8/17/2019 20100104.txt

1/4

BANKNIFTY-I 20100104 9026.3 9139 9025 9113.25 14850 1017700

CNXIT-I 20100104 5751 5891.15 5751 5886.25 251 52700

MINIFTY-I 20100104 5221 5246 5205 5239.9 31503 1008540

NIFTY-I 20100104 5225 5247 5210 5239.8 237231 23014150

ABAN-I 20100104 1289.95 1348.4 1285 1336.65 5944 1879200

ABB-I 20100104 772 776.4 762 767.25 627 1074500

ABIRLANUVO-I 20100104 883.9 924 882.5 916.3 2404 2045600

ACC-I 20100104 876 921 875 915.15 4354 1679968ALBK-I 20100104 126.5 128.95 126 128.65 415 3466750

AMBUJACEM-I 20100104 104 106.9 103.5 106.35 974 10672912

ANDHRABANK-I 20100104 105.8 106.7 104.9 106.3 325 3903100

APIL-I 20100104 573.5 584.8 571.5 581.6 316 484200

ASHOKLEY-I 20100104 50.4 52.9 50.15 52.6 2112 16913050

ASIANPAINT-I 20100104 1791 1805 1791 1800 22 14600

AUROPHARMA-I 20100104 901 923 893.5 921.15 382 1535100

AXISBANK-I 20100104 996 1001.9 990.5 995.25 2054 2330100

BAJAJ-AUTO-I 20100104 1771 1774.45 1733.15 1738.6 1291 405000

BAJAJHIND-I 20100104 227.3 232.35 225.85 231.5 3271 14620500

BALRAMCHIN-I 20100104 131.45 137.45 131 137.1 3157 19308000

BANKBARODA-I 20100104 509.65 515.15 504.3 514.05 604 1348200

BANKINDIA-I 20100104 387.25 394.75 385.25 393.5 957 1725200

BEL-I 20100104 1949.9 1974.7 1938 1955.9 286 118128

BEML-I 20100104 1137 1157 1129.85 1140.15 406 178875

BHARATFORG-I 20100104 275 278.4 271.55 277.3 568 3404000

BHARTIARTL-I 20100104 329.9 332.5 325.05 326.1 6032 16124000

BHEL-I 20100104 2406 2434.9 2406 2427.7 2796 1853850

BHUSANSTL-I 20100104 1466 1492 1457.75 1485.6 1065 462000

BIOCON-I 20100104 279 281.45 276.2 280.75 451 3756600

BOSCHLTD-I 20100104 4670 4860 4670 4798.2 30 5600

BPCL-I 20100104 636 656.9 631.1 652.95 2556 1935450

BRFL-I 20100104 191 196.4 190.3 195 843 4681650

CAIRN-I 20100104 283.8 287 282.65 286.1 1206 11682500

CANBK-I 20100104 391 399.45 387.55 398.75 700 1179200CENTURYTEX-I 20100104 525.1 555.4 519.35 551.25 4998 4605488

CESC-I 20100104 392.8 404 392.3 399.9 318 721600

CHAMBLFERT-I 20100104 58.5 64.4 58 64 5001 9891150

CHENNPETRO-I 20100104 219.3 227 190 226.1 290 1515600

CIPLA-I 20100104 338.2 340.75 337.3 338.9 936 4956250

COLPAL-I 20100104 663.1 693.9 663.1 689.75 216 256300

CONCOR-I 20100104 1333 1339.5 1291 1291.4 35 13500

CROMPGREAV-I 20100104 429 437 429 434.5 424 294000

CUMMINSIND-I 20100104 432.85 432.85 425.05 427.6 54 111150

DABUR-I 20100104 160.9 163 160.1 162.25 121 1166400

DCHL-I 20100104 167.4 171.35 167.35 170.85 425 4783800

DENABANK-I 20100104 84.6 86 84.15 85.35 1166 10326750

DISHTV-I 20100104 43 44.7 42.9 44 800 24786950

DIVISLAB-I 20100104 676 682 670 674.55 537 750820

DLF-I 20100104 364 368.7 363.2 365.3 7456 14055200

DRREDDY-I 20100104 1145.05 1153 1131 1145.95 581 614400

EDUCOMP-I 20100104 718.9 763.65 718.9 760.2 9763 2951625

EKC-I 20100104 145.55 148.35 145.55 147.65 270 2848000

ESSAROIL-I 20100104 140.75 145.5 140.3 144.9 5408 18312228

FEDERALBNK-I 20100104 237.85 238.95 235.1 237.2 326 1094386

FINANTECH-I 20100104 1358 1433.8 1352.05 1421.85 2653 546750

FSL-I 20100104 34.55 35.6 34.35 35.35 1412 33459000

GAIL-I 20100104 412 420.95 412 416.5 801 2219625

GESHIP-I 20100104 278.5 288.85 278.5 286.1 544 1098000

GLAXO-I 20100104 1623.05 1632.4 1622.15 1631.3 16 103200GMRINFRA-I 20100104 67 67.45 66.4 67.25 2118 32022500

GRASIM-I 20100104 2493.15 2564.4 2481 2556.9 1487 1064096

8/17/2019 20100104.txt

2/4

GSPL-I 20100104 97.2 99.75 97.1 99.3 863 12322000

GTL-I 20100104 382.1 387.9 380.15 386.45 128 5421000

GTLINFRA-I 20100104 35.8 38.3 35.7 38 2341 38348950

GTOFFSHORE-I 20100104 469.9 476.4 458.5 465.65 1753 2398000

GVKPIL-I 20100104 47.1 47.55 46.7 47.4 736 28295750

HCC-I 20100104 148 151.5 147.65 150.75 1754 5422200

HCLTECH-I 20100104 375 375 369.85 371.6 522 1426100

HDFC-I 20100104 2700 2735 2671.1 2677.35 1349 1727100HDFCBANK-I 20100104 1720 1738 1692.95 1709.35 1902 1507400

HDIL-I 20100104 362.5 366.7 362 363.15 5727 7366158

HEROHONDA-I 20100104 1715.05 1724.8 1692.2 1698.5 1734 2259400

HINDALCO-I 20100104 161.35 164.85 160.6 163.8 3685 17579446

HINDPETRO-I 20100104 393.25 408.3 392.3 401.6 2519 3119350

HINDUNILVR-I 20100104 266.8 268 264.5 264.95 1264 11683000

HINDZINC-I 20100104 1223 1228 1200.1 1213.95 516 523000

HOTELEELA-I 20100104 49.3 51.1 49.1 50.55 597 7537500

IBREALEST-I 20100104 228.1 229.6 224.3 226.1 1303 4709900

ICICIBANK-I 20100104 876 884.95 874.05 879.2 6175 9340100

ICSA-I 20100104 182.5 184.7 180.6 183.75 336 2000400

IDBI-I 20100104 128.95 130.4 127.25 130 3095 14724000

IDEA-I 20100104 58.8 59 57.8 58.25 774 31004100

IDFC-I 20100104 155.5 156.85 154.5 155.65 2739 16714700

IFCI-I 20100104 55 57.8 54.85 57.6 10262 95348000

INDHOTEL-I 20100104 103.3 107.8 102.45 107.2 934 8921502

INDIACEM-I 20100104 124.5 126.65 123.5 126.3 2924 15606350

INDIAINFO-I 20100104 130.65 134.3 129.25 133.45 1549 7870000

INDIANB-I 20100104 176.2 178.5 174.75 176.25 198 1157200

INFOSYSTCH-I 20100104 2611 2636.5 2605 2616.75 3631 2635000

IOB-I 20100104 112.7 113.7 112 113.4 227 2112200

IOC-I 20100104 308.1 316.3 307.65 315.1 954 2853600

ISPATIND-I 20100104 22.25 23.05 22.2 22.85 4293 89590200

ITC-I 20100104 253.3 256.2 251.55 254.05 1870 7769250

IVRCLINFRA-I 20100104 352 357.5 350.6 356.35 1172 3816000JINDALSAW-I 20100104 191 192.6 188.85 191.05 1601 11375000

JINDALSTEL-I 20100104 710 716.8 700.35 714.2 5491 8162880

JPASSOCIAT-I 20100104 148 155.5 145 154.5 10441 17085936

JPHYDRO-I 20100104 74.35 76.2 73.65 75.85 1208 9975000

JSWSTEEL-I 20100104 1019.45 1031.4 1011.9 1025.9 3074 2694068

KFA-I 20100104 64 66.65 62.7 65.95 1883 12796750

KOTAKBANK-I 20100104 810 824 806.8 822.5 869 2674100

KSOILS-I 20100104 65.7 67.7 65.7 67.45 791 12449000

LICHSGFIN-I 20100104 809.45 829 808 823.7 2857 1825800

LITL-I 20100104 57.95 58.95 56.7 58.4 1432 17455680

LT-I 20100104 1692.95 1701.8 1686 1696.3 3722 3001600

LUPIN-I 20100104 1483 1497 1461 1465.5 344 414400

M&M-I 20100104 1091 1141.7 1091 1131.7 5453 2853864

MARUTI-I 20100104 1569 1584 1550.5 1555.85 3541 2136800

MCDOWELL-N-I 20100104 1270.3 1329.95 1259.45 1319.65 2235 823000

MLL-I 20100104 58.5 60.75 58.15 60.45 974 8790600

MOSERBAER-I 20100104 85.95 89.45 84.9 88.7 1448 4734675

MPHASIS-I 20100104 728.5 746.5 725 743.3 2890 4498400

MRPL-I 20100104 78.7 80.3 78.6 79.9 469 6016400

MTNL-I 20100104 74.2 78.3 74.05 78 1491 12960000

NAGARCONST-I 20100104 166.7 168.5 164.4 167.3 529 1428000

NAGARFERT-I 20100104 32.65 35.05 32.55 34.85 3047 16794750

NATIONALUM-I 20100104 420.95 443.05 414 439.75 2507 1222450

NEYVELILIG-I 20100104 155.5 162.9 154.7 161.4 4646 4221450

NOIDATOLL-I 20100104 38.25 39.95 38.25 39.7 447 8741200NTPC-I 20100104 237.5 238.3 231.55 232.55 3760 15153125

OFSS-I 20100104 2328 2405 2295.5 2383.75 1484 605400

8/17/2019 20100104.txt

3/4

ONGC-I 20100104 1185 1196 1185 1192 2288 1162125

OPTOCIRCUI-I 20100104 228.6 230.45 227 228.95 150 1611600

ORCHIDCHEM-I 20100104 185.35 188.35 182.2 187.2 1226 6799800

ORIENTBANK-I 20100104 252.65 260.95 252.2 260.2 827 1396800

PANTALOONR-I 20100104 379.5 391.85 379 389.3 316 2522800

PATELENG-I 20100104 453.5 478.7 451 472.75 718 753000

PATNI-I 20100104 489 489.4 481 484.05 238 785200

PETRONET-I 20100104 71.9 73.5 71.8 73.3 525 7845200PFC-I 20100104 262.8 264 255.6 257.2 492 850800

PIRHEALTH-I 20100104 375.35 378.7 369.6 370.4 228 885000

PNB-I 20100104 912 930 909.4 925.9 2055 2313600

POLARIS-I 20100104 186 189.5 183 187.3 627 2576000

POWERGRID-I 20100104 110.9 112.85 110.1 112 2259 11742500

PRAJIND-I 20100104 106.7 109 105.8 108.55 3985 10975800

PTC-I 20100104 109 117.4 109 116.8 1261 6382600

PUNJLLOYD-I 20100104 206.35 211.4 205.05 210 3014 9169500

RANBAXY-I 20100104 519 523 515.1 518.35 889 2263200

RCOM-I 20100104 173.8 176.45 173.2 175.85 5372 22671600

RECLTD-I 20100104 243.85 249.95 243.85 247.6 679 1877850

RELCAPITAL-I 20100104 858.25 895.7 856.1 892.4 13416 4751064

RELIANCE-I 20100104 1197.9 1 197.9 1 021.05 1079.35 19085 9659100

RELINFRA-I 20100104 1133.25 1177.7 1133.25 1173.4 7800 4066032

RELMEDIA-I 20100104 260 274.65 258.45 271.75 1258 1742400

RENUKA-I 20100104 224.8 231.5 224.8 230.9 3083 13207500

RNRL-I 20100104 70.2 72.4 69.65 72.05 3639 32824104

ROLTA-I 20100104 196.65 201.7 195.75 200.75 2415 2525400

RPOWER-I 20100104 156.5 157.2 154 156.7 1775 19630000

SAIL-I 20100104 241.5 248.8 240.15 247.4 8244 7277850

SBIN-I 20100104 2372 2372 2266.95 2288.5 11760 2974752

SCI-I 20100104 149.1 150.5 147.25 149.2 249 1075200

SESAGOA-I 20100104 404 411.35 395 410.35 7510 12819000

SIEMENS-I 20100104 582 589 577.25 582.2 608 645216

SINTEX-I 20100104 273.75 281.95 268.5 278.75 603 753200STER-I 20100104 865 885.9 858.25 876.85 5805 3925356

STERLINBIO-I 20100104 96.5 97.2 96.2 96.7 77 2167500

SUNPHARMA-I 20100104 1522.2 1541 1508 1514.4 334 368775

SUNTV-I 20100104 345 350 345 348.9 62 133000

SUZLON-I 20100104 91 91.45 89.3 90.15 8816 59295000

SYNDIBANK-I 20100104 96.15 97 95.55 96.35 152 2082400

TATACHEM-I 20100104 320 325 318.35 324.3 605 3001050

TATACOMM-I 20100104 341.9 344.2 339.5 340.85 797 1761375

TATAMOTORS-I 20100104 792.5 817.45 782 814.55 14039 13482700

TATAPOWER-I 20100104 1392 1403.45 1386.5 1391.9 882 1273400

TATASTEEL-I 20100104 621.4 638 618 635.35 17121 13992660

TATATEA-I 20100104 951 957.85 944.25 951.6 322 697400

TCS-I 20100104 751.8 758.75 750 753.9 1699 3321000

TECHM-I 20100104 999.4 1038 995.55 1029.3 1590 570600

TITAN-I 20100104 1430 1433.45 1412 1423.7 95 90434

TRIVENI-I 20100104 109 113.1 108.6 112.65 1008 5232150

TTML-I 20100104 27.05 27.45 26.8 27.2 305 21443400

TULIP-I 20100104 961.1 992 956.25 981.3 106 118000

TV-18-I 20100104 86.3 87.55 85.6 87.2 355 4482200

UCOBANK-I 20100104 56.2 56.9 55.7 56.65 333 6325000

ULTRACEMCO-I 20100104 938 972.65 918 965.5 897 614000

UNIONBANK-I 20100104 261 267.35 260.25 266.6 320 1852200

UNIPHOS-I 20100104 176 179.9 174.4 175.15 655 929600

UNITECH-I 20100104 83.1 84.15 82.8 83.2 5606 63144000

VIJAYABANK-I 20100104 52.6 53.4 52.2 53 666 14227800VOLTAS-I 20100104 174.3 177.65 172.6 176.85 392 2027700

WELGUJ-I 20100104 271.5 279.2 271 278.15 1916 15027200

8/17/2019 20100104.txt

4/4

WIPRO-I 20100104 686 697 684.6 694.9 1481 1866000

YESBANK-I 20100104 268.6 270.65 267 269.75 422 2879800

ZEEL-I 20100104 258 258 252.3 253.8 333 1559600