N

e
Ew
xs
c
Sele h/
N Scrip Name % Change Sector / Industry Last Traded Qty Current Bid Qty Bid Price
cted a
Unch S
nEACC
N -0.58 Cement 6 1493 500 1492.75
ecke E
Unch gvADANIENT
S -0.99 Trading 500 160.5 2390 160.4
d
ecke N
ee
E
Unch
d S
NnADANIPORTS 1.65 Miscellaneous
Power - 36 356.35 323 356.25
ecke
Unch E ADANIPOWE
d S
Nt R 1.79 Generation/Distr 48 48.25 3026 48.2
ecke E ibution
Unch
d S
N AJANTPHARM -1.32 Pharmaceuticals 2 1121.5 4 1121.2
ecke
Unch E| Finance - Banks
d S
N ALBK 0.80 19 43.9 2794 43.95
ecke C -Auto
Public Sector
Ancl -
E
S
NAAMARAJABAT -0.03 20 732.35 50 732.3
Unch
d
ecke Batteries
Unch E
S
d N| AMBUJACEM -1.00 Cement 101 218.2 138 218.15
ecke E ANDHRABAN Finance - Banks
Unch
d S
NK -0.69 75 28.7 12674 28.7
ecke -Hospitals
Public Sector
&
Unch E
S
d
ecke N APOLLOHOSP -1.79
Medical Services
1 1203.1 310 1203
E
S
N APOLLOTYRE -1.03 Tyres & Tubes 8 226.8 798 226.75
Unch
d
ecke E
N ARVIND
S 0.98 Textiles - Denim 40 320.85 684 320.85
Unch
d
ecke E Auto -
Unch
d S
N ASHOKLEY 0.37 100 109.2 8735 109.2
ecke LCVs/HCVs
Unch E
S|
d N ASIANPAINT 0.25 Paints/Varnishes 1 1315.4 2 1315.4
ecke ECAUROPHARM
Unch
d S
NAA -0.73 Pharmaceuticals 7 788.2 1 788.1
ecke
Unch E Finance - Banks
d S| AXISBANK
N -0.39 26 613.9 238 613.8
ecke -Auto
Private
-2& Sector
3
Unch E
S BAJAJ-AUTO -0.15 1 2675.55 5 2675.55
d N Wheelers
ecke
Unch E Finance &
d S
N BAJAJFINSV -0.57 8 5693.1 5 5693.55
ecke Investments
Finance &
E
S
N BAJFINANCE 0.88 20 2381.75 130 2381.75
Unch
d
ecke Investments
E
S
N BALKRISIND -0.16 Tyres & Tubes 1 963.8 7 963.8
Unch
d
ecke
Unch E BANKBAROD Finance - Banks
d S
NA -1.08 50 114.1 6592 114.1
ecke -Finance
Public Sector
- Banks
E
S
N BANKINDIA -1.43 17 86.2 2707 86.1
Unch
d
ecke -Leather/Syntheti
Public Sector
Unch E
S
d
ecke N BATAINDIA -0.11 Electronics
c Products -
100 993.8 100 993.6
E
S
N BEL 1.01 Equipment/Com 235 94.85 2444 94.75
Unch
d
ecke
Unch E Engineering
ponents -
d S
N BEML 4.14 1 760.55 119 760.55
ecke Heavy
E
S
N BERGEPAINT 0.48 Paints/Varnishes 47 317 100 317.1
Unch
d
ecke
Unch E Finance &
d S
N BHARATFIN 1.82 74 971 5 970.95
ecke Investments
E
S
N BHARATFORG -0.66 Forgings 23 590.9 11 590.8
Unch
d
ecke
Unch E Telecom
d S
N BHARTIARTL -0.49 88 335.2 107 335.15
ecke Services
Engineering -
E
S
N BHEL -0.37 59 67.75 2277 67.65
Unch
d
ecke Heavy
E
S
N BIOCON -0.18 Pharmaceuticals 4 628.9 226 628.75
Unch
d
ecke
Unch E Auto Ancl -
d S
N BOSCHLTD 0.72 5 18840.65 4 18824.25
ecke Engine Parts
E
S Food Processing
N BPCL 0.85 Refineries 8 325.7 172 325.7
Unch
d
ecke
Unch E -
d S
N BRITANNIA -0.44 5 5962.9 4 5962.3
ecke Bakery/Dairy/Fru
E
S
N CADILAHC -0.45 Pharmaceuticals 2 362.4 37 362.4
Unch
d its/Others
ecke
Unch E Finance - Banks
d S
N CANBK 0.27 272 261.8 2 261.75
ecke -Finance
Public Sector
&
Unch E
S CAPF -0.89 1 485.4 22 485.35
d N Investments
ecke E CASTROLIND
Unch
d S
N 1.61 Lubricants 3 151.2 124 151.1
ecke E
Unch
d S
N CEATLTD 0.38 Tyres & Tubes 15 1262.7 2 1262.2
ecke E
Unch
d S CENTURYTEX 1.34 Diversified 9 922.55 460 922.5
ecke E
d
 N Power -
Unch S
ecke N CESC 0.36 Generation/Distr
Electric 6 688.7 100 688.5
E
S 0.52 ibution
N CGPOWER Equipment - 449 38.6 4076 38.55
Unch
d
ecke E
Unch
d S
N CHENNPETRO 0.13 General
Refineries 1 264.95 3 264.8
ecke E
Unch
d S
N CIPLA -0.44 Pharmaceuticals 27 525.95 56 526
ecke E
Unch
d S
N COALINDIA 0.21 Mining/Minerals 1 264.7 935 264.65
ecke E
Unch S
d
ecke N COLPAL 1.13 Personal Care 9 1163.65 10 1163.05
E
S
N CONCOR 0.60 Transport - Road 2 677.6 76 677.2
Unch
d
ecke
Unch E CUMMINSIN
d S
ND 1.90 Engines 49 800 6 799.6
ecke E
Unch
d S
N DABUR -2.52 Personal Care 20 398.2 57 398.15
ecke
Unch E Finance - Banks
d S
N DCBBANK -0.54 50 157.8 25 157.95
ecke -Entertainment
Private Sector&
E
S
N DISHTV -1.55 6 38.05 23778 38.05
Unch
d
ecke Media
Unch E
S
d N DIVISLAB -0.54 Pharmaceuticals 1 1553.75 16 1553.75
ecke E Construction &
Unch
d S
N DLF 0.67 25 173.9 2327 173.9
ecke Contracting
Unch E
S
d N DRREDDY -1.49 Pharmaceuticals 10 2490.9 1 2490.9
ecke E Auto -
Unch
d S
N EICHERMOT 1.06 Project 2 25162 4 25157.5
ecke LCVs/HCVs
E
S
N ENGINERSIN 1.16 Consultancy/Tur 1 117.75 7730 117.75
Unch
d
ecke E Finance &
Unch
d S EQUITAS
N -0.31 nkey 72 111.5 11 111.4
ecke Investments
E
S
N ESCORTS -0.68 Auto - Tractors 87 667.85 23 667.9
Unch
d
ecke
Unch E Auto Ancl -
d S
N EXIDEIND -1.27 1 240.5 1517 240.45
ecke Batteries
Finance - Banks
E
S
N FEDERALBNK -0.55 113 80.8 7601 80.75
Unch
d
ecke -Oil
Private Sector
Drilling And
Unch E
S
d N| GAIL 2.29
Exploration
35 342.35 72 342.25
ecke E
S| GLENMARK
NN -2.68 Pharmaceuticals 20 628.9 2 628.85
Unch
d
ecke E| Infrastructure -
Unch
d S
NNGMRINFRA 1.22 Cigarettes & 800 16.65 81824 16.65
ecke General
E
S|
N GODFRYPHLP 0.45 Tobacco 2 868.55 10 868.1
Unch
d
ecke E
Unch
d S
N GODREJCP -1.18 Products
Personal Care 3 719.75 2 719.2
ecke E
Unch
d S
N GODREJIND 1.85 Personal Care 15 532.05 47 532
ecke E
Unch S
d
ecke N GRANULES -1.56 Pharmaceuticals 100 100.85 939 100.75
E
S
N GRASIM 0.48 Diversified 25 853.45 624 853.45
Unch
d
ecke E
Unch S
d
ecke N GSFC -0.79 Fertilisers
Electric 25 106.95 81 106.95
E
S
N HAVELLS -0.63 Equipment - 1 680.2 55 680.2
Unch
d
ecke E Construction &
Unch
d S
N HCC -12.03 General 1000 12.8 159901 12.75
ecke Contracting
IT Consulting &
E
S
N HCLTECH -2.67 7 1012.35 7 1012.35
Unch
d
ecke Software
Finance -
Unch E
S
d N HDFC -0.54
Housing
66 1889 24 1888.8
ecke E Finance - Banks
Unch
d S
N HDFCBANK 0.16 6 2017.2 53 2017.2
ecke HEROMOTOC -Auto
Private
-2& Sector
3
Unch E
S -0.54 5 2964.5 5 2964.5
d NO Wheelers
ecke
Unch E IT Consulting &
d S
N HEXAWARE 0.10 3 313.2 688 313
ecke Software
E
S
N HINDALCO -4.44 Aluminium 25 224.05 1803 224
Unch
d
ecke E
Unch S HINDPETRO 0.98 Refineries 4 246.7 950 246.7
d
ecke N
Unch E HINDUNILVR
S Metals - Non
0.12 Personal Care 3 1703.45 40 1703.45
d N
ecke
Unch E Ferrous -
d S
N HINDZINC -0.15 1 265.85 11 265.75
ecke Zinc/Zinc
Finance - Alloys
Unch E
S IBULHSGFIN -1.60 - Products 50 722.05 320 722
d Housing
ecke E
d
 N
Unch Finance - Banks
S
N ICICIBANK -0.98 37 358.85 14 358.85
ecke -Finance
Private-Sector
Life
E
S
N ICICIPRULI 0.08 3 323.5 386 323.3
Unch
d
ecke Insurance
Finance - Banks
Unch E
S
d
ecke N IDBI -0.49
-Telecom
Public Sector
10 60.45 4146 60.45
E
S
N IDEA 0.12 Finance - Term 8200 42.75 18908 42.75
Unch
d
ecke Services
E
S
N IDFC -0.38 Lending 1 39 1625 38.95
Unch
d
ecke E Finance - Banks
Unch S
N IDFCBANK -0.97 Institutions
Finance 2500 35.7 29642 35.7
d
ecke - Private-Sector
Term
Unch E
S
d
ecke N IFCI -1.05 Lending 500 14.2 34634 14.2
E
S 0.26 Institutions
N IGL Industrial Gases 4 267.45 432 267.45
Unch
d
ecke E
Unch S
d N INDIACEM -0.89 Cement 400 95.05 9555 95
ecke E Finance - Banks
Unch
d S
N INDIANB 1.33 5 232.35 174 232.35
ecke - Public Sector
Unch E
S
d N INDIGO 0.65 Airlines 11 1049.4 8 1049.6
ecke E Finance - Banks
Unch
d S INDUSINDBK
N 1.76 12 1565 218 1565
ecke -Infrastructure
Private Sector
-
Unch E INFRATEL
S -0.04 2 259.85 151 259.85
d N General
ecke
Unch E IT Consulting &
d S
N INFY -1.26 19 643.5 15 643.45
ecke Software
E
S
N IOC 0.28 Refineries 1 142.95 4541 142.95
Unch
d
ecke
Unch E Construction &
d S
N IRB 0.18 Cigarettes & 15 139.2 46 139.15
ecke Contracting
E
S
N ITC 0.25 Tobacco 20 285.2 480 285.2
Unch
d
ecke E
Unch
d S
N JETAIRWAYS -2.56 Products
Airlines 20 314.45 72 314.3
ecke E Steel - Sponge
Unch
d S
N JINDALSTEL -2.44 120 176.2 3522 176.2
ecke Iron
Micro Irrigation
Unch E
S
d
ecke N JISLJALEQS -1.69
Systems
450 72.9 8159 72.85
E
S -1.77 Food
Steel Processing
N JSWSTEEL 16 330.7 518 330.65
Unch
d
ecke
Unch E -
d S
N JUBLFOOD 1.36 79 1224 72 1223.7
ecke Bakery/Dairy/Fru
E
S
N JUSTDIAL 3.56 Services - Others 10 510.8 176 510.8
Unch
d its/Others
ecke E Ceramics/Tiles/S
Unch
d S
N KAJARIACER -0.38 52 444.25 100 444.3
ecke anitaryware
Finance - Banks
Unch E
S
d
ecke N KOTAKBANK -0.17
- Private Sector
3 1173.2 28 1173.2
E IT Consulting &
Unch
d S
N KPIT -1.52 Seeds/Tissue 5 207.3 35 207.25
ecke Software
Unch E
S
d N KSCL -0.51 Culture/Bio 20 509.5 5 509.5
ecke E Finance - Banks
Unch
d S
N KTKBANK -1.95 Technology 50 105.65 956 105.6
ecke -Finance
Private&Sector
Unch E
S
d N L&TFH -0.82
Investments
50 132.65 445 132.65
ecke E Finance -
Unch
d S
N LICHSGFIN 0.70 5 460.95 97 460.95
ecke Housing
E
S
N LT 0.18 Diversified 5 1419.75 28 1419.75
Unch
d
ecke E
Unch
d S
N LUPIN -0.04 Pharmaceuticals 2 855.15 18 855.15
ecke
Unch E Auto - Cars &
d S M&M
N 0.72 6 787 338 787
ecke Jeeps
Finance &
E
S
N M&MFIN -1.25 1 430.8 29 430.75
Unch
d
ecke MANAPPURA Investments
Finance &
Unch E
S 0.06 13 85.35 993 85.3
d
ecke NM Investments
E
S
N| MARICO -0.03 Personal Care 14 352.45 8 352.45
Unch
d
ecke
Unch E Auto - Cars &
d S
NNMARUTI 0.18 5 7424.8 17 7424.8
Jeeps
ecke
Unch E
S| MCDOWELL- -1.31
Beverages &
16 642.45 3 642.45
d
ecke NN Distilleries
Unch E
S
d N MCX 0.57 Exchanges 10 719.7 4 719.5
ecke E Finance &
Unch
d S
N MFSL -1.93 LPG 4 429.1 42 429.1
ecke Investments
Unch E
S MGL 0.30 Bottling/Distribu 40 851.45 31 851.3
d
ecke E tion
d
 N
Unch IT Consulting &
S
N MINDTREE 0.03 1 848.95 57 848.4
ecke MOTHERSUM Software
Auto Ancl -
Unch E
S 0.88 5 154.25 100 154.15
d
ecke NI Electrical
Unch E
S
d
ecke N MRF -0.05 Tyres & Tubes 1 66158 1 66100.1
E
S
N MRPL 0.12 Refineries 183 80.35 125 80.3
Unch
d
ecke E MUTHOOTFI Finance &
Unch
d S
NN 0.67 4 464.2 113 464.2
ecke NATIONALU Investments
Unch E
S -2.80 Aluminium 3 66 18032 65.95
d
ecke NM
E Construction &
Unch
d S
N NBCC 0.50 7 59.95 7956 59.9
ecke Contracting
Construction &
Unch E
S -1.92 Food Processing
d N NCC Contracting
90 87.05 2853 87
ecke E -
Unch
d S
N NESTLEIND -0.43 Power - 2 10297.8 2 10297.8
ecke Bakery/Dairy/Fru
Unch E
S
d
ecke N NHPC 0.38 Generation/Distr
its/Others 553 26.2 73243 26.2
E
S -0.38 ibution
N NIFTYBEES NA 1 1118.11 10 1118.1
Unch
d
ecke
Unch E IT Consulting &
d S
N NIITTECH -0.44 3 1128 9 1127.75
ecke Software
E
S
N NMDC -0.05 Mining/Minerals 10 100.75 191 100.75
Unch
d
ecke Power -
Unch E
S NTPC -1.01 Generation/Distr 2 151.4 320 151.4
d N
ecke E OFSS IT Consulting &
Unch
d S
N -1.13 ibution 1 3450 3 3447
ecke Software
Oil Drilling And
Unch E
S
d N OIL 1.37
Exploration
360 203.45 39 203.4
ecke E Oil Drilling And
Unch
d S
N ONGC 0.29 32 155 1999 154.9
ecke Exploration
Finance - Banks
Unch E
S
d
ecke N ORIENTBANK -1.85
- Public Sector
300 87.75 2616 87.7
E
S
N PEL -0.33 Pharmaceuticals 2 2353.45 8 2352.2
Unch
d
ecke E
Unch S
d
ecke N PETRONET 0.53 Refineries
Finance - Term 26 217 281 216.95
E
S
N PFC 2.39 Lending 12 104.8 2711 104.8
Unch
d
ecke Chemicals -
Unch E
S 0.44 Institutions
d N PIDILITIND Speciality - 7 1127.55 9 1127.55
ecke E Finance - Banks
Unch S
N PNB 0.07 Others
Power 500 73.35 13661 73.25
d
ecke - Public- Sector
E
S
N POWERGRID -0.92 Transmission/Eq 14 187.95 359 187.95
Unch
d
ecke Power -
Unch E
S 0.06 uipment
d
ecke N PTC Generation/Distr 150 82.7 677 82.5
E
S 1.33 ibution
N| RAMCOCEM Cement 5 633.05 50 633.05
Unch
d
ecke
Unch E Finance - Banks
S
NNRBLBANK 0.66 Finance 23 560.1 342 560.1
d
ecke - Private-Sector
Term
E
S|
N RECLTD 0.40 Lending 8 124.95 170 124.95
Unch
d
ecke
Unch E Finance &
Institutions
d S
N RELCAPITAL 0.37 20 244.6 1280 244.5
ecke Investments
E
S
N RELIANCE -0.15 Diversified 61 1148.3 13 1148.3
Unch
d
ecke Power -
Unch E
S
d N RELINFRA 1.15 Generation/Distr 1 357 600 356.85
ecke E Finance -
Unch
d S
N REPCOHOME -1.05 ibution
Power - 495 390.45 5 390.45
ecke Housing
Unch E
S
d
ecke N RPOWER 0.00 Generation/Distr 10 31.5 28215 31.45
E
S -1.63 ibution
N SAIL Steel 80 63.25 28225 63.2
Unch
d
ecke E Finance - Banks
Unch
d S
N SBIN -0.78 96 285.9 403 285.75
ecke - Public Sector
Unch E
S
d
ecke N SHREECEM 1.24 Cement
Instrumentation 2 16089.45 1 16089.45
E
S
N SIEMENS -0.56 & Process 1 936.35 29 936.35
Unch
d
ecke E Finance - Banks
Unch
d S SOUTHBANK
N 0.00 Control 15 14.55 170162 14.5
ecke -Finance
Private&Sector
Unch E SREINFRA
S -2.76 Textiles - 500 33.45 1543 33.4
d N Investments
ecke E
Unch
d S
N SRF 1.38 Manmade Fibre 1 2123.05 12 2123.05
ecke E Finance &
Unch
d S SRTRANSFIN -0.75 - Nylon 10 1211.3 3 1211.3
ecke Investments
E
d
 N
Unch S
ecke N STAR 0.29 Pharmaceuticals 2 462.25 1067 462
E
S
N SUNPHARMA -1.39 Pharmaceuticals 15 524.15 10 524.15
Unch
d
ecke
Unch E Entertainment &
d S
N SUNTV 0.69 22 621.3 11 621.15
ecke Media
Engineering -
E
S
N SUZLON 1.85 182 5.5 1453697 5.45
Unch
d
ecke Heavy - Banks
Finance
E
S -0.97 Chemicals -
N SYNDIBANK 50 35.65 15306 35.65
Unch
d
ecke -Inorganic
Public Sector
-
Unch E
S
d
ecke N TATACHEM 0.86
Caustic
1 706 5 705.95
E Telecom
Unch
d S
N TATACOMM -1.05 Soda/Soda Ash 42 532.35 6 532.1
ecke Services
IT Consulting &
Unch E
S
d N TATAELXSI 1.84
Software
22 1000.8 80 1000.8
ecke E Plantations - Tea
Unch
d S
N TATAGLOBAL -1.00 100 221.9 51 221.75
ecke TATAMOTOR & Coffee
Auto -
Unch E
S 1.06 80 186.55 2049 186.45
d
ecke NS LCVs/HCVs
E
S
N TATAMTRDVR 0.35 NA 30 101.45 1390 101.45
Unch
d
ecke Power -
Unch E
S
d
ecke N TATAPOWER -0.45 Generation/Distr 40 77 1335 77
E
S -1.94 ibution
N TATASTEEL Steel 20 571.1 51 571.05
Unch
d
ecke
Unch E IT Consulting &
d S
N TCS -0.90 3 1885.25 19 1885.25
ecke Software
IT Consulting &
E
S
N TECHM -3.40 50 707.65 103 707.65
Unch
d
ecke Software
E
S
N TITAN -0.48 Watches 73 916.15 12 916.2
Unch
d
ecke
Unch E TORNTPHAR
d S
NM -1.48 Pharmaceuticals
Power - 29 1646.65 2 1646.65
ecke E TORNTPOWE
Unch
d S
NR 0.92 Generation/Distr 48 262.9 168 262.8
ecke E Entertainment &
Unch
d S
N TV18BRDCST 1.35 ibution 1323 37.6 80 37.55
ecke Media
Auto - 2 & 3
E
S
N TVSMOTOR -1.79 29 545 16 544.75
Unch
d
ecke Wheelers
Beverages &
Unch E
S
d N UBL -0.35
Distilleries
27 1313 21 1312.65
ecke E Finance &
Unch
d S
N UJJIVAN -1.88 4 226.5 30 226.45
ecke Investments
Unch E
S
d N ULTRACEMCO -0.04 Cement 1 4030.2 42 4030.2
ecke E Finance - Banks
Unch
d S
N UNIONBANK -1.22 Agro 50 80.75 7633 80.75
ecke - Public Sector
Unch E
S
d
ecke N UPL -2.62 Chemicals/Pestic 1 754.9 120 754.95
E
S -1.68 ides
N VEDL Mining/Minerals 23 207.8 70 207.75
Unch
d
ecke Electric
Unch E
S
d
ecke N VGUARD 0.66 Equipment - 5 196.9 585 196.8
E
S -1.67 General
N VOLTAS Diversified 7 552.25 114 552.25
Unch
d
ecke
Unch E IT Consulting &
d S
N WIPRO -1.95 7 326.35 936 326.25
ecke WOCKPHARM Software
Unch E
S 0.53 Pharmaceuticals 20 529.5 48 529.25
d N| A
ecke
Unch E Finance - Banks
d S
NNYESBANK -4.96 100 194.65 567 194.6
ecke -Entertainment
Private Sector&
Unch E
S| ZEEL 0.56 4 449.3 280 449.15
d Media
ecke E
d
 Last
Last Traded
Offer Price Offer Qty Open High Low Close Updated
Time
1493 174 1491 1498.3 1473.85 1501.65 Time
12:04:53 12:04:51
160.5 381 161.65 163.65 159.55 162.1 12:04:53 12:04:50
356.35 30 349.85 357.55 347 350.55 12:04:53 12:04:52
48.25 30082 47.4 49 47.25 47.4 12:04:50 12:04:48
1121.95 1 1147 1148 1115 1136.55 12:04:49 12:04:35
44 36956 42.5 44.2 42.1 43.55 12:04:52 12:04:46
732.8 140 730 735.65 727.55 732.55 12:04:50 12:04:39
218.25 10 219.25 219.25 216.55 220.4 12:04:50 12:04:49
28.75 2727 28.6 28.85 28.25 28.9 12:04:31 12:04:31
1203.1 40 1227.2 1239.9 1202.3 1225.05 12:04:53 12:04:52
226.8 54 229 229.8 225.15 229.15 12:04:50 12:04:46
320.95 378 316.85 323.25 315.1 317.75 12:04:53 12:04:49
109.25 2 108.9 110.25 108 108.8 12:04:53 12:04:52
1315.5 1 1317 1331.05 1305.3 1312.15 12:04:53 12:04:50
788.2 269 791 792.65 785.15 794 12:04:52 12:04:51
613.95 235 614.7 619.6 610.1 616.3 12:04:53 12:04:53
2675.95 91 2679.65 2679.65 2659 2679.65 12:04:53 12:04:52
5694.15 1 5715 5764.7 5670 5725.95 12:04:52 12:04:43
2381.8 21 2365 2392.95 2345.75 2360.95 12:04:53 12:04:50
964 154 960.25 972.6 955.8 965.35 12:04:52 12:04:51
114.15 10104 113.2 115.1 112.85 115.35 12:04:53 12:04:53
86.15 500 86.4 87.45 82.9 87.45 12:04:54 12:04:50
994 249 994 999.9 986.45 994.85 12:04:53 12:04:53
94.8 500 93.95 95.3 93 93.9 12:04:53 12:04:47
760.9 67 728 761.2 719.25 730.3 12:04:53 12:04:53
317.4 133 315.05 320.2 314.75 315.5 12:04:53 12:04:38
971 239 954.75 976 945.3 953.6 12:04:53 12:04:51
590.9 1 592.2 600.75 587.9 594.85 12:04:52 12:04:46
335.2 88 333.1 338.6 331.15 336.85 12:04:53 12:04:53
67.75 19553 67.9 68.05 67.1 68 12:04:53 12:04:45
628.9 39 625 637.85 625 630.05 12:04:51 12:04:44
18841.6 3 18790 18950 18745 18706.85 12:04:53 12:04:50
325.85 222 325.2 329.95 324.05 322.95 12:04:53 12:04:52
5964.3 2 5970 6005.9 5932.2 5989.55 12:04:53 12:04:52
362.55 23 361.8 364.05 359.85 364.05 12:04:53 12:04:52
261.8 500 255.4 264.25 255.4 261.1 12:04:53 12:04:52
485.55 152 481 489 470.3 489.75 12:04:52 12:04:51
151.2 100 149 151.25 148.35 148.8 12:04:50 12:04:45
1262.7 10 1255.9 1272.75 1248 1257.95 12:04:53 12:04:27
922.95 21 907 925 904 910.35 12:04:52 12:04:48
 688.95 35 684 691.4 683 686.2 12:04:53 12:04:05
38.6 3494 38.4 39.1 37.95 38.4 12:04:52 12:04:45
264.95 15 265.05 267.8 264.05 264.6 12:04:39 12:04:39
526.15 33 528 529.85 523.5 528.25 12:04:52 12:04:42
264.7 18 264 265.6 263.1 264.15 12:04:52 12:04:50
1163.65 281 1150 1165.75 1149.85 1150.65 12:04:53 12:04:38
677.6 10 669.15 685.9 667 673.55 12:04:52 12:04:41
800 25 784.05 804.8 775.5 785.05 12:04:53 12:04:52
398.45 164 406 406.45 398.1 408.5 12:04:52 12:04:52
158.1 3 157.45 159.45 156 158.65 12:04:52 12:03:21
38.1 343 39 39 37.8 38.65 12:04:50 12:04:43
1554.25 27 1555 1569 1548.35 1562.25 12:04:53 12:04:52
173.95 1349 169.9 175.35 169.9 172.75 12:04:51 12:04:49
2491 27 2520.1 2520.1 2481 2528.6 12:04:50 12:04:49
25163 193 24897.1 25350 24828.5 24897.1 12:04:53 12:04:53
117.9 24 116.8 118.4 115.25 116.4 12:04:48 12:04:42
111.45 200 111 113.85 110 111.85 12:04:53 12:04:45
668.1 220 672.9 678.95 664.1 672.45 12:04:53 12:04:47
240.5 27 242.5 242.75 239.5 243.6 12:04:53 12:04:51
80.8 3317 81.15 81.9 80.55 81.25 12:04:53 12:04:53
342.35 2893 338.05 346 337.7 334.7 12:04:53 12:04:51
628.9 19 648.15 649.45 627.25 646.25 12:04:53 12:04:51
16.7 88506 16.7 17.1 16.45 16.45 12:04:53 12:04:50
869 19 863 873.85 853.5 864.65 12:04:43 12:03:39
719.7 3 728.35 728.35 715.3 728.35 12:04:52 12:04:50
532.05 175 519 532.5 515.45 522.4 12:04:53 12:04:53
100.85 5120 102 102.9 100.3 102.45 12:04:54 12:04:36
854 67 847.7 863 838.55 849.4 12:04:53 12:04:52
107 458 107.8 108.5 105.95 107.8 12:04:53 12:04:49
680.35 7 683.9 685.15 675.8 684.5 12:04:53 12:04:40
12.8 15735 12.95 13.35 12.6 14.55 12:04:53 12:04:52
1012.4 105 1035 1035 1003.3 1040.1 12:04:53 12:04:53
1888.95 19 1890 1904 1877.35 1899.35 12:04:53 12:04:51
2017.25 1 2013 2018 1999.05 2013.9 12:04:53 12:04:52
2964.9 55 2988.9 2994.95 2941 2980.65 12:04:53 12:04:43
313.2 1 312.8 315 309 312.9 12:04:54 12:04:51
224.05 1797 233.85 233.85 222.25 234.45 12:04:53 12:04:51
246.75 213 246 252.5 244.05 244.3 12:04:52 12:04:52
1703.5 26 1701 1709.9 1693.4 1701.4 12:04:53 12:04:52
265.95 928 266 268.5 264.7 266.25 12:04:52 12:04:49
722.05 28 725.55 743.9 708 733.8 12:04:53 12:04:52
 358.9 1603 362 365.45 357.1 362.4 12:04:53 12:04:52
323.45 7 325 326.9 321.05 323.25 12:04:53 12:04:48
60.5 6015 60 61 59.8 60.75 12:04:53 12:04:53
42.8 14439 42 43.85 41.7 42.7 12:04:53 12:04:51
39 60386 39 39.1 38.65 39.15 12:04:52 12:04:52
35.75 8305 35.9 36.1 35.55 36.05 12:04:51 12:04:10
14.25 37862 14.2 14.35 14.1 14.35 12:04:18 12:04:18
267.5 770 265 270.4 265 266.75 12:04:52 12:04:52
95.1 570 95.65 95.7 94.3 95.9 12:04:53 12:04:45
232.45 1261 228.05 234.95 225.4 229.3 12:04:53 12:04:39
1049.75 46 1036.5 1058 1031.45 1042.65 12:04:53 12:04:51
1565.05 1 1535 1569.9 1528.35 1537.95 12:04:53 12:04:53
259.95 426 260 260.65 257.9 259.95 12:04:53 12:04:52
643.5 364 651.7 656 642.25 651.7 12:04:53 12:04:53
143 27415 143.8 144.9 142 142.55 12:04:53 12:04:52
139.2 905 138 140.05 136.65 138.95 12:04:52 12:04:26
285.25 293 285 286.65 282.55 284.5 12:04:53 12:04:52
314.45 4155 310 318.9 304 322.7 12:04:53 12:04:52
176.25 729 179.9 179.9 175.15 180.6 12:04:53 12:04:53
72.9 50 73.9 74.05 72.65 74.15 12:04:52 12:04:50
330.7 23 334 334.25 328.5 336.65 12:04:53 12:04:52
1224 121 1209.95 1227.95 1205 1207.6 12:04:54 12:04:52
510.95 58 490.7 512 488.7 493.25 12:04:53 12:04:53
444.4 5 445 447.4 439.9 445.95 12:04:53 12:04:45
1173.25 51 1170 1175 1162.15 1175.25 12:04:53 12:04:50
207.3 4 209.65 209.65 206.7 210.5 12:04:53 12:04:51
509.65 49 507 513 504.1 512.1 12:04:49 12:03:50
105.7 1321 107.4 107.4 104.9 107.75 12:04:53 12:04:52
132.7 879 132.1 134 131.4 133.75 12:04:53 12:04:52
461 234 454.6 466.5 452.3 457.75 12:04:53 12:04:52
1419.8 3 1410.25 1423.1 1407.7 1417.2 12:04:53 12:04:53
855.35 736 854.55 861.45 849.95 855.5 12:04:48 12:04:48
787.2 95 780 792.4 773.35 781.35 12:04:53 12:04:52
430.8 2 434.1 436.9 426.7 436.25 12:04:49 12:04:48
85.35 23 85.3 85.65 84.3 85.3 12:04:50 12:04:37
352.55 51 353 354.2 350.6 352.55 12:04:43 12:04:43
7425.8 1 7411.65 7444.5 7331.4 7411.65 12:04:53 12:04:52
642.55 28 651 652 638 650.95 12:04:53 12:04:53
719.8 5 713 724.45 707.9 715.65 12:04:49 12:04:39
429.15 23 437 437 423.65 437.55 12:04:52 12:04:42
851.7 9 857.35 858.75 843.05 848.9 12:04:53 12:04:51
 848.95 29 848.7 854.2 835 848.7 12:04:51 12:04:50
154.25 759 152 155 150 152.9 12:04:53 12:04:52
66158.95 40 66200 66330 65713.2 66190.3 12:04:50 12:04:03
80.4 648 80 80.9 80 80.25 12:04:52 12:04:28
464.5 100 464 466.2 457.5 461.1 12:04:53 12:04:30
66 1515 67.65 67.65 65.85 67.9 12:04:53 12:04:51
59.95 26588 59 60.35 58.75 59.65 12:04:52 12:04:40
87.05 1440 88.15 88.3 86.7 88.75 12:04:53 12:04:53
10299.95 7 10384 10508.8 10275.55 10342.65 12:04:48 12:04:48
26.25 85607 26.1 26.25 26.05 26.1 12:04:51 12:04:26
1119.09 1 1119.25 1120 1116.79 1122.4 12:04:53 12:03:50
1127.95 17 1122.6 1134 1109.5 1133 12:04:50 12:04:45
100.8 1531 101 101.4 100.25 100.8 12:04:51 12:04:45
151.45 1080 152.4 153.1 151 152.95 12:04:52 12:04:41
3450 5 3499 3499 3426 3489.5 12:04:53 12:04:40
203.45 38 200 204.5 199.5 200.7 12:04:50 12:04:50
155 4876 154.55 155.8 154.05 154.55 12:04:53 12:04:52
87.75 190 87.05 88.9 84.3 89.4 12:04:53 12:04:52
2353.45 5 2332.05 2374.4 2326 2361.25 12:04:53 12:04:52
217 85 216 219 216 215.85 12:04:53 12:04:53
104.85 489 101.6 106.1 101.5 102.35 12:04:53 12:04:53
1128.05 2 1120 1131.15 1115 1122.6 12:04:53 12:04:53
73.35 41955 72.3 74.3 71.8 73.3 12:04:53 12:04:53
188 2784 191.1 191.1 187.55 189.7 12:04:49 12:04:43
82.7 9910 82.8 83.45 81.95 82.65 12:04:48 12:04:48
633.3 5 622.2 635 622 624.75 12:04:52 12:04:40
560.2 5 553.7 563.5 552.1 556.45 12:04:49 12:04:47
125 1521 123.45 126.45 123.25 124.45 12:04:53 12:04:28
244.6 106 242.85 247.2 241.05 243.7 12:04:53 12:04:50
1148.4 819 1145 1155.9 1142.4 1150 12:04:53 12:04:52
356.95 441 351 359.65 348.65 352.95 12:04:53 12:04:46
390.95 5 389 395.5 374.85 394.6 12:04:48 12:04:47
31.5 15083 31.5 31.9 31.1 31.5 12:04:53 12:04:33
63.25 9743 64.25 64.25 63.15 64.3 12:04:53 12:04:53
285.85 575 285.9 287 283.25 288.15 12:04:53 12:04:50
16099.6 1 15950 16122 15775.9 15891.8 12:04:53 12:04:32
936.5 1 945.8 945.8 925.15 941.65 12:04:51 12:04:51
14.55 348489 14.55 14.6 14.35 14.55 12:04:51 12:04:51
33.45 4878 33.5 33.95 32.5 34.4 12:04:51 12:04:51
2124.2 24 2093 2140 2086 2094.1 12:04:50 12:04:46
1211.6 2 1229.5 1229.5 1192.2 1220.4 12:04:51 12:04:51
 462.25 1 456.5 465.5 456.5 460.9 12:04:52 12:04:42
524.2 73 530 532.6 523.1 531.55 12:04:52 12:04:49
621.2 25 614.4 623.5 608.35 617.05 12:04:53 12:04:44
5.5 872624 5.45 5.55 5.3 5.4 12:04:52 12:04:43
35.7 24869 35.25 36 35.1 36 12:04:52 12:04:52
706 23 702 707.7 696 700 12:04:53 12:04:53
532.6 321 536.05 542.1 529.05 538 12:04:53 12:04:45
1001.25 26 982 1007 972.7 982.7 12:04:53 12:04:48
221.9 378 223 224.85 220.4 224.15 12:04:49 12:04:47
186.55 889 184.05 188.3 183.2 184.6 12:04:53 12:04:50
101.55 596 101 102.6 99.9 101.1 12:04:50 12:04:45
77.05 3694 77.35 78.6 76.7 77.35 12:04:53 12:04:53
571.1 460 577 578 570 582.4 12:04:53 12:04:53
1885.3 10 1902 1902 1875.1 1902.45 12:04:53 12:04:53
707.7 22 732.5 732.5 706 732.55 12:04:52 12:04:48
916.6 17 919 925.2 911.95 920.55 12:04:52 12:04:49
1646.95 2 1667.9 1667.9 1638.25 1671.4 12:04:49 12:03:25
262.9 540 256.75 265.2 256.75 260.5 12:04:51 12:04:46
37.6 30400 37.35 37.9 36.65 37.1 12:04:07 12:04:07
545 129 553 554 542.85 554.95 12:04:49 12:04:47
1313 27 1313 1320.9 1306 1317.65 12:04:49 12:04:49
226.6 200 231.1 231.85 225.1 230.85 12:04:52 12:04:52
4032.65 13 4033 4046.5 4000 4031.95 12:04:53 12:04:51
80.8 100 80.85 81.45 78.3 81.75 12:04:53 12:04:53
755.35 84 771 772.8 753.5 775.2 12:04:53 12:04:48
207.8 44 210.25 210.9 207.6 211.35 12:04:53 12:04:53
196.9 47 196.4 199.5 195.5 195.6 12:04:48 12:04:46
552.6 64 558.2 569.95 550 561.65 12:04:53 12:04:37
326.35 7 330.9 330.9 325.55 332.85 12:04:51 12:04:51
529.5 31 523.5 535.3 522 526.7 12:04:51 12:04:42
194.65 486 198 199.75 191.6 204.8 12:04:52 12:04:52
449.3 2 444.8 451.95 440.75 446.8 12:04:53 12:04:53
Last Traded OI Difference
Qty Total Buy Qty Total Sell Qty OI Difference Company Name
Date Percentage
11/20/2018 299930 105513 80919 0 0 ACC
ADANILIMITED
11/20/2018 2163700 319592 556972 0 0 ADANI PORTS
ENTERPRISES
AND SPECIAL
LIMITED
11/20/2018 2624131 424803 387184 0 0
ECONOMIC
ADANI POWER ZONE
11/20/2018 8404432 1076660 1941768 0 0 LIMITED
LIMITED
AJANTA PHARMA
11/20/2018 154634 69733 82905 0 0
LIMITED
11/20/2018 4594467 1316684 1177648 0 0 ALLAHABAD
AMARA RAJABANK
11/20/2018 116796 105069 89857 0 0 BATTERIES
AMBUJA CEMENT
11/20/2018 537631 407204 378755 0 0 LIMITED
LIMITED
11/20/2018 417733 406337 535169 0 0 ANDHRA
APOLLO BANK
11/20/2018 525750 78569 105380 0 0 HOSPITALS ENT
APOLLO TYRES
11/20/2018 1189246 417137 460158 0 0 LTD
LIMITED
11/20/2018 1322091 325501 415473 0 0 ARVIND LIMITED
ASHOK LEYLAND
11/20/2018 18476806 2314593 3984540 0 0
LIMITED
ASIAN PAINTS
11/20/2018 472471 98553 145380 0 0
LIMITED
AUROBINDO
11/20/2018 486258 213190 237441 0 0
PHARMA
AXIS BANKLIMITED
11/20/2018 3163387 473618 541020 0 0
LIMITED
BAJAJ AUTO
11/20/2018 61621 57588 44836 0 0
LIMITED
BAJAJ FINSERV
11/20/2018 51781 26570 27028 0 0
LIMITED
BAJAJ AUTO
11/20/2018 606628 114796 110306 0 0 BALKRISHNA
FINANCE LIMITED
11/20/2018 420309 123202 145798 0 0 INDUSTRIES
11/20/2018 11665907 1574914 1682262 0 0 LIMITED
BANK OF BARODA
11/20/2018 8255841 1066907 968731 0 0 BANK OF INDIA
BATA INDIA
11/20/2018 194910 110625 97111 0 0 BHARAT
LIMITED
11/20/2018 1575398 890839 1387696 0 0 ELECTRONICS
11/20/2018 1965686 226092 129248 0 0 LIMITED
BEML LIMITED
BERGER PAINTS
11/20/2018 183021 269411 286045 0 0 BHARAT
INDIA LIMITED
FINANCIAL
11/20/2018 595317 80905 91385 0 0
INCLUSION
BHARAT FORGE
11/20/2018 472034 160789 181931 0 0 LIMITED
LIMITED
BHARTI AIRTEL
11/20/2018 5124058 537150 498173 0 0 BHARAT HEAVY
LIMITED
11/20/2018 2996423 1724218 1894076 0 0 ELECTRICALS
11/20/2018 943382 203598 357856 0 0 LIMITED
BIOCON LIMITED
11/20/2018 7943 5449 3256 0 0 BHARAT
BOSCH LIMITED
PETROLEUM
11/20/2018 2411482 436971 624013 0 0 BRITANNIA
CORPORATION
11/20/2018 42605 20418 20758 0 0 INDUSTRIES
LIMITED
CADILA
11/20/2018 257720 241792 196309 0 0 LIMITED
HEALTHCARE
11/20/2018 4127150 521410 516670 0 0 LIMITED
CANARA BANK
CAPITAL FIRST
11/20/2018 285806 123487 99163 0 0
LIMITED
CASTROL INDIA
11/20/2018 210841 412903 347379 0 0
LIMITED
11/20/2018 239898 85323 79438 0 0 CENTURY
CEAT LIMITED
TEXTILES &
11/20/2018 332227 109063 101543 0 0
INDUSTRIES
LIMITED
11/20/2018 92218 86532 74520 0 CG POWER
0 CESC AND
LIMITED
INDUSTRIAL
11/20/2018 3799365 1490436 1842905 0 0
SOLUTIONS
CHENNAI
11/20/2018 276697 125626 139489 0 0 LIMITED
PETROLEUM LTD
11/20/2018 623463 307767 297574 0 0 CIPLA LIMITED
COAL INDIA
11/20/2018 1459881 563766 596830 0 0 COLGATE
LIMITED
11/20/2018 254010 99985 96609 0 0 PALMOLIVE
CONTAINER
11/20/2018 255766 128301 119317 0 0 (INDIA) LIMITEDOF
CORPORATION
CUMMINS INDIA
11/20/2018 637229 88827 86196 0 0 INDIA LIMITED
LIMITED
DABUR INDIA
11/20/2018 694139 217470 320175 0 0
LIMITED
DCB BANK
11/20/2018 335918 383317 351319 0 0
LIMITED
DISH TV INDIA
11/20/2018 1855300 777946 827813 0 0 DIVI'S
LIMITED
11/20/2018 246764 77907 69865 0 0 LABORATORIES
11/20/2018 2785931 578151 720399 0 0 LIMITED
DLF LIMITED
DR. REDDYS
11/20/2018 174800 67717 75897 0 0 LABORATORIES
EICHER MOTORS
11/20/2018 43242 5496 7451 0 0 LIMITED
LIMITED
ENGINEERS INDIA
11/20/2018 793653 589729 416316 0 0 EQUITAS
LIMITED
11/20/2018 921258 321264 419167 0 0 HOLDINGS
11/20/2018 716525 189415 315559 0 LIMITED LIMITED
0 ESCORTS
EXIDE INDUSTRIES
11/20/2018 1667031 415182 285155 0 0
LIMITED
FEDERAL BANK
11/20/2018 4310870 1260278 1933458 0 0
LIMITED
GAIL (INDIA)
11/20/2018 3534836 501165 566428 0 0 GLENMARK
LIMITED
11/20/2018 615917 169136 193319 0 0 PHARMACEUTICA
GMR
11/20/2018 12349243 2391367 3468600 0 0 LS
INFRASTRUCTURE
GODFREY
11/20/2018 120698 68533 62839 0 0 LIMITED
GODREJ
PHILLIPS INDIA
CONSUMER
11/20/2018 169378 100378 108434 0 0 LIMITED
GODREJ
PRODUCTS
11/20/2018 254951 197470 153754 0 0 INDUSTRIES
LIMITED
GRANULES INDIA
11/20/2018 789839 537464 682515 0 0 LIMITED
GRASIM
LIMITED
11/20/2018 919765 176764 162382 0 0 GUJARAT
INDUSTRIESSTATE
FERTILIZERS &
11/20/2018 1528679 507589 597236 0 0 LIMITED
CHEMICALS
HAVELLS INDIA
11/20/2018 320804 141009 136696 0 0 LIMITED
LIMITED
HINDUSTAN
11/20/2018 12998807 1845050 2040204 0 0 HCL
CONS
HOUSINGLTD
11/20/2018 816320 191264 182498 0 0 TECHNOLOGIES
DEVELOPMENT
11/20/2018 832578 121253 146573 0 0 LIMITED
FINANCE
HDFC BANK
11/20/2018 611499 158480 153851 0 0 CORPORATION
LIMITED
LIMITED
HERO MOTOCORP
11/20/2018 87401 48227 49110 0 0 HEXWARE
LIMITED
11/20/2018 732581 254679 228855 0 0 TECHNOLOGIES
HINDALCO
11/20/2018 7326783 1030247 1241575 0 0 LIMITED
HINDUSTAN
INDUSTRIES
PETROLEUM
11/20/2018 3854572 499395 1000123 0 0 LIMITED
CORPORATION
HINDUSTAN
11/20/2018 316837 116280 116540 0 0 LIMITED
UNILEVER
HINDUSTANLIMITED
ZINC
11/20/2018 199876 346188 341595 0 0 INDIABULLS
LIMITED
11/20/2018 6606641 668223 1120369 0 0 HOUSING
FINANCE LIMITED
 ICICI BANK
11/20/2018 9748796 956963 1316573 0 0
LIMITED
ICICI PRUDENTIAL
11/20/2018 230220 209407 210411 0 0
LIFE
IDBI LTD
BANK
11/20/2018 1775136 2535116 1684671 0 0
LIMITED
VODAFONE IDEA
11/20/2018 14184894 1997183 2799094 0 0
LIMITED
11/20/2018 422962 1436877 1143646 0 0 IDFC LTD
IDFC BANK
11/20/2018 2394819 2045621 2009337 0 0
LIMITED
11/20/2018 870286 849291 844571 0 0 IFCI LIMITED
INDRAPRASTHA
11/20/2018 880331 280466 333303 0 0
GAS
INDIALIMITED
CEMENTS
11/20/2018 1306710 811678 887060 0 0
LIMITED
11/20/2018 1594761 303631 360424 0 0 INDIAN BANK
INTERGLOBE
11/20/2018 394524 99151 92960 0 0 AVIATION
INDUSIND BANK
11/20/2018 1637901 140470 139746 0 0 LIMITED
LIMITED
BHARTI INFRATEL
11/20/2018 479407 203012 190547 0 0
LIMITED
11/20/2018 2290496 473615 836251 0 0 INFOSYS LIMITED
INDIAN OIL
11/20/2018 4514978 964686 1525757 0 0 CORPORATION
IRB
11/20/2018 715449 313302 362647 0 0 LIMITED
INFRASTRUCTURE
11/20/2018 4156612 939541 1263506 0 0 DEVELOP LTD
ITC LIMITED
JET AIRWAYS
11/20/2018 10949257 1705936 1180186 0 0
(INDIA) LIMITED
JINDAL STEEL &
11/20/2018 3407453 658119 833818 0 0
POWER LTD
JAIN IRRIGATION
11/20/2018 1247421 890883 932325 0 0
SYSTEMS
JSW STEELLIMITE
11/20/2018 2289380 529436 445042 0 0 JUBILANT
LIMITED
11/20/2018 940898 132642 573465 0 0 FOODWORKS
11/20/2018 2039928 343000 258496 0 0 LIMITED
JUST DIAL LIMITED
KAJARIA
11/20/2018 101545 121527 126959 0 0 KOTAK
CERAMICS LTD
11/20/2018 713813 202670 137074 0 0 MAHINDRA
KPIT BANK
11/20/2018 368679 348683 218358 0 LIMITED
0 TECHNOLOGIES
KAVERI SEED
11/20/2018 76326 113471 99517 0 0 LIMITED
COMPANY
KARNATAKA
11/20/2018 894022 595587 717479 0 0 LIMITED
BANK LIMITED
L&T FINANCE
11/20/2018 1966762 841729 4791554 0 0
HOLDINGS
LIC HOUSINGLTD
11/20/2018 1213654 223986 324744 0 0
FINANCE
LARSEN &LTD
11/20/2018 964961 176565 385137 0 0
TOUBRO LTD
11/20/2018 355451 156110 179184 0 0 LUPIN LIMITED
MAHINDRA &
11/20/2018 1622641 261589 319531 0 0
MAHINDRA
MAHINDRA LTD&
11/20/2018 423379 151521 170457 0 0
MAHINDRA
MANAPPURAM FIN
11/20/2018 720800 567560 575632 0 0
FINANCE
MARICO LTD
11/20/2018 1107701 260373 236738 0 0
INDUSTRIES LTD
MARUTI SUZUKI
11/20/2018 322073 128162 52728 0 0
INDIA
UNITEDLTD
SPIRITS
11/20/2018 518267 165914 178541 0 0 MULTI
LIMITED
COMMODITY
11/20/2018 155820 83238 76398 0 0
EXCHANGE OF
MAX FINANCIAL
11/20/2018 274293 115073 102751 0 0 INDIA LTD
SERVICES
MAHANAGARLIMITED
GAS
11/20/2018 142923 75749 88340 0 0
LIMITED
 MINDTREE
11/20/2018 568013 533594 86213 0 0
LIMITED
MOTHERSON
11/20/2018 2791855 629085 734284 0 0
SUMI SYSTEM LTD
11/20/2018 998 1194 915 0 0 MRF LIMITED
MANGALORE
11/20/2018 501385 453962 563282 0 0 REFINERIES &
MUTHOOT
11/20/2018 161813 171290 140687 0 0 PETROCH
NATIONAL
FINANCE LIMITED
11/20/2018 4755648 1298525 2134953 0 0 ALUMINIUM CO
NBCC (INDIA)
11/20/2018 2002797 980342 1068289 0 0 LTD
LIMITED
11/20/2018 3179687 859291 953757 0 0 NCC LIMITED
11/20/2018 30794 6613 7762 0 0 NESTLE INDIA LTD
11/20/2018 498915 2423125 1315435 0 0 NHPC LIMITED
RELIANCE ETF
11/20/2018 18629 92950 72809 0 0 NIIT
NIFTY BEES
11/20/2018 295314 404274 81489 0 0 TECHNOLOGIES
11/20/2018 826230 881729 657094 0 0 LTD.
NMDC LIMITED
NATIONAL
ORACLE
11/20/2018 1532626 666348 600441 0 0 FINANCIAL
THERMAL POWER
11/20/2018 31074 20314 17965 0 CORP
0 SERVICES
11/20/2018 1073424 542480 403806 0 0 SOFTWARE
OIL
OIL INDIA
AND LIMITED
LIMITED
11/20/2018 2205031 736710 670052 0 0 NATURAL GAS
ORIENTAL BANK
11/20/2018 6779753 876027 745468 0 0 CORP.
PIRAMAL
OF COMMERCE
11/20/2018 120856 67941 46813 0 0 ENTERPRISES
PETRONET LNG
11/20/2018 1716566 355456 404821 0 0 LIMITED
POWER FINANCE
LTD
11/20/2018 5204237 1346051 1536361 0 0 CORPORATION
PIDILITE
11/20/2018 261663 68092 75334 0 0 LTD.
INDUSTRIES
PUNJAB LTD
11/20/2018 11045963 2561342 2959226 0 0 POWER GRID
NATIONAL BANK
11/20/2018 752902 501404 490883 0 0 CORP. OF INDIA
PTC INDIA
11/20/2018 424062 806119 687415 0 0 LTD.
LIMITED
RAMCO CEMENTS
11/20/2018 66244 84724 75001 0 0
LIMITED
THE RATNAKAR
11/20/2018 461854 166131 197232 0 0
BANK LTD
11/20/2018 2958778 872693 1202700 0 0 REC LIMITED
RELIANCE CAPITAL
11/20/2018 2359865 377454 481393 0 0
LTD
RELIANCE
11/20/2018 2548156 346143 689721 0 0 RELIANCE
INDUSTRIES LTD
11/20/2018 2426369 271247 281421 0 0 INFRASTRUCTURE
REPCO HOME
11/20/2018 242585 76767 59385 0 0 LIMITE
FINANCELTD
RELIANCE POWER
11/20/2018 3282108 1699364 2013168 0 0
LIMITED
STEEL AUTHORITY
11/20/2018 3324425 1894432 2166056 0 0
OF INDIA
STATE BANKLTDOF
11/20/2018 5676884 4007271 1142307 0 0
INDIA
SHREE CEMENT
11/20/2018 5220 2003 1736 0 0
LTD.
11/20/2018 836869 119566 103390 0 0 SIEMENS LTD
THE SOUTH
11/20/2018 3763550 2056319 2599376 0 0 SREI
INDIAN BANK LTD
11/20/2018 5180989 770919 881071 0 0 INFRASTRUCTURE
11/20/2018 386724 70368 92227 0 0 LTD
SRF LIMITED
SHRIRAM
11/20/2018 365452 97083 97824 0 0 TRANSPORT
FINANCE COMP
 STRIDES PHARMA
11/20/2018 234092 134158 159960 0 0 SUN
SCIENCE LIMITED
11/20/2018 1356921 409540 546253 0 0 PHARMACEUTICA
SUN TV NETWORK
11/20/2018 831205 203272 186247 0 0 L INDUST LTD
LIMITED
SUZLON ENERGY
11/20/2018 25384375 12832444 6650966 0 0
LIMITED
11/20/2018 1611564 1031171 1134094 0 0 SYNDICATE BANK
TATA CHEMICALS
11/20/2018 313601 107356 104196 0 0 TATA
LIMITED
11/20/2018 109053 110818 87565 0 0 COMMUNICATIO
TATA ELXSI
11/20/2018 497292 404892 102213 0 0 NS LIMITED
TATA GLOBAL
LIMITED
11/20/2018 296838 379994 408501 0 0 BEVERAGES
TATA MOTORS
11/20/2018 6866981 1271599 1769968 0 0 LIMITED
TATA MOTORS
LIMITED
11/20/2018 1164269 477341 503192 0 0 LIMITED (RIGHTS
TATA POWER
11/20/2018 3568204 938295 1263930 0 ISSUE)
0 COMPANY
TATA STEEL
11/20/2018 3023823 470036 552238 0 0 LIMITED
TATA
LIMITED
11/20/2018 550191 153928 434973 0 0 CONSULTANCY
TECH MAHINDRA
11/20/2018 1340605 309562 320310 0 0 SERVICES LTD
LIMITED
TITAN COMPANY
11/20/2018 784919 202910 251936 0 0 TORRENT
LTD
11/20/2018 80359 49793 47522 0 0 PHARMACEUTICA
TORRENT POWER
11/20/2018 615652 257874 276316 0 0 LS LIMITE
LIMITED
TV18 BROADCAST
11/20/2018 1691344 1026160 1127358 0 0 TVS MOTOR
LIMITED
11/20/2018 247315 137775 162819 0 0 COMPANY
UNITED
11/20/2018 109712 77883 81762 0 0 LIMITED
UJJIVAN
BREWERIES LTD
11/20/2018 429738 166098 199214 0 0 FINANCIAL
ULTRATECH
11/20/2018 74760 51771 44116 0 0 SERVICES LIMITED
CEMENT LIMITED
UNION BANK OF
11/20/2018 9809008 1409859 1176741 0 0
INDIA
11/20/2018 1734813 161354 208500 0 0 UPL LIMITED
11/20/2018 4574177 839152 1110856 0 0 VEDANTA
V-GUARD LIMITED
11/20/2018 422154 289815 412647 0 0 INDUSTRIES
11/20/2018 849899 148525 180942 0 0 LIMITED
VOLTAS LIMITED
11/20/2018 1082223 304774 365846 0 0 WIPRO LIMITED
WOCKHARDT
11/20/2018 552298 134312 167163 0 0
LIMITED
11/20/2018 44212795 6144865 14379765 0 0 YES
ZEE BANK LTD.
11/20/2018 440999 243429 194314 0 0 ENTERTAINMENT
ENTER. LTD.
P.Open P.High P.Low P.Close P.Quantity Pivot Res 3 Pivot Res 2
1502.6 1523.05 1481.4 1501.65 921530 1564.32 1543.68
162.4 164.4 159.55 162.1 3424402 169.33 166.87
348.2 352 342.4 350.55 2321979 363.83 357.92
47.55 48.2 46.55 47.4 9899995 49.87 49.03
1120 1144.5 1097.05 1136.55 528235 1202.47 1173.48
43.4 44.45 42.6 43.55 6466618 46.32 45.38
737.9 742 726.4 732.55 296010 756.50 749.25
218 221.65 214.95 220.4 3289421 229.75 225.70
29.15 29.3 28.75 28.9 1014769 29.77 29.53
1235 1265 1215.4 1225.05 1068208 1304.50 1284.75
226.6 229.9 222.9 229.15 2500442 238.73 234.32
320.9 323.25 315.1 317.75 2675589 330.45 326.85
105.95 109.5 105.5 108.8 29892052 114.37 111.93
1329 1329.85 1305 1312.15 784645 1351.18 1340.52
786.15 799.3 783 794 1648271 817.50 808.40
619.8 620.3 608.6 616.3 9046876 633.23 626.77
2704 2708 2670 2679.65 209883 2739.77 2723.88
5720 5765 5650 5725.95 98362 5892.30 5828.65
2420 2422.3 2350.3 2360.95 1357795 2477.40 2449.85
956.55 968.35 948 965.35 600487 993.48 980.92
116.4 118.4 114.35 115.35 26168544 121.77 120.08
88.7 89.9 85.1 87.45 12566521 94.67 92.28
1010 1010 984.6 994.85 770724 1033.77 1021.88
93 94.5 92.4 93.9 3601789 96.90 95.70
700 733.65 698.25 730.3 1385125 778.62 756.13
317 321 313.1 315.5 659558 327.87 324.43
929.7 956 922.6 953.6 854900 998.93 977.47
593.55 602.5 591 594.85 883460 612.73 607.62
329.4 338.9 319 336.85 11772584 364.07 351.48
66.8 68.35 66.8 68 6923682 70.18 69.27
625.3 631.7 619.65 630.05 914569 646.67 639.18
19000 19396.35 18680 18706.85 48818 19891.81 19644.08
320.75 324.55 316.9 322.95 2741478 333.68 329.12
5990 6024 5940 5989.55 184068 6113.03 6068.52
357.95 365.9 353 364.05 1108255 381.87 373.88
266.8 267.75 259.25 261.1 6637142 274.65 271.20
497.5 498.1 488.6 489.75 414511 505.20 501.65
151.05 151.8 147 148.8 736288 156.20 154.00
1253 1267.9 1241.35 1257.95 374660 1296.67 1282.28
901.2 914.5 898 910.35 286345 933.73 924.12
 687.95 691.75 680.35 686.2 292607 703.25 697.50
36.2 39.95 35.8 38.4 25332808 44.45 42.20
269 269.85 263.25 264.6 327950 275.15 272.50
535 536 523.95 528.25 1913914 546.90 541.45
264.5 264.7 262.65 264.15 3190105 267.07 265.88
1150 1156.75 1137.95 1150.65 174218 1177.75 1167.25
675.8 692.45 665 673.55 723431 716.45 704.45
797.5 805.95 779 785.05 385859 827.95 816.95
396.1 409.9 393.25 408.5 3624536 431.17 420.53
157.95 160 154.5 158.65 834723 166.43 163.22
37.5 39.65 36.85 38.65 8386316 42.72 41.18
1565 1578 1545 1562.25 755395 1611.50 1594.75
170.25 176.25 168.1 172.75 4385661 184.78 180.52
2545.5 2545.6 2490 2528.6 947022 2608.40 2577.00
24990 25340 24726.4 24897.1 124443 25862.87 25601.43
115.5 117.2 113 116.4 2033905 122.27 119.73
109.25 113.7 109.25 111.85 1314260 118.40 116.05
666.8 686 663.2 672.45 1944087 707.37 696.68
246.35 247.05 241.1 243.6 2030569 252.68 249.87
80.4 82.5 78.8 81.25 10404126 86.60 84.55
342.5 343.6 330.2 334.7 5306515 355.53 349.57
649.55 653.8 639.05 646.25 747558 668.43 661.12
16.05 16.6 16 16.45 11356757 17.30 16.95
844 870.4 844 864.65 167282 901.77 886.08
730 730.55 710.35 728.35 596700 756.02 743.28
517.55 528 513.5 522.4 818213 543.60 535.80
101.45 102.7 100.4 102.45 1276638 105.60 104.15
836 861.75 830 849.4 3349333 895.85 878.80
106 108.2 105.05 107.8 619712 112.13 110.17
674.7 686.5 669.4 684.5 872279 707.97 697.23
13.9 14.9 13.75 14.55 21569172 16.20 15.55
1022.2 1042.8 1014.25 1040.1 2090035 1079.07 1060.93
1899.95 1906.95 1872.8 1899.35 2675368 1947.42 1927.18
2011 2021 2001.9 2013.9 3071607 2041.73 2031.37
2973.3 2998.9 2963.1 2980.65 291764 3034.47 3016.68
310 316 308.55 312.9 1028439 323.87 319.93
231.1 237.4 230.4 234.45 7276409 244.77 241.08
243 246.95 236.65 244.3 5547771 258.92 252.93
1693.3 1707 1677 1701.4 910054 1743.27 1725.13
269 270.3 264.55 266.25 956590 275.27 272.78
759.6 776 729.7 733.8 8991775 809.60 792.80
 368.3 370.7 360.75 362.4 16002154 378.43 374.57
330.9 331.75 321 323.25 3040478 340.42 336.08
61.2 61.2 60.35 60.75 2727142 62.03 61.62
42.25 44 39.9 42.7 62575128 48.60 46.30
39.1 39.7 38.55 39.15 1553892 40.87 40.28
36.5 36.65 36 36.05 7503824 37.12 36.88
14.25 14.45 14.1 14.35 2847362 14.85 14.65
269.5 270 264.55 266.75 1190326 275.10 272.55
94.4 97 93.7 95.9 5743941 100.67 98.83
232.9 233.35 226 229.3 1231336 240.45 236.90
1047.95 1050 1017.1 1042.65 881684 1088.97 1069.48
1503 1541.3 1484.35 1537.95 2054251 1615.00 1578.15
259.5 261.8 257.5 259.95 741946 266.30 264.05
659 662 649.25 651.7 6018930 672.13 667.07
144 144.65 140 142.55 7056119 149.45 147.05
134.95 141.5 134.35 138.95 1862486 149.33 145.42
277.35 285 276.5 284.5 16720100 296.00 290.50
322.1 337.6 303.05 322.7 36904232 373.73 355.67
175.7 182.8 174.6 180.6 8275319 192.27 187.53
72.95 74.65 72.6 74.15 4818931 77.05 75.85
336.7 339.55 333.2 336.65 3202842 346.08 342.82
1199.7 1215.9 1174 1207.6 1220803 1266.23 1241.07
493.95 504.8 488.5 493.25 1808670 518.83 511.82
452.1 453.8 444.1 445.95 421627 461.50 457.65
1175 1188.95 1165 1175.25 2005694 1211.75 1200.35
211.75 212 207.15 210.5 727740 217.47 214.73
514 522.4 504 512.1 262582 540.07 531.23
107.7 109.6 106.55 107.75 1667702 112.43 111.02
133.4 134.4 132.1 133.75 3555410 137.03 135.72
455.25 460.9 451.25 457.75 1412377 471.67 466.28
1400 1419.85 1395.05 1417.2 1932311 1451.15 1435.50
868 875 851.7 855.5 1287405 893.07 884.03
775.3 783.6 770.1 781.35 2681651 800.10 791.85
441 441.15 431.55 436.25 510926 450.68 445.92
85.95 85.95 84.6 85.3 1338739 87.32 86.63
349 355 347.3 352.55 2669674 363.63 359.32
7360 7449 7290 7411.65 577408 7636.10 7542.55
647.95 654.45 643 650.95 831311 667.38 660.92
707.4 717.9 703.55 715.65 242449 735.53 726.72
421.8 444 421.5 437.55 752713 469.70 456.85
852.9 855 843.3 848.9 119445 866.53 860.77
 846 853 839.15 848.7 610680 868.60 860.80
150.1 154.8 147.55 152.9 8653591 163.20 159.00
65770 66400 65501 66190.3 3936 67458.86 66929.43
80.5 81.5 79.65 80.25 1366383 83.13 82.32
458.1 472.9 457.6 461.1 428383 485.43 479.17
66.5 68.8 65.75 67.9 7754978 72.27 70.53
60 61 59.3 59.65 4524929 62.37 61.68
88.2 90.4 88.2 88.75 6639630 92.23 91.32
10786 10798.9 10138.55 10342.65 143391 11375.20 11087.05
26.15 26.4 26 26.1 4428276 26.73 26.57
1115.1 1124 1115.1 1122.4 52511 1134.80 1129.40
1134.8 1145 1120 1133 410476 1170.33 1157.67
102.25 102.65 100.5 100.8 3864705 104.28 103.47
154 154.5 151.9 152.95 5733037 156.93 155.72
3540.1 3594.5 3461 3489.5 43930 3702.50 3648.50
203.6 204.4 199.5 200.7 1631316 208.47 206.43
156 156.5 153.1 154.55 4614296 159.73 158.12
92.45 92.55 87.8 89.4 8021664 96.78 94.67
2355.05 2383.5 2331.05 2361.25 270814 2438.60 2411.05
216 216.9 212.1 215.85 2671923 222.60 219.75
101 103.55 98.15 102.35 12756615 109.95 106.75
1122 1132.7 1110.6 1122.6 452680 1155.43 1144.07
73.9 74.05 72.5 73.3 17064184 75.62 74.83
188.2 190.5 187.65 189.7 2899948 193.77 192.13
81 83.6 79.9 82.65 1301813 87.90 85.75
626.2 630.65 620 624.75 215548 640.92 635.78
560.85 563.95 552.55 556.45 892097 574.15 569.05
119.4 125.25 118.2 124.45 7785564 134.12 129.68
238.1 250.3 235 243.7 7513852 266.30 258.30
1132.9 1151.7 1131 1150 7308981 1178.17 1164.93
329 361 329 352.95 7648170 398.30 379.65
402.95 410.8 390.1 394.6 210981 427.60 419.20
30.15 32.7 30 31.5 15658004 35.50 34.10
64 64.85 63.8 64.3 4582080 65.88 65.37
293.5 293.5 286.05 288.15 13799970 299.87 296.68
16098.3 16300 15750 15891.8 24823 16761.20 16530.60
995 995 929 941.65 2733060 1047.43 1021.22
14.6 14.75 14.45 14.55 11053847 15.02 14.88
35 36.45 33.8 34.4 8494183 38.62 37.53
2030 2109.75 2011.45 2094.1 517188 2230.38 2170.07
1250 1250 1210 1220.4 749722 1283.60 1266.80
 465 471.1 453.4 460.9 1059377 487.90 479.50
525 533 519.7 531.55 5239761 549.77 541.38
613.2 622.3 609.65 617.05 1209850 635.67 628.98
5.7 5.7 5.35 5.4 41516328 5.97 5.83
37 37.05 35.55 36 7210143 38.35 37.70
698.8 705 693 700 556542 717.67 711.33
544.6 547.85 535.1 538 214526 558.28 553.07
962.55 987 952.7 982.7 774806 1029.87 1008.43
222 225.5 221.5 224.15 904579 229.93 227.72
180.6 185.5 179.1 184.6 14522581 193.43 189.47
99.85 101.95 98.5 101.1 2321581 105.98 103.97
76.9 77.8 75.8 77.35 5660440 80.17 78.98
577.45 583.8 574 582.4 4889287 595.93 589.87
1899 1907.35 1864.3 1902.45 1740628 1961.48 1934.42
730 734.75 724.25 732.55 2212804 747.28 741.02
922 927 915.05 920.55 2104102 938.63 932.82
1665 1681 1656.6 1671.4 64023 1707.13 1694.07
264.25 265.45 258.1 260.5 554994 271.95 268.70
37.2 37.2 36.7 37.1 1816580 37.80 37.50
550.6 555.9 546.3 554.95 469539 568.07 561.98
1314.9 1328 1305.2 1317.65 382220 1351.50 1339.75
231.3 233.3 226 230.85 879116 241.40 237.35
3970.4 4047 3952.45 4031.95 448367 4163.03 4105.02
84 84 80.8 81.75 11025472 86.77 85.38
773 777.75 767.3 775.2 2193793 789.98 783.87
207.8 212.8 207.4 211.35 10878040 219.03 215.92
196.4 197.9 193 195.6 342454 202.90 200.40
552.55 567.8 550.05 561.65 1576273 587.37 577.58
325.5 335.4 321.5 332.85 2817505 352.23 343.82
528 532.45 522.6 526.7 655908 541.75 537.10
198.1 205.95 194.35 204.8 64329716 220.65 213.30
449.95 449.95 438.25 446.8 1776424 463.45 456.70
Pivot Res 1 Pivot Pivot Sup 1 Pivot Sup 2 Pivot Sup 3 DATR
1522.67 1502.03 1481.02 1460.38 1439.37 43.39
164.48 162.02 159.63 157.17 154.78 7.38
354.23 348.32 344.63 338.72 335.03 12.36
48.22 47.38 46.57 45.73 44.92 2.69
1155.02 1126.03 1107.57 1078.58 1060.12 36.32
44.47 43.53 42.62 41.68 40.77 2.84
740.90 733.65 725.30 718.05 709.70 23.61
223.05 219.00 216.35 212.30 209.65 5.8
29.22 28.98 28.67 28.43 28.12 1.24
1254.90 1235.15 1205.30 1185.55 1155.70 46.85
231.73 227.32 224.73 220.32 217.73 8.65
322.30 318.70 314.15 310.55 306.00 12.4
110.37 107.93 106.37 103.93 102.37 4.22
1326.33 1315.67 1301.48 1290.82 1276.63 34.34
801.20 792.10 784.90 775.80 768.60 21.52
621.53 615.07 609.83 603.37 598.13 18.75
2701.77 2685.88 2663.77 2647.88 2625.77 60.51
5777.30 5713.65 5662.30 5598.65 5547.30 136
2405.40 2377.85 2333.40 2305.85 2261.40 70.55
973.13 960.57 952.78 940.22 932.43 44.61
117.72 116.03 113.67 111.98 109.62 4.21
89.87 87.48 85.07 82.68 80.27 4.73
1008.37 996.48 982.97 971.08 957.57 29.35
94.80 93.60 92.70 91.50 90.60 3.67
743.22 720.73 707.82 685.33 672.42 35.17
319.97 316.53 312.07 308.63 304.17 11.25
965.53 944.07 932.13 910.67 898.73 34.46
601.23 596.12 589.73 584.62 578.23 19.19
344.17 331.58 324.27 311.68 304.37 13.31
68.63 67.72 67.08 66.17 65.53 2.15
634.62 627.13 622.57 615.08 610.52 18.21
19175.46 18927.73 18459.12 18211.38 17742.77 671.2
326.03 321.47 318.38 313.82 310.73 12.98
6029.03 5984.52 5945.03 5900.52 5861.03 151.13
368.97 360.98 356.07 348.08 343.17 12.29
266.15 262.70 257.65 254.20 249.15 12.38
495.70 492.15 486.20 482.65 476.70 14.06
151.40 149.20 146.60 144.40 141.80 4.62
1270.12 1255.73 1243.57 1229.18 1217.02 43.52
917.23 907.62 900.73 891.12 884.23 27.02
 691.85 686.10 680.45 674.70 669.05 34.91
40.30 38.05 36.15 33.90 32.00 1.88
268.55 265.90 261.95 259.30 255.35 10.53
534.85 529.40 522.80 517.35 510.75 19.65
265.02 263.83 262.97 261.78 260.92 5.44
1158.95 1148.45 1140.15 1129.65 1121.35 20.8
689.00 677.00 661.55 649.55 634.10 26.76
801.00 790.00 774.05 763.05 747.10 32.58
414.52 403.88 397.87 387.23 381.22 12.44
160.93 157.72 155.43 152.22 149.93 5.37
39.92 38.38 37.12 35.58 34.32 1.91
1578.50 1561.75 1545.50 1528.75 1512.50 50.49
176.63 172.37 168.48 164.22 160.33 7.03
2552.80 2521.40 2497.20 2465.80 2441.60 70.91
25249.27 24987.83 24635.67 24374.23 24022.07 802.21
118.07 115.53 113.87 111.33 109.67 4.67
113.95 111.60 109.50 107.15 105.05 6.65
684.57 673.88 661.77 651.08 638.97 26.98
246.73 243.92 240.78 237.97 234.83 7.96
82.90 80.85 79.20 77.15 75.50 2.58
342.13 336.17 328.73 322.77 315.33 11.95
653.68 646.37 638.93 631.62 624.18 23.08
16.70 16.35 16.10 15.75 15.50 0.63
875.37 859.68 848.97 833.28 822.57 36.96
735.82 723.08 715.62 702.88 695.42 24.45
529.10 521.30 514.60 506.80 500.10 17.77
103.30 101.85 101.00 99.55 98.70 3.98
864.10 847.05 832.35 815.30 800.60 29.45
108.98 107.02 105.83 103.87 102.68 4.4
690.87 680.13 673.77 663.03 656.67 16.6
15.05 14.40 13.90 13.25 12.75 0.75
1050.52 1032.38 1021.97 1003.83 993.42 38.16
1913.27 1893.03 1879.12 1858.88 1844.97 46.31
2022.63 2012.27 2003.53 1993.17 1984.43 32.43
2998.67 2980.88 2962.87 2945.08 2927.07 90.37
316.42 312.48 308.97 305.03 301.52 11.74
237.77 234.08 230.77 227.08 223.77 7.94
248.62 242.63 238.32 232.33 228.02 12.69
1713.27 1695.13 1683.27 1665.13 1653.27 41.07
269.52 267.03 263.77 261.28 258.02 6.99
763.30 746.50 717.00 700.20 670.70 43.26
 368.48 364.62 358.53 354.67 348.58 9.12
329.67 325.33 318.92 314.58 308.17 12.96
61.18 60.77 60.33 59.92 59.48 1.3
44.50 42.20 40.40 38.10 36.30 2.5
39.72 39.13 38.57 37.98 37.42 1.24
36.47 36.23 35.82 35.58 35.17 1.03
14.50 14.30 14.15 13.95 13.80 0.51
269.65 267.10 264.20 261.65 258.75 10.41
97.37 95.53 94.07 92.23 90.77 3.99
233.10 229.55 225.75 222.20 218.40 13.58
1056.07 1036.58 1023.17 1003.68 990.27 38.93
1558.05 1521.20 1501.10 1464.25 1444.15 57.26
262.00 259.75 257.70 255.45 253.40 7
659.38 654.32 646.63 641.57 633.88 19.28
144.80 142.40 140.15 137.75 135.50 6.29
142.18 138.27 135.03 131.12 127.88 7.54
287.50 282.00 279.00 273.50 270.50 5.82
339.18 321.12 304.63 286.57 270.08 28.73
184.07 179.33 175.87 171.13 167.67 8.4
75.00 73.80 72.95 71.75 70.90 2.62
339.73 336.47 333.38 330.12 327.03 10.45
1224.33 1199.17 1182.43 1157.27 1140.53 50.18
502.53 495.52 486.23 479.22 469.93 26.65
451.80 447.95 442.10 438.25 432.40 16.08
1187.80 1176.40 1163.85 1152.45 1139.90 27.64
212.62 209.88 207.77 205.03 202.92 7.46
521.67 512.83 503.27 494.43 484.87 25.08
109.38 107.97 106.33 104.92 103.28 3.18
134.73 133.42 132.43 131.12 130.13 4.74
462.02 456.63 452.37 446.98 442.72 15.42
1426.35 1410.70 1401.55 1385.90 1376.75 30.73
869.77 860.73 846.47 837.43 823.17 21.37
786.60 778.35 773.10 764.85 759.60 22.9
441.08 436.32 431.48 426.72 421.88 15.66
85.97 85.28 84.62 83.93 83.27 3.9
355.93 351.62 348.23 343.92 340.53 11.11
7477.10 7383.55 7318.10 7224.55 7159.10 218.19
655.93 649.47 644.48 638.02 633.03 21.63
721.18 712.37 706.83 698.02 692.48 19.59
447.20 434.35 424.70 411.85 402.20 22.52
854.83 849.07 843.13 837.37 831.43 19.4
 854.75 846.95 840.90 833.10 827.05 30.2
155.95 151.75 148.70 144.50 141.45 11.17
66559.86 66030.43 65660.86 65131.43 64761.86 1351.07
81.28 80.47 79.43 78.62 77.58 3.1
470.13 463.87 454.83 448.57 439.53 17.82
69.22 67.48 66.17 64.43 63.12 2.33
60.67 59.98 58.97 58.28 57.27 2.96
90.03 89.12 87.83 86.92 85.63 3.67
10714.85 10426.70 10054.50 9766.35 9394.15 298.09
26.33 26.17 25.93 25.77 25.53 0.69
1125.90 1120.50 1117.00 1111.60 1108.10 18.67
1145.33 1132.67 1120.33 1107.67 1095.33 39.83
102.13 101.32 99.98 99.17 97.83 4.59
154.33 153.12 151.73 150.52 149.13 3.7
3569.00 3515.00 3435.50 3381.50 3302.00 107.16
203.57 201.53 198.67 196.63 193.77 5.01
156.33 154.72 152.93 151.32 149.53 4.23
92.03 89.92 87.28 85.17 82.53 5.76
2386.15 2358.60 2333.70 2306.15 2281.25 78.33
217.80 214.95 213.00 210.15 208.20 7.11
104.55 101.35 99.15 95.95 93.75 4.8
1133.33 1121.97 1111.23 1099.87 1089.13 38.64
74.07 73.28 72.52 71.73 70.97 2.93
190.92 189.28 188.07 186.43 185.22 4.29
84.20 82.05 80.50 78.35 76.80 2.99
630.27 625.13 619.62 614.48 608.97 23.07
562.75 557.65 551.35 546.25 539.95 15.88
127.07 122.63 120.02 115.58 112.97 5.01
251.00 243.00 235.70 227.70 220.40 11.8
1157.47 1144.23 1136.77 1123.53 1116.07 24.61
366.30 347.65 334.30 315.65 302.30 16.91
406.90 398.50 386.20 377.80 365.50 22.15
32.80 31.40 30.10 28.70 27.40 1.4
64.83 64.32 63.78 63.27 62.73 2.03
292.42 289.23 284.97 281.78 277.52 9.38
16211.20 15980.60 15661.20 15430.60 15111.20 674.43
981.43 955.22 915.43 889.22 849.43 45.17
14.72 14.58 14.42 14.28 14.12 0.53
35.97 34.88 33.32 32.23 30.67 3.05
2132.08 2071.77 2033.78 1973.47 1935.48 67.38
1243.60 1226.80 1203.60 1186.80 1163.60 52.8
 470.20 461.80 452.50 444.10 434.80 20.38
536.47 528.08 523.17 514.78 509.87 19.16
623.02 616.33 610.37 603.68 597.72 24.86
5.62 5.48 5.27 5.13 4.92 0.25
36.85 36.20 35.35 34.70 33.85 1.44
705.67 699.33 693.67 687.33 681.67 18.2
545.53 540.32 532.78 527.57 520.03 19.63
995.57 974.13 961.27 939.83 926.97 35.66
225.93 223.72 221.93 219.72 217.93 7.32
187.03 183.07 180.63 176.67 174.23 7.13
102.53 100.52 99.08 97.07 95.63 3.69
78.17 76.98 76.17 74.98 74.17 2.56
586.13 580.07 576.33 570.27 566.53 16.67
1918.43 1891.37 1875.38 1848.32 1832.33 45.75
736.78 730.52 726.28 720.02 715.78 27.74
926.68 920.87 914.73 908.92 902.78 24.98
1682.73 1669.67 1658.33 1645.27 1633.93 55.51
264.60 261.35 257.25 254.00 249.90 11.4
37.30 37.00 36.80 36.50 36.30 1.11
558.47 552.38 548.87 542.78 539.27 13.74
1328.70 1316.95 1305.90 1294.15 1283.10 38.92
234.10 230.05 226.80 222.75 219.50 11.55
4068.48 4010.47 3973.93 3915.92 3879.38 122.8
83.57 82.18 80.37 78.98 77.17 4.21
779.53 773.42 769.08 762.97 758.63 21.47
213.63 210.52 208.23 205.12 202.83 7.28
198.00 195.50 193.10 190.60 188.20 5.61
569.62 559.83 551.87 542.08 534.12 21.81
338.33 329.92 324.43 316.02 310.53 8.95
531.90 527.25 522.05 517.40 512.20 22.11
209.05 201.70 197.45 190.10 185.85 11.44
451.75 445.00 440.05 433.30 428.35 16.58