	81.00	41662
DCM Nouvelle Ltd	DCMNVL	164.75	166.50	162.85	163.95	164.70	17673
DCM Shriram	DCMSHRIRAM	1008.60	1013.40	998.10	1002.00	1008.60	36754
DCM Shriram Ind. Ltd	DCMSRIND	132.15	134.85	132.15	133.05	133.05	141036
DCW Ltd	DCW	58.30	58.85	57.35	57.65	58.35	2614077
DCX India Ltd	DCXINDIA	294.50	303.20	294.50	295.75	296.80	323988
De Nora India	DENORA	1483.95	1499.95	1462.05	1466.95	1479.85	9867
Debcock Industries Ltd	DIL	10.00	10.15	9.90	9.95	9.95	350585
Deccan Cements	DECCANCE	566.70	566.70	552.85	563.40	561.45	21780
Deep Energy Resources Ltd	DEEPENR	165.70	173.85	165.20	166.05	171.70	2270
Deep Industries Ltd	DEEPINDS	286.50	291.50	282.90	288.85	285.30	171666
Deepak Fertilisers & Petrochemicals Corp	DEEPAKFERT	652.00	696.80	648.15	680.95	647.25	5378214
Deepak Nitrite	DEEPAKNTR	2081.00	2121.00	2075.70	2111.10	2083.35	282380
Delhi World Money Ltd	DELPHIFX	374.00	377.90	368.30	373.55	374.50	1128
Delhivery Ltd	DELHIVERY	422.65	428.60	422.65	425.10	426.30	609677
Delta Corp Ltd	DELTACORP	133.40	133.40	122.60	128.00	140.00	29354958
Delta Manufacturing Ltd	DELTAMAGNT	86.50	88.50	85.15	86.30	87.20	3459
DEN Network Ltd	DEN	52.00	53.60	50.75	51.30	52.55	3977006
DENEERS	DENEERS	230.30	235.00	228.00	233.50	235.10	19200
DENTALKART	DENTALKART	501.95	543.00	482.05	536.45	491.25	135000
Dev Information Technology Ltd	DEVIT	147.95	149.80	143.50	144.55	145.85	110358
Devyani International Ltd	DEVYANI	210.85	213.00	210.40	211.25	210.85	390941
Dhampur Sugar Mills Ltd	DHAMPURSUG	291.50	300.00	291.00	293.35	290.70	377899
Dhanalakshmi Bank Ltd	DHANBANK	29.45	30.10	29.30	29.40	29.35	1525186
Dhani Services Ltd	DHANI	43.90	43.90	42.15	42.40	43.20	675522
Dhanuka Agritech	DHANUKA	834.00	841.45	823.25	836.35	839.25	38095
DHARMAJ	DHARMAJ	238.50	245.00	237.35	240.85	237.35	334422
Dhruv Consultancy Services Ltd	DHRUV	59.75	60.40	58.35	59.35	59.75	42457
Dhunseri Investments	DHUNINV	750.00	839.95	750.00	819.80	747.45	21227
Dhunseri Tea& Industries	DTIL	216.20	221.00	214.00	214.95	218.55	11829
Dhunseri Ventures Ltd	DVL	265.00	273.95	261.60	268.40	261.25	50937
DIACABS	DIACABS	59.10	59.10	59.10	59.10	57.95	180
DIAMINESQ	DIAMINESQ	520.00	524.95	505.00	519.85	511.10	6369
DIC India	DICIND	432.05	442.30	425.05	429.95	431.65	2625
Digicontent Ltd	DGCONTENT	20.70	21.00	19.25	20.15	20.10	57957
Digispace Technologies Ltd	DIGISPICE	31.95	31.95	30.55	30.80	31.90	63068
DIGJAMLMTD	DIGJAMLMTD	78.70	82.85	78.70	79.90	82.85	9661
Diligent Media Corp. Ltd	DNAMEDIA	5.75	5.75	5.75	5.75	5.50	32961
Dilip Buildcon	DBL	318.50	325.15	314.35	321.40	316.20	488356
Dish TV India Ltd	DISHTV	18.50	18.60	18.15	18.50	18.45	15127314
Dishman Carbogen Amcis Ltd	DCAL	164.20	165.00	161.10	161.60	164.20	293101
DIVGIITTS	DIVGIITTS	1107.00	1140.35	1095.05	1122.75	1091.80	54726
Divis Laboratories Ltd	DIVISLAB	3711.05	3726.60	3639.75	3655.20	3735.35	274847
DIVOPPBEES	DIVOPPBEES	56.60	60.10	56.60	58.62	58.37	23824
Dixon Technologies (India) Ltd	DIXON	5291.00	5408.95	5291.00	5388.85	5339.95	356387
DJML	DJML	153.05	153.05	148.10	149.40	150.05	1583
DLF Ltd	DLF	566.00	571.90	563.60	567.10	568.40	2132190
DMCC Specialty Chemicals Ltd	DMCC	332.15	333.70	313.60	320.30	330.05	19696
Dodla Dairy Ltd	DODLA	673.60	687.90	673.60	676.80	678.15	76517
Dolat Algotech Ltd	DOLATALGO	63.00	63.20	61.05	61.50	63.00	455221
Dollar Industries Ltd	DOLLAR	433.80	449.15	433.75	439.35	434.90	79301
Dollex Agrotech Ltd	DOLLEX	40.00	41.00	40.00	41.00	40.00	16000
DOLPHIN	DOLPHIN	469.30	469.30	469.30	469.30	460.10	119
Donear Industries Ltd	DONEAR	109.95	111.30	107.30	107.95	109.75	204408
DPSC Ltd	DPSCLTD	16.05	17.00	15.90	16.60	15.90	451450
Dr Reddys Laboratories Ltd	DRREDDY	5489.00	5507.00	5460.00	5493.10	5460.20	171844
Dr. Lal Path Labs	LALPATHLAB	2545.00	2575.00	2530.05	2554.30	2547.40	108498
DRC Systems India Ltd	DRCSYSTEMS	42.20	42.20	40.20	40.50	40.70	19343
Dreamfolks Service Ltd	DREAMFOLKS	491.00	500.25	491.00	494.75	491.00	212434
Dredging Corporation India Ltd	DREDGECORP	516.85	535.90	512.75	516.65	513.25	755694
DRONE	DRONE	129.10	133.60	129.10	130.05	129.05	46000
DSP Liquid ETF	LIQUIDETF	1000.00	1000.01	999.99	999.99	999.99	311704
DSPBANKETF	DSPBANKETF	43.70	44.73	43.70	44.50	44.59	1484
DSPGOLDETF	DSPGOLDETF	57.80	58.95	57.80	58.55	57.90	3912
DSPITETF	DSPITETF	32.38	32.38	31.80	31.85	31.94	14129
DSPN50ETF	DSPN50ETF	201.50	202.13	201.01	201.42	201.76	820
DSPNEWETF	DSPNEWETF	242.66	242.85	242.30	242.35	242.32	5761
DSPPSBKETF	DSPPSBKETF	51.50	51.50	50.48	51.32	50.49	2050
DSPPVBKETF	DSPPVBKETF	23.60	25.15	23.03	24.07	23.19	6667
DSPQ50ETF	DSPQ50ETF	192.95	193.49	192.01	193.18	191.69	1030
DSPSENXETF	DSPSENXETF	66.41	66.57	66.16	66.57	66.33	1710
DSPSILVETF	DSPSILVETF	70.01	70.01	69.59	69.75	68.51	15483
DUCOL	DUCOL	172.00	172.00	167.00	167.00	172.45	4800
Ducon Infra Technologies Ltd	DUCON	7.05	7.35	6.75	7.30	7.00	282866
Dudigital Global Ltd	DUGLOBAL	54.05	54.05	49.95	52.00	54.25	92500
Dwarikesh Sugar Industrial Ltd	DWARKESH	98.90	103.30	98.85	101.40	98.80	3466568
Dynacon Systems & Solutions	DSSL	720.10	736.90	715.15	720.25	722.50	27184
Dynamatic Technologies Ltd	DYNAMATECH	4443.75	4478.60	4373.10	4394.20	4421.60	4355
Dynamic Cables Ltd	DYCL	481.55	493.50	474.00	477.00	481.55	25218
Dynamic Products Ltd	DYNPRO	320.05	332.00	316.10	327.95	320.05	22396
Dynamic Services & Security Ltd	DYNAMIC	117.00	118.50	112.00	113.65	112.90	158000
E2E Networks Ltd	E2E	487.20	487.20	485.05	485.05	494.95	6264
Eastern Silk Industries Ltd	EASTSILK	1.90	2.00	1.90	1.90	2.00	81959
Easy Trip Planners Ltd	EASEMYTRIP	42.30	44.10	41.45	42.75	41.20	145212389
EBBETF0425	EBBETF0425	1188.85	1188.85	1154.02	1155.55	1154.18	8464
EBBETF0430	EBBETF0430	1299.40	1299.40	1295.51	1297.37	1294.75	1710
EBBETF0431	EBBETF0431	1193.20	1193.20	1155.51	1155.51	1158.42	5177
EBBETF0433	EBBETF0433	1054.95	1056.99	1053.08	1056.95	1055.36	1686
eClerx Services Ltd	ECLERX	2119.65	2144.30	2061.05	2073.80	2090.65	78773
Edelweiss Financial Services Ltd	EDELWEISS	65.65	70.40	65.45	68.70	65.15	13703761
Educomp Solutions Ltd	EDUCOMP	2.25	2.25	2.25	2.25	2.35	9325
Eicher Motors Ltd	EICHERMOT	3462.10	3503.00	3462.10	3486.60	3476.40	147663
EID Parry India Ltd	EIDPARRY	510.00	515.25	509.05	513.25	510.00	365160
EIH Associated Hotels	EIHAHOTELS	477.40	482.70	475.00	480.35	477.80	12662
EIH Ltd	EIHOTEL	230.90	231.50	228.00	229.00	230.20	450698
Eimco Elecon (India)	EIMCOELECO	1448.00	1472.85	1335.50	1389.45	1416.30	40977
ELDEHSG	ELDEHSG	758.70	766.00	741.00	745.85	752.65	1406
Elecon Engineering Company Ltd	ELECON	842.95	850.00	807.05	812.90	837.55	360968
Electronics Mart India Ltd	EMIL	156.00	160.30	155.95	160.30	152.70	1400227
Electrosteel Castings Ltd	ELECTCAST	84.00	86.00	83.30	84.55	83.65	8545607
Electrotherm (India)	ELECTHERM	140.00	140.00	139.25	139.25	142.10	8537
Elgi equipments Ltd	ELGIEQUIP	478.00	483.00	474.15	479.60	479.00	132176
Elgi Rubber Company	ELGIRUBCO	54.15	54.15	51.80	53.70	53.40	27651
Elin Electronics Ltd	ELIN	185.70	187.10	182.15	182.90	184.60	194087
Emami Ltd	EMAMILTD	512.00	514.35	496.15	499.65	509.95	376751
Emami Paper Mills	EMAMIPAP	139.80	139.80	136.15	136.45	137.80	20520
Emami Realty Ltd	EMAMIREAL	78.30	82.50	77.55	79.35	78.30	69073
Emkay Global Financial Services	EMKAY	100.35	102.15	98.00	98.75	101.30	119355
Emkay Taps & Cutting Tools Ltd	EMKAYTOOLS	500.00	500.00	500.00	500.00	509.90	1800
Emmbi Industries	EMMBI	112.90	114.55	109.90	111.85	112.10	108230
EMSLIMITED	EMSLIMITED	327.00	329.35	315.55	318.50	327.30	777368
eMudhra Ltd	EMUDHRA	474.90	477.00	456.00	459.35	468.85	117248
Endurance Technologies	ENDURANCE	1601.90	1620.00	1575.30	1583.50	1601.90	45021
Energy Development Company Ltd	ENERGYDEV	20.00	20.05	19.05	19.60	19.70	157367
Engineers India Ltd	ENGINERSIN	140.10	140.90	137.30	139.00	140.10	2741319
Entertainment Network India Ltd	ENIL	185.00	197.40	185.00	191.55	186.85	375607
EPIGRAL	EPIGRAL	974.00	985.00	971.60	973.65	981.15	22031
EPL Ltd	EPL	195.00	198.20	194.25	196.35	195.85	404594
Equippp Social Impact Technologies Limited	EQUIPPP	27.60	28.85	27.05	28.45	27.90	10210
Equitas Small Finance Bank Ltd	EQUITASBNK	96.10	98.50	96.00	96.65	96.00	8124018
Eris Lifesciences Ltd	ERIS	890.20	895.95	865.00	868.45	890.30	116256
Eros International Media Ltd	EROSMEDIA	19.70	20.30	19.60	19.95	19.70	1349274
ESAB India Ltd	ESABINDIA	5000.00	5313.00	4968.60	5211.55	4995.75	12724
Escorts Ltd	ESCORTS	3378.80	3399.65	3331.10	3365.65	3378.80	241783
ESFL	ESFL	150.00	150.90	147.00	150.00	148.30	63600
ESG	ESG	32.56	32.59	32.48	32.56	32.47	47703
Essar Shipping	ESSARSHPNG	18.35	18.35	18.35	18.35	18.70	66613
Ester Industries	ESTER	93.40	94.10	92.85	93.35	93.40	65202
ETHOSLTD	ETHOSLTD	1734.95	1734.95	1695.95	1700.40	1719.50	21925
Euro India Fresh Food Ltd	EIFFL	141.90	143.45	140.45	142.10	141.85	18910
Euro Panel Products Ltd	EUROBOND	151.00	154.00	148.05	153.60	150.60	39000
Eurotex Industries & Exports	EUROTEXIND	11.75	12.25	11.70	11.70	11.75	954
Eveready Industries	EVEREADY	374.00	384.00	372.00	380.05	374.75	213023
Everest Industries Ltd	EVERESTIND	1234.95	1249.00	1194.05	1228.10	1231.70	29115
Everest Kanto Cylinder Ltd	EKC	114.00	117.50	113.60	116.05	114.50	302327
Excel Industries	EXCELINDUS	879.20	906.35	871.00	892.20	879.20	14241
Excel Realty & Infra Ltd	EXCEL	0.40	0.40	0.35	0.35	0.35	3250426
Exide Industries Ltd	EXIDEIND	262.70	266.00	261.05	264.45	262.50	1746547
Expleo Solutions Ltd	EXPLEOSOL	1343.00	1358.20	1336.05	1352.15	1346.45	8644
Exxaro Tiles Ltd	EXXARO	140.00	143.75	137.80	139.10	138.15	302573
Fairchem Organics Ltd	FAIRCHEMOR	1106.30	1125.70	1102.00	1109.95	1112.85	9764
FAZE3Q	FAZE3Q	424.45	488.45	420.00	477.40	415.35	723114
FCS Software Solutions Ltd	FCSSOFT	2.80	2.80	2.70	2.75	2.75	6436465
FDC Ltd	FDC	385.35	392.00	381.45	389.55	385.35	214814
Federal Bank Ltd	FEDERALBNK	151.55	152.60	146.70	148.55	149.40	32531561
Federal-Mogul Goetze (India) Ltd	FMGOETZE	346.70	349.45	343.70	348.15	346.70	83084
Felix Industries Ltd	FELIX	99.05	105.80	99.05	104.00	99.05	8000
Fertilizers & Chemicals Travancore Ltd	FACT	547.00	657.80	544.55	657.80	548.20	12044550
Fiberweb India Ltd	FIBERWEB	32.50	32.85	32.00	32.25	32.45	55406
Fidel Softech Ltd	FIDEL	127.00	127.00	127.00	127.00	128.00	3000
Fiem Industries Ltd	FIEMIND	1825.05	1848.30	1814.80	1837.55	1828.90	15847
Filatex India	FILATEX	51.35	51.75	49.20	49.75	50.95	504738
Fine Organic Industries Ltd	FINEORG	4895.00	4896.35	4840.00	4872.55	4895.95	24944
Fineotex Chemical	FCL	308.10	312.20	308.10	309.55	310.90	148424
Fino Payments Bank Ltd	FINOPB	311.50	311.50	307.05	309.50	311.00	36551
Finolex Cables Ltd	FINCABLES	1005.00	1011.95	961.55	964.80	998.50	766411
Finolex Industries Ltd	FINPIPE	222.55	229.95	221.40	224.65	221.75	597520
Firstsource Solutions Ltd	FSL	166.00	169.20	162.60	164.45	167.50	1234414
Five Star Business Finance Ltd	FIVESTAR	742.55	760.00	740.05	758.60	742.55	335031
Fleituff Ventures International Ltd	FLEXITUFF	46.55	46.55	46.55	46.55	47.50	117
Foce India Ltd	FOCE	925.00	925.00	752.05	816.85	890.00	12400
Focus Lighting & Fixtures Ltd	FOCUS	172.00	172.75	165.05	165.85	168.85	244986
Foods & Inns Ltd	FOODSIN	212.00	213.60	204.45	205.15	210.60	380628
Force Motors Ltd	FORCEMOT	3930.00	3937.45	3805.00	3830.05	3930.25	27187
Fortis Healthcare Ltd	FORTIS	339.00	339.75	334.30	337.20	338.50	1443002
Foseco India Ltd	FOSECOIND	3550.00	3577.95	3465.00	3512.40	3498.40	5091
FROG	FROG	231.00	232.70	227.55	229.75	229.00	24800
FSN E-Commerce Ventures Ltd	NYKAA	148.00	148.20	144.80	147.05	147.00	3421121
Fusion Micro Finance Ltd	FUSION	620.00	621.00	608.45	617.60	613.20	70869
Future Consumer Ltd	FCONSUMER	0.85	0.85	0.80	0.80	0.85	3307133
Future Enterprises Ltd	FEL	0.85	0.85	0.85	0.85	0.90	43910
Future Enterprises Ltd - DVR	FELDVR	5.60	5.70	5.35	5.40	5.60	6675
Future Lifestyle Fashions Ltd	FLFL	3.15	3.25	3.00	3.15	3.15	188460
Future Market Networks	FMNL	5.95	6.20	5.75	6.00	5.95	38220
Future Retail Ltd	FRETAIL	3.20	3.25	3.10	3.20	3.15	356453
Future Supply Chain Solutions Ltd	FSC	10.10	10.10	10.05	10.05	10.55	6768
G R Infraprojects Ltd	GRINFRA	1211.00	1211.50	1194.35	1200.05	1199.75	40196
Gabriel India Ltd	GABRIEL	344.70	354.45	338.25	346.95	342.90	437045
Gail (India) Ltd	GAIL	128.40	130.85	128.20	129.95	128.25	22411704
Galaxy Surfactants Ltd	GALAXYSURF	2663.00	2676.20	2630.80	2655.55	2663.00	8852
Gallantt Metal	GALLANTT	87.70	95.00	87.50	91.70	87.65	315352
Gandhi Special Tubes	GANDHITUBE	739.05	751.15	724.05	736.40	738.15	9464
Ganesh Benzoplast Ltd	GANESHBE	150.25	155.80	150.00	152.20	150.25	165135
Ganesh Housing Corporation	GANESHHOUC	433.80	444.00	433.80	442.05	435.15	35390
Ganesha Ecosphere	GANECOS	953.50	955.00	930.00	936.35	948.80	46663
Ganga Forging Ltd	GANGAFORGE	7.75	7.75	7.40	7.75	7.40	545850
Ganges Securities Ltd	GANGESSECU	119.50	123.25	118.95	121.55	119.50	10964
GANGOTRI	GANGOTRI	0.90	0.90	0.85	0.85	0.90	15779
Garden Reach Shipbuilders & Engineers Ltd	GRSE	802.90	816.90	795.60	811.35	798.75	834465
Garware Technical Fibres Ltd	GARFIBRES	3157.60	3183.20	3140.05	3155.00	3157.65	12399
GATECH	GATECH	1.15	1.15	1.10	1.10	1.15	124214
GATECHDVR	GATECHDVR	10.30	10.30	9.80	10.30	9.85	622412
GATEWAY	GATEWAY	91.05	93.70	91.05	91.65	91.05	1437095
Gati Ltd	GATI	148.30	168.30	148.30	162.80	147.40	6636911
Gayatri Highways Ltd	GAYAHWS	0.80	0.85	0.80	0.80	0.85	91724
Gayatri Projects	GAYAPROJ	6.00	6.20	5.90	6.15	6.15	291359
GE Power India Ltd	GEPIL	174.30	183.40	173.00	181.15	174.05	776243
GE T&D India Ltd	GET&D	397.05	414.15	397.05	409.65	394.45	46974
Geecee Ventures	GEECEE	200.50	207.00	197.55	202.15	199.15	66988
Geekay Wires Ltd	GEEKAYWIRE	399.35	399.80	361.80	387.05	380.80	67040
General Insurance Corp of India Ltd	GICRE	220.65	226.35	220.05	223.90	220.75	478102
Generic Engineering Construction & Project Ltd	GENCON	46.05	48.00	43.50	47.55	44.45	53561
Genesys International Corp Ltd	GENESYS	364.00	369.65	349.85	352.25	358.60	78386
GENSOL	GENSOL	2448.00	2448.00	2350.00	2405.95	2392.05	77231
Genus Paper & Boards Ltd	GENUSPAPER	20.60	20.65	19.90	20.10	20.45	1094452
Genus Power Infrastructure Ltd	GENUSPOWER	270.60	271.25	265.50	266.05	268.30	216488
Geojit Financial Services Ltd	GEOJITFSL	55.75	56.40	54.80	55.15	55.75	676247
GFL Ltd	GFLLIMITED	113.80	118.45	105.25	106.80	108.95	3480944
GHCL Ltd	GHCL	610.20	622.90	607.05	619.75	619.15	233511
GHCLTEXTIL	GHCLTEXTIL	83.10	87.40	82.60	86.65	84.05	719130
GIC Housing Finance Ltd	GICHSGFIN	212.95	216.00	211.10	213.15	210.65	271317
Gillanders Arbuthnot & Co.	GILLANDERS	96.50	96.50	93.20	93.60	95.05	13353
Gillette India Ltd	GILLETTE	6323.00	6383.80	6259.95	6287.95	6323.60	11656
GILT5YBEES	GILT5YBEES	53.02	53.05	52.96	53.04	52.98	202020
Ginni Filaments Ltd	GINNIFILA	24.70	25.70	24.70	25.70	24.50	33087
GISOLUTION	GISOLUTION	12.30	12.55	11.80	12.30	12.10	205164
GKW Ltd	GKWLIMITED	1140.00	1140.00	1000.00	1014.40	1099.90	846
Gland Pharma Ltd	GLAND	1622.00	1628.70	1566.10	1573.80	1622.15	332145
Glaxismithkline Pharmaceuticals Ltd	GLAXO	1533.00	1598.20	1524.65	1537.50	1527.75	116405
Glenmark Pharmaceuticals Ltd	GLENMARK	798.30	803.95	792.05	797.80	798.35	493894
Global Education Ltd	GLOBAL	194.90	198.00	192.00	193.95	192.85	33413
Global Health Ltd	MEDANTA	779.90	793.40	774.45	787.65	778.15	247964
Global surfaces Ltd	GSLSU	223.70	239.30	221.10	235.90	222.60	1277162
Global Vectra Helicorp	GLOBALVECT	86.00	87.95	83.80	86.15	83.80	36592
GLOBALPET	GLOBALPET	79.00	80.70	79.00	80.15	78.15	54000
Globe International Carriers Ltd	GICL	61.00	61.00	61.00	61.00	64.20	6000
Globe Textiles (India) Ltd	GLOBE	4.75	4.75	4.35	4.40	4.55	1433996
Globus Spirits	GLOBUSSPR	853.00	860.70	849.85	854.30	850.30	87385
GLS	GLS	661.00	674.90	654.00	667.90	650.25	981099
GM Breweries	GMBREW	705.30	713.80	690.00	695.00	702.90	68528
GMM Pfaudler Ltd	GMMPFAUDLR	1813.05	1820.00	1796.05	1813.80	1813.10	123370
GMR Infrastructures Ltd	GMRINFRA	59.00	59.40	58.60	58.75	59.30	3460194
GMR Power & Urban Infra Ltd	GMRP&UI	34.50	34.80	33.20	34.30	34.10	2530494
GNA Axles	GNA	460.85	461.80	451.20	455.35	456.30	78518
Go Fashion India Ltd	GOCOLORS	1314.00	1317.00	1283.05	1289.45	1299.45	16783
Goa Carbon	GOACARBON	559.60	562.25	554.00	557.15	559.60	37296
GOCL Corp Ltd	GOCLCORP	565.00	597.00	558.20	592.70	549.45	1428043
Godawari Power & Ispat	GPIL	621.00	622.00	608.90	616.00	619.70	246000
Godfrey Phillips India Ltd	GODFRYPHLP	2200.05	2232.75	2168.85	2184.80	2212.95	47332
Godha Cabcon & Insulation Limited	GODHA	0.90	0.95	0.90	0.90	0.90	2152875
Godrej Agrovet Ltd	GODREJAGRO	491.20	496.00	485.00	485.90	490.00	121311
Godrej Consumer Products Ltd	GODREJCP	983.00	989.20	978.40	986.55	982.95	500836
Godrej Industries Ltd	GODREJIND	687.00	692.45	665.35	669.20	683.90	239752
Godrej Properties Ltd	GODREJPROP	1689.00	1705.00	1672.20	1701.15	1688.20	451705
Goenka Diamond & Jewels	GOENKA	0.90	0.90	0.80	0.80	0.85	151231
Gokaldas Exports Ltd	GOKEX	880.00	989.00	876.35	945.30	867.65	2704353
Gokul Agro Resources Ltd	GOKULAGRO	112.45	113.90	112.00	112.40	112.45	92250
Gokul Refoils & Solvent Ltd	GOKUL	42.05	42.70	41.40	41.80	41.75	396844
Golden Tobacco	GOLDENTOBC	54.20	54.20	51.55	52.00	51.65	3487
GOLDETF	GOLDETF	58.05	59.40	57.65	59.25	58.00	52207
Goldiam International	GOLDIAM	134.45	139.65	133.60	137.15	133.00	835272
Goldman Sachs Gold Exchange Traded Schema	GOLDBEES	50.95	50.95	50.00	50.25	49.49	6107437
Goldstar Power Limited	GOLDSTAR	21.20	21.20	19.20	21.20	20.20	1890000
Goldstone Technology	GOLDTECH	94.00	94.00	93.00	93.00	94.00	10219
Goodluck India Ltd	GOODLUCK	792.00	809.90	785.00	797.45	785.90	233010
GOODYEAR	GOODYEAR	1365.50	1368.55	1333.15	1338.40	1361.05	12023
Goyal Aluminums Ltd	GOYALALUM	10.70	10.70	10.30	10.30	10.50	215184
GP Petroleums Ltd	GULFPETRO	59.00	60.40	58.10	58.50	58.25	717623
GPT Infraprojects	GPTINFRA	105.95	105.95	105.95	105.95	103.90	1932
Granules India	GRANULES	355.65	356.00	350.80	352.50	353.60	642939
Graphite India Ltd	GRAPHITE	500.10	503.40	490.30	492.05	497.40	658625
Grasim Industries Ltd	GRASIM	1982.60	2000.00	1958.00	1973.70	1982.60	665667
Grauer & Weil (India) Ltd	GRAUWEIL	123.65	123.70	121.00	121.45	121.90	149163
Gravita India	GRAVITA	943.00	998.40	940.00	981.50	943.75	446560
Great Eastern Shipping Co. Ltd	GESHIP	868.90	919.95	866.75	879.55	864.15	1625937
Greaves Cotton Ltd	GREAVESCOT	135.85	136.35	133.65	133.95	135.95	932059
GREENCHEF	GREENCHEF	116.50	120.00	116.50	119.20	117.85	38400
Greenlam Industries	GREENLAM	408.70	411.00	402.95	408.45	406.70	13172
Greenpanel Industries Ltd	GREENPANEL	371.80	377.80	370.25	374.30	370.85	114258
Greenply Industries	GREENPLY	167.65	167.65	165.45	166.50	166.40	64957
Grindwell Norton	GRINDWELL	2160.00	2183.35	2128.05	2136.95	2169.30	15838
GRM Overseas Ltd	GRMOVER	188.80	190.00	185.20	185.90	188.80	77207
GRP Ltd	GRPLTD	4059.95	4061.00	4000.00	4046.55	4060.00	87
GRWRHITECH	GRWRHITECH	1525.00	1544.10	1515.05	1522.65	1522.00	29040
GSEC10YEAR	GSEC10YEAR	25.39	25.39	25.00	25.30	25.39	499
GSS Infotech	GSS	206.10	208.85	205.30	206.05	207.75	21237
GSTL	GSTL	100.30	100.30	100.30	100.30	100.00	28000
GTECJAINX	GTECJAINX	103.50	103.50	103.00	103.00	103.00	1295
GTL Infrastructure Ltd	GTLINFRA	1.05	1.05	1.00	1.00	1.05	14626050
GTL Ltd	GTL	7.95	8.05	7.90	7.95	8.00	164693
GTPL Hathway Ltd	GTPL	172.55	178.50	170.15	173.45	179.00	134809
Gufic Biosciences Ltd	GUFICBIO	284.70	285.25	275.85	276.20	282.45	65700
Gujarat Alkali & Chemicals Ltd	GUJALKALI	777.00	792.80	772.50	778.90	766.25	921783
Gujarat Ambuja Exports Ltd	GAEL	361.80	388.00	361.80	380.10	366.40	1285166
Gujarat Apollo Industries	GUJAPOLLO	225.00	225.00	213.10	215.45	215.70	2424
Gujarat Fluorochemicals Ltd	FLUOROCHEM	2876.15	2879.95	2749.45	2772.35	2861.15	111840
Gujarat Gas Ltd	GUJGASLTD	424.35	427.60	423.60	425.15	426.80	759264
Gujarat Industries Power Co. Ltd	GIPCL	168.85	174.70	165.95	173.15	168.90	2388675
Gujarat Lease Financing	GLFL	3.95	4.10	3.75	4.10	3.95	29630
Gujarat Mineral Development Corp. Ltd	GMDCLTD	409.00	434.40	406.70	416.30	409.00	13900473
Gujarat Narmada Valley Fertilizers & Chemicals Ltd	GNFC	636.90	676.35	629.00	669.00	634.90	7345604
Gujarat Pipavav Port Ltd	GPPL	130.00	130.85	127.00	128.30	130.35	1443578
Gujarat Raffia Industries Ltd	GUJRAFFIA	35.95	35.95	33.05	34.95	34.50	2238
Gujarat State Fertilisers & Chemicals Ltd	GSFC	187.70	214.25	187.15	204.95	186.85	60017434
Gujarat State Petronet Ltd	GSPL	285.10	299.40	284.55	288.10	284.95	2752005
Gulf Oil Lubricants India Ltd	GULFOILLUB	570.00	581.95	569.05	576.45	567.80	110545
Gulshan Polyols	GULPOLY	214.05	217.00	213.40	214.90	214.05	37079
GVK Power & Infrastructure Ltd	GVKPIL	8.80	9.00	8.80	8.80	9.25	11320026
GVPTECH	GVPTECH	14.50	14.55	14.30	14.55	14.30	79106
Happiest Mind Technologies Ltd	HAPPSTMNDS	845.65	867.50	837.10	858.05	845.65	440220
Hardwyn India Ltd	HARDWYN	40.05	40.65	39.10	39.25	40.05	102339
Hariom Pipe Ind Ltd	HARIOMPIPE	615.05	633.95	615.05	628.75	622.25	75987
Harrison Malayalams Ltd	HARRMALAYA	155.70	157.05	153.25	154.40	155.25	21968
HARSHA	HARSHA	413.15	415.70	408.25	408.90	413.15	60126
Hathway Cable & Datacom Ltd	HATHWAY	20.50	20.55	19.80	19.90	20.30	13770346
Hatsun Agro Products Ltd	HATSUN	1131.95	1147.75	1094.00	1115.90	1131.85	22654
Havells India Ltd	HAVELLS	1391.00	1420.00	1384.95	1414.25	1391.00	622342
HB Stock Holdings Ltd	HBSL	55.75	55.75	53.75	53.90	54.80	13441
HBL Power Systems Ltd	HBLPOWER	293.05	294.85	280.05	284.10	292.25	1625906
HCL Infosystems Ltd	HCL-INSYS	16.45	16.45	16.00	16.10	16.15	153464
HCL Technologies Ltd	HCLTECH	1263.00	1279.30	1260.30	1270.65	1255.90	2527113
HDFC Asset Management Co. Ltd	HDFCAMC	2865.90	2865.90	2820.00	2858.50	2855.50	445982
HDFC BANK	HDFCBANK	1531.50	1534.45	1520.50	1529.60	1535.75	8928042
HDFC Life Insurance Co. Ltd	HDFCLIFE	633.00	635.00	619.65	630.05	625.25	3399593
HDFCBSE500	HDFCBSE500	28.04	28.04	27.78	27.94	27.78	9864
HDFCGOLD	HDFCGOLD	52.15	52.15	51.42	51.60	51.13	616823
HDFCGROWTH	HDFCGROWTH	101.15	101.15	100.50	101.00	100.99	653
HDFCLIQUID	HDFCLIQUID	999.99	1000.00	999.99	999.99	1000.00	629
HDFCMID150	HDFCMID150	155.00	155.00	151.58	152.35	151.58	1272
HDFCMOMENT	HDFCMOMENT	233.72	234.30	232.51	234.25	233.00	5864
HDFCNEXT50	HDFCNEXT50	445.55	457.60	445.55	457.44	456.70	385
HDFCNIF100	HDFCNIF100	199.10	199.60	198.66	199.31	199.00	456
HDFCNIFBAN	HDFCNIFBAN	447.42	449.62	446.30	448.69	448.60	2016
HDFCNIFIT	HDFCNIFIT	322.01	323.18	320.50	321.24	321.13	4703
HDFCNIFTY	HDFCNIFTY	218.60	218.60	215.00	215.70	215.70	23042
HDFCPVTBAN	HDFCPVTBAN	232.02	232.74	232.02	232.64	232.02	37
HDFCQUAL	HDFCQUAL	45.48	45.48	44.88	45.06	45.05	1222
HDFCSENSEX	HDFCSENSEX	741.00	741.00	724.91	726.86	728.71	14476
HDFCSILVER	HDFCSILVER	70.52	70.63	69.52	69.97	69.13	185521
HDFCSML250	HDFCSML250	125.99	125.99	123.99	124.88	124.43	51043
HDFCVALUE	HDFCVALUE	105.80	108.00	105.50	106.57	105.89	112354
HEADSUP	HEADSUP	12.30	12.35	11.20	11.70	12.30	171247
Healthcare Global Ent. Ltd	HCG	373.00	373.00	359.10	360.90	370.00	72997
HEALTHY	HEALTHY	9.73	9.76	9.60	9.70	9.73	57283
HEC Infra Projects Ltd	HECPROJECT	53.45	54.50	49.85	53.80	49.55	55490
HEG Ltd	HEG	1819.70	1826.40	1782.60	1786.60	1812.85	146030
Heidelberg Cement India Ltd	HEIDELBERG	190.95	192.45	190.00	190.50	190.60	146188
Hemisphere Properties India Ltd	HEMIPROP	128.60	129.55	124.30	125.15	127.75	1957421
Heranba Industries Ltd	HERANBA	356.50	359.95	354.00	357.50	356.20	25402
Hercules Hoists Ltd	HERCULES	320.10	338.00	320.10	328.05	322.35	70628
Heritage Foods Ltd	HERITGFOOD	240.45	247.80	238.95	244.95	239.15	680500
Hero Motocorp Ltd	HEROMOTOCO	3104.00	3174.30	3099.85	3161.00	3098.45	966651
Hester Biosciences	HESTERBIO	1678.90	1685.05	1662.00	1669.35	1671.50	3569
HEUBACHIND	HEUBACHIND	450.00	451.00	440.20	444.25	446.90	23101
Hexa Tradex	HEXATRADEX	148.30	149.95	146.05	149.65	146.25	5367
HFCL Ltd	HFCL	74.85	76.35	74.70	75.80	74.55	9371515
HG Infra Engineering Ltd	HGINFRA	935.90	948.60	930.25	934.70	934.70	47716
Hi-Tech Gears Ltd	HITECHGEAR	374.00	396.00	373.05	392.50	371.10	38662
Hi-Tech Pipes Ltd	HITECH	97.10	100.95	95.50	98.20	95.45	8812940
HIGREEN	HIGREEN	145.00	151.45	141.30	149.70	137.70	806400
Hikal Ltd	HIKAL	285.50	291.75	284.25	287.80	285.05	214852
HIL Ltd	HIL	2911.95	2954.55	2890.15	2932.50	2911.00	7996
Hilton Metal Forging Ltd	HILTON	150.00	153.45	148.50	149.65	153.20	42971
Himadri Speciality Chemical Ltd	HSCL	258.90	261.30	254.25	255.85	257.60	1626161
Himatsingka Seide Ltd	HIMATSEIDE	143.10	145.00	141.40	142.75	142.45	312448
Hind Rectifiers	HIRECT	375.00	380.00	371.25	372.70	379.00	2684
Hindalco Industries Ltd	HINDALCO	479.75	486.50	475.30	483.40	480.60	5043158
Hindcon Chemicals Ltd	HINDCON	134.00	134.00	131.50	133.90	128.90	20010
Hinduja Global Solutions	HGS	999.60	1005.00	996.10	998.10	999.60	13000
Hindustan Aeronautics Ltd	HAL	1974.05	1979.95	1956.80	1963.30	1975.10	786576
Hindustan Composites	HINDCOMPOS	413.95	415.00	408.90	413.15	408.60	11960
Hindustan Constructio Co. Ltd	HCC	27.55	29.55	27.50	28.60	27.50	76831564
Hindustan Copper Ltd	HINDCOPPER	157.40	160.50	155.60	160.15	157.05	6580998
Hindustan Foods Ltd	HNDFDS	539.75	542.40	537.50	538.50	539.75	44383
Hindustan Media Ventures	HMVL	81.60	85.75	81.60	83.35	81.05	220479
Hindustan Motors Ltd	HINDMOTORS	17.45	17.45	16.95	17.05	16.95	763284
Hindustan Oil Exploration Co Ltd	HINDOILEXP	173.05	176.55	171.50	172.55	171.30	1863943
Hindustan Petroleum Corp. Ltd	HINDPETRO	254.00	258.50	251.15	256.70	256.45	2421516
Hindustan Unilever Ltd	HINDUNILVR	2560.00	2582.00	2552.60	2558.30	2569.45	954899
Hindustan Zinc Ltd	HINDZINC	320.15	324.60	317.60	321.90	318.60	710371
Hindusthan National Glass & Ind	HINDNATGLS	18.95	18.95	17.15	17.20	18.05	236971
HINDWAREAP	HINDWAREAP	530.00	538.35	509.00	512.15	534.50	178300
Hisar Metal Industries Ltd	HISARMETAL	174.95	182.70	170.50	179.95	174.45	10983
Hitech Corp. Ltd	HITECHCORP	250.95	254.00	245.00	247.80	247.65	15953
HLE Glascoat Ltd	HLEGLAS	522.00	524.40	516.90	519.35	521.05	62555
HLV Ltd	HLVLTD	21.50	21.95	21.20	21.45	21.75	809750
HMAAGRO	HMAAGRO	712.45	730.00	702.05	720.90	719.65	48342
HMT Ltd	HMT	70.40	70.40	68.30	68.30	69.70	82099
HOLMARC	HOLMARC	121.80	126.65	121.00	126.65	115.15	192000
Home First Finance Co. India Ltd	HOMEFIRST	878.00	914.80	875.00	909.35	868.45	363540
Homesfy Realty Ltd	HOMESFY	426.00	426.00	426.00	426.00	426.00	300
Honda Siel Power Products Ltd	HONDAPOWER	3006.55	3039.15	2893.10	2938.60	2991.55	9276
Honeywell Automation India Ltd	HONAUT	38061.00	38169.05	37800.00	37873.40	38051.15	1893
Housing & Urban Development Corp. Ltd	HUDCO	90.50	91.30	89.40	89.60	90.15	4925790
Housing Developmeny & Infrastructure Ltd	HDIL	3.40	3.40	3.30	3.30	3.45	376396
HOV Services	HOVS	55.00	60.95	54.00	57.55	54.55	260404
HP Adhesives Ltd	HPAL	480.50	482.10	470.10	473.55	474.75	86655
HPIL Ltd	HPIL	119.00	123.95	116.10	123.65	118.70	1267
HPL Electric & Power	HPL	230.55	230.85	220.60	221.35	225.80	224953
HT Media Ltd	HTMEDIA	26.95	27.80	26.70	26.80	26.90	1300849
Hubtown	HUBTOWN	66.65	67.95	62.50	62.75	65.05	330080
Huhtamaki India Ltd	HUHTAMAKI	265.00	282.80	263.80	280.90	264.50	499400
Hybrid Financial Services Ltd	HYBRIDFIN	8.10	8.10	7.65	7.70	7.85	5040
IBMNIFTY Ltd	IBMFNIFTY	207.70	207.70	199.50	202.21	202.28	286
ICDS Ltd	ICDSLTD	25.70	25.70	25.50	25.50	25.70	152
ICE Make Refrigeration Ltd	ICEMAKE	716.90	735.00	692.00	695.70	710.65	77537
ICICI Bank	ICICIBANK	948.50	954.85	946.15	951.40	951.30	5763024
ICICI Lombard General Insurance Co.	ICICIGI	1313.00	1342.45	1313.00	1337.55	1313.95	298736
ICICI Prudential Bank ETF	ICICIBANKN	44.70	44.83	44.55	44.69	44.75	153483
ICICI Prudential Bharat 22	ICICIB22	78.20	78.20	75.63	76.08	75.93	397095
ICICI Prudential Gold ETF	ICICIGOLD	51.46	52.95	51.35	51.70	50.96	2641918
ICICI Prudential IT ETF	ICICITECH	33.90	34.45	33.12	33.35	33.39	252248
ICICI Prudential Life Insurance Co.	ICICIPRULI	525.00	533.45	522.55	531.05	522.60	1904754
ICICI Prudential Liquid ETF	ICICILIQ	981.35	1000.00	981.35	999.99	999.99	375998
ICICI Prudential Midcap Select ETF	ICICIMCAP	121.23	122.10	121.12	121.83	121.34	3795
ICICI Prudential Nifty 100 ETF	ICICINF100	215.69	216.60	214.82	215.73	215.70	6046
ICICI Prudential Nifty ETF	ICICINIFTY	218.00	218.00	215.97	216.67	216.81	145961
ICICI Prudential Nifty Low Vol 30 ETF	ICICILOVOL	168.70	168.70	160.36	163.39	163.79	211594
ICICI Prudential Nifty Next 50 ETF	ICICINXT50	48.15	48.15	45.40	47.04	46.77	45408
ICICI Prudential NV20 ETF	ICICINV20	118.45	118.45	114.42	115.03	114.99	81809
ICICI Prudential Sensex ETF	ICICISENSX	738.01	739.63	735.31	737.98	738.48	783
ICICI Securities Ltd	ISEC	630.70	635.95	628.15	631.95	630.70	82543
ICICI500 Ltd	ICICI500	30.15	30.15	24.20	29.13	29.24	41576
ICICI5GSEC	ICICI5GSEC	53.39	53.50	53.39	53.39	53.39	236
ICICIALPLV	ICICIALPLV	204.74	205.00	204.10	204.47	204.75	8653
ICICIAUTO	ICICIAUTO	172.25	172.25	166.99	167.34	167.23	59381
ICICIBANKP Ltd	ICICIBANKP	230.33	230.93	229.69	229.85	230.32	7128
ICICICOMMO	ICICICOMMO	64.53	65.14	64.47	65.02	64.77	16527
ICICICONSU	ICICICONSU	87.33	87.39	87.04	87.08	87.33	2886
ICICIFIN	ICICIFIN	21.41	21.41	20.85	20.91	20.99	14142
ICICIFMCG	ICICIFMCG	551.51	551.51	539.10	540.68	540.69	6263
ICICIINFRA	ICICIINFRA	64.50	64.72	64.15	64.52	64.50	7428
ICICIM150 Ltd	ICICIM150	155.89	155.89	154.51	155.20	155.03	81045
ICICIMOM30	ICICIMOM30	23.88	23.88	23.44	23.62	23.54	91571
ICICIPHARM	ICICIPHARM	99.50	99.50	96.93	97.28	97.38	7968
ICICIQTY30	ICICIQTY30	165.33	165.93	165.33	165.93	165.46	74
ICICISILVE	ICICISILVE	72.00	72.95	72.00	72.38	71.62	302922
ICRA Ltd	ICRA	5669.95	5695.00	5576.00	5597.70	5616.55	2362
IDEAFORGE	IDEAFORGE	801.00	814.75	794.95	799.80	798.35	235801
IDFC FIRST BANK	IDFCFIRSTB	90.45	91.30	90.15	90.95	90.25	18504956
IDFC Ltd	IDFC	125.65	126.25	125.15	125.50	125.35	3574529
IDFC Nifty ETF	IDFNIFTYET	212.16	212.22	211.00	211.00	211.24	316
IFB Agro Industries	IFBAGRO	516.40	520.00	515.05	518.65	517.95	1914
IFB Industries Ltd	IFBIND	890.00	895.65	880.65	884.70	886.35	8739
IFCI Ltd	IFCI	25.45	25.90	24.70	24.90	25.35	42369733
IFGL Refractories Ltd	IFGLEXPOR	490.35	509.00	485.00	502.60	490.35	19070
IG Petrochemicals	IGPL	523.20	526.25	516.85	517.85	525.80	23931
Igarashi Motors	IGARASHI	610.05	624.10	609.75	613.20	613.85	33523
IIFL Finance Ltd	IIFL	640.90	703.40	633.80	672.30	631.30	2327648
IIFL Seurities Ltd	IIFLSEC	90.85	93.70	89.50	92.95	89.80	1498895
IKIO	IKIO	362.25	365.50	352.50	353.75	362.25	263484
IL&FS Engineering & Construction Company	IL&FSENGG	22.55	22.55	22.55	22.55	22.15	8737
IL&FS Investment Managers Ltd	IVC	7.95	8.00	7.80	7.85	7.90	194903
IL&FS Transportation Networks Ltd	IL&FSTRANS	5.85	5.85	5.35	5.70	5.60	622688
ImagicaaWorld Entertainment Ltd	IMAGICAA	50.70	51.10	49.75	50.10	50.50	1170696
Imp Powers	INDLMETER	5.40	5.40	5.15	5.15	5.15	3441
Impex Ferro Tech	IMPEXFERRO	3.05	3.05	3.00	3.00	3.05	36960
Incredible Industries Ltd	INCREDIBLE	40.75	40.75	37.75	37.90	39.70	68018
Ind-Swift	INDSWFTLTD	15.85	15.85	15.15	15.85	15.10	148328
Ind-Swift Laboratories Ltd	INDSWFTLAB	92.95	95.00	91.50	91.75	93.00	169221
India Cements Ltd	INDIACEM	225.05	225.05	218.20	218.85	223.05	2734614
India Glycols Ltd	INDIAGLYCO	695.45	708.95	695.45	703.30	699.75	65707
India Motor Parts & Accessories	IMPAL	780.55	802.00	780.55	792.65	794.60	1538
India Nippon Electricals	INDNIPPON	504.95	514.80	500.20	508.10	501.00	37120
India Tourism Development Coprp. Ltd	ITDC	393.50	469.40	387.80	469.40	391.20	2924037
Indiabulls Enterprises Ltd	IEL	12.50	12.50	11.65	11.70	12.25	202070
Indiabulls Housing Finance	IBULHSGFIN	172.00	173.40	170.40	171.65	171.65	6717030
Indiabulls Real Estate Ltd	IBREALEST	80.35	82.65	80.30	81.20	80.30	6849036
Indiamart Intermesh Ltd	INDIAMART	2826.05	2862.00	2812.00	2821.05	2825.80	118192
Indian Bank	INDIANB	421.30	431.50	419.65	430.15	418.40	1053080
Indian Card Clothing	INDIANCARD	251.00	251.85	248.00	249.20	251.45	4696
Indian Energy Exchange Ltd	IEX	134.50	136.15	133.35	135.10	134.50	4368903
Indian Hotels Co. Ltd	INDHOTEL	414.00	420.50	411.75	416.70	414.75	2135138
Indian Hume Pipe Company	INDIANHUME	241.40	243.00	237.05	239.50	244.35	51432
Indian Metals & Ferro Alloys Ltd	IMFA	437.95	449.00	432.70	446.95	432.70	308981
Indian Oil Corporation Ltd	IOC	91.00	91.15	90.20	90.90	90.85	8631278
Indian Overseas Bank	IOB	43.50	44.65	43.10	44.25	43.25	36892130
Indian Railway Catering & Tourism Corp Ltd	IRCTC	705.00	709.05	701.25	703.35	704.15	799567
Indian Railway Finance Corp Ltd	IRFC	77.20	77.25	76.20	76.30	76.60	23187941
Indian Terrain Fashions	INDTERRAIN	61.30	62.00	60.55	60.75	61.05	96075
Indigo Paints	INDIGOPNTS	1455.40	1468.95	1440.10	1463.15	1455.40	35896
Indo Amines Ltd	INDOAMIN	115.25	117.00	114.10	114.85	114.55	65789
Indo Borax & Chemicals Ltd	INDOBORAX	156.50	163.45	156.50	160.60	160.80	32510
Indo Count Industries	ICIL	246.45	246.45	241.00	244.95	245.50	298898
Indo Rama Synthetics Ltd	INDORAMA	53.00	53.25	52.00	52.50	52.35	381376
Indo Tech Transformers Ltd	INDOTECH	539.90	552.00	505.00	544.35	526.10	38153
Indo Thai Securities	INDOTHAI	232.00	238.80	231.35	235.35	233.85	4957
Indo-National Ltd	NIPPOBATRY	505.50	515.10	505.50	515.10	505.00	4904
Indoco Remedies	INDOCO	340.95	345.00	336.75	343.90	339.25	115541
Indostar Capital Finance Ltd	INDOSTAR	176.45	180.00	176.00	176.15	176.45	121502
Indowind Energy Ltd	INDOWIND	17.05	17.05	15.45	16.15	16.25	860230
Indraprashtha Gas Ltd	IGL	472.20	484.90	472.00	481.05	472.20	1961860
Indraprashtha Medical Corp Ltd	INDRAMEDCO	173.05	176.40	172.00	173.40	173.90	72315
Indus Towers Ltd	INDUSTOWER	191.35	193.10	187.70	188.85	191.30	5815234
Indusind Bank	INDUSINDBK	1462.85	1462.85	1444.45	1446.40	1463.70	1913782
Industrial Dev Bank of India	INDBANK	33.15	35.20	33.15	34.95	33.55	106805
Industrial Development Bank of India Ltd	IDBI	71.00	71.20	69.25	70.10	70.70	9415855
Industrial Investment Trust	IITL	116.50	138.00	115.10	136.20	115.00	89315
Infibeam Aveneus Ltd	INFIBEAM	21.05	21.40	20.55	21.00	20.90	30957612
INFINIUM	INFINIUM	236.50	257.00	233.10	255.05	245.35	124000
Info Edge (India) Ltd	NAUKRI	4123.30	4149.85	4103.15	4125.25	4137.30	163976
Infobean Technologies Ltd	INFOBEAN	450.00	451.05	442.65	445.50	447.00	20856
INFOLLION	INFOLLION	190.00	190.90	188.00	188.00	190.00	9600
Infomedia Press Ltd	INFOMEDIA	5.85	5.85	5.40	5.40	5.60	3179
Infosys Ltd	INFY	1432.10	1443.60	1430.00	1434.15	1431.15	4850745
Ingersollrand (India) Ltd	INGERRAND	2939.90	2964.85	2893.00	2911.60	2926.85	18759
Innovana Thinklabs Ltd	INNOVANA	581.00	581.50	581.00	581.50	554.00	2000
Innovative Tyre & Tubes Ltd	INNOVATIVE	5.80	5.80	5.55	5.55	5.80	54000
Inox Green Energy Services Ltd	INOXGREEN	65.60	65.70	64.00	64.95	65.30	566911
Inox Wind Energy Ltd	IWEL	2603.95	2625.00	2581.15	2592.85	2600.05	2013
Inox Wind Ltd	INOXWIND	202.80	204.90	200.50	203.35	201.40	1150335
Insecticides India	INSECTICID	506.85	508.90	503.15	506.35	504.30	32810
Inspirisys Solutions Ltd	INSPIRISYS	73.90	74.95	68.30	69.60	73.25	37909
Integra Essentia Ltd	ESSENTIA	6.05	6.05	6.05	6.05	5.95	100038
Intelelct Design Arena Ltd	INTELLECT	675.05	692.15	666.00	671.25	676.60	320617
Intense Technologies Ltd	INTENTECH	78.10	79.45	77.65	77.95	78.00	73514
Interglobe Aviation	INDIGO	2603.05	2604.00	2576.00	2593.55	2607.50	390919
International Conveyors Ltd	INTLCONV	76.50	77.50	75.00	75.90	75.75	699215
Intrasoft Technologies	ISFT	135.85	135.85	131.60	132.95	132.75	7491
Inventure Growth & Securities	INVENTURE	2.35	2.40	2.30	2.35	2.35	1434549
Invesco India Gold Exchange Traded Fund	IVZINGOLD	5249.85	5263.90	5221.00	5221.15	5185.00	80
IOL Chemicals & Pharmaceuticals	IOLCP	467.00	469.60	458.35	460.45	467.90	256947
IONEXCHANG	IONEXCHANG	543.00	595.00	535.25	584.90	527.65	907532
IPCA Laboratories Ltd	IPCALAB	960.00	970.00	954.40	963.80	959.15	517819
IPL	IPL	294.00	299.00	284.45	286.40	294.70	1899046
IPSL	IPSL	155.00	155.00	155.00	155.00	150.00	2000
IRB Infrastructure Developers Ltd	IRB	32.60	32.65	32.00	32.05	32.40	8441425
Ircon International Ltd	IRCON	150.90	152.70	145.80	146.85	149.65	13432996
Iris Business Services Ltd	IRIS	108.30	108.80	105.20	107.20	108.30	18675
Iris Clothing Ltd	IRISDOREME	94.95	96.00	91.30	92.35	94.10	173661
ISGEC Heavy Engineering Ltd	ISGEC	729.90	748.90	727.85	730.75	724.90	94558
Ishan International Ltd	ISHAN	32.20	35.55	32.20	35.55	33.90	161600
ISMT Ltd	ISMTLTD	72.75	75.25	72.55	74.75	72.65	674228
ITBEES	ITBEES	34.07	34.07	33.36	33.39	33.46	3940582
ITC Ltd	ITC	448.00	451.00	446.20	448.95	448.35	4214958
ITD Cementation India	ITDCEM	216.35	217.60	212.10	215.90	215.80	657068
ITI Ltd	ITI	270.45	296.40	261.15	291.15	271.10	32483638
IVP Ltd	IVP	169.45	171.40	166.05	170.10	166.80	21845
IZMO Ltd	IZMO	196.50	196.50	196.00	196.50	192.65	83698
J Kumar Infraprojects Ltd	JKIL	429.00	465.00	428.00	450.15	429.00	1041023
Jagran Prakashan Ltd	JAGRAN	113.50	121.20	110.25	118.20	112.45	1837330
Jagsonpal Pharmaceuticals	JAGSNPHARM	428.75	430.05	420.00	420.55	424.00	10247
Jai Balagi Industries Ltd	JAIBALAJI	590.50	590.50	580.00	590.50	562.40	341759
Jai Corp Ltd	JAICORPLTD	295.00	322.80	295.00	306.40	286.10	23341073
Jain Irrigation Systems	JISLJALEQS	62.75	65.80	61.75	65.05	62.65	7192960
Jain Irrigation Systems (DVR)	JISLDVREQS	33.25	33.55	31.75	33.35	32.55	66241
Jainam Ferro Alloys Ltd	JAINAM	128.05	136.75	128.00	132.00	134.15	10000
Jaiprakash Associates Ltd	JPASSOCIAT	12.00	12.15	11.75	11.80	11.90	20611872
Jaiprakash Power Ventures Ltd	JPPOWER	9.65	9.80	9.40	9.45	9.60	70456968
JALAN	JALAN	4.50	4.50	4.50	4.50	4.50	6000
Jammu & Kashmir Bank Ltd	J&KBANK	112.30	115.50	111.70	114.90	111.95	6133968
Jamna Auto Industries	JAMNAAUTO	121.20	123.60	120.00	120.30	120.25	2232213
Jash Engineering Ltd	JASH	1484.80	1500.00	1468.05	1495.50	1479.25	5431
Jay Bharat Maruti Ltd	JAYBARMARU	291.00	293.00	285.20	286.85	288.90	26723
Jay Jalaram Tech Ltd	KORE	310.00	310.00	310.00	310.00	307.50	1000
Jay Shree Tea & Industries Ltd	JAYSREETEA	104.30	105.30	103.50	103.70	103.40	59146
Jayant Agro Organics Ltd	JAYAGROGN	199.90	202.25	199.90	200.85	199.90	8914
Jayaswal Neco Industries Ltd	JAYNECOIND	38.05	38.45	37.10	37.30	38.30	255745
JB Chemicals & Pharmaceuticals Ltd	JBCHEPHARM	1455.05	1459.45	1400.05	1405.95	1456.00	169616
JBM Auto	JBMA	1259.20	1259.20	1230.00	1244.70	1259.20	25754
Jeena Sikho Lifecare Ltd	JSLL	1160.00	1193.80	1150.00	1188.90	1137.25	19500
Jet Airways (India) Ltd	JETAIRWAYS	67.00	67.00	65.80	65.80	67.15	14693
Jet Freight Logistics Ltd	JETFREIGHT	10.00	10.10	9.85	10.00	9.95	28474
Jet Knotwears Ltd	JETKNIT	103.00	103.00	103.00	103.00	105.00	3000
JFL Lifesciences Ltd	JFLLIFE	47.00	48.55	47.00	47.75	49.00	4000
JHS Svendgaard Laboratories Ltd	JHS	25.60	25.60	23.65	23.80	24.65	186118
Jindal Drilling & Industries Ltd	JINDRILL	676.00	692.40	651.85	664.25	668.30	121348
Jindal Photo Ltd	JINDALPHOT	625.00	746.50	621.05	746.50	622.10	383892
Jindal Poly Investment & Finance Co.	JPOLYINVST	554.75	663.45	545.00	663.45	552.90	167547
Jindal Polyfims Ltd	JINDALPOLY	686.80	721.25	675.40	710.35	676.65	278728
Jindal Saw Ltd	JINDALSAW	363.35	381.00	361.35	377.90	361.35	1550352
Jindal Stainless Ltd	JSL	465.85	478.90	465.85	467.45	464.60	548004
Jindal Steel & Power Ltd	JINDALSTEL	680.00	697.25	676.70	691.85	681.50	1436740
Jindal Worldwide	JINDWORLD	355.00	362.15	347.00	349.10	356.80	81624
JIOFIN	JIOFIN	224.90	225.95	224.00	224.80	224.55	10850724
JITF Infralogistics Ltd	JITFINFRA	445.70	466.00	433.00	465.60	445.70	45503
JIWANRAM	JIWANRAM	21.00	21.25	19.80	20.00	20.65	126000
JK Cement Ltd	JKCEMENT	3230.10	3311.00	3216.50	3226.15	3250.05	100468
JK Lakshmi Cement Ltd	JKLAKSHMI	681.00	686.15	672.10	674.60	678.85	160859
JK Paper Ltd	JKPAPER	398.55	402.75	395.50	396.70	396.85	581266
JK Tyre & Industries Ltd	JKTYRE	309.00	311.80	305.45	309.15	309.70	1261584
JLHL	JLHL	1059.00	1070.85	1046.50	1052.05	1059.00	41479
JM Financial Ltd	JMFINANCIL	88.35	90.30	88.00	88.25	87.75	3950283
Jocil	JOCIL	205.60	208.10	203.00	204.65	201.20	35024
Johnson Controls - Hitachi Air Conditioning India Ltd	JCHAC	1268.00	1272.95	1242.00	1255.05	1260.65	14328
JSW Energy Ltd	JSWENERGY	394.80	408.80	393.30	401.20	392.05	7175895
JSW Holdings Ltd	JSWHL	4853.95	4853.95	4770.00	4789.50	4810.55	8396
JSW Steel Ltd	JSWSTEEL	777.25	794.35	773.00	790.70	777.25	2157341
JSWINFRA	JSWINFRA	170.90	171.00	165.75	167.85	170.25	3230784
JTEKT India Ltd	JTEKTINDIA	135.15	136.40	133.75	133.95	136.55	183839
JTLIND	JTLIND	249.00	251.60	241.00	243.35	246.80	880182
Jubilant Foodworks Ltd	JUBLFOOD	537.00	538.70	529.15	532.05	538.15	1771724
Jubilant Industries	JUBLINDS	602.85	605.35	594.25	602.05	596.30	11082
Jubilant Ingrevia Ltd	JUBLINGREA	479.70	485.55	474.00	476.65	479.70	109802
JUBLPHARMA	JUBLPHARMA	400.20	423.00	400.20	405.85	412.35	269293
Jullundur Motor Agency Delhi	JMA	78.50	78.95	73.80	76.85	78.50	38364
Just Dial Ltd	JUSTDIAL	743.20	760.10	736.20	750.40	743.20	389749
JWL	JWL	315.00	315.00	303.30	304.70	311.95	559229
Jyothy Labs Ltd	JYOTHYLAB	373.90	378.80	370.45	374.65	370.40	497359
Jyoti Structures Ltd	JYOTISTRUC	14.80	15.15	14.80	15.15	14.90	4566603
Kabra Extrusion Technik	KABRAEXTRU	457.15	460.20	450.95	454.00	457.35	19801
Kajaria Ceramics Ltd	KAJARIACER	1274.00	1312.50	1274.00	1293.95	1284.55	125577
Kakatiya Cements	KAKATCEM	226.90	226.90	221.95	224.40	222.20	5919
KALAMANDIR	KALAMANDIR	239.10	258.45	239.10	253.35	243.90	3135536
Kalyan Jewellers India Ltd	KALYANKJIL	275.15	289.00	275.15	283.85	274.40	5172227
Kalyani Forge	KALYANIFRG	467.95	467.95	467.95	467.95	458.80	436
Kalyani Investment Co.	KICL	2808.05	2853.25	2791.00	2807.10	2803.25	2356
Kalyani Steels	KSL	498.05	504.40	491.75	502.95	494.10	54247
Kamat Hotels (India)	KAMATHOTEL	206.30	207.70	201.90	202.20	206.55	48422
Kamdhenu Ltd	KAMDHENU	295.00	304.90	293.80	302.10	293.05	101901
Kamdhenu Ventures Ltd	KAMOPAINTS	172.50	174.60	166.00	166.25	171.35	22366
Kanani Industries	KANANIIND	8.40	8.80	8.30	8.75	8.40	802692
Kanoria Chemicals & Industries	KANORICHEM	128.25	136.00	127.45	132.45	129.50	179581
Kanpur Plastipack Ltd	KANPRPLA	121.10	130.00	120.25	124.15	121.90	40267
Kansai Nerolac Paints Ltd	KANSAINER	322.75	324.30	319.05	320.55	322.90	235544
Kapston Facilities Management Ltd	KAPSTON	178.15	183.40	178.15	181.50	175.90	7762
Karma Energy	KARMAENG	45.70	47.95	45.70	47.75	48.00	6555
Karnataka Bank Ltd	KTKBANK	243.05	243.45	240.00	240.55	243.05	947369
Karur Vysya Bank Ltd	KARURVYSYA	135.80	143.60	132.95	137.60	134.70	6465088
Kaushalya Infrastructure Development Corp	KAUSHALYA	8.40	8.70	7.90	8.45	8.30	152285
Kaveri Seed Company Ltd	KSCL	631.55	642.00	625.00	631.45	633.90	238191
KAVVERITEL	KAVVERITEL	7.95	7.95	7.75	7.95	7.60	12120
Kaya	KAYA	334.00	345.60	334.00	337.00	341.25	19520
KAYNES	KAYNES	2680.60	2689.90	2601.05	2626.90	2668.55	230143
KBCGLOBAL	KBCGLOBAL	2.65	2.65	2.55	2.60	2.60	1043921
KCK Industries Ltd	KCK	28.00	28.30	27.50	27.50	27.75	16000
KCP Ltd	KCP	145.85	147.60	141.55	142.90	145.35	533908
KCP Sugar Ind Corp	KCPSUGIND	37.80	37.85	37.80	37.85	36.05	161299
KDDL Ltd	KDDL	2153.00	2163.90	2081.45	2106.20	2131.90	15103
KDL	KDL	312.30	338.00	312.30	336.50	312.00	15200
KEC International Ltd	KEC	654.60	662.70	650.10	652.05	654.30	95467
KEEPLEARN	KEEPLEARN	3.00	3.15	3.00	3.15	3.00	42009
KEI Industries Ltd	KEI	2742.00	2755.50	2665.70	2684.45	2713.60	121084
KEL	KEL	80.35	80.35	76.15	77.25	76.85	48000
Kellton Tech Solutions Ltd	KELLTONTEC	84.40	84.70	82.50	82.90	83.85	489645
Kennametal India Ltd	KENNAMET	2585.50	2628.80	2576.00	2592.30	2607.15	3605
Kernex Microsystems (India)	KERNEX	522.00	541.45	517.05	538.60	516.70	58581
Kesoram Industries Ltd	KESORAMIND	86.10	88.70	84.00	84.40	86.75	566599
Kewal Kiran Clothing Ltd	KKCL	762.00	772.40	741.00	751.85	769.65	62101
Keynote Financial Services Ltd	KEYFINSERV	125.00	139.60	122.35	137.15	120.25	229090
Kfin Technologies Ltd	KFINTECH	467.95	469.85	455.30	457.55	468.50	111387
Khadim India Ltd	KHADIM	349.85	357.80	340.55	349.30	342.30	383424
Khaitan Chemicals & Fertilizers Ltd	KHAICHEM	65.25	72.15	64.10	70.30	63.90	1478864
Khaitan India Ltd	KHAITANLTD	58.10	58.10	54.90	54.90	55.70	891
Khanwala Securities Ltd	KHANDSE	25.45	25.45	24.35	24.55	24.75	31204
KHFM Hospitality & Facility Management Services	KHFM	50.00	52.30	50.00	52.30	50.55	6200
Kilitch Drugs (India)	KILITCH	265.50	265.50	263.15	263.15	266.00	5276
Kingfa Science & Technology (India) Ltd	KINGFA	2241.35	2241.35	2181.35	2193.00	2213.25	5682
KIOCL Ltd	KIOCL	336.00	397.00	336.00	397.00	330.85	4964908
Kiri Industries Ltd	KIRIINDUS	272.50	274.00	270.50	272.35	272.45	79540
Kirloskar Electric Co, Ltd	KECL	129.00	135.75	128.10	132.10	127.55	843008
Kirloskar Ferrous Industries Ltd	KIRLFER	465.00	469.60	463.00	466.95	465.60	72080
Kirloskar Industries	KIRLOSIND	3085.05	3090.40	3056.05	3079.35	3087.55	1407
Kirloskar Oil Engines	KIRLOSENG	540.00	550.50	534.00	539.20	542.95	203141
Kirloskars Brothers	KIRLOSBROS	942.00	953.00	913.65	931.10	955.85	55272
KIRLPNU	KIRLPNU	665.00	676.00	662.00	663.85	673.85	30431
Kitex Garments	KITEX	205.90	210.00	203.95	207.95	204.90	216229
KM Sugar Mills	KMSUGAR	34.35	35.65	34.35	34.55	34.40	630984
KN Agri Resource Ltd	KNAGRI	155.00	160.00	152.00	152.00	155.10	24000
KNR Construction	KNRCON	279.85	281.50	275.10	276.80	279.85	664596
KODYTECH	KODYTECH	253.00	253.00	228.15	238.00	244.55	28800
Kohinoor Foods Ltd	KOHINOOR	32.95	35.85	32.40	35.85	32.60	257372
Kokuyo Camlin	KOKUYOCMLN	142.60	143.00	139.00	140.80	142.60	24898
Kolte Patil Developers	KOLTEPATIL	508.30	520.00	487.35	497.80	507.65	609072
Kopran	KOPRAN	221.95	228.45	218.25	223.90	219.30	259527
Kotak Banking ETF	KOTAKBKETF	450.01	452.77	450.01	452.23	452.69	9677
Kotak Gold Exchange Traded Fund	KOTAKGOLD	50.36	51.78	50.25	50.56	49.85	399118
Kotak Mahindra Bank Ltd	KOTAKBANK	1761.00	1762.15	1746.45	1749.75	1762.00	1579957
Kotak Mahindra Nifty ETF	KOTAKNIFTY	212.27	214.00	211.65	211.96	212.27	30886
Kotak Nifty India Consumption ETF	KOTAKCONS	86.50	86.68	86.25	86.60	86.27	199
Kotak NV - 20 -ETF - Regular Plan	KOTAKNV20	117.26	118.01	116.75	117.55	117.26	73299
Kotak PSU Bank ETF	KOTAKPSUBK	504.98	507.04	490.00	505.09	503.06	16308
KOTAKALPHA	KOTAKALPHA	35.04	35.40	35.04	35.26	35.05	218916
KOTAKIT	KOTAKIT	33.27	34.34	33.18	33.22	33.26	121282
KOTAKLIQ	KOTAKLIQ	1000.00	1000.01	1000.00	1000.01	1000.01	125
KOTAKLOVOL	KOTAKLOVOL	15.38	15.59	15.26	15.46	15.38	4007
KOTAKMID50	KOTAKMID50	117.93	118.10	116.90	117.97	117.54	10950
KOTAKMNC	KOTAKMNC	22.75	22.89	22.32	22.46	22.44	8456
KOTAKSILVE	KOTAKSILVE	70.46	70.46	69.75	70.42	69.46	56624
Kothari Petrochem	KOTHARIPET	142.95	146.45	139.45	141.55	141.50	316216
Kothari Products Ltd	KOTHARIPRO	123.00	126.00	121.80	124.00	122.25	22143
Kothari Sugar & Chemicals	KOTARISUG	52.55	54.00	52.55	53.00	52.90	103621
Kotyark Industries Ltd	KOTYARK	808.95	818.00	782.00	812.85	787.30	31200
KOVAI	KOVAI	2695.00	2707.00	2635.00	2688.70	2677.50	7258
KPI Green Energy Ltd	KPIGREEN	881.60	887.00	861.05	868.45	880.00	132449
KPIL	KPIL	659.95	709.65	659.95	699.75	658.90	1646644
KPIT Technologies Ltd	KPITTECH	1180.00	1236.00	1179.00	1229.15	1201.20	1058192
KPR Mill	KPRMILL	756.85	775.85	751.25	771.40	751.25	383490
KRBL Ltd	KRBL	389.00	392.50	379.05	380.60	389.40	411440
Krebs Biochemicals & Industries	KREBSBIO	68.00	73.25	67.60	73.00	66.60	54420
Kridhan Infra Ltd	KRIDHANINF	2.50	2.50	2.50	2.50	2.55	6542
Krishana Phoschem Ltd	KRISHANA	503.95	522.20	502.50	507.05	498.15	53399
KRISHCA	KRISHCA	229.00	229.00	220.00	220.00	223.55	12000
KRISHIVAL	KRISHIVAL	259.00	259.00	259.00	259.00	267.10	500
Krishna Defence & Allied Industries Ltd	KRISHNADEF	285.00	288.50	280.00	280.05	284.55	8000
Krishna Institute of Medical Science	KIMS	1934.95	1998.55	1894.05	1931.10	1926.65	141387
Kriti Industries India Ltd	KRITI	101.40	101.70	98.60	99.20	101.40	70990
Kritika Wires Ltd	KRITIKA	20.00	20.00	19.70	19.75	20.05	133637
KRITINUT	KRITINUT	76.90	77.80	75.00	77.80	74.10	109415
KRSNAA	KRSNAA	685.00	693.00	678.00	681.50	685.70	50536
KSB Ltd	KSB	3169.00	3203.65	3121.10	3143.80	3159.45	30274
Kshitij Polyline Ltd	KSHITIJPOL	5.75	5.75	5.75	5.75	5.50	88408
Ksolves India Ltd	KSOLVES	1148.30	1148.30	1140.00	1147.90	1093.65	55185
Kuantum Papers Ltd	KUANTUM	192.00	192.70	189.00	191.40	191.20	58697
L&T Finance Holdings Ltd	L&TFH	132.90	136.50	131.30	134.90	133.60	9634091
L&T Technology Services	LTTS	4725.85	4763.30	4681.35	4690.30	4725.85	141873
La Opala RG	LAOPALA	436.90	440.55	431.25	437.80	436.90	82802
Lagnam Spintex Ltd	LAGNAM	69.55	73.00	68.10	72.00	69.55	44906
Lakshmi Finance & Industrial Corp Ltd	LFIC	141.00	143.35	140.85	141.40	141.05	1412
LAL	LAL	247.00	247.00	235.00	246.00	242.65	13202
Lambodhara Textile	LAMBODHARA	176.75	179.15	174.80	175.55	174.80	28627
LANDMARK	LANDMARK	785.00	792.15	770.05	775.15	787.70	83724
Landmark Property Development Company	LPDC	8.60	10.05	8.45	9.85	8.40	3648891
Larsen & Toubro Ltd	LT	3098.95	3113.25	3074.70	3101.90	3089.60	818794
Lasa Supergenerics Ltd	LASA	28.00	28.00	26.85	27.25	27.35	31715
Laskshmi Machine Works Ltd	LAXMIMACH	14031.00	14079.95	13801.00	13844.00	13965.40	2095
Latent View Analytics Ltd	LATENTVIEW	411.70	417.45	407.00	410.25	408.50	475062
Latteys Industries Limited	LATTEYS	41.40	41.80	38.90	38.90	40.95	312345
Lauras Labs Ltd	LAURUSLABS	409.00	411.00	396.00	398.70	404.00	3502171
Laxmi Cotspin Ltd	LAXMICOT	23.45	24.65	22.80	23.20	23.30	107099
Laxmi Organic Industries Ltd	LXCHEM	283.65	295.00	281.55	287.10	282.70	2746854
LCCINFOTEC	LCCINFOTEC	1.70	1.75	1.70	1.75	1.70	30563
Le Merite Exports Ltd	LEMERITE	52.00	52.00	49.00	49.00	49.00	4800
Lead Reclaim And Rubber Products Limited	LRRPL	50.00	50.20	47.00	47.00	48.05	18000
Lemon Tree Hotels Ltd	LEMONTREE	121.00	123.40	120.80	122.05	120.50	4392474
Lexux Granito (India) Ltd	LEXUS	37.20	38.50	37.10	38.45	37.05	19487
LG Balakrishnan & Brothers	LGBBROSLTD	1054.90	1062.00	1008.00	1022.00	1050.90	88511
LGB Forge	LGBFORGE	10.50	10.50	10.10	10.25	10.20	201526
Libas Designs Ltd	LIBAS	14.05	14.05	13.75	13.95	14.05	139890
Liberty Shoes Ltd	LIBERTSHOE	312.15	325.95	312.05	314.65	304.60	687552
LIC Housing Finance Ltd	LICHSGFIN	470.90	473.60	464.30	471.70	470.00	1508509
LIC MF ETF - Nifty 100	LICNFNHGP	215.53	215.53	208.46	212.01	211.30	129
LIC MF ETF - SE	LICNETFSEN	728.30	728.30	724.50	727.81	724.21	12
LIC Nomura ETF Nifty 50	LICNETFN50	217.86	217.86	212.93	213.26	213.59	220
LIC Nomura G-Sec LT ETF	LICNETFGSC	23.82	24.62	23.82	23.89	23.87	15173
LICMFGOLD	LICMFGOLD	5409.85	5452.00	5409.85	5421.45	5345.00	436
Life Insurance Corp Of India	LICI	634.65	640.70	634.65	637.15	634.65	1139234
Likhitha Infrastructure Ltd	LIKHITHA	324.85	325.00	311.80	318.00	323.80	158947
Linc Ltd	LINC	799.00	849.65	799.00	846.35	797.60	139687
Lincoln Pharmaceuticals Ltd	LINCOLN	501.20	502.00	486.00	488.15	499.30	81364
Linde India Ltd	LINDEINDIA	6425.00	6575.00	6400.05	6421.05	6446.30	87784
LIQUID	LIQUID	1000.00	1000.00	999.99	999.99	999.99	32454
Liquid Bees	LIQUIDBEES	1000.01	1000.01	997.00	1000.00	1000.00	2154316
LLOYDSENGG	LLOYDSENGG	48.80	48.80	46.40	46.65	48.25	1529588
LLOYDSME	LLOYDSME	603.80	603.80	574.25	577.10	593.20	130303
Llyods Luxuries Ltd	LLOYDS	83.60	85.05	83.60	85.05	88.00	12000
Lokesh Machines	LOKESHMACH	232.10	238.60	225.00	225.85	230.35	78588
LORDSCHLO	LORDSCHLO	169.85	169.85	163.00	163.50	166.00	9793
Lotus Eye	LOTUSEYE	89.45	91.50	86.90	88.40	89.45	4614
Lovable Lingerie	LOVABLE	133.95	134.00	128.30	129.00	130.65	26062
LOWVOL	LOWVOL	152.07	152.19	151.66	152.19	152.37	7
LOYALTEX	LOYALTEX	624.10	624.10	610.00	611.90	615.35	642
LT Foods Ltd	DAAWAT	179.95	183.35	174.25	175.20	178.70	1290654
LTGILTBEES	LTGILTBEES	24.20	24.25	24.20	24.23	24.25	201253
LTIM	LTIM	5118.45	5192.00	5099.00	5162.45	5095.15	244025
Lumax Auto Technologies Ltd	LUMAXTECH	374.85	377.00	353.15	359.05	373.60	279391
Lumax Industries Ltd	LUMAXIND	2230.00	2245.50	2199.90	2206.30	2215.70	3601
Lupin Ltd	LUPIN	1191.65	1201.55	1185.45	1198.30	1187.90	673918
Lux Industries Ltd	LUXIND	1352.25	1370.45	1338.70	1344.00	1345.20	68841
Lyka Labs	LYKALABS	117.25	123.00	117.05	121.00	119.70	165037
Lypsa Gems & Jewellery	LYPSAGEMS	5.50	5.75	5.30	5.55	5.50	33099
M K Proteins Ltd	MKPL	869.50	885.95	831.00	848.25	864.60	245989
Maan Aluminium	MAANALU	94.00	96.90	94.00	96.90	92.30	110445
Macpower CNC Machines Ltd	MACPOWER	339.50	353.35	335.25	339.25	333.65	106249
Macrotech Developers Ltd	LODHA	815.00	819.20	803.95	816.70	809.95	817011
Madhav Copper Ltd	MCL	30.60	30.70	29.50	29.65	29.80	40705
Madhav Marbles & Granites	MADHAV	52.05	57.00	52.05	54.30	52.25	199805
Madhucon Projects Ltd	MADHUCON	5.35	5.35	5.10	5.15	5.35	105857
MADHUSUDAN	MADHUSUDAN	138.15	143.00	131.50	134.35	138.10	146000
Madhya Bharat Agro Products Ltd	MBAPL	602.00	625.00	600.00	603.75	600.45	9803
Madras Fertilizers	MADRASFERT	76.95	86.00	76.45	81.65	76.60	9491995
Magadh Sugar & Enerfy Ltd	MAGADSUGAR	699.00	724.90	694.10	698.60	699.70	23511
Magnum Ventures	MAGNUM	40.80	42.75	40.50	42.40	40.80	111720
MAGSON	MAGSON	83.20	87.00	82.30	85.15	83.25	50000
Mahalaxmi Rubtech Ltd	MHLXMIRU	195.00	197.05	188.25	192.90	191.90	13664
Mahamaya Steel Industries	MAHASTEEL	78.00	79.15	76.60	77.90	76.85	30517
Mahanagar Gas Ltd	MGL	1128.05	1144.65	1118.05	1135.20	1128.10	285118
Mahanagar Telephone Nigam Ltd	MTNL	30.70	32.10	30.25	31.55	30.50	12178082
Maharashtra Apex Corp Ltd	MAHAPEXLTD	139.25	145.10	137.65	142.85	138.95	15786
Maharashtra Scooters	MAHSCOOTER	7940.00	8222.20	7857.10	8097.85	7882.80	20272
Maharashtra Seamless Ltd	MAHSEAMLES	657.25	695.45	644.00	679.00	664.55	514189
Maheshwari Logistics Ltd	MAHESHWARI	85.05	86.95	85.05	85.65	85.45	43265
Mahickra Chemicals Ltdsd	MAHICKRA	83.05	83.05	83.00	83.00	83.50	3000
Mahindra & Mahindra	M&M	1562.85	1577.25	1558.50	1574.55	1562.45	1089610
Mahindra & Mahindra Financial Services Ltd	M&MFIN	287.15	288.95	283.85	285.30	287.15	2945115
Mahindra EPC Irrigation Ltd	MAHEPC	120.00	122.35	118.95	119.65	120.80	35458
Mahindra Holidays & Resorts India Ltd	MHRIL	458.35	460.00	451.00	459.10	458.35	218658
Mahindra Lifespace Developers Ltd	MAHLIFE	521.15	528.00	520.10	522.05	521.10	553088
Mahindra Logistics Ltd	MAHLOG	378.00	396.90	376.15	391.00	371.40	1042058
MAHKTECH	MAHKTECH	13.78	13.80	13.74	13.79	13.84	220599
Maithan Alloys	MAITHANALL	1047.05	1072.00	1045.10	1066.50	1047.05	31926
MAKEINDIA	MAKEINDIA	99.37	99.79	99.21	99.55	99.37	4451
Maks Energy Solution	MAKS	85.00	85.00	85.00	85.00	84.00	6000
MALLCOM	MALLCOM	1113.80	1156.10	1080.05	1090.35	1102.75	60541
Malu Paper Mills	MALUPAPER	40.30	40.40	38.80	39.40	39.45	191590
Man Industries (India)	MANINDS	214.00	229.00	214.00	226.45	211.40	2195146
Man Infraconstruction Ltd	MANINFRA	163.80	164.00	159.35	159.95	162.90	719051
Manaksia	MANAKSIA	136.10	139.50	136.05	138.55	136.50	133529
Manaksia Aluminium Co. Ltd	MANAKALUCO	27.65	27.70	26.60	26.85	27.15	56541
Manaksia Coated Metals & Industries Ltd	MANAKCOAT	25.00	25.15	24.40	24.95	25.10	70878
Manaksia Steels Ltd	MANAKSTEEL	46.15	47.00	45.70	46.45	46.15	72370
Manali Petrochemicals Ltd	MANALIPETC	65.60	66.80	65.00	65.40	66.20	300624
Manappuram Finance Ltd	MANAPPURAM	145.55	145.85	143.50	143.90	145.55	2364712
Mangalam Cement Ltd	MANGLMCEM	384.95	387.80	367.60	372.25	382.65	64228
Mangalam Drugs & Organics	MANGALAM	99.95	100.10	97.50	98.75	99.30	40094
Mangalam Organics Ltd	MANORG	388.00	400.00	386.95	394.40	395.20	11082
Mangalam Worldwide Ltd	MWL	118.00	120.00	118.00	119.55	116.00	6000
Mangalore Chemicals & Fertilizers Ltd	MANGCHEFER	107.30	112.70	106.45	110.00	106.35	1250738
Mangalore Refinary & Petrochemicals Ltd	MRPL	101.30	106.75	101.30	103.45	101.00	13141537
MANKIND	MANKIND	1789.85	1828.45	1774.15	1814.25	1789.40	221570
MANOMAY	MANOMAY	130.35	133.95	127.70	129.30	130.80	1707
MANORAMA	MANORAMA	2249.00	2249.00	2192.00	2238.20	2232.30	4559
Manugraph Industries	MANUGRAPH	24.45	24.80	23.50	23.65	24.40	15808
Maral Overseas	MARALOVER	71.35	71.35	68.05	69.15	70.75	54661
Marathon Nextgen Realty Ltd	MARATHON	474.90	476.00	453.05	457.20	468.60	61231
MARCO	MARCO	58.00	58.95	52.00	54.25	58.30	396000
Marico Ltd	MARICO	542.30	543.70	540.00	542.85	542.20	619028
Marine Electricals (India) Ltd	MARINE	69.30	71.30	69.00	71.30	67.95	869453
Marksans Pharma	MARKSANS	111.95	112.20	109.50	110.10	111.30	1032022
MARSHAL-RE	MARSHAL-RE	3.15	3.15	1.90	1.90	3.15	607642
Marshall Machines Ltd	MARSHALL	58.00	58.50	56.15	56.55	58.45	143975
Maruti Suzuki Ltd	MARUTI	10729.95	10810.85	10665.00	10704.50	10727.55	304196
Mas Financial Services Ltd	MASFIN	920.50	928.00	911.55	920.40	917.10	55627
Mask Investments Ltd	MASKINVEST	63.20	63.20	60.80	60.80	62.00	559
MASPTOP50	MASPTOP50	32.85	32.85	32.10	32.15	32.34	431395
Mastek Ltd	MASTEK	2350.00	2442.30	2309.85	2405.15	2366.15	108945
MASTER	MASTER	144.00	144.90	140.50	140.50	140.95	7000
Matrimony.com Ltd	MATRIMONY	589.00	600.00	581.55	583.75	587.65	16654
Mawana Sugars	MAWANASUG	105.85	109.50	105.45	107.05	104.80	242156
Max Financial Services Ltd	MFSL	915.90	923.50	908.00	922.25	915.90	849725
Max Healthcare Institute Ltd	MAXHEALTH	582.90	589.25	573.60	576.45	582.80	1225625
Max India Ltd	MAXIND	152.65	156.45	149.85	151.70	153.85	57274
Mayur Uniquoters Ltd	MAYURUNIQ	549.00	553.90	543.05	544.95	547.90	40442
Mazagon Dock Shipbuilders Ltd	MAZDOCK	2158.40	2183.90	2130.15	2163.10	2151.90	748263
Mazda	MAZDA	1335.00	1377.00	1317.10	1325.35	1304.10	44219
MBL Infrastructures	MBLINFRA	28.60	29.75	27.60	28.30	29.00	92880
Mcleod Russell India Ltd	MCLEODRUSS	19.95	20.00	18.80	19.70	19.70	179705
Mcnally Bharat Engineering	MBECL	3.60	3.75	3.45	3.75	3.60	257891
MCON	MCON	147.00	148.00	147.00	148.00	147.00	9000
Medicamen Biotech Ltd	MEDICAMEQ	618.00	621.85	599.40	610.30	616.90	24624
Medico Remedies Ltd	MEDICO	71.15	71.80	70.05	70.90	70.95	140750
Medplus Health Services Ltd	MEDPLUS	761.00	769.90	759.55	764.40	761.25	35503
Megasoft	MEGASOFT	49.85	50.30	48.65	50.15	47.95	331769
Megastar Foods Ltd	MEGASTAR	296.85	300.00	291.50	294.55	295.05	5195
Meghmani Organics Ltd	MOL	80.90	81.00	78.80	79.00	80.30	1151980
Melstar Infotech	MELSTAR	2.20	2.30	2.10	2.30	2.20	4744
Menon Bearings	MENONBE	151.45	153.35	150.90	151.45	151.40	54671
MEP Infrastructure Developers Ltd	MEP	13.55	13.90	13.05	13.25	13.40	1096462
Metalyst Forgings Ltd	METALFORGE	3.85	3.85	3.85	3.85	4.05	5729
METROBRAND	METROBRAND	1149.90	1199.90	1147.00	1188.30	1146.35	106357
Metropolis Healthcare Ltd	METROPOLIS	1562.05	1582.00	1525.30	1528.55	1558.40	472087
MGEL Ltd	MGEL	16.80	17.00	15.45	15.60	16.25	169680
MIC Electronics Ltd	MICEL	38.10	38.70	38.10	38.70	36.90	269049
MID150BEES	MID150BEES	159.90	159.90	154.56	155.43	155.21	216729
MIDCAPETF	MIDCAPETF	15.15	15.45	15.10	15.29	15.26	172193
Milton Industries Ltd	MILTON	26.95	27.40	26.95	27.25	26.95	26400
Mincteck (India) Ltd	MINDTECK	202.75	202.75	191.20	192.35	197.85	140502
Minda Corp	MINDACORP	341.00	341.75	336.10	337.75	339.50	273114
Mirae Asset NYSE FANG ETF	MAFANG	63.01	63.01	62.28	62.37	62.80	384891
Mirc Electronics Ltd	MIRCELECTR	19.10	20.10	19.10	20.00	19.15	583056
Mirza International Ltd	MIRZAINT	49.00	49.70	48.00	48.25	48.40	855381
Mishra Dhatu Nigam Ltd	MIDHANI	438.70	460.80	432.80	446.50	437.80	2494411
Mitcon Consultancy & Engineering Services Ltd	MITCON	79.00	79.00	77.50	78.10	77.75	12413
Mittal Life Style Ltd	MITTAL	17.75	18.10	17.60	17.95	17.25	786739
MM Forgings	MMFL	884.70	906.00	877.15	890.15	884.70	25365
MMP Industries Ltd	MMP	232.90	235.00	219.65	221.75	231.20	18579
MMTC Ltd	MMTC	76.90	84.95	76.00	83.20	74.60	140351298
Modi Rubber Ltd	MODIRUBBER	81.00	84.85	81.00	83.90	80.85	5397
MODISONLTD	MODISONLTD	80.75	81.95	80.05	80.75	80.75	12672
MOGSEC	MOGSEC	52.66	52.83	52.65	52.80	52.76	40406
MOHEALTH	MOHEALTH	28.14	29.30	28.14	28.44	28.59	6756
Mohini Health & Hygiene Ltd	MHHL	66.15	68.20	66.15	67.95	68.65	21000
Mohit Industries Ltd	MOHITIND	19.00	19.45	19.00	19.05	19.00	13023
MOIL Ltd	MOIL	251.55	272.00	247.05	264.70	251.10	9158425
Moksh Ornaments Ltd	MOKSH	15.10	15.95	15.10	15.25	15.60	193404
Mold Tek Technologies	MOLDTECH	339.00	346.30	326.00	335.80	338.45	96674
Mold-Tek Packaging	MOLDTKPAC	879.95	880.95	864.35	865.50	876.05	65181
MOLOWVOL	MOLOWVOL	28.16	28.91	28.16	28.80	28.88	741
MOM100	MOM100	43.59	43.59	42.55	43.22	42.96	72509
MOM50	MOM50	199.40	200.53	193.05	196.28	199.40	1518
MOMENTUM	MOMENTUM	23.70	23.70	23.30	23.49	23.40	11079
MOMOMENTUM	MOMOMENTUM	47.42	47.42	46.71	47.01	46.93	10007
Monarch Network Capital Ltd	MONARCH	386.00	397.00	376.05	383.90	381.50	548779
MONIFTY500	MONIFTY500	18.00	18.30	17.39	17.47	17.49	293375
MONOPHARMA	MONOPHARMA	47.25	48.30	45.20	47.95	45.85	140000
MONQ50	MONQ50	53.40	53.59	52.40	53.20	53.39	15608
Monte Carlo Fashions Ltd	MONTECARLO	803.55	807.50	792.50	800.80	803.45	15243
MOQUALITY	MOQUALITY	139.94	139.94	137.92	137.95	137.20	76
Morarjee Textiles	MORARJEE	24.70	24.70	23.15	23.55	23.95	56664
Morepen Laboratories Ltd	MOREPENLAB	35.60	35.95	35.35	35.40	35.60	1688938
MOS	MOS	105.95	105.95	101.00	101.70	105.55	41600
Motherson Sumi Wiring India Ltd	MSUMI	62.40	62.95	61.90	62.75	62.00	4075682
Motilal Oswal Financial Services Ltd	MOTILALOFS	983.00	999.20	973.20	986.05	983.95	183386
Motilal Oswal NASDAQ 100	MON100	125.60	125.85	121.02	121.68	122.18	329605
Motor & General Finance	MOTOGENFIN	30.50	30.85	29.90	29.95	30.00	21014
MOVALUE	MOVALUE	64.80	66.40	63.71	65.21	63.88	4852
Mphasis Ltd	MPHASIS	2360.00	2386.30	2348.00	2359.50	2376.20	332215
MPS Ltd	MPSLTD	1761.00	1782.40	1701.90	1716.65	1763.00	22514
MRF Ltd	MRF	108990.10	109850.00	108320.95	109548.45	109092.75	4661
MRO-TEK Realty Ltd	MRO-TEK	62.45	63.70	61.70	62.60	61.95	45102
Mrs. Bectors Food Specialities Ltd	BECTORFOOD	1167.00	1167.00	1128.30	1132.75	1157.60	106292
MSP Steel & Power	MSPL	19.05	19.05	19.05	19.05	18.70	241932
MSTC Ltd	MSTCLTD	472.00	533.00	465.55	503.80	456.50	6323839
MT Educare	MTEDUCARE	4.40	4.45	4.05	4.05	4.25	126828
Mtar Technologies Ltd	MTARTECH	2586.90	2676.90	2575.00	2588.50	2565.05	649345
Mukand	MUKANDLTD	165.95	178.15	163.10	172.65	165.95	606886
Mukta Arts Ltd	MUKTAARTS	81.55	83.00	79.45	79.45	83.60	22865
Multi Commodity Exchange of India Ltd	MCX	2109.95	2215.00	2103.05	2197.15	2109.95	3460814
Munjal Auto Industries	MUNJALAU	56.65	57.25	55.75	56.75	55.85	202094
Munjal Showa Ltd	MUNJALSHOW	144.30	147.00	140.95	144.50	142.45	55203
Murudeshwar Ceramics	MURUDCERA	54.55	55.70	53.95	54.50	54.75	260877
Music Broadcast Ltd	RADIOCITY	15.15	15.20	14.70	14.85	15.00	2183494
Muthoot Capital Services Ltd	MUTHOOTCAP	451.60	451.60	432.30	437.80	444.95	51785
Muthoot Finance	MUTHOOTFIN	1235.00	1250.80	1228.85	1245.05	1233.60	337108
MVGJL	MVGJL	280.00	286.60	280.00	284.00	278.65	379219
N K Industries Ltd	NKIND	74.10	74.10	74.10	74.10	70.60	1801
N R Agarwal Industries Ltd	NRAIL	372.75	380.40	370.00	375.55	372.75	39549
NACL Industries Ltd	NACLIND	77.60	78.55	77.40	78.00	77.60	57978
Naga Dhunseri Group Ltd	NDGL	1731.00	1805.70	1730.25	1778.15	1741.00	933
Nagarjuna Fertilizers & Chemicals Ltd	NAGAFERT	8.80	9.10	8.65	8.90	8.70	2627696
Nagreeka Capital & Infrastructure	NAGREEKCAP	15.00	15.40	14.25	14.70	14.95	13622
Nagreeka Exports	NAGREEKEXP	55.00	55.20	53.45	54.00	54.80	13710
Nahar Capital & Financial Services	NAHARCAP	304.90	305.00	297.15	298.05	297.60	6562
Nahar Industrial Enterprises Ltd	NAHARINDUS	143.30	152.40	143.00	146.70	144.75	145858
Nahar Poly Films	NAHARPOLY	233.50	241.30	233.50	236.80	235.45	12479
Nahar Spinning Mills Ltd	NAHARSPING	265.00	268.45	255.55	264.90	265.25	48787
Nakoda Group of Industries Ltd	NGIL	43.00	43.00	41.65	41.90	42.05	23945
Nalwa Sons Investment	NSIL	2592.95	2623.75	2572.25	2605.90	2563.75	1423
Nandan Denim Ltd	NDL	23.70	24.40	23.70	24.00	24.05	95673
Nandini Creation Ltd	JAIPURKURT	86.90	86.90	81.00	82.25	84.20	10175
Narayana Hrudayalaya Ltd	NH	1089.70	1105.40	1077.00	1087.40	1083.95	137993
Narmada Agrobase Ltd	NARMADA	19.95	19.95	19.05	19.30	19.35	20647
Natco Pharma Ltd	NATCOPHARM	850.60	858.00	833.05	839.80	850.60	240666
Nath Bio-Genes	NATHBIOGEN	217.25	222.00	212.55	219.55	215.10	125269
National Aluminium Co. Ltd	NATIONALUM	99.25	101.50	98.40	100.40	99.00	9487296
National Fertilizers Ltd	NFL	73.00	79.80	72.50	78.00	72.65	36346409
NAVA	NAVA	436.90	469.40	436.90	454.90	431.95	1678971
Navin Fluorine International Ltd	NAVINFLUOR	3700.00	3711.80	3680.00	3695.15	3691.55	153337
NAVINIFTY	NAVINIFTY	197.76	198.26	196.92	196.99	196.96	98
Navkar Corp Ltd	NAVKARCORP	61.50	64.70	61.10	63.40	61.10	2185629
Navneet Education	NAVNETEDUL	166.05	168.20	165.50	167.50	166.00	362252
Nazara Technologies Ltd	NAZARA	841.45	850.65	828.35	846.80	841.45	246009
NBCC (India) Ltd	NBCC	63.95	66.20	63.75	64.00	63.00	33174077
NBI Industrial Finance Company Ltd	NBIFIN	1827.70	1849.00	1778.00	1802.00	1757.80	260
NCC Ltd	NCC	162.15	169.30	162.00	162.85	162.15	8844431
NCL Industries	NCLIND	221.20	223.70	219.05	220.25	222.60	155315
NDLVENTURE	NDLVENTURE	150.75	150.75	143.35	144.15	147.75	6620
Ndr Auto Component Ltd	NDRAUTO	648.00	648.00	644.00	644.00	648.00	916
NDTV Ltd	NDTV	213.20	213.55	211.20	211.75	213.10	83262
Necter Lifesciences	NECLIFE	24.90	25.25	24.40	24.50	24.85	218965
Nelcast	NELCAST	160.20	160.20	155.60	156.65	158.75	262803
NELCO Ltd	NELCO	791.90	799.45	773.65	794.25	790.50	184931
NEOGEN Chemicals	NEOGEN	1720.00	1724.60	1700.00	1710.80	1712.10	11665
Nesco Ltd	NESCO	674.00	674.00	665.80	670.25	671.15	20820
Nestle India Ltd	NESTLEIND	23550.00	23550.00	22975.05	23108.55	23554.35	86608
NETF Ltd	NETF	209.89	209.89	205.17	208.46	208.00	2008
NETWEB	NETWEB	855.00	918.90	852.95	899.15	866.95	250102
Network People Services Technologies Ltd	NPST	1751.00	1789.95	1750.15	1789.95	1797.25	2000
Network18 media & Investments Ltd	NETWORK18	79.50	79.90	77.70	78.75	78.75	4056061
Neuland Laboratories	NEULANDLAB	3858.75	3868.75	3750.00	3849.45	3858.75	9155
Newgen Software Technologies Ltd	NEWGEN	920.80	947.00	917.55	935.05	912.55	207513
Next Mediaworks Ltd	NEXTMEDIA	6.40	6.75	5.80	6.70	6.15	213266
NEXT50	NEXT50	456.74	460.08	456.74	460.05	458.36	2735
NGLFINE	NGLFINE	2045.00	2045.00	1890.00	1903.10	1985.05	5665
NHPC Ltd	NHPC	51.95	52.50	51.70	52.15	52.45	12913226
Nidan Laboratories & Healthcare Ltd	NIDAN	32.95	34.00	32.95	33.65	32.95	27000
NIF100BEES	NIF100BEES	206.85	206.85	204.68	205.66	205.66	2540
NIFTYETF	NIFTYETF	208.23	208.61	207.20	208.10	208.23	14114
NIFTYQLITY	NIFTYQLITY	16.75	16.80	16.61	16.76	16.66	11618
NIIT Ltd	NIITLTD	124.75	128.00	122.90	125.05	123.75	678814
NIITMTS	NIITMTS	422.00	422.00	411.85	416.10	415.70	107261
Nila Infrastructure Ltd	NILAINFRA	6.60	6.60	6.40	6.45	6.50	269638
Nila Spaces Ltd	NILASPACES	3.10	3.20	3.10	3.20	3.05	239803
Nilkamal Ltd	NILKAMAL	2330.00	2337.45	2305.00	2317.20	2336.05	1390
NINtech System Ltd	NINSYS	366.85	366.95	346.55	349.35	359.80	3117
Nippon India ETF Bank Bees	BANKBEES	452.73	452.90	450.00	451.55	452.26	281971
Nippon India ETF Hangsang BEES	HNGSNGBEES	271.70	271.70	261.14	263.85	263.78	14933
Nippon India ETF Infra BEES	INFRABEES	635.70	658.00	635.70	654.68	655.36	2328
Nippon India ETF Junior Bees	JUNIORBEES	494.00	494.00	465.00	480.92	479.61	123142
Nippon India ETF Nifty BEES	NIFTYBEES	222.00	222.00	216.07	217.90	218.07	1472154
Nippon India ETF PSU Bank Bees	PSUBNKBEES	56.14	56.69	56.00	56.49	56.13	738527
Nippon India ETF Sharia Bees	SHARIABEES	448.40	448.40	439.31	440.11	442.30	464
Nippon Life India Asset Management Ltd	NAM-INDIA	390.05	397.85	384.00	386.95	394.30	846795
Niraj Cement Structurals Ltd	NIRAJ	37.00	38.45	37.00	37.60	37.95	29379
Nirman Agri Genetics Ltd	NIRMAN	226.00	235.00	222.40	231.85	225.40	52800
Nitco	NITCO	19.75	20.60	19.40	20.20	19.40	336529
Nitin Spinners	NITINSPIN	294.00	295.00	285.10	292.85	292.20	125088
Nitiraj Engineers Ltd	NITIRAJ	136.40	136.40	136.40	136.40	129.95	17900
NLC India Ltd	NLCINDIA	138.20	138.55	134.80	135.55	138.20	1376598
NMDC Ltd	NMDC	161.40	165.75	160.20	165.25	159.90	30250871
NMDC Steel Ltd	NSLNISP	52.50	52.85	51.75	52.15	52.20	5997189
NOCIL Ltd	NOCIL	234.85	235.70	232.00	233.10	233.65	234934
Noida-Toll Bridge Co. Ltd	NOIDATOLL	7.05	7.20	7.00	7.10	7.00	280587
Norben Tea & Exports	NORBTEAEXP	12.85	12.85	12.75	12.75	13.00	1643
North Eastern Carrying Corp Ltd	NECCLTD	23.90	24.50	23.55	24.30	23.50	621979
Novartis India Ltd	NOVARTIND	718.75	721.95	707.60	712.10	718.75	7103
NPBET Ltd	NPBET	235.58	236.45	235.06	235.95	236.12	101
NRB Bearings Ltd	NRBBEARING	262.75	272.95	260.05	270.55	261.65	228991
NRB Industrial Bearings	NIBL	30.65	31.05	29.00	29.65	30.50	12499
NTPC Ltd	NTPC	242.85	245.00	241.00	243.45	242.05	6936948
Nucleus Software Exports	NUCLEUS	1155.95	1210.00	1150.05	1162.90	1150.60	89719
Nupur Recyclers Ltd	NRL	98.25	100.00	93.75	95.50	96.80	55753
Nureca Ltd	NURECA	351.60	362.00	350.95	356.80	351.55	32571
NUVAMA	NUVAMA	2302.00	2364.00	2302.00	2349.15	2345.40	43372
NUVOCO	NUVOCO	363.90	372.70	363.90	369.00	365.00	243492
NV20BEES	NV20BEES	119.00	119.00	118.00	118.36	118.14	71160
Oberoi Realty Ltd	OBEROIRLTY	1127.95	1142.70	1125.60	1130.75	1128.75	217255
Oil & Natural Gas Corp Ltd	ONGC	187.95	188.20	186.25	186.55	184.90	12376549
Oil Country Tubular	OILCOUNTUB	23.75	23.75	23.75	23.75	24.20	871
Oil India Ltd	OIL	319.80	324.80	318.50	319.85	315.20	3087554
Olectra Greentech Ltd	OLECTRA	1180.40	1190.00	1156.00	1162.50	1174.35	136189
Om Infra Ltd	OMINFRAL	91.80	92.00	90.20	92.00	92.00	186102
Omax Autos Ltd	OMAXAUTO	61.10	62.80	59.80	62.15	60.40	78358
Omaxe Ltd	OMAXE	94.00	94.00	89.50	90.45	91.45	537540
OMFURN	OMFURN	81.20	85.50	81.20	83.35	85.45	14400
Omkar Speciality Chemicals	OMKARCHEM	10.00	10.00	9.35	9.65	9.85	16084
One 97 Communications Ltd	PAYTM	939.30	944.00	925.00	937.85	933.10	1722235
One Point One Solutions Ltd	ONEPOINT	35.35	35.35	35.35	35.35	34.70	76207
Onelife Capital Advisors	ONELIFECAP	17.20	18.45	16.80	18.15	16.70	468667
OnMobile Global Ltd	ONMOBILE	119.55	120.50	117.40	117.95	119.30	1234301
Onward Technologies	ONWARDTEC	561.50	586.25	558.55	580.60	558.85	88871
Oracle Financial Services Software Ltd	OFSS	4115.00	4147.45	4089.25	4106.50	4100.15	44509
Orbit Exports	ORBTEXP	181.50	182.95	172.10	175.15	181.50	15334
Orchid Pharma Ltd	ORCHPHARMA	484.80	493.00	480.00	484.85	480.25	23742
ORIANA	ORIANA	321.50	331.50	321.50	324.55	325.65	26400
Oricon Enterprises Ltd	ORICONENT	32.80	34.10	32.50	33.60	32.45	1588694
Orient Bell	ORIENTBELL	475.45	475.45	465.30	470.80	470.30	3043
Orient Cement Ltd	ORIENTCEM	187.05	190.80	185.30	188.95	188.45	729207
Orient Electric Ltd	ORIENTELEC	225.00	228.50	224.05	228.15	224.95	244199
Orient Green Power Co. Ltd	GREENPOWER	13.70	13.80	13.50	13.65	13.55	2375077
Orient Paper & Industries Ltd	ORIENTPPR	50.05	51.85	49.65	50.95	49.85	2687213
Orient Press	ORIENTLTD	76.00	76.00	74.00	75.85	76.10	3522
Oriental Aromatics Ltd	OAL	366.00	373.00	366.00	371.60	367.60	4573
Oriental Carbin & Chemicals Ltd	OCCL	800.00	808.00	796.00	806.05	798.05	4182
Oriental Hotels Ltd	ORIENTHOT	109.40	109.40	101.00	103.30	104.65	1981593
Oriental Trimex Ltd	ORIENTALTL	7.20	7.35	7.00	7.05	7.10	44952
ORIENTCER	ORIENTCER	43.10	44.50	40.55	42.30	42.10	419635
Orissa Bengal Carrier Ltd	OBCL	55.10	56.75	54.55	54.90	54.30	41912
Orissa Mines Development Co. Ltd	ORISSAMINE	6585.00	6925.00	6500.05	6591.00	6564.70	69646
Ortel Communications	ORTEL	0.90	0.90	0.85	0.85	0.90	4251
Ortin Laboratories Limited	ORTINLAB	20.55	20.80	20.10	20.25	20.50	9402
Osia Hyper Retail Ltd	OSIAHYPER	52.00	52.80	51.50	52.80	50.30	958332
Oswal Agro Mills	OSWALAGRO	35.55	36.40	35.10	35.55	35.45	284238
OSWALGREEN	OSWALGREEN	27.35	29.70	26.90	28.70	27.25	1971307
OSWALSEEDS	OSWALSEEDS	72.00	72.50	69.75	70.20	72.20	194902
P. E. Analytics Ltd	PROPEQUITY	229.00	229.00	229.00	229.00	229.70	1200
Page Industries	PAGEIND	39296.20	39495.15	38880.00	38919.65	39296.20	13904
Paisalo Digital Ltd	PAISALO	69.45	75.25	69.45	73.40	69.45	3367031
PAKKA	PAKKA	261.80	264.70	250.50	253.70	261.80	399834
Palash Seurities Ltd	PALASHSECU	118.50	118.50	110.10	113.75	116.75	5990
Palred Technologies Ltd	PALREDTEC	153.90	153.90	148.00	148.40	152.20	12794
Panacea Biotec Ltd	PANACEABIO	166.30	173.00	166.30	169.05	169.65	243044
Panache Digilife Ltd	PANACHE	72.45	72.45	70.20	70.60	70.75	1914
Panama Petrochem	PANAMAPET	313.60	324.70	310.75	319.60	311.45	167553
Pansari Developers Ltd	PANSARI	78.80	79.25	71.90	73.70	75.50	96088
Par Drugs & Chemicals Ltd	PAR	201.70	208.50	198.10	203.30	201.70	6425
Paradeep Phosphates Ltd	PARADEEP	67.80	69.70	67.30	67.90	67.80	4580528
Parag Milk Foods Ltd	PARAGMILK	215.05	216.70	208.25	211.15	215.05	476445
Paramount Communiations Ltd	PARACABLES	63.10	63.50	60.65	61.05	62.90	369016
Paras Defence & Space Technologies Ltd	PARAS	726.80	735.20	723.00	729.00	724.45	164426
PARASPETRO	PARASPETRO	2.40	2.40	2.40	2.40	2.35	311824
Parsvnath Developer Ltd	PARSVNATH	11.35	11.60	10.85	11.00	11.10	250923
Party Cruisers Ltd	PARTYCRUS	65.95	65.95	65.10	65.10	65.90	10000
Pasupati Acrylon Ltd	PASUPTAC	43.75	44.65	43.10	43.35	43.55	244548
PATANJALI	PATANJALI	1345.00	1347.00	1310.20	1319.40	1351.60	363309
Patel Engineering Ltd	PATELENG	50.95	51.00	50.10	50.20	50.70	1725263
Patel Integrated Logistics	PATINTLOG	15.30	15.55	15.00	15.20	15.30	125621
PATTECH	PATTECH	68.00	68.00	62.00	62.00	62.00	9000
Pavna Industries Ltd	PAVNAIND	427.00	434.00	419.55	432.65	421.50	2500
PB Fintech Ltd	POLICYBZR	739.00	745.95	728.05	738.50	738.60	1067495
PC Jeweller Ltd	PCJEWELLER	31.45	32.90	31.25	32.90	29.95	6962862
PCBL Ltd	PCBL	202.45	205.65	200.20	203.90	202.60	1760655
PDS Ltd	PDSL	593.75	620.00	588.60	608.70	586.60	331246
Pearl Global Industries	PGIL	1218.00	1393.70	1210.00	1319.55	1205.95	113273
Pearl Polymers	PEARLPOLY	29.85	30.25	28.50	29.05	29.70	373091
Peninsula Land Ltd	PENINLAND	36.75	37.50	36.10	36.75	36.65	666268
Pennar Industries Ltd	PENIND	105.95	107.40	105.25	106.35	105.95	415639
PENTAGOLD	PENTAGOLD	8.70	8.70	8.70	8.70	9.15	16200
Perfect Infraengineers Ltd	PERFECT	20.85	21.95	20.85	21.90	21.00	42000
Peria Karamalai Tea & Produce Co. Ltd	PKTEA	302.00	304.00	290.25	302.95	295.45	89
Persistent Systems Ltd	PERSISTENT	5784.85	5807.05	5715.20	5760.90	5765.45	427991
Petronet LNG Ltd	PETRONET	231.05	233.00	230.40	231.15	231.05	1353768
Pfizer Ltd	PFIZER	3979.00	4009.95	3926.05	3939.70	3976.10	11317
PG Electroplast	PGEL	1965.05	1975.95	1920.20	1941.90	1966.55	34264
Phantom Digital Effects Ltd	PHANTOMFX	440.00	440.00	415.00	423.25	437.90	54600
PHARMABEES	PHARMABEES	15.90	15.90	15.39	15.40	15.45	924870
Phoenix Mills Ltd	PHOENIXLTD	2020.00	2024.15	1913.35	1924.95	2014.60	436757
PI Industries Ltd	PIIND	3510.00	3533.35	3479.70	3500.05	3481.15	186370
PI Italica Lifestyle Ltd	PILITA	9.70	10.75	9.70	10.60	9.45	1330606
Pidilite Industries Ltd	PIDILITIND	2460.00	2463.25	2418.75	2434.60	2460.05	412888
Pilani Investments & Industries Corp Ltd	PILANIINVS	2334.00	2410.15	2317.20	2376.30	2309.60	14784
Pioneer Embroideries	PIONEEREMB	60.50	64.70	60.50	63.90	60.45	314781
Piramal Enterprises	PEL	1055.00	1067.85	1048.10	1056.60	1054.30	401331
Piramal Pharma Ltd	PPLPHARMA	97.35	98.40	96.60	96.95	97.10	2382878
Pitti Engineering Ltd	PITTIENG	650.00	693.45	642.00	683.30	640.95	642513
PIXTRANS	PIXTRANS	1241.00	1263.20	1214.05	1243.55	1223.25	17715
Plastiblends India	PLASTIBLEN	262.00	280.50	262.00	264.90	259.55	440211
PLAZACABLE	PLAZACABLE	88.40	88.40	84.20	88.40	84.20	2872234
PNB Gilts Ltd	PNBGILTS	86.55	90.20	86.25	87.00	86.55	2747805
PNB Housing Finance Ltd	PNBHOUSING	729.75	729.80	719.50	720.70	726.20	154160
PNC Infratech Ltd	PNCINFRA	365.00	372.60	362.95	365.55	368.00	228714
POCL	POCL	453.75	463.70	446.20	449.35	453.75	23768
Poddar Housing & Development Ltd	PODDARHOUS	116.95	116.95	112.15	113.70	113.95	6724
Poddar Pigments Ltd	PODDARMENT	379.90	379.95	363.85	366.05	373.15	7190
Pokarna	POKARNA	512.35	545.00	501.80	532.45	512.35	165900
Poly Medicure	POLYMED	1381.90	1387.75	1357.90	1370.05	1372.35	31644
Polycab India Ltd	POLYCAB	5345.00	5449.00	5336.80	5420.50	5323.30	727018
Polyplex Corp	POLYPLEX	1140.00	1142.00	1130.00	1131.85	1139.90	82121
Ponni Sugars (Erode)	PONNIERODE	419.30	427.10	414.00	416.55	419.30	43715
Poonawalla Fincorp Ltd	POONAWALLA	377.30	381.00	375.55	377.50	376.10	1008065
Potiemus Infracom Ltd	OPTIEMUS	304.40	304.60	299.00	300.20	304.40	81018
Power & Instrumentation (Gujarat) Ltd	PIGL	41.80	43.90	41.80	43.90	41.85	26448
Power Finance Corp Ltd	PFC	251.00	258.20	250.50	251.90	250.15	15828545
Power Grid Corp of India Ltd	POWERGRID	200.30	203.85	200.10	203.05	201.80	18336656
Power Mech Projects Ltd	POWERMECH	4068.15	4070.00	3970.00	3988.35	4075.15	23304
PPAP Automotive	PPAP	262.20	268.15	258.40	259.85	264.00	7716
Praj Industries Ltd	PRAJIND	594.55	594.70	581.10	591.50	591.90	478586
Prajay Engineers Syndicate	PRAENG	16.00	16.40	15.25	15.90	15.85	965479
Prakash Industries Ltd	PRAKASH	183.60	200.00	182.00	198.20	182.15	5065841
Prakash Pipes Ltd	PPL	350.00	405.10	346.00	405.10	337.60	2541492
Prakash Steelage Ltd	PRAKASHSTL	5.35	5.35	5.35	5.35	5.10	153739
PRAMARA	PRAMARA	85.20	88.70	85.00	85.25	86.80	18000
Prataap Snacks Ltd	DIAMONDYD	870.00	882.60	866.55	871.75	871.60	11992
Praxis Home Retail Ltd	PRAXIS	33.90	33.90	33.90	33.90	33.25	18847
Precision Camshafts Ltd	PRECAM	277.00	280.00	270.00	271.60	275.60	77357
Precision Metaliks Ltd	PRECISION	44.00	44.50	44.00	44.05	44.40	10000
Precision Wires India	PRECWIRE	129.75	131.75	127.65	129.10	128.80	407487
Precot Meridian	PRECOT	227.00	229.05	219.85	222.80	224.75	4767
Premier	PREMIER	3.60	3.75	3.60	3.75	3.60	6897
Premier Explosives Ltd	PREMEXPLN	1163.95	1185.00	1160.00	1177.20	1149.95	25592
Premier Polyfilm Ltd	PREMIERPOL	148.55	150.05	142.00	142.90	149.70	42832
Prestige Estates Projects Ltd	PRESTIGE	725.70	735.00	717.00	721.40	716.05	865344
Pricol Ltd	PRICOLLTD	333.90	335.05	329.75	330.95	332.60	236016
Prime Focus Ltd	PFOCUS	97.95	101.05	96.85	98.65	96.95	145894
Prime Securities Ltd	PRIMESECU	158.50	158.50	148.00	154.10	155.60	22603
Prince Pipes & Fittings Ltd	PRINCEPIPE	671.75	685.00	669.25	680.00	668.25	196135
Prism Johnson Ltd	PRSMJOHNSN	130.10	135.80	129.45	133.30	130.10	366985
Priti International Ltd	PRITI	172.05	175.50	171.55	172.10	172.35	36765
Pritika Auto Industries Ltd	PRITIKAUTO	21.10	21.10	21.10	21.10	20.10	25176
Pritish Nandy Communications Ltd	PNC	41.00	41.05	39.90	39.90	41.00	30626
Privi Speciality Chemicals Ltd	PRIVISCL	1206.05	1214.95	1191.05	1198.35	1206.05	9088
Procter & Gamble Health Ltd	PGHL	5099.95	5183.80	5097.15	5167.90	5126.85	6296
Procter & Gamble Hygiene & Health Care Ltd	PGHH	17776.95	17777.00	17526.10	17598.70	17639.00	1687
PROV	PROV	968.00	1020.00	925.00	1017.50	939.00	6720
PROZONER	PROZONER	38.35	41.45	36.70	37.30	37.85	11789607
Prudent Corporate Adv Svcs	PRUDENT	1339.95	1339.95	1291.10	1299.40	1321.80	21611
PSP Projects Ltd	PSPPROJECT	767.00	773.95	757.00	759.80	767.60	72170
PSUBANKICI	PSUBANKICI	51.57	51.57	50.52	51.16	50.92	54082
PTC India Financial Services Ltd	PFS	28.40	28.70	28.10	28.20	28.30	1025432
PTC India Ltd	PTC	136.20	137.25	135.00	135.55	136.15	1041937
PTCIL	PTCIL	5156.00	5460.00	5156.00	5315.75	5215.45	2951
PTL Enterprises Ltd	PTL	38.50	41.50	38.50	40.60	38.85	466434
Pudumjee Paper Products Ltd	PDMJEPAPER	51.20	51.85	50.50	50.60	51.10	226430
Pulz Electronics Ltd	PULZ	83.00	87.50	83.00	87.50	83.55	18000
Punjab & Sind Bank	PSB	43.35	43.65	42.85	43.20	43.15	2070094
Punjab Chemical & Crop Protection	PUNJABCHEM	1173.35	1183.95	1137.10	1148.45	1161.75	19186
Punjab National Bank	PNB	75.15	76.10	74.80	75.25	75.20	31664409
Purvankara Ltd	PURVA	135.10	142.60	135.10	137.75	133.40	2460860
PVP	PVP	14.55	14.55	14.55	14.55	15.30	203768
PVRINOX	PVRINOX	1768.75	1768.75	1739.55	1743.75	1752.85	556628
PYRAMID	PYRAMID	206.50	213.95	202.80	208.85	204.50	856491
QMS Medical Allied Services Ltd	QMSMEDI	160.00	172.00	156.05	164.70	153.65	184000
Quantum Gold Fund - ETF	QGOLDHALF	49.66	50.19	49.41	49.99	49.24	86377
Quantum Index Fund - ETF	QNIFTY	2101.50	2110.00	2101.50	2106.94	2107.50	225
Quess Corp Ltd	QUESS	427.00	437.65	423.10	426.45	429.05	163670
Quick Heal Technologies Ltd	QUICKHEAL	325.20	327.30	301.00	308.35	325.20	583611
QUICKTOUCH	QUICKTOUCH	211.00	211.00	211.00	211.00	211.00	2000
QUINTEGRA	QUINTEGRA	1.35	1.40	1.35	1.40	1.35	32860
R Systems International Ltd	RSYSTEMS	490.00	500.00	485.80	490.95	493.05	35040
RACE	RACE	248.55	250.60	246.00	247.60	247.60	8312
Radha Madhav Corporation	RMCL	1.70	1.75	1.65	1.65	1.70	92461
Radhika Jeweltech Ltd	RADHIKAJWE	36.40	38.60	35.70	35.95	35.85	1603364
RADIANTCMS	RADIANTCMS	99.40	101.10	98.05	98.75	99.25	691790
Radico Khaitan Ltd	RADICO	1255.05	1266.90	1243.55	1253.90	1254.10	322370
Rail Vikas Nigam Ltd	RVNL	168.00	168.75	165.35	165.95	168.00	8047553
Railtel Corp India Ltd	RAILTEL	229.25	229.50	222.60	223.45	227.10	3017857
Rain Industries Ltd	RAIN	167.50	172.00	164.00	169.95	165.90	2883270
Rainbow Childrens Medicare Ltd	RAINBOW	1087.00	1090.00	1058.00	1059.80	1080.10	192807
Raj Oil Mills Ltd	ROML	49.00	49.00	46.10	47.10	47.90	9361
Raj Telivision Ltd	RAJTV	55.50	57.30	53.10	54.35	55.10	25418
Rajdarshan Industries Ltd	ARENTERP	39.60	40.95	38.15	39.00	39.65	2433
Rajesh Exports Ltd	RAJESHEXPO	447.00	466.20	447.00	454.70	445.60	5083077
Rajnandini Metal Ltd	RAJMET	10.00	10.00	9.50	9.60	9.85	1179728
Rajratan GLobal Wire Ltd	RAJRATAN	779.30	815.05	771.50	792.40	770.45	116487
RAJRILTD	RAJRILTD	34.35	35.70	34.30	35.15	35.00	5207
Rajshree Polypack Ltd	RPPL	222.00	230.00	221.70	225.95	225.10	29080
Rajshree Sugars & Chemicals	RAJSREESUG	48.00	50.85	47.20	50.85	48.45	87133
Rajvir Industries Ltd	RAJVIR	4.60	4.60	4.60	4.60	4.40	25
Rallis India Ltd	RALLIS	215.50	224.35	215.25	219.65	215.25	1305675
Ram Ratna Wires Ltd	RAMRAT	253.00	259.70	252.85	257.80	257.95	55738
Rama Phosphates Ltd	RAMAPHO	240.70	241.65	229.90	235.00	239.45	45151
Rama Steel Tubes Ltd	RAMASTEEL	37.15	37.55	37.00	37.00	37.15	1796719
Ramco Industries	RAMCOIND	183.00	193.40	181.80	188.60	182.70	513667
Ramco Systems Ltd	RAMCOSYS	298.00	308.15	292.20	298.15	296.85	89142
Ramkrishna Forgings	RKFORGE	678.80	682.50	654.50	657.75	672.15	276189
Ramky Infrastructure	RAMKY	607.95	622.50	590.30	615.50	605.50	123313
Rana Sugars	RANASUG	26.95	27.75	26.95	27.30	26.95	2003351
Rane Brake Linings	RBL	840.00	844.00	831.10	838.15	833.80	11582
Rane Engine Valves	RANEENGINE	303.20	310.00	303.20	308.70	303.40	961
Rane Holdings	RANEHOLDIN	1149.85	1167.95	1149.00	1165.25	1149.85	5818
Rane Madras	RML	885.00	911.95	885.00	895.20	884.00	14891
Rashtriya Chemicals & Fertilizers Ltd	RCF	130.90	142.20	129.15	138.85	130.30	40539371
Rategain Travel Technologies Ltd	RATEGAIN	590.00	605.00	587.05	601.55	592.20	94819
Ratnamani Metals & Tubes Ltd	RATNAMANI	2628.05	2658.10	2603.50	2612.90	2629.35	19275
RATNAVEER	RATNAVEER	133.85	138.00	130.40	133.85	133.10	3459813
Rattanindia Enterprises Ltd	RTNINDIA	56.45	57.00	55.40	55.60	56.20	1720721
Rattanindia Power Ltd	RTNPOWER	6.90	6.90	6.75	6.80	6.80	18215795
Ravi Kumar Distilleries	RKDL	19.50	20.35	18.60	20.20	19.40	63047
Ravinder Heights Ltd	RVHL	32.10	33.25	32.10	33.15	32.55	12851
Raymond Ltd	RAYMOND	1795.40	1817.70	1778.00	1789.75	1794.45	163890
RBA	RBA	122.60	124.50	121.80	122.50	122.85	658049
RBL Bank Ltd	RBLBANK	245.60	247.45	242.05	243.70	246.35	4246256
RBM Infracon Ltd	RBMINFRA	237.95	237.95	237.95	237.95	226.65	30000
REC Ltd	RECLTD	294.85	299.20	292.60	294.05	293.25	9744816
Redington (India) Ltd	REDINGTON	153.00	153.50	151.40	151.85	152.40	1367464
REDTAPE	REDTAPE	513.00	534.60	509.75	524.75	512.95	214428
Refex Industries	REFEX	636.90	663.20	636.90	663.20	631.65	84468
Regency Ceramics Ltd	REGENCERAM	45.05	45.05	45.05	45.05	44.20	2989
Relaxo Footwears Ltd	RELAXO	910.50	923.30	908.20	915.35	910.10	86301
Reliance Capital Ltd	RELCAPITAL	9.35	9.70	9.35	9.35	9.80	728517
Reliance Chemotex Industries Ltd	RELCHEMQ	225.35	230.90	219.95	224.50	222.00	22476
Reliance Communications Ltd	RCOM	1.75	1.75	1.65	1.70	1.70	5197456
Reliance Home Finance Ltd	RHFL	2.45	2.45	2.40	2.45	2.35	4732243
Reliance Industrial Infrastructure Ltd	RIIL	1104.80	1134.45	1061.60	1070.45	1100.25	2232761
Reliance Industries Ltd	RELIANCE	2345.00	2354.55	2336.00	2344.05	2349.30	2964518
Reliance Infrastructure Ltd	RELINFRA	168.05	171.85	166.00	170.75	167.95	458858
Reliance Power Ltd	RPOWER	17.90	18.50	17.70	18.40	17.75	92471985
Religare Enterprises Ltd	RELIGARE	238.95	239.90	234.05	234.85	238.05	1769773
Remson Industries	REMSONSIND	462.00	475.00	456.00	470.95	462.15	6431
REMUS	REMUS	5285.00	5381.75	5100.05	5300.50	5125.50	4300
Renaissance Global Ltd	RGL	108.00	113.90	107.90	112.00	107.90	411637
Repco Home Finance Ltd	REPCOHOME	394.75	396.75	385.05	390.45	394.75	175182
Repro India	REPRO	750.00	752.95	724.80	731.55	738.35	10549
Responsive Industries	RESPONIND	327.00	338.50	312.20	322.05	322.45	725166
Rex Pipes & Cable Industries Ltd	REXPIPES	70.10	70.10	70.00	70.00	72.00	8000
RHI Magnesite India Ltd	RHIM	723.95	729.50	718.00	724.35	723.75	57232
RHL	RHL	107.30	113.75	104.90	112.55	107.10	21052
Richa Info Systems Ltd	RICHA	51.00	51.00	51.00	51.00	52.00	1000
Rico Auto Industries Ltd	RICOAUTO	84.50	86.85	84.15	85.75	84.25	713872
RILINFRA	RILINFRA	93.55	93.55	89.35	90.05	91.95	8400
RISHABH	RISHABH	526.35	536.40	518.80	529.40	518.55	172988
Ritco Logistics Ltd	RITCO	240.00	246.00	237.00	240.15	240.00	13053
Rites Ltd	RITES	503.50	509.00	494.20	502.20	498.45	1727084
RKEC Projects Ltd	RKEC	76.95	78.00	75.80	76.25	76.85	134073
Rolex Rings Ltd	ROLEXRINGS	2249.85	2300.00	2232.50	2275.90	2249.85	18267
Rollatainers Ltd	ROLLT	1.15	1.15	1.15	1.15	1.20	73946
Rolta India Ltd	ROLTA	2.60	2.60	2.60	2.60	2.50	29207
Rossari Biotech Ltd	ROSSARI	811.80	816.80	806.90	808.85	816.65	25155
Rossell India	ROSSELLIND	499.75	502.85	489.00	491.60	499.75	47104
ROTO	ROTO	350.00	354.90	350.00	351.90	352.65	28261
Route Mobile Ltd	ROUTE	1565.00	1584.40	1562.05	1582.30	1574.25	89020
Royal Orchid Hotels	ROHLTD	325.00	325.00	317.40	322.30	318.30	39263
RPG Lifesciences Ltd	RPGLIFE	1290.00	1423.90	1287.05	1380.50	1298.70	135661
RPP Infra Projects	RPPINFRA	76.65	78.50	76.00	78.40	76.50	121511
RPSG Ventures Ltd	RPSGVENT	586.05	586.05	575.80	581.35	586.05	23164
RRKABEL	RRKABEL	1432.15	1433.95	1395.05	1403.45	1424.50	214241
RS Software (India) Ltd	RSSOFTWARE	56.85	59.65	55.20	59.45	56.85	191793
RSWM Ltd	RSWM	192.95	192.95	189.70	190.15	191.45	18630
Ruchi Infrastructure Ltd	RUCHINFRA	17.65	17.65	17.65	17.65	18.00	14128
Ruchira Papers	RUCHIRA	144.00	148.35	144.00	147.90	144.20	140475
Rudrabhishek Enterprises Ltd	REPL	191.40	191.40	185.95	188.15	187.00	26937
Rupa & Company	RUPA	264.00	266.00	261.30	262.45	264.35	103430
Rushil D?cor	RUSHIL	289.95	302.20	283.80	294.25	288.15	135212
RUSTOMJEE	RUSTOMJEE	590.30	590.30	576.40	586.80	590.30	28194
S Chand & Company Ltd	SCHAND	261.00	264.35	258.60	261.95	261.00	50338
S H Kelkar & Co. Ltd	SHK	156.00	158.30	153.35	153.85	155.55	171583
s J S Enterprises Ltd	SJS	695.55	707.95	692.60	699.30	697.55	209115
S P Apparels	SPAL	598.00	600.00	580.10	584.65	583.00	116998
S S Infrastruture Developments Consultants Ltd	SSINFRA	3.50	3.50	3.50	3.50	3.65	15000
S&S POWER SWITCHGEARS LTD	S&SPOWER	103.00	103.00	101.00	101.00	102.10	2350
Sab Events & Governance Now Media	SABEVENTS	4.25	4.30	4.20	4.30	4.15	1776
SABAR	SABAR	29.80	29.80	27.00	27.85	29.25	30000
Sadbhav Engineering Ltd	SADBHAV	17.60	17.60	17.35	17.60	17.30	1050776
Sadbhav Infrastructure Projects Ltd	SADBHIN	4.60	4.60	4.60	4.60	4.70	69036
SADHNANIQ	SADHNANIQ	83.40	84.95	82.50	82.95	83.40	227625
Safari Industries (India) Ltd	SAFARI	4330.00	4330.00	4199.90	4206.00	4310.40	35376
Sagar Cements Ltd	SAGCEM	247.50	248.85	242.30	246.05	246.15	172778
Sagardeep Alloys Ltd	SAGARDEEP	24.50	24.75	23.90	24.00	24.35	12288
Sah Polymers Ltd	SAH	92.20	95.50	88.50	94.15	91.25	233601
SAHAJ	SAHAJ	27.50	27.50	27.50	27.50	26.95	4000
SAHANA	SAHANA	250.00	256.00	250.00	256.00	253.25	2000
Sahyadri Industries Ltd	SAHYADRI	424.05	424.15	417.05	419.25	425.80	8797
Sakar Healthcare Ltd	SAKAR	367.50	376.10	356.40	365.25	364.35	52711
Saksoft	SAKSOFT	357.80	360.00	346.55	351.30	355.40	196663
Sakthi Sugars Ltd	SAKHTISUG	30.85	32.10	30.75	31.35	30.80	1005957
Sakuma Exports Ltd	SAKUMA	17.25	17.30	16.80	17.05	16.95	218061
SAL Steel	SALSTEEL	16.15	16.20	15.60	16.20	16.20	33296
Salasar Techno Engineering Ltd	SALASAR	51.35	51.90	50.35	50.60	51.10	558746
Salasars Exterior & Countours Ltd	SECL	24.30	24.30	24.30	24.30	25.55	18750
Salona Cotspin Ltd	SALONA	284.85	290.00	274.00	275.50	277.60	6377
Salzer Electronics Ltd	SALZERELEC	401.00	419.90	398.55	417.75	382.05	736625
Sambhaav Media	SAMBHAAV	3.10	3.10	2.95	3.05	3.05	60067
SAMHI	SAMHI	157.00	159.65	153.00	154.50	155.45	823488
SAMPANN	SAMPANN	15.90	15.90	15.90	15.90	15.15	9686
Samvardhana Motherson International Ltd	MOTHERSON	95.65	97.65	94.20	97.35	94.35	8845469
Sanco Industries Ltd	SANCO	6.80	6.95	6.50	6.60	6.80	7079
Sandesh	SANDESH	1025.00	1043.90	1001.20	1039.70	1025.30	1317
Sandhar Technologies Ltd	SANDHAR	402.25	414.90	400.00	409.70	403.75	54850
SANDUMA	SANDUMA	1694.00	1704.85	1650.00	1656.80	1679.90	19890
Sangam (India)	SANGAMIND	335.25	342.15	335.25	337.75	338.50	24348
SANGANI	SANGANI	43.50	43.50	42.00	42.00	43.50	6000
Sanghi Industries	SANGHIIND	127.00	127.00	121.00	123.10	126.20	184623
Sanghvi Movers Ltd	SANGHVIMOV	675.00	686.00	669.85	672.40	671.20	43827
Sanginita Chemicals Ltd	SANGINITA	25.70	25.70	23.90	24.00	25.00	114757
Sanofi India Ltd	SANOFI	7519.95	7532.55	7474.25	7512.25	7474.15	39023
Sansera Engineering Ltd	SANSERA	905.00	920.00	905.00	913.75	904.85	48625
Sanwaria Agro Oils Ltd	SANWARIA	0.40	0.40	0.40	0.40	0.45	832011
Sapphire Foods India Ltd	SAPPHIRE	1448.40	1467.20	1422.00	1434.35	1432.95	97148
Sarda Energy & Minerals	SARDAEN	217.00	219.85	213.70	215.65	215.40	156238
Saregama India Ltd	SAREGAMA	360.25	367.25	359.00	359.85	360.10	207915
Sarla Performance Fibers	SARLAPOLY	50.70	52.95	50.00	52.70	50.30	319611
Sarthak Metals Ltd	SMLT	241.00	241.00	226.00	235.65	233.55	22675
Sarveshwar Foods Ltd	SARVESHWAR	5.10	5.10	4.90	4.90	5.00	676353
Sasken Communications Technologies Ltd	SASKEN	1338.00	1350.95	1293.50	1313.10	1338.80	25222
Sastasundar Ventures Ltd	SASTASUNDR	292.35	302.20	291.25	298.05	296.80	23249
Sat Industries Ltd	SATINDLTD	100.60	104.00	97.55	98.80	99.90	2358901
Satia Industries Ltd	SATIA	134.40	135.60	133.55	134.65	133.35	595173
Satin Creditcare Network Ltd	SATIN	231.20	233.70	228.60	229.80	229.70	183546
Savita Oil Technologies	SOTL	332.20	337.70	324.65	333.10	328.95	124083
SBC Exports Ltd	SBC	26.55	28.35	26.50	27.10	26.10	5349806
SBFC	SBFC	84.50	84.95	84.00	84.15	84.25	443780
SBGLP	SBGLP	377.75	384.95	371.00	379.50	370.35	15808
SBI Cards & Payment Services Ltd	SBICARD	794.80	803.85	790.25	799.95	789.90	1004989
SBI ETF Banking	SETFNIFBK	448.55	449.00	446.00	447.99	448.33	566017
SBI ETF Nifty 50 Ltd	SETFNIF50	206.39	206.50	205.20	205.98	206.10	238091
SBI Life Insurance Co. Ltd	SBILIFE	1319.20	1332.20	1310.55	1322.20	1316.45	578729
SBI MF - ETF Quality	SBIETFQLTY	174.61	175.46	174.50	175.26	174.61	1580
SBI MF ETF Nifty Junior	SETFNN50	476.19	478.00	474.21	477.33	476.19	5223
SBI MF- Gold Exchange Trade Scheme	SETFGOLD	52.50	52.50	51.42	51.58	51.01	477374
SBI MF- SBI ETF 10 year GILT	SETF10GILT	217.74	218.20	217.18	217.97	218.00	16886
SBIETFCON	SBIETFCON	87.20	87.65	86.89	87.39	87.39	1295
SBIETFIT	SBIETFIT	336.44	336.44	333.13	333.45	334.04	15581
SBIETFPB	SBIETFPB	232.60	233.52	231.91	232.06	232.91	570
Schaeffler India Ltd	SCHAEFFLER	3125.00	3125.00	3085.90	3098.35	3110.50	33601
Schneider Electric Infrastructure Ltd	SCHNEIDER	346.50	346.80	338.55	341.70	344.05	286996
SCPL	SCPL	437.00	450.95	437.00	445.70	443.00	11496
SDL24BEES	SDL24BEES	116.50	116.50	116.30	116.48	116.21	267
SDL26BEES	SDL26BEES	119.00	119.00	115.50	115.55	115.55	450
Seamec Ltd	SEAMECLTD	628.75	640.40	622.55	636.90	625.65	58181
SECMARK	SECMARK	113.00	114.95	93.25	94.15	101.70	31938
SecUR Credentials Ltd	SECURCRED	18.50	18.60	17.15	17.70	18.25	257100
Securekloud Technologies Ltd	SECURKLOUD	39.95	40.90	39.05	39.40	39.35	22686
Security & Intelligence Services (India) Ltd	SIS	450.10	455.90	450.00	451.45	451.00	22916
SEJALLTD	SEJALLTD	268.95	268.95	252.05	258.90	257.45	1909
SEL	SEL	198.15	198.15	192.05	197.95	196.00	6400
Selan Exploration Technology Ltd	SELAN	451.90	471.40	451.00	463.45	447.30	1075580
SELMC	SELMC	101.00	101.00	101.00	101.00	103.05	4981
SEMAC	SEMAC	2361.00	2366.00	2361.00	2361.00	2366.00	356
SENCO	SENCO	652.95	667.00	639.10	661.45	650.70	474334
SENSEXETF	SENSEXETF	66.33	66.34	66.05	66.08	66.32	3090
SEPC	SEPC	16.70	18.00	16.60	18.00	16.40	18452101
Sequent Scientific Ltd	SEQUENT	103.80	112.25	103.65	109.80	103.20	28680449
Servotech Power Systems Ltd	SERVOTECH	80.10	80.10	80.10	80.10	76.30	129140
SeshasayeePaper & Boards	SESHAPAPER	369.85	374.30	365.00	366.35	369.05	88990
Setco Automotive	SETCO	7.60	7.70	7.50	7.70	7.35	202284
Setubandhan Infrastructure Ltd	SETUINFRA	0.85	0.85	0.85	0.85	0.90	7405
Seya Industries Ltd	SEYAIND	23.90	23.90	23.90	23.90	22.80	4445
SHAH	SHAH	2.95	3.00	2.85	2.90	2.90	1856539
Shah Alloys	SHAHALLOYS	62.95	64.50	61.00	61.25	62.85	20135
Shaily Engineering Plastics Ltd	SHAILY	1781.50	1801.90	1761.00	1775.35	1784.70	2915
Shakti Pumps (India)	SHAKTIPUMP	918.70	928.00	905.20	910.30	914.35	162213
Shalby Ltd	SHALBY	276.00	278.05	267.80	268.85	275.55	536466
Shalimar Paints	SHALPAINTS	192.00	199.10	186.25	190.35	192.45	2156133
Shankara Building Products Ltd	SHANKARA	772.50	787.00	768.00	780.40	772.50	99295
SHANTI	SHANTI	19.60	19.70	18.75	19.15	19.70	56800
Shanti Gears Ltd	SHANTIGEAR	442.80	443.80	434.25	435.10	440.25	44180
Sharda Crop Chem	SHARDACROP	442.00	451.80	440.00	444.00	442.00	126991
Sharda Motor Industries Ltd	SHARDAMOTR	976.30	981.00	964.00	979.35	976.30	54157
Share India Securities Ltd	SHAREINDIA	1409.95	1437.00	1392.15	1431.00	1410.30	99524
Sheela Foam Ltd	SFL	1120.10	1148.00	1120.10	1140.20	1120.10	66240
Shekhawati Poly Yarn	SPYL	0.50	0.55	0.45	0.55	0.50	1180
Shemaroo Entertainment	SHEMAROO	152.00	154.90	149.05	153.20	150.45	203893
SHERA	SHERA	169.50	171.20	168.25	168.25	168.20	20000
Shigan Quantum Technologies Ltd	SHIGAN	121.00	121.00	115.00	116.95	120.05	4500
Shilpa Medicare	SHILPAMED	343.95	345.20	337.55	338.45	343.40	107680
Shipping Corporation of India Ltd	SCI	147.50	159.50	147.50	156.70	147.15	17711811
Shiva Mills Ltd	SHIVAMILLS	79.50	80.55	77.70	78.90	79.50	15724
Shiva Texyarn Ltd	SHIVATEX	139.05	143.00	139.00	140.30	138.25	11433
Shivalik Bimetal Controls Ltd	SBCL	535.00	553.15	530.10	540.85	540.05	116698
Shivalik Rasayan Ltd	SHIVALIK	701.65	711.20	692.00	692.95	694.80	3817
Shivam Autotech	SHIVAMAUTO	34.80	35.30	33.50	33.90	34.45	54446
Shopper Stop Ltd	SHOPERSTOP	692.35	693.95	686.05	688.80	691.95	15080
Shradha Infraprojects Ltd	SHRADHA	47.55	47.55	45.50	45.75	46.85	59204
Shree Cement Ltd	SHREECEM	26850.00	27298.95	26576.80	26658.90	26851.15	28766
Shree Digvijay Cement CompanY Ltd	SHREDIGCEM	92.50	94.00	91.25	91.95	92.90	460905
Shree Pushkar Chemicals & Fertilisers Ltd	SHREEPUSHK	215.80	219.40	210.05	216.20	212.45	121058
Shree Ram Proteins Ltd	SRPL	1.20	1.20	1.10	1.20	1.15	3254817
Shree Rama Multi Tech	SHREERAMA	24.95	24.95	24.95	24.95	24.50	11991
Shree Rama Newsprint Ltd	RAMANEWS	15.80	16.00	15.15	15.40	15.55	205377
Shree Renuka Sugars Ltd	RENUKA	53.80	55.50	53.65	54.25	53.60	14469086
Shree Tirupati Balajee FIBC Ltd	TIRUPATI	426.85	426.85	426.85	426.85	406.60	1000
Shree Vasu Logistics Ltd	SVLL	170.50	174.50	164.50	172.50	170.50	4162
Shrenik Ltd	SHRENIK	0.95	1.00	0.95	1.00	0.95	1061803
Shreyans Industries	SHREYANIND	301.50	301.50	301.50	301.50	287.15	21007
Shreyas Shipping & Logistics Ltd	SHREYAS	365.00	366.00	332.50	336.50	367.85	594542
Shriram Finance Ltd	SHRIRAMFIN	1880.95	1885.00	1855.60	1867.55	1880.95	492792
Shriram Pistons & Rings Ltd	SHRIPISTON	1015.00	1015.00	988.00	1001.05	999.55	28748
Shriram Properties Ltd	SHRIRAMPPS	93.95	94.85	91.70	91.95	94.05	1669346
SHRITECH	SHRITECH	83.00	83.00	80.15	80.25	82.60	32000
Shubhlaxmi Jewel Art Ltd	SHUBHLAXMI	92.85	93.20	91.00	91.75	91.50	27000
Shyam Century Ferrous Ltd	SHYAMCENT	20.95	22.75	20.75	22.00	20.70	2167922
Shyam Telecom Ltd	SHYAMTEL	7.25	7.60	7.25	7.60	7.25	105
SHYAMMETL	SHYAMMETL	459.80	477.70	454.00	470.65	457.40	2343300
SICALLOG	SICALLOG	112.20	112.20	112.20	112.20	106.90	3706
Siemens Ltd	SIEMENS	3600.00	3619.00	3576.05	3602.05	3592.20	288192
Sigachi Industries Ltd	SIGACHI	39.45	40.35	38.60	38.80	39.20	1527887
SIGMA	SIGMA	447.95	454.80	439.05	451.90	436.30	24042
SIGNATURE	SIGNATURE	511.75	513.40	507.10	510.10	504.30	344232
Signet Industries Ltd	SIGIND	62.20	62.85	61.20	61.30	62.00	62414
Sikko Industries Ltd	SIKKO	65.40	71.95	64.80	68.50	65.45	281562
SIL Investments	SILINV	321.35	330.15	321.25	329.00	324.30	2469
Silgo Retail Ltd	SILGO	23.35	24.00	23.35	23.95	23.55	11430
Silly Monks Entertainment Ltd	SILLYMONKS	16.35	16.95	15.90	16.85	16.35	3158
SILVER	SILVER	72.62	73.35	72.15	72.47	71.64	106832
Silver Touch Technologies Ltd	SILVERTUC	645.00	678.80	644.95	670.00	635.95	42577
SILVERBEES	SILVERBEES	70.39	70.40	69.35	69.72	68.69	4341776
SILVERETF	SILVERETF	72.38	72.80	70.53	71.00	70.05	59912
SILVRETF	SILVRETF	69.60	70.90	69.60	70.81	69.42	19289
Simbhaoli Sugars Ltd	SIMBHALS	31.00	31.80	30.45	31.35	30.80	170513
Simplex Infrastructures Ltd	SIMPLEXINF	62.20	62.20	62.20	62.20	61.00	25240
SINDHUTRAD	SINDHUTRAD	25.35	25.35	24.40	24.90	24.85	29221
Sintercom India Ltd	SINTERCOM	128.90	130.00	128.00	128.45	128.85	5642
Sintex Plastics Technology Ltd	SPTL	1.20	1.20	1.20	1.20	1.25	173227
Sirca Paints Ltd	SIRCA	386.70	388.60	380.50	381.25	386.65	62926
Siti Networks	SITINET	0.80	0.80	0.75	0.75	0.80	882000
Siyaram Silk Mills	SIYSIL	544.05	548.90	541.20	547.25	543.30	36452
SJVN Ltd	SJVN	73.55	76.30	72.70	75.85	73.05	56799382
SKF India Ltd	SKFINDIA	5224.80	5261.75	5180.00	5211.20	5198.80	8905
SKIL Infrastructure	SKIL	4.45	4.45	4.30	4.45	4.25	371268
Skipper Ltd	SKIPPER	240.00	244.00	232.00	234.15	226.95	660487
SKM Egg Products Export (India)	SKMEGGPROD	445.00	445.05	429.90	430.80	439.45	83876
SKP Bearing Industries Ltd	SKP	211.25	222.00	211.20	220.00	211.20	23000
Sky Gold Ltd	SKYGOLD	564.00	588.90	563.00	588.90	535.40	211907
Smartlinks Holdings Ltd	SMARTLINK	184.00	190.30	183.25	185.00	186.95	27875
SMC Global Securities Ltd	SMCGLOBAL	87.50	94.35	87.20	90.75	86.65	2747440
SML Isuzu	SMLISUZU	1247.00	1260.00	1212.10	1224.75	1246.10	11466
SMS Lifesciences Ltd	SMSLIFE	526.25	526.40	511.55	517.30	516.30	1820
SMS Pharmaceuticals	SMSPHARMA	123.00	123.00	120.05	120.35	121.30	43769
Snowman Logistics Ltd	SNOWMAN	49.55	53.15	49.55	52.05	49.55	3232831
Sobha Ltd	SOBHA	762.50	786.00	755.10	780.90	762.50	1017352
Softech Engineers Ltd	SOFTTECH	227.00	227.00	218.55	222.10	228.15	9462
Solar Industries Ltd	SOLARINDS	5390.00	5438.75	5230.00	5250.30	5348.40	50325
Solara Active Pharma Sciences}-|td	SOLARA	342.05	345.35	341.20	342.75	344.50	49341
Solex Energy Ltd	SOLEX	559.00	559.00	535.00	538.85	537.45	11600
Som Distilleries & Breweries Ltd	SDBL	351.75	355.00	340.00	341.65	345.80	793881
Soma Textiles & Industries	SOMATEX	20.10	20.10	20.10	20.10	19.15	10330
Somany Ceramics	SOMANYCERA	707.65	710.45	691.00	694.75	707.65	17419
Somi Conveyor Beltings	SOMICONVEY	61.95	61.95	59.05	61.75	60.95	11381
Sona BLW Precision Forgings Ltd	SONACOMS	560.05	563.60	557.70	559.65	560.10	277010
Sonam Clock Ltd	SONAMCLOCK	66.55	70.40	66.50	69.95	66.85	75215
Sonata Software Ltd	SONATSOFTW	1087.80	1089.85	1070.60	1087.70	1090.45	171169
Sonu Infratech Ltd	SONUINFRA	52.05	56.15	50.85	56.15	53.50	57000
SOTAC	SOTAC	122.00	122.00	122.00	122.00	122.00	8400
South Indian Bank Ltd	SOUTHBANK	26.40	26.65	26.15	26.45	26.20	23683424
South West Pinnacle Exploration Ltd	SOUTHWEST	130.60	142.80	129.00	139.70	130.60	111493
Southern Petrochemicals Industries Corp Ltd	SPIC	71.95	77.25	71.65	75.65	71.65	4957372
Spacenet Enterprises India Ltd	SPCENET	27.40	28.95	27.25	28.35	27.40	4717569
Spandana Sphoorty Financials Ltd	SPANDANA	797.50	806.00	789.70	793.35	798.90	66510
Speciality Restaurants	SPECIALITY	202.35	206.00	201.90	203.95	202.35	43779
SPECTSTM	SPECTSTM	139.00	147.00	138.90	143.30	142.75	78400
Spencers retail Ltd	SPENCERS	69.75	71.05	68.50	69.70	69.35	142976
Spentex Industries	SPENTEX	2.10	2.10	2.10	2.10	2.10	11799
SPL Industries	SPLIL	71.70	72.00	70.30	70.45	70.90	44157
SPML Infra	SPMLINFRA	57.70	57.70	55.50	57.70	56.60	140637
SPORTKING	SPORTKING	832.00	836.70	820.00	821.95	826.40	15887
Sree Rayalaseema Hi Strength Hyp	SRHHYPOLTD	600.90	606.80	593.00	594.95	600.90	22544
Sreeleathers Ltd	SREEL	243.40	289.20	241.30	287.15	241.00	629921
SRF Ltd	SRF	2240.05	2268.00	2240.00	2253.40	2255.45	386468
SRGHFL	SRGHFL	311.00	332.00	285.75	289.95	280.55	257740
Sri Adhikari Brothers Television	SABTN	1.65	1.65	1.65	1.65	1.65	1039
Sri Havisha Hospitality & Infrastructure Ltd	HAVISHA	1.80	1.85	1.75	1.75	1.80	72298
Srivasavi Adhesive Tapes Ltd	SRIVASAVI	126.00	126.00	120.00	122.30	123.00	39000
SSFL	SSFL	121.00	123.10	121.00	123.00	125.00	18000
Standard Industries Ltd	SIL	23.50	23.50	22.60	23.15	23.05	35220
Star Cement Ltd	STARCEMENT	164.85	176.45	163.40	174.25	163.00	5866235
Star Paper Mills	STARPAPER	234.80	239.65	232.35	235.15	234.10	91171
Star Trading Corp of India Ltd	STCINDIA	130.40	153.95	128.85	153.95	128.30	4870810
STARHEALTH	STARHEALTH	594.00	594.00	570.00	589.95	587.60	480397
State Bank of India	SBIN	576.00	578.75	571.50	575.65	576.15	11290293
Steel Authority of India Ltd	SAIL	89.00	89.50	88.40	89.20	88.90	10487993
Steel City Securities Ltd	STEELCITY	70.70	70.70	67.60	68.45	69.40	21153
Steel Exchange India Ltd	STEELXIND	9.40	9.50	9.05	9.10	9.35	1908447
Steel Strips Wheels	SSWL	290.00	299.00	285.15	289.90	285.15	465166
Steelcast Ltd	STEELCAS	671.60	675.00	648.00	668.20	669.15	35285
STEL Holdings	STEL	209.00	211.00	206.65	208.25	210.00	5585
Sterling & Wilson Solar Ltd	SWSOLAR	310.00	313.00	295.05	295.05	310.55	349794
Sterling Tools	STERTOOLS	382.05	388.95	378.15	381.35	379.40	73982
Sterlite Technologies Limited	STLTECH	160.30	162.65	158.65	159.10	159.55	765053
STL Global	SGL	15.25	15.80	15.25	15.30	15.15	33085
Stove Kraft Ltd	STOVEKRAFT	563.50	569.50	561.25	563.85	563.05	56011
Strides Acrolab Ltd	STAR	508.90	519.95	508.80	510.65	510.20	249566
STYLAMIND	STYLAMIND	1740.00	1772.95	1723.35	1746.65	1742.10	26881
Styrenix Performance Materials Ltd	STYRENIX	1200.00	1299.90	1188.00	1240.50	1156.30	320384
Subex Limited	SUBEXLTD	31.25	31.45	31.05	31.30	31.15	2070646
Subros	SUBROS	389.90	419.65	388.00	399.00	387.90	341024
Sudarshan Chemical Industries	SUDARSCHEM	481.80	495.75	477.50	491.85	477.10	215314
SUKHJITS	SUKHJITS	422.05	427.90	421.00	421.80	425.65	3805
Sula Vineyard Ltd	SULA	477.80	482.50	473.20	475.00	477.80	167777
Sumeet Industries	SUMEETINDS	3.35	3.35	3.05	3.05	3.20	236383
Sumit Woods Ltd	SUMIT	31.40	31.50	30.20	30.95	31.00	17045
Sumitomo Chemical India Ltd	SUMICHEM	427.35	429.60	419.00	419.90	427.95	202148
Summit Securities	SUMMITSEC	995.00	995.00	975.05	976.35	985.30	3200
Sun Pharma Advanced Resea	SPARC	229.20	230.90	227.05	227.45	229.20	150526
Sun Pharmaceutical Industries Ltd	SUNPHARMA	1141.50	1147.25	1133.05	1135.30	1145.30	1144308
Sun TV Network Ltd	SUNTV	632.75	649.70	592.75	644.55	633.50	2748923
Sundaram Brake Linings	SUNDRMBRAK	610.00	610.00	599.80	599.80	612.00	1703
Sundaram Finance Holdings Ltd	SUNDARMHLD	125.70	126.15	123.40	123.60	124.80	80870
Sundaram Finance Ltd	SUNDARMFIN	3189.00	3224.60	3130.35	3219.40	3186.25	62429
Sundaram Multi Pap Ltd	SUNDARAM	3.30	3.35	3.25	3.30	3.30	334501
Sundram Fasteners Ltd	SUNDRMFAST	1290.45	1299.00	1268.00	1288.95	1275.25	35345
Sunflag Iron & Steel Co. Ltd	SUNFLAG	197.15	197.45	193.65	194.25	196.70	152744
Sunteck Realty Ltd	SUNTECK	480.55	487.50	472.10	475.20	474.30	434934
Super Spinning Mills	SUPERSPIN	10.30	11.60	9.85	10.80	9.70	4677469
Superhouse	SUPERHOUSE	241.30	244.05	238.35	240.15	237.95	29680
Suprajit Engineering	SUPRAJIT	390.60	394.05	387.95	389.40	390.60	67785
Supreme Engineering Ltd	SUPREMEENG	0.80	0.80	0.75	0.80	0.80	60862
Supreme Industries Ltd	SUPREMEIND	4198.00	4395.00	4179.60	4338.95	4161.65	538584
Supreme Infrastruture India	SUPREMEINF	25.70	25.80	24.60	25.80	24.60	30079
Supreme Petrochem Ltd	SPLPETRO	544.15	577.00	543.15	554.65	542.85	295936
Supriya Lifescience Ltd	SUPRIYA	246.70	249.10	241.75	242.85	244.90	245064
Surana Solar	SURANASOL	24.00	24.00	23.00	23.70	23.65	50094
Surana Telecom & Power	SURANAT&P	11.50	11.50	11.15	11.25	11.35	85334
SURANI	SURANI	287.00	287.00	272.65	285.00	287.00	16000
Surya Roshni Ltd	SURYAROSNI	520.05	534.00	515.95	531.85	526.05	199745
Suryalakshmi Cotton Mills	SURYALAXMI	68.80	68.80	66.95	67.30	67.00	13880
Suryoday Small Finance Bank Ltd	SURYODAY	163.05	165.40	162.70	164.15	164.85	300741
Sutlej Textiles & Industries	SUTLEJTEX	56.00	56.55	55.05	55.10	55.40	100077
Suumaya Lifestyle Ltd	SUULD	7.35	7.50	7.00	7.05	7.35	352572
Suven Lifesciences Ltd	SUVEN	72.25	73.90	71.40	71.60	72.10	344407
Suven Pharmaceuticals Ltd	SUVENPHAR	586.45	591.00	579.05	582.45	589.95	262661
Suvidhaa Infoserve Ltd	SUVIDHAA	4.95	4.95	4.85	4.95	4.75	296801
Suzlon Energy Ltd	SUZLON	27.60	28.10	27.05	28.10	26.80	73809145
SVP Global Ventures Ltd	SVPGLOB	8.25	8.30	8.10	8.20	8.30	90299
Swan Energy Ltd	SWANENERGY	307.70	321.70	305.10	320.50	305.25	3170475
Swaraj Engines Ltd	SWARAJENG	2003.40	2003.45	1975.05	1989.20	1993.45	2772
Swaraj Suiting Ltd	SWARAJ	93.00	93.00	93.00	93.00	97.30	4000
SWASTIK	SWASTIK	100.85	104.40	100.50	103.80	99.05	68400
Swelect Energy Systems	SWELECTES	615.05	621.95	606.85	610.35	614.25	36171
Symphony Ltd	SYMPHONY	871.90	873.45	864.00	868.25	867.55	16918
SYNCOMF	SYNCOMF	9.00	9.15	8.95	8.95	8.95	2690064
Synergy Green Industries Ltd	SGIL	252.40	252.40	248.00	248.00	248.00	9925
Syngene International Ltd	SYNGENE	778.10	784.70	772.25	776.90	779.65	692488
SYNOPTICS	SYNOPTICS	127.00	130.50	125.05	126.75	127.25	27600
Syrma SGS Tech Ltd	SYRMA	642.25	654.55	629.05	632.15	639.10	1102946
Systango Technologies Ltd	SYSTANGO	228.90	230.75	225.70	226.95	227.95	73600
Tainwala Chemicals & Plastics (India)	TAINWALCHM	130.00	136.95	129.40	131.70	131.30	12227
Taj GVK Hotels & Resorts	TAJGVK	248.25	248.25	244.00	245.55	246.65	136427
Take Solutions Ltd	TAKE	21.25	21.50	21.00	21.10	21.25	57481
Talbros Automotive Components	TALBROAUTO	1078.80	1110.95	1078.80	1090.55	1069.80	65027
Tamil Nadu Newsprint & Papers Ltd	TNPL	279.00	297.95	276.40	294.75	279.45	1829638
Tamilnadu Petro Products Ltd	TNPETRO	91.20	91.40	90.00	90.20	90.55	153663
Tamilnadu Telecommunications	TNTELE	7.95	7.95	7.45	7.55	7.70	15505
Tanla Solutions Ltd	TANLA	1087.00	1093.10	1060.00	1067.70	1087.75	312570
Tapi Fruit Processing Ltd	TAPIFRUIT	173.85	173.85	173.80	173.80	182.95	6000
Tara Chand Logistic Solutions Ltd	TARACHAND	149.15	149.15	138.20	141.00	141.75	38000
Tarapur Transformers	TARAPUR	5.95	6.00	5.50	5.80	5.75	110588
TARC Ltd	TARC	91.90	94.20	90.00	91.40	91.90	1154248
Tarmat	TARMAT	92.30	96.10	92.30	93.35	93.85	102284
Tarsons Products Ltd	TARSONS	515.90	515.90	502.90	504.45	510.45	111828
Tasty Bites Eatables Ltd	TASTYBITE	17310.05	17499.85	16800.00	16882.90	17396.95	1987
Tata Chemicals Ltd	TATACHEM	1034.90	1050.00	1032.00	1040.85	1035.10	583658
Tata Coffee Ltd	TATACOFFEE	267.30	269.00	262.10	262.75	265.75	1602138
Tata Communications Ltd	TATACOMM	1814.95	1820.00	1791.15	1796.95	1809.15	410841
Tata Consultancy Services Ltd	TCS	3566.00	3574.65	3519.10	3524.05	3570.85	1671104
Tata Consumer Products Ltd	TATACONSUM	917.80	917.80	906.05	908.60	913.35	1524935
Tata Elxsi Ltd	TATAELXSI	7490.00	7490.00	7385.00	7477.05	7443.75	100722
Tata Investment Corp Ltd	TATAINVEST	3194.00	3204.55	3101.00	3109.80	3177.55	80641
Tata Metaliks Ltd	TATAMETALI	943.00	954.25	932.00	950.95	931.10	55854
Tata Motors (DVR)	TATAMTRDVR	444.95	449.00	440.40	441.30	441.85	3469758
Tata Motors Ltd	TATAMOTORS	668.55	677.80	661.25	666.20	667.10	20005816
Tata Power Co. Ltd	TATAPOWER	254.10	256.85	253.55	254.80	254.10	6720120
Tata Steel Long Products Ltd	TATASTLLP	795.00	808.00	791.20	805.20	792.30	64007
Tata Steel Ltd	TATASTEEL	125.10	127.25	124.95	127.00	125.05	23868700
Tata Teleservices (Maharashtra) Ltd	TTML	96.90	98.35	95.90	96.30	96.70	3089479
TATVA	TATVA	1555.00	1565.00	1550.00	1554.85	1555.85	13548
TCI Express Ltd	TCIEXP	1384.05	1410.00	1383.00	1399.90	1382.70	31290
TCI Finance Ltd	TCIFINANCE	3.30	3.35	3.05	3.15	3.20	11664
TCLCONS	TCLCONS	39.00	39.00	31.00	34.10	17.95	223692
TCNS Clothing Co. Ltd	TCNSBRANDS	374.85	384.00	370.65	380.40	372.75	221258
TCPL Packaging Ltd	TCPLPACK	2199.95	2356.20	2199.95	2312.75	2178.40	42126
TD Power Systems	TDPOWERSYS	251.00	252.10	245.50	250.85	249.85	250473
Team Lease Services Ltd	TEAMLEASE	2613.30	2653.40	2560.00	2578.50	2613.30	22334
TECH	TECH	32.06	33.19	32.06	32.64	32.71	23751
Tech Mahindra Ltd	TECHM	1195.30	1198.25	1180.80	1184.60	1194.10	2638043
Techindia Nirman Ltd	TECHIN	13.20	13.20	13.05	13.20	12.60	23327
Techno Electric & Engineering Co. Ltd	TECHNOE	515.05	528.00	513.50	518.70	516.70	30683
Technocraft Industries (India)	TIIL	2064.50	2318.75	2026.60	2237.40	2044.25	153070
TECILCHEM	TECILCHEM	17.05	17.05	17.05	17.05	17.40	2800
Tega Industries Ltd	TEGA	856.00	872.50	843.55	847.70	856.35	71577
Tejas Networks Ltd	TEJASNET	872.95	881.15	865.50	869.55	871.15	148258
Tembo Global Industries Ltd	TEMBO	236.00	241.75	235.15	236.65	235.95	33732
Tera Software Ltd	TERASOFT	47.45	51.30	46.50	47.70	46.80	250202
Texmaco Infrastructure & Holdings Ltd	TEXINFRA	82.05	85.00	79.30	81.60	80.40	3616247
Texmaco Rail & Engineering Ltd	TEXRAIL	148.95	148.95	136.55	138.30	133.35	6904186
Texmo Pipes & Products Ltd	TEXMOPIPES	70.35	75.25	70.35	75.25	71.70	169122
TGB Banquets & Hotels	TGBHOTELS	10.25	10.95	10.25	10.70	10.25	111546
Thangamayil Jewellery	THANGAMAYL	1488.00	1509.20	1473.50	1489.70	1466.00	51274
The Anup Engineering Ltd	ANUP	2071.00	2203.85	2071.00	2131.15	2069.85	37691
The Byke Hospitality Ltd	BYKE	49.10	49.10	46.50	46.85	48.65	305870
The Grob Tea Cco. Ltd	GROBTEA	894.00	894.00	866.00	868.50	886.65	410
The Investment Trust of India Ltd	THEINVEST	91.50	93.90	86.25	88.00	91.50	39798
The New India Assurance Company Ltd	NIACL	136.60	142.95	136.60	142.30	136.65	1247657
The Ramco Cements Ltd	RAMCOCEM	998.35	1015.00	988.15	1000.40	996.10	523283
The Ruby Mills Ltd	RUBYMILLS	236.30	239.45	234.10	235.05	240.10	15855
The Western India Plywoods Ltd	WIPL	104.65	106.60	101.60	106.60	101.55	8263
Thejo Engineering Ltd	THEJO	1941.25	1941.25	1856.10	1883.95	1890.20	3672
Themis Medicare	THEMISMED	168.95	172.80	164.35	166.00	169.45	181146
Thermax Ltd	THERMAX	2965.00	2965.00	2880.85	2914.75	2950.30	25703
Thirumalai Chemicals	TIRUMALCHM	214.55	221.60	214.10	219.85	215.60	494401
Thomas Cook (India) Ltd	THOMASCOOK	126.60	129.95	124.00	129.25	126.60	232544
Thomas Scott India	THOMASCOTT	138.20	138.20	138.20	138.20	135.50	1577
Thyrocare Technologies Ltd	THYROCARE	570.00	576.10	565.05	570.35	572.35	44696
Tide Water Oil	TIDEWATER	1209.00	1234.40	1203.95	1214.55	1202.50	66225
Tijaria Polypipes	TIJARIA	6.45	6.50	6.10	6.35	6.25	44962
TIL Ltd	TIL	341.35	341.35	341.35	341.35	325.10	780
Tilak Nagar Industries Ltd	TI	219.45	222.25	216.00	216.70	217.60	229132
Time Technoplast Ltd	TIMETECHNO	150.15	154.15	146.55	153.30	150.10	2967865
Times Guaranty	TIMESGTY	73.30	73.30	71.90	72.35	73.30	18708
Timescan Logistics(India) Ltd	TIMESCAN	175.00	183.75	175.00	183.75	175.00	4000
Timken India Ltd	TIMKEN	3070.00	3070.00	3007.55	3015.30	3054.00	72909
Tinplate ompany of India LTd	TINPLATE	388.05	399.95	388.05	396.10	389.30	334459
Tips Films Ltd	TIPSFILMS	558.95	559.00	546.05	552.15	559.00	3574
Tips Industries	TIPSINDLTD	319.70	325.95	314.05	318.00	318.75	111198
Tirupati Forge Ltd	TIRUPATIFL	11.10	11.10	11.10	11.10	10.90	119048
TITAGARH	TITAGARH	776.05	798.65	773.10	777.55	777.55	908744
Titan Company Ltd	TITAN	3284.00	3329.00	3275.00	3301.40	3283.75	778014
TMB	TMB	576.70	594.00	571.65	587.40	572.65	485714
TNIDETF	TNIDETF	67.12	67.29	66.88	67.06	67.11	16658
Tokyo Plast International	TOKYOPLAST	110.95	112.00	106.55	107.85	108.85	41178
Torrent Pharmaceuticals Ltd	TORNTPHARM	1895.60	1939.00	1894.55	1912.35	1895.60	510628
Torrent Power Ltd	TORNTPOWER	728.05	740.00	728.05	734.40	729.95	312995
Total Transport Systems Ltd	TOTAL	127.00	128.70	123.50	127.30	125.45	19349
Touchwood Entertainment Ltd	TOUCHWOOD	156.50	166.95	143.55	156.55	153.10	3924
Tourism Finance Corp. of India Ltd	TFCILTD	98.35	108.70	97.30	105.40	98.30	4262891
TPL Plastech Ltd	TPLPLASTEH	52.90	53.10	50.45	52.60	51.45	478740
Tracxn Technologies Ltd	TRACXN	77.50	77.70	74.60	74.90	76.90	493280
Transformers & Rectifiers India	TRIL	173.60	174.65	168.80	171.25	174.30	524924
Transport Corp of India Ltd	TCI	801.95	801.95	792.05	797.50	798.45	15705
Transwarranty Finance	TFL	10.00	10.05	9.75	9.90	9.95	10139
Transwind Infrastructures Ltd	TRANSWIND	10.10	10.10	9.60	9.60	10.10	36000
Tree House Education & Accessories Ltd	TREEHOUSE	21.45	22.90	20.15	21.75	20.90	492513
Trejhara Solutions Ltd	TREJHARA	138.10	138.10	138.10	138.10	135.40	8844
TREL	TREL	46.75	49.70	46.05	48.40	46.35	2810430
Trent Ltd	TRENT	2093.00	2117.00	2080.50	2107.65	2084.80	446019
TRF Ltd	TRF	246.95	247.15	238.20	240.45	245.95	62051
Tribhovandas Bhimji Zaveri	TBZ	123.45	134.65	123.00	130.35	122.50	2349825
Trident Ltd	TRIDENT	37.15	37.90	37.05	37.15	37.10	7880153
TRIDHYA	TRIDHYA	42.10	42.10	41.00	41.15	41.40	36000
Trigyn Technologies Ltd	TRIGYN	126.60	129.50	124.35	126.85	126.00	183878
Triveni Engineering & Industries Ltd	TRIVENI	384.15	391.50	381.80	383.55	383.00	475883
Triveni Turbine Ltd	TRITURBINE	374.00	376.90	366.00	367.50	375.20	848334
Trucap Finance Ltd	TRU	67.40	74.90	66.35	74.00	66.80	7718608
TT Ltd	TTL	93.00	93.75	91.00	92.90	91.35	22098
TTK Healthcare Ltd	TTKHLTCARE	1187.00	1194.00	1176.15	1189.30	1187.35	11359
TTK Prestige Ltd	TTKPRESTIG	794.00	803.85	786.95	799.95	794.10	115437
Tube Investments of India Ltd	TIINDIA	2985.00	3030.00	2966.80	3010.85	2966.70	116181
TV Today Network Ltd	TVTODAY	229.00	232.95	225.10	226.35	223.20	490504
TV Vision Ltd	TVVISION	4.15	4.15	4.15	4.15	4.10	6555
TV18 Broadcast Ltd	TV18BRDCST	47.60	47.75	46.80	47.30	47.45	8219781
TVS Electronics	TVSELECT	371.00	379.00	366.00	369.50	369.10	86014
TVS Motor Company Ltd	TVSMOTOR	1606.90	1617.30	1594.30	1601.70	1600.90	582454
TVS Srichakra	TVSSRICHAK	3812.25	3938.50	3810.60	3922.55	3821.05	32716
TVSHLTD	TVSHLTD	5502.15	5610.00	5490.95	5600.35	5535.65	4944
TVSSCS	TVSSCS	227.00	227.80	221.00	221.75	226.65	1183108
UCAL	UCAL	138.95	141.50	135.50	139.30	138.15	20827
UCO Bank	UCOBANK	41.20	41.50	40.75	40.90	40.95	18095229
UDAICEMENT	UDAICEMENT	31.50	33.45	31.05	33.05	31.25	3386383
Udayshivakumar Infra Ltd	USK	39.70	40.45	38.75	39.10	39.40	758461
UDS	UDS	296.35	296.35	285.10	289.15	293.30	477346
UFLEX Ltd	UFLEX	442.90	454.70	441.40	450.10	442.90	102697
UFO Moviez India Ltd	UFO	125.50	129.85	123.65	125.45	125.15	304962
Ugar Sugar Works	UGARSUGAR	107.30	109.00	106.60	106.95	106.60	248325
Ugro Capital Ltd	UGROCAP	280.35	284.00	277.80	280.30	278.25	102455
Ujaas Energy	UJAAS	2.35	2.35	2.35	2.35	2.45	433764
Ujjivan Financial Services Ltd	UJJIVAN	556.00	562.00	531.00	535.10	566.40	2428291
Ujjivan Small Finance Bank Ltd	UJJIVANSFB	57.40	57.60	56.35	56.75	57.40	14160240
UltraTech Cement Ltd	ULTRACEMCO	8369.05	8455.00	8274.00	8292.20	8369.00	363990
Uma Converter Ltd	UMA	32.75	32.90	32.30	32.40	32.90	60000
Uma Exports Ltd	UMAEXPORTS	51.40	51.40	50.10	50.35	51.40	50626
Umang Dairies Ltd	UMANGDAIRY	72.60	72.60	70.50	70.55	71.40	10500
Unichem Laboratories Ltd	UNICHEMLAB	431.50	431.50	415.20	419.50	427.95	26232
UNIHEALTH	UNIHEALTH	132.25	140.00	131.10	138.65	132.30	409000
Uniinfo Telecom Services Ltd	UNIINFO	29.05	30.25	29.05	29.05	30.55	35680
Union Bank of India	UNIONBANK	103.20	106.10	102.90	105.05	102.90	18681567
Uniparts India Ltd	UNIPARTS	568.75	590.95	564.30	583.35	563.15	207833
Uniphos Enterprises	UNIENTER	164.50	164.50	162.00	162.80	164.75	4805
Unitech Ltd	UNITECH	2.80	2.80	2.60	2.70	2.70	6709015
United Breweries Ltd	UBL	1575.00	1585.10	1541.00	1565.20	1582.65	362528
United Drilling Tools Ltd	UNIDT	230.05	233.65	227.80	228.35	230.05	10105
United Nilgiri Tea Estate Co. Ltd	UNITEDTEA	316.50	323.75	312.65	315.95	313.50	3496
United Polyfab Gujarat Ltd	UNITEDPOLY	104.70	104.75	99.00	99.75	99.80	6646
United Spirits Ltd	MCDOWELL-N	1069.85	1086.85	1062.30	1078.00	1068.25	988255
UNIVAFOODS	UNIVAFOODS	5.25	5.25	5.25	5.25	5.50	6606
Univastu India Ltd	UNIVASTU	118.95	118.95	116.00	116.65	117.25	46102
Universal Cables	UNIVCABLES	496.80	502.00	488.20	494.80	493.70	27593
Universus Photo Imagings Ltd	UNIVPHOTO	423.20	469.00	418.00	443.85	423.15	17391
UNOMINDA	UNOMINDA	600.40	607.00	592.00	599.10	600.30	201554
UPL Ltd	UPL	622.00	633.00	621.40	630.95	623.05	1917226
Upsurge Seeds of Agriculture Ltd	USASEEDS	390.00	413.95	390.00	407.95	408.00	6900
Uravi T and Wedge Lamps Ltd	URAVI	311.00	318.90	293.35	298.60	293.35	36071
URBAN	URBAN	156.70	160.20	154.90	160.20	145.65	36000
Urja Global Ltd	URJA	9.90	10.00	9.85	9.85	9.90	1912940
Usha Martin Education & Solutions Ltd	UMESLTD	5.95	5.95	5.95	5.95	6.05	9323
Usha Martin Ltd	USHAMART	320.10	333.30	319.00	326.85	322.95	458605
Ushanti Colour Chem Ltd	UCL	65.00	65.00	64.90	64.95	66.00	76000
UTI Asset Management Co. Ltd	UTIAMC	825.00	828.00	800.65	806.60	818.85	126762
UTI Gold Exchange Traded Fund	GOLDSHARE	50.80	50.80	50.15	50.25	49.80	107324
UTI Nifty ETF	UTINIFTETF	213.90	213.90	211.65	212.23	211.90	28829
UTI Nifty Next 50	UTINEXT50	48.15	49.15	47.63	47.86	47.74	9426
UTI S&P BSE Sensex Next 50 ETF	UTISXN50	61.26	61.26	59.86	59.92	60.06	1990
UTI Sensex ETF	UTISENSETF	716.97	719.98	709.50	713.72	712.23	859
UTIBANKETF	UTIBANKETF	45.25	45.25	44.00	45.00	44.96	33387
UTKARSHBNK	UTKARSHBNK	57.90	58.95	54.65	55.10	59.05	16586930
Uttam Sugar	UTTAMSUGAR	428.00	441.45	426.00	435.35	423.85	223201
V Marc India Ltd	VMARCIND	115.90	115.90	109.80	110.00	115.55	96000
V-Guard Industries	VGUARD	299.80	306.85	296.10	301.00	299.90	360721
V-Mart Retail	VMART	1962.75	1962.75	1930.00	1933.90	1942.40	15920
V.I.P Industries Ltd	VIPIND	690.85	694.70	661.40	665.70	688.00	665255
V2 Retail	V2RETAIL	168.00	169.00	168.00	169.00	170.00	14930
Va Tech Wabag Ltd	WABAG	442.95	454.85	441.65	445.80	441.55	320729
Vadilal Industries	VADILALIND	2510.00	2529.85	2491.15	2494.50	2514.05	2145
Vadivarhe Speiality Chemicals Ltd	VSCL	41.00	41.00	41.00	41.00	39.60	3000
Vaibhav Global	VAIBHAVGBL	434.80	438.00	423.00	424.20	431.65	191641
Vaidya Sane Ayurved Laboratories Ltd	MADHAVBAUG	313.00	313.80	313.00	313.80	310.00	1600
Vaishali Pharma Ltd	VAISHALI	132.35	139.00	131.00	133.05	132.35	109749
Vakrangee Ltd	VAKRANGEE	17.20	20.60	17.20	20.60	17.20	128390948
Valiant Organics Ltd	VALIANTORG	487.00	489.00	475.25	478.60	480.70	54211
VALIANTLAB	VALIANTLAB	185.50	185.50	185.50	185.50	176.70	79141
Varanium Cloud Ltd	CLOUD	186.25	193.00	169.00	173.55	186.25	1917000
Vardhman Acrylics	VARDHACRLC	59.70	61.50	59.70	60.85	59.70	711677
Vardhman Holdings	VHL	2920.30	2986.90	2920.30	2962.50	2942.25	196
Vardhman Polytex	VARDMNPOLY	57.40	57.40	57.40	57.40	58.55	3976
Vardman Special Steels	VSSL	205.00	206.35	202.10	202.95	206.40	69339
Vardman Textiles Ltd	VTL	373.50	373.50	365.95	369.65	369.45	125830
Varroc Engineering Ltd	VARROC	498.50	501.15	492.35	494.00	497.60	112059
Varun Beverages Ltd	VBL	929.40	929.50	917.80	922.65	929.50	1820084
Vasa Retail & Overseas Ltd	VASA	6.00	6.00	5.80	5.80	6.00	28000
Vascon Engineers Ltd	VASCONEQ	82.80	82.80	78.30	79.20	81.90	2965944
Vaswani Industries	VASWANI	27.35	27.40	25.80	26.65	26.90	68078
Vaxtex Cofab Ltd	VCL	1.85	1.85	1.75	1.80	1.80	3038553
Vedant Fashions Ltd	MANYAVAR	1279.00	1306.90	1262.05	1275.25	1276.90	78929
Vedanta Ltd	VEDL	226.80	232.70	224.30	229.85	226.20	10185425
VEEKAYEM	VEEKAYEM	70.00	72.95	70.00	72.95	71.50	16000
VELS	VELS	123.00	123.00	123.00	123.00	125.25	1200
Venkys (India) Ltd	VENKEYS	2160.00	2200.00	2120.00	2132.40	2115.75	64396
Venus Remedies Ltd	VENUSREM	229.30	272.90	226.25	272.90	227.45	211483
VENUSPIPES	VENUSPIPES	1262.85	1279.00	1247.10	1265.85	1260.85	80688
Veranda Learning Solutions Ltd	VERANDA	186.00	189.50	186.00	186.85	185.50	51279
Vertoz Advertising Ltd	VERTOZ	333.00	341.20	314.90	319.50	332.60	127653
Vesuvius India Ltd	VESUVIUS	3293.00	3363.90	3265.00	3318.20	3260.05	21373
Veto Switchgears & Cables Ltd	VETO	121.65	123.00	119.15	121.25	119.95	132091
VIAZ	VIAZ	42.50	42.70	40.10	42.25	42.50	8000
Viceroy Hotels	VICEROY	3.15	3.15	3.15	3.15	3.00	9334
Vidhi Speciality Food Ingrediants Ltd	VIDHIING	435.00	442.45	432.10	434.80	435.90	15389
Vijaya Diagnostic Centre Ltd	VIJAYA	558.90	559.00	550.55	553.80	553.55	172742
Viji Finance	VIJIFIN	1.95	2.00	1.85	1.90	1.95	216124
Vikas Ecotech Ltd	VIKASECO	3.55	3.60	3.45	3.55	3.55	6129311
VIKASLIFE	VIKASLIFE	4.90	4.95	4.85	4.90	4.90	7100215
VILINBIO	VILINBIO	22.05	22.95	22.05	22.85	22.05	12000
Vimta Labs	VIMTALABS	568.00	570.00	556.05	564.85	562.45	34143
Vinati Organics	VINATIORGA	1831.85	1835.50	1799.10	1802.40	1822.70	49491
Vindhya Telelink	VINDHYATEL	2318.00	2346.40	2275.15	2323.60	2295.55	13097
Vineet Laboratories Ltd	VINEETLAB	52.70	52.70	51.25	51.70	51.65	120164
Vinny Overseas Ltd	VINNY	3.65	3.70	3.50	3.70	3.55	1224008
VINSYS	VINSYS	291.85	302.10	286.00	299.85	294.80	40000
Vinyl Chemicals (India) Ltd	VINYLINDIA	442.00	449.00	441.60	442.70	444.30	24772
VIP Cloting Ltd	VIPCLOTHNG	56.20	57.00	52.45	52.85	56.65	1350990
Vipul Ltd	VIPULLTD	17.00	17.15	16.05	16.20	16.70	109669
VIRINCHI	VIRINCHI	38.75	39.40	36.70	36.90	38.60	310945
Visa Steel Ltd	VISASTEEL	17.00	17.00	16.55	16.55	17.40	102663
Visagar Polytex	VIVIDHA	1.00	1.00	0.90	0.95	0.95	508553
Visaka Industries	VISAKAIND	87.70	89.05	87.70	88.35	88.00	166330
Visesh Infotechnics	VISESHINFO	0.45	0.50	0.45	0.50	0.50	4323558
Vishal Fabrics Ltd	VISHAL	21.30	21.70	20.80	21.00	21.20	646769
Vishnu Chemicals	VISHNU	332.95	334.95	328.10	330.05	332.65	81701
Vishwaraj Sugar Industries Ltd	VISHWARAJ	17.85	18.35	17.65	17.75	17.75	1307288
VITAL	VITAL	99.00	100.00	98.20	99.40	100.20	19200
Viviana Power Tech Ltd	VIVIANA	146.00	146.00	145.35	145.55	153.00	6000
Vivo Collab Solutions Ltd	VIVO	103.00	103.00	103.00	103.00	105.00	1600
VLEGOV	VLEGOV	32.80	34.50	32.80	33.20	32.60	564725
VLS Finance	VLSFINANCE	195.55	197.70	190.90	193.60	192.75	55867
Vodafone Idea Ltd	IDEA	12.10	12.10	11.70	11.80	12.00	196345841
Voltamp Transformers Ltd	VOLTAMP	4600.00	4600.00	4460.00	4480.15	4548.45	14513
Voltas Ltd	VOLTAS	846.45	854.85	842.00	852.40	845.45	889834
VPRPL	VPRPL	210.95	212.00	202.80	204.55	210.20	2273377
VRL Logistics Ltd	VRLLOG	646.05	675.00	638.35	671.95	641.50	301154
VST Industries Ltd	VSTIND	3370.05	3398.00	3353.00	3358.20	3353.25	2719
VST Tillers Tractors	VSTTILLERS	3740.30	3779.90	3711.30	3728.60	3740.30	7989
W S Industries (I) Ltd	WSI	108.80	112.00	106.80	109.75	107.90	35102
Walchandannagar Industries Ltd	WALCHANNAG	168.25	168.25	161.50	168.25	160.25	2029069
Wanbury	WANBURY	82.20	82.20	82.20	82.20	80.60	169496
Waterbase Ltd	WATERBASE	80.00	80.25	78.50	78.85	79.40	61920
We Win Ltd	WEWIN	65.65	65.65	65.65	65.65	62.55	477
Wealth First Portfolio Services Ltd	WEALTH	379.00	392.90	371.00	384.25	371.05	4234
Websol Energy Systems Ltd	WEBELSOLAR	204.00	219.00	203.00	219.00	199.10	1224744
Weizmann	WEIZMANIND	111.90	114.65	111.00	112.00	112.30	12409
WEL	WEL	275.00	288.75	275.00	288.15	275.00	2666
Welspun Corp Ltd	WELCORP	440.50	451.00	435.10	445.80	440.60	2103570
Welspun Enterprises Ltd	WELENT	290.00	294.40	282.10	284.80	290.90	195763
Welspun India Ltd	WELSPUNIND	128.55	132.25	126.65	129.85	127.70	4518977
Welspun Investments & Commercials	WELINV	600.35	607.00	580.00	585.70	600.35	649
Wendt (India)	WENDT	14981.00	15344.75	14851.00	14908.70	15161.40	639
West Coast Paper Mills Ltd	WSTCSTPAPR	764.00	764.80	736.60	741.85	759.50	237324
West Life Development Ltd	WESTLIFE	934.25	942.15	928.45	938.15	935.05	129610
Wheels India	WHEELS	760.40	770.75	756.20	760.25	756.60	30131
Whirlpool of India Ltd	WHIRLPOOL	1710.00	1710.30	1681.25	1692.70	1714.65	32219
Willamson Magor & Co.	WILLAMAGOR	27.30	29.20	27.30	27.45	28.15	15701
WINDLAS	WINDLAS	371.05	375.70	359.00	362.05	370.65	58534
Windsor Machines	WINDMACHIN	73.60	75.05	73.60	75.05	73.60	13864
WINSOME	WINSOME	6.55	6.55	6.55	6.55	6.65	15787
Wipro Ltd	WIPRO	411.00	411.90	408.15	410.20	411.05	2638826
Wockhardt Ltd	WOCKPHARMA	254.10	257.95	246.80	248.80	253.10	1845457
Wonderla Holidays Ltd	WONDERLA	783.00	788.00	768.20	776.35	782.20	94185
Worth Peripherals Ltd	WORTH	117.95	118.55	114.20	114.65	115.70	25852
Xchanging Solutions Ltd	XCHANGING	90.95	91.95	89.75	90.60	90.40	210321
Xelpmoc Design & Tech Ltd	XELPMOC	82.10	82.30	79.80	80.70	81.95	50455
Xpro India	XPROINDIA	1016.00	1048.80	1002.00	1008.55	1029.25	45262
Yaari Digital Integrated Serv. Ltd	YAARI	11.10	11.10	10.90	10.90	10.90	117410
YASHO	YASHO	1781.00	1788.85	1760.25	1766.05	1778.80	8311
YATHARTH	YATHARTH	407.65	407.65	395.35	396.50	403.95	179642
YATRA	YATRA	150.50	158.15	142.10	145.65	150.25	7834535
YCCL	YCCL	28.85	29.75	28.85	29.70	28.55	33000
Yes Bank Ltd	YESBANK	17.15	17.20	17.05	17.05	17.10	67053870
YUDIZ	YUDIZ	156.00	156.50	150.35	155.60	155.25	28800
YUKEN	YUKEN	719.65	747.70	719.40	728.90	719.25	10908
ZAGGLE	ZAGGLE	235.85	236.70	226.45	228.55	235.25	1111793
ZEAL	ZEAL	184.00	184.95	183.00	183.70	182.55	6000
Zee Entertainment Enterprises Ltd	ZEEL	258.20	258.20	254.90	255.65	258.40	3396777
Zee Learn Ltd	ZEELEARN	6.30	6.30	6.30	6.30	6.20	100206
Zee Media Corp Ltd	ZEEMEDIA	14.45	15.00	14.15	14.40	14.45	13178752
Zen Technologies	ZENTEC	731.35	735.00	715.00	725.95	731.35	71380
Zenith Exports	ZENITHEXPO	123.00	123.15	117.00	121.20	117.35	5446
ZENITHSTL	ZENITHSTL	6.00	6.00	6.00	6.00	5.75	191498
Zensar Technologies Ltd	ZENSARTECH	545.00	550.50	537.35	546.45	543.75	695128
ZFCVINDIA	ZFCVINDIA	15950.00	16188.25	15625.00	15762.65	16077.20	4322
Zim Laboratories Ltd	ZIMLAB	121.00	124.00	119.10	121.35	116.20	469413
Zodiac Clothing Co. Ltd	ZODIACLOTH	137.80	137.80	132.15	132.90	134.80	35181
Zodian Energy Ltd	ZODIAC	135.85	137.00	133.40	134.20	135.85	19857
Zomato Ltd	ZOMATO	111.90	112.75	110.85	111.50	111.00	47455521
Zota Healthcare Ltd	ZOTA	394.95	413.00	384.00	410.10	386.55	95167
Zuari Agro Chemicals	ZUARI	154.70	162.30	153.45	157.95	154.70	397823
ZUARIIND	ZUARIIND	150.00	162.00	148.40	156.65	149.30	198737
Zydus Wellness Ltd	ZYDUSWELL	1563.00	1570.00	1552.45	1561.15	1562.95	24354
ZYDUSLIFE	ZYDUSLIFE	591.00	592.10	586.00	591.20	591.95	509125

Note : The data is taken from NSE.